Embraer (EMBJ) DMA 50 (2000 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
61.58 |
| May 21, 2026 |
61.56 |
| May 20, 2026 |
61.73 |
| May 19, 2026 |
61.92 |
| May 18, 2026 |
62.12 |
| May 15, 2026 |
62.23 |
| May 14, 2026 |
62.44 |
| May 13, 2026 |
62.68 |
| May 12, 2026 |
62.90 |
| May 11, 2026 |
63.14 |
| May 8, 2026 |
63.37 |
| May 7, 2026 |
63.64 |
| May 6, 2026 |
63.72 |
| May 5, 2026 |
63.81 |
| May 4, 2026 |
63.98 |
| May 1, 2026 |
64.19 |
| Apr 30, 2026 |
64.39 |
| Apr 29, 2026 |
64.58 |
| Apr 28, 2026 |
64.79 |
| Apr 27, 2026 |
64.95 |
| Apr 24, 2026 |
65.12 |
| Apr 23, 2026 |
65.31 |
| Apr 22, 2026 |
65.50 |
| Apr 21, 2026 |
65.66 |
| Apr 20, 2026 |
65.76 |
| Apr 17, 2026 |
65.79 |
| Apr 16, 2026 |
65.83 |
| Apr 15, 2026 |
65.98 |
| Apr 14, 2026 |
66.09 |
| Apr 13, 2026 |
66.17 |
| Apr 10, 2026 |
66.27 |
| Apr 9, 2026 |
66.42 |
| Apr 8, 2026 |
66.67 |
| Apr 7, 2026 |
66.88 |
| Apr 6, 2026 |
67.20 |
| Apr 2, 2026 |
67.48 |
| Apr 1, 2026 |
67.73 |
| Mar 31, 2026 |
67.95 |
| Mar 30, 2026 |
68.23 |
| Mar 27, 2026 |
68.60 |
| Mar 26, 2026 |
68.91 |
| Mar 25, 2026 |
69.22 |
| Mar 24, 2026 |
69.49 |
| Mar 23, 2026 |
69.77 |
| Mar 20, 2026 |
70.01 |
| Mar 19, 2026 |
70.31 |
| Mar 18, 2026 |
70.54 |
| Mar 17, 2026 |
70.73 |
| Mar 16, 2026 |
70.86 |
| Mar 13, 2026 |
70.97 |
| Mar 12, 2026 |
71.15 |
| Mar 11, 2026 |
71.30 |
| Mar 10, 2026 |
71.29 |
| Mar 9, 2026 |
71.26 |
| Mar 6, 2026 |
71.27 |
| Mar 5, 2026 |
71.33 |
| Mar 4, 2026 |
71.27 |
| Mar 3, 2026 |
71.12 |
| Mar 2, 2026 |
70.99 |
| Feb 27, 2026 |
70.85 |
| Feb 26, 2026 |
70.70 |
| Feb 25, 2026 |
70.51 |
| Feb 24, 2026 |
70.37 |
| Feb 23, 2026 |
70.21 |
| Feb 20, 2026 |
70.08 |
| Feb 19, 2026 |
69.87 |
| Feb 18, 2026 |
69.66 |
| Feb 17, 2026 |
69.49 |
| Feb 13, 2026 |
69.36 |
| Feb 12, 2026 |
69.21 |
| Feb 11, 2026 |
69.02 |
| Feb 10, 2026 |
68.82 |
| Feb 9, 2026 |
68.61 |
| Feb 6, 2026 |
68.39 |
| Feb 5, 2026 |
68.18 |
| Feb 4, 2026 |
68.01 |
| Feb 3, 2026 |
67.85 |
| Feb 2, 2026 |
67.68 |
| Jan 30, 2026 |
67.47 |
| Jan 29, 2026 |
67.26 |
| Jan 28, 2026 |
67.03 |
| Jan 27, 2026 |
66.75 |
| Jan 26, 2026 |
66.43 |
| Jan 23, 2026 |
66.19 |
| Jan 22, 2026 |
65.92 |
| Jan 21, 2026 |
65.66 |
| Jan 20, 2026 |
65.43 |
| Jan 16, 2026 |
65.26 |
| Jan 15, 2026 |
65.03 |
| Jan 14, 2026 |
64.84 |
| Jan 13, 2026 |
64.70 |
| Jan 12, 2026 |
64.55 |
| Jan 9, 2026 |
64.41 |
| Jan 8, 2026 |
64.32 |
| Jan 7, 2026 |
64.20 |
| Jan 6, 2026 |
64.08 |
| Jan 5, 2026 |
63.98 |
| Jan 2, 2026 |
63.87 |
| Dec 31, 2025 |
63.84 |
| Dec 30, 2025 |
63.77 |
| Dec 29, 2025 |
63.66 |
| Dec 26, 2025 |
63.57 |
| Dec 24, 2025 |
63.46 |
| Dec 23, 2025 |
63.38 |
| Dec 22, 2025 |
63.24 |
| Dec 19, 2025 |
63.07 |
| Dec 18, 2025 |
62.95 |
| Dec 17, 2025 |
62.85 |
| Dec 16, 2025 |
62.76 |
| Dec 15, 2025 |
62.63 |
| Dec 12, 2025 |
62.49 |
| Dec 11, 2025 |
62.34 |
| Dec 10, 2025 |
62.26 |
| Dec 9, 2025 |
62.17 |
| Dec 8, 2025 |
62.04 |
| Dec 5, 2025 |
61.98 |
| Dec 4, 2025 |
61.94 |
| Dec 3, 2025 |
61.88 |
| Dec 2, 2025 |
61.79 |
| Dec 1, 2025 |
61.72 |
| Nov 28, 2025 |
61.65 |
| Nov 26, 2025 |
61.54 |
| Nov 25, 2025 |
61.44 |
| Nov 24, 2025 |
61.36 |
| Nov 21, 2025 |
61.28 |
| Nov 20, 2025 |
61.21 |
| Nov 19, 2025 |
61.14 |
| Nov 18, 2025 |
61.04 |
| Nov 17, 2025 |
60.97 |
| Nov 14, 2025 |
60.92 |
| Nov 13, 2025 |
60.88 |
| Nov 12, 2025 |
60.80 |
| Nov 11, 2025 |
60.67 |
| Nov 10, 2025 |
60.51 |
| Nov 7, 2025 |
60.33 |
| Nov 6, 2025 |
60.17 |
| Nov 5, 2025 |
60.01 |
| Nov 4, 2025 |
59.84 |
| Nov 3, 2025 |
59.72 |
| Oct 31, 2025 |
59.57 |
| Oct 30, 2025 |
59.40 |
| Oct 29, 2025 |
59.21 |
| Oct 28, 2025 |
59.02 |
| Oct 27, 2025 |
58.83 |
| Oct 24, 2025 |
58.70 |
| Oct 23, 2025 |
58.61 |
| Oct 22, 2025 |
58.50 |
| Oct 21, 2025 |
58.41 |
| Oct 20, 2025 |
58.29 |
| Oct 17, 2025 |
58.25 |
| Oct 16, 2025 |
58.22 |
| Oct 15, 2025 |
58.17 |
| Oct 14, 2025 |
58.13 |
| Oct 13, 2025 |
58.08 |
| Oct 10, 2025 |
58.06 |
| Oct 9, 2025 |
58.09 |
| Oct 8, 2025 |
58.03 |
| Oct 7, 2025 |
57.86 |
| Oct 6, 2025 |
57.65 |
| Oct 3, 2025 |
57.43 |
| Oct 2, 2025 |
57.24 |
| Oct 1, 2025 |
57.10 |
| Sep 30, 2025 |
56.86 |
| Sep 29, 2025 |
56.63 |
| Sep 26, 2025 |
56.43 |
| Sep 25, 2025 |
56.24 |
| Sep 24, 2025 |
56.06 |
| Sep 23, 2025 |
55.92 |
| Sep 22, 2025 |
55.76 |
| Sep 19, 2025 |
55.64 |
| Sep 18, 2025 |
55.57 |
| Sep 17, 2025 |
55.57 |
| Sep 16, 2025 |
55.62 |
| Sep 15, 2025 |
55.68 |
| Sep 12, 2025 |
55.76 |
| Sep 11, 2025 |
55.80 |
| Sep 10, 2025 |
55.81 |
| Sep 9, 2025 |
55.76 |
| Sep 8, 2025 |
55.66 |
| Sep 5, 2025 |
55.52 |
| Sep 4, 2025 |
55.36 |
| Sep 3, 2025 |
55.25 |
| Sep 2, 2025 |
55.17 |
| Aug 29, 2025 |
55.07 |
| Aug 28, 2025 |
55.01 |
| Aug 27, 2025 |
54.90 |
| Aug 26, 2025 |
54.81 |
| Aug 25, 2025 |
54.65 |
| Aug 22, 2025 |
54.53 |
| Aug 21, 2025 |
54.34 |
| Aug 20, 2025 |
54.17 |
| Aug 19, 2025 |
54.02 |
| Aug 18, 2025 |
53.83 |
| Aug 15, 2025 |
53.63 |
| Aug 14, 2025 |
53.43 |
| Aug 13, 2025 |
53.16 |
| Aug 12, 2025 |
52.90 |
| Aug 11, 2025 |
52.65 |
| Aug 8, 2025 |
52.43 |
| Aug 7, 2025 |
52.20 |
| Aug 6, 2025 |
52.01 |
| Aug 5, 2025 |
51.82 |
| Aug 4, 2025 |
51.62 |
| Aug 1, 2025 |
51.42 |
| Jul 31, 2025 |
51.26 |
| Jul 30, 2025 |
51.11 |
| Jul 29, 2025 |
50.99 |
| Jul 28, 2025 |
50.98 |
| Jul 25, 2025 |
51.03 |
| Jul 24, 2025 |
51.06 |
| Jul 23, 2025 |
51.07 |
| Jul 22, 2025 |
51.04 |
| Jul 21, 2025 |
51.05 |
| Jul 18, 2025 |
51.01 |
| Jul 17, 2025 |
50.96 |
| Jul 16, 2025 |
50.87 |
| Jul 15, 2025 |
50.78 |
| Jul 14, 2025 |
50.63 |
| Jul 11, 2025 |
50.49 |
| Jul 10, 2025 |
50.32 |
| Jul 9, 2025 |
50.14 |
| Jul 8, 2025 |
49.89 |
| Jul 7, 2025 |
49.59 |
| Jul 3, 2025 |
49.28 |
| Jul 2, 2025 |
48.91 |
| Jul 1, 2025 |
48.57 |
| Jun 30, 2025 |
48.25 |
| Jun 27, 2025 |
47.97 |
| Jun 26, 2025 |
47.75 |
| Jun 25, 2025 |
47.54 |
| Jun 24, 2025 |
47.30 |
| Jun 23, 2025 |
47.06 |
| Jun 20, 2025 |
46.86 |
| Jun 18, 2025 |
46.61 |
| Jun 17, 2025 |
46.37 |
| Jun 16, 2025 |
46.18 |
| Jun 13, 2025 |
46.06 |
| Jun 12, 2025 |
46.01 |
| Jun 11, 2025 |
45.94 |
| Jun 10, 2025 |
45.91 |
| Jun 9, 2025 |
45.89 |
| Jun 6, 2025 |
45.87 |
| Jun 5, 2025 |
45.91 |
| Jun 4, 2025 |
45.93 |
| Jun 3, 2025 |
45.97 |
| Jun 2, 2025 |
46.10 |
| May 30, 2025 |
46.23 |
| May 29, 2025 |
46.44 |
| May 28, 2025 |
46.60 |
| May 27, 2025 |
46.76 |
| May 23, 2025 |
46.83 |
| May 22, 2025 |
46.90 |
| May 21, 2025 |
46.97 |
| May 20, 2025 |
47.02 |
| May 19, 2025 |
47.07 |
| May 16, 2025 |
47.09 |
| May 15, 2025 |
47.15 |
| May 14, 2025 |
47.22 |
| May 13, 2025 |
47.22 |
| May 12, 2025 |
47.24 |
| May 9, 2025 |
47.23 |
| May 8, 2025 |
47.21 |
| May 7, 2025 |
47.08 |
| May 6, 2025 |
46.98 |
| May 5, 2025 |
46.89 |
| May 2, 2025 |
46.78 |
| May 1, 2025 |
46.71 |
| Apr 30, 2025 |
46.65 |
| Apr 29, 2025 |
46.58 |
| Apr 28, 2025 |
46.51 |
| Apr 25, 2025 |
46.45 |
| Apr 24, 2025 |
46.38 |
| Apr 23, 2025 |
46.32 |
| Apr 22, 2025 |
46.28 |
| Apr 21, 2025 |
46.29 |
| Apr 17, 2025 |
46.34 |
| Apr 16, 2025 |
46.38 |
| Apr 15, 2025 |
46.33 |
| Apr 14, 2025 |
46.26 |
| Apr 11, 2025 |
46.22 |
| Apr 10, 2025 |
46.21 |
| Apr 9, 2025 |
46.20 |
| Apr 8, 2025 |
46.14 |
| Apr 7, 2025 |
46.14 |
| Apr 4, 2025 |
46.15 |
| Apr 3, 2025 |
46.15 |
| Apr 2, 2025 |
46.07 |
| Apr 1, 2025 |
45.98 |
| Mar 31, 2025 |
45.84 |
| Mar 28, 2025 |
45.71 |
| Mar 27, 2025 |
45.56 |
| Mar 26, 2025 |
45.37 |
| Mar 25, 2025 |
45.14 |
| Mar 24, 2025 |
44.92 |
| Mar 21, 2025 |
44.68 |
| Mar 20, 2025 |
44.39 |
| Mar 19, 2025 |
44.08 |
| Mar 18, 2025 |
43.69 |
| Mar 17, 2025 |
43.35 |
| Mar 14, 2025 |
42.99 |
| Mar 13, 2025 |
42.67 |
| Mar 12, 2025 |
42.38 |
| Mar 11, 2025 |
42.10 |
| Mar 10, 2025 |
41.81 |
| Mar 7, 2025 |
41.52 |
| Mar 6, 2025 |
41.22 |
| Mar 5, 2025 |
40.91 |
| Mar 4, 2025 |
40.56 |
| Mar 3, 2025 |
40.30 |
| Feb 28, 2025 |
40.03 |
| Feb 27, 2025 |
39.81 |
| Feb 26, 2025 |
39.59 |
| Feb 25, 2025 |
39.50 |
| Feb 24, 2025 |
39.40 |
| Feb 21, 2025 |
39.31 |
| Feb 20, 2025 |
39.24 |
| Feb 19, 2025 |
39.13 |
| Feb 18, 2025 |
39.01 |
| Feb 14, 2025 |
38.90 |
| Feb 13, 2025 |
38.82 |
| Feb 12, 2025 |
38.74 |
| Feb 11, 2025 |
38.67 |
| Feb 10, 2025 |
38.64 |
| Feb 7, 2025 |
38.58 |
| Feb 6, 2025 |
38.50 |
| Feb 5, 2025 |
38.38 |
| Feb 4, 2025 |
38.21 |
| Feb 3, 2025 |
38.17 |
| Jan 31, 2025 |
38.13 |
| Jan 30, 2025 |
38.07 |
| Jan 29, 2025 |
38.02 |
| Jan 28, 2025 |
37.99 |
| Jan 27, 2025 |
37.94 |
| Jan 24, 2025 |
37.91 |
| Jan 23, 2025 |
37.83 |
| Jan 22, 2025 |
37.70 |
| Jan 21, 2025 |
37.59 |
| Jan 17, 2025 |
37.44 |
| Jan 16, 2025 |
37.33 |
| Jan 15, 2025 |
37.20 |
| Jan 14, 2025 |
37.10 |
| Jan 13, 2025 |
37.03 |
| Jan 10, 2025 |
36.98 |
| Jan 8, 2025 |
36.92 |
| Jan 7, 2025 |
36.86 |
| Jan 6, 2025 |
36.80 |
| Jan 3, 2025 |
36.75 |
| Jan 2, 2025 |
36.71 |
| Dec 31, 2024 |
36.66 |
| Dec 30, 2024 |
36.60 |
| Dec 27, 2024 |
36.56 |
| Dec 26, 2024 |
36.52 |
| Dec 24, 2024 |
36.44 |
| Dec 23, 2024 |
36.37 |
| Dec 20, 2024 |
36.30 |
| Dec 19, 2024 |
36.25 |
| Dec 18, 2024 |
36.18 |
| Dec 17, 2024 |
36.15 |
| Dec 16, 2024 |
36.09 |
| Dec 13, 2024 |
36.04 |
| Dec 12, 2024 |
35.97 |
| Dec 11, 2024 |
35.92 |
| Dec 10, 2024 |
35.86 |
| Dec 9, 2024 |
35.82 |
| Dec 6, 2024 |
35.80 |
| Dec 5, 2024 |
35.78 |
| Dec 4, 2024 |
35.76 |
| Dec 3, 2024 |
35.75 |
| Dec 2, 2024 |
35.72 |
| Nov 29, 2024 |
35.66 |
| Nov 27, 2024 |
35.60 |
| Nov 26, 2024 |
35.53 |
| Nov 25, 2024 |
35.43 |
| Nov 22, 2024 |
35.36 |
| Nov 21, 2024 |
35.32 |
| Nov 20, 2024 |
35.26 |
| Nov 19, 2024 |
35.21 |
| Nov 18, 2024 |
35.14 |
| Nov 15, 2024 |
35.05 |
| Nov 14, 2024 |
34.97 |
| Nov 13, 2024 |
34.92 |
| Nov 12, 2024 |
34.83 |
| Nov 11, 2024 |
34.74 |
| Nov 8, 2024 |
34.63 |
| Nov 7, 2024 |
34.54 |
| Nov 6, 2024 |
34.50 |
| Nov 5, 2024 |
34.45 |
| Nov 4, 2024 |
34.44 |
| Nov 1, 2024 |
34.44 |
| Oct 31, 2024 |
34.43 |
| Oct 30, 2024 |
34.42 |
| Oct 29, 2024 |
34.39 |
| Oct 28, 2024 |
34.35 |
| Oct 25, 2024 |
34.31 |
| Oct 24, 2024 |
34.26 |
| Oct 23, 2024 |
34.21 |
| Oct 22, 2024 |
34.16 |
| Oct 21, 2024 |
34.08 |
| Oct 18, 2024 |
34.00 |
| Oct 17, 2024 |
33.92 |
| Oct 16, 2024 |
33.78 |
| Oct 15, 2024 |
33.63 |
| Oct 14, 2024 |
33.53 |
| Oct 11, 2024 |
33.42 |
| Oct 10, 2024 |
33.35 |
| Oct 9, 2024 |
33.30 |
| Oct 8, 2024 |
33.25 |
| Oct 7, 2024 |
33.16 |
| Oct 4, 2024 |
33.07 |
| Oct 3, 2024 |
32.97 |
| Oct 2, 2024 |
32.88 |
| Oct 1, 2024 |
32.79 |
| Sep 30, 2024 |
32.65 |
| Sep 27, 2024 |
32.54 |
| Sep 26, 2024 |
32.41 |
| Sep 25, 2024 |
32.26 |
| Sep 24, 2024 |
32.13 |
| Sep 23, 2024 |
31.99 |
| Sep 20, 2024 |
31.87 |
| Sep 19, 2024 |
31.76 |
| Sep 18, 2024 |
31.65 |
| Sep 17, 2024 |
31.53 |
| Sep 16, 2024 |
31.36 |
| Sep 13, 2024 |
31.18 |
| Sep 12, 2024 |
30.98 |
| Sep 11, 2024 |
30.77 |
| Sep 10, 2024 |
30.60 |
| Sep 9, 2024 |
30.43 |
| Sep 6, 2024 |
30.30 |
| Sep 5, 2024 |
30.17 |
| Sep 4, 2024 |
30.00 |
| Sep 3, 2024 |
29.86 |
| Aug 30, 2024 |
29.76 |
| Aug 29, 2024 |
29.63 |
| Aug 28, 2024 |
29.51 |
| Aug 27, 2024 |
29.40 |
| Aug 26, 2024 |
29.29 |
| Aug 23, 2024 |
29.20 |
| Aug 22, 2024 |
29.12 |
| Aug 21, 2024 |
29.04 |
| Aug 20, 2024 |
28.97 |
| Aug 19, 2024 |
28.89 |
| Aug 16, 2024 |
28.80 |
| Aug 15, 2024 |
28.71 |
| Aug 14, 2024 |
28.63 |
| Aug 13, 2024 |
28.55 |
| Aug 12, 2024 |
28.46 |
| Aug 9, 2024 |
28.39 |
| Aug 8, 2024 |
28.33 |
| Aug 7, 2024 |
28.31 |
| Aug 6, 2024 |
28.35 |
| Aug 5, 2024 |
28.39 |
| Aug 2, 2024 |
28.45 |
| Aug 1, 2024 |
28.51 |
| Jul 31, 2024 |
28.53 |
| Jul 30, 2024 |
28.53 |
| Jul 29, 2024 |
28.52 |
| Jul 26, 2024 |
28.55 |
| Jul 25, 2024 |
28.54 |
| Jul 24, 2024 |
28.49 |
| Jul 23, 2024 |
28.43 |
| Jul 22, 2024 |
28.36 |
| Jul 19, 2024 |
28.33 |
| Jul 18, 2024 |
28.27 |
| Jul 17, 2024 |
28.22 |
| Jul 16, 2024 |
28.18 |
| Jul 15, 2024 |
28.09 |
| Jul 12, 2024 |
28.01 |
| Jul 11, 2024 |
27.94 |
| Jul 10, 2024 |
27.86 |
| Jul 9, 2024 |
27.80 |
| Jul 8, 2024 |
27.72 |
| Jul 5, 2024 |
27.68 |
| Jul 3, 2024 |
27.64 |
| Jul 2, 2024 |
27.58 |
| Jul 1, 2024 |
27.54 |
| Jun 28, 2024 |
27.51 |
| Jun 27, 2024 |
27.48 |
| Jun 26, 2024 |
27.41 |
| Jun 25, 2024 |
27.34 |
| Jun 24, 2024 |
27.29 |
| Jun 21, 2024 |
27.25 |
| Jun 20, 2024 |
27.21 |
| Jun 18, 2024 |
27.20 |
| Jun 17, 2024 |
27.17 |
| Jun 14, 2024 |
27.13 |
| Jun 13, 2024 |
27.09 |
| Jun 12, 2024 |
27.02 |
| Jun 11, 2024 |
26.95 |
| Jun 10, 2024 |
26.88 |
| Jun 7, 2024 |
26.83 |
| Jun 6, 2024 |
26.79 |
| Jun 5, 2024 |
26.76 |
| Jun 4, 2024 |
26.75 |
| Jun 3, 2024 |
26.71 |
| May 31, 2024 |
26.64 |
| May 30, 2024 |
26.60 |
| May 29, 2024 |
26.54 |
| May 28, 2024 |
26.44 |
| May 24, 2024 |
26.34 |
| May 23, 2024 |
26.22 |
| May 22, 2024 |
26.07 |
| May 21, 2024 |
25.89 |
| May 20, 2024 |
25.70 |
| May 17, 2024 |
25.52 |
| May 16, 2024 |
25.33 |
| May 15, 2024 |
25.16 |
| May 14, 2024 |
24.98 |
| May 13, 2024 |
24.84 |
| May 10, 2024 |
24.73 |
| May 9, 2024 |
24.60 |
| May 8, 2024 |
24.46 |
| May 7, 2024 |
24.31 |
| May 6, 2024 |
24.14 |
| May 3, 2024 |
23.97 |
| May 2, 2024 |
23.79 |
| May 1, 2024 |
23.64 |
| Apr 30, 2024 |
23.49 |
| Apr 29, 2024 |
23.34 |
| Apr 26, 2024 |
23.19 |
| Apr 25, 2024 |
23.03 |
| Apr 24, 2024 |
22.88 |
| Apr 23, 2024 |
22.76 |
| Apr 22, 2024 |
22.63 |
| Apr 19, 2024 |
22.50 |
| Apr 18, 2024 |
22.37 |
| Apr 17, 2024 |
22.24 |
| Apr 16, 2024 |
22.12 |
| Apr 15, 2024 |
21.99 |
| Apr 12, 2024 |
21.87 |
| Apr 11, 2024 |
21.75 |
| Apr 10, 2024 |
21.60 |
| Apr 9, 2024 |
21.45 |
| Apr 8, 2024 |
21.29 |
| Apr 5, 2024 |
21.14 |
| Apr 4, 2024 |
21.00 |
| Apr 3, 2024 |
20.85 |
| Apr 2, 2024 |
20.67 |
| Apr 1, 2024 |
20.50 |
| Mar 28, 2024 |
20.33 |
| Mar 27, 2024 |
20.14 |
| Mar 26, 2024 |
19.96 |
| Mar 25, 2024 |
19.78 |
| Mar 22, 2024 |
19.60 |
| Mar 21, 2024 |
19.43 |
| Mar 20, 2024 |
19.29 |
| Mar 19, 2024 |
19.13 |
| Mar 18, 2024 |
18.98 |
| Mar 15, 2024 |
18.86 |
| Mar 14, 2024 |
18.74 |
| Mar 13, 2024 |
18.63 |
| Mar 12, 2024 |
18.57 |
| Mar 11, 2024 |
18.51 |
| Mar 8, 2024 |
18.46 |
| Mar 7, 2024 |
18.41 |
| Mar 6, 2024 |
18.35 |
| Mar 5, 2024 |
18.29 |
| Mar 4, 2024 |
18.22 |
| Mar 1, 2024 |
18.16 |
| Feb 29, 2024 |
18.12 |
| Feb 28, 2024 |
18.12 |
| Feb 27, 2024 |
18.12 |
| Feb 26, 2024 |
18.14 |
| Feb 23, 2024 |
18.16 |
| Feb 22, 2024 |
18.18 |
| Feb 21, 2024 |
18.18 |
| Feb 20, 2024 |
18.20 |
| Feb 16, 2024 |
18.21 |
| Feb 15, 2024 |
18.22 |
| Feb 14, 2024 |
18.23 |
| Feb 13, 2024 |
18.24 |
| Feb 12, 2024 |
18.23 |
| Feb 9, 2024 |
18.20 |
| Feb 8, 2024 |
18.16 |
| Feb 7, 2024 |
18.14 |
| Feb 6, 2024 |
18.12 |
| Feb 5, 2024 |
18.09 |
| Feb 2, 2024 |
18.05 |
| Feb 1, 2024 |
18.02 |
| Jan 31, 2024 |
17.98 |
| Jan 30, 2024 |
17.93 |
| Jan 29, 2024 |
17.88 |
| Jan 26, 2024 |
17.84 |
| Jan 25, 2024 |
17.79 |
| Jan 24, 2024 |
17.73 |
| Jan 23, 2024 |
17.67 |
| Jan 22, 2024 |
17.62 |
| Jan 19, 2024 |
17.57 |
| Jan 18, 2024 |
17.52 |
| Jan 17, 2024 |
17.49 |
| Jan 16, 2024 |
17.43 |
| Jan 12, 2024 |
17.37 |
| Jan 11, 2024 |
17.29 |
| Jan 10, 2024 |
17.21 |
| Jan 9, 2024 |
17.12 |
| Jan 8, 2024 |
17.06 |
| Jan 5, 2024 |
16.98 |
| Jan 4, 2024 |
16.92 |
| Jan 3, 2024 |
16.85 |
| Jan 2, 2024 |
16.78 |
| Dec 29, 2023 |
16.71 |
| Dec 28, 2023 |
16.62 |
| Dec 27, 2023 |
16.53 |
| Dec 26, 2023 |
16.44 |
| Dec 22, 2023 |
16.33 |
| Dec 21, 2023 |
16.23 |
| Dec 20, 2023 |
16.14 |
| Dec 19, 2023 |
16.05 |
| Dec 18, 2023 |
15.94 |
| Dec 15, 2023 |
15.82 |
| Dec 14, 2023 |
15.69 |
| Dec 13, 2023 |
15.56 |
| Dec 12, 2023 |
15.43 |
| Dec 11, 2023 |
15.32 |
| Dec 8, 2023 |
15.21 |
| Dec 7, 2023 |
15.10 |
| Dec 6, 2023 |
15.00 |
| Dec 5, 2023 |
14.89 |
| Dec 4, 2023 |
14.79 |
| Dec 1, 2023 |
14.71 |
| Nov 30, 2023 |
14.62 |
| Nov 29, 2023 |
14.56 |
| Nov 28, 2023 |
14.52 |
| Nov 27, 2023 |
14.49 |
| Nov 24, 2023 |
14.45 |
| Nov 22, 2023 |
14.42 |
| Nov 21, 2023 |
14.39 |
| Nov 20, 2023 |
14.36 |
| Nov 17, 2023 |
14.32 |
| Nov 16, 2023 |
14.30 |
| Nov 15, 2023 |
14.27 |
| Nov 14, 2023 |
14.26 |
| Nov 13, 2023 |
14.25 |
| Nov 10, 2023 |
14.26 |
| Nov 9, 2023 |
14.26 |
| Nov 8, 2023 |
14.28 |
| Nov 7, 2023 |
14.28 |
| Nov 6, 2023 |
14.29 |
| Nov 3, 2023 |
14.29 |
| Nov 2, 2023 |
14.29 |
| Nov 1, 2023 |
14.32 |
| Oct 31, 2023 |
14.34 |
| Oct 30, 2023 |
14.36 |
| Oct 27, 2023 |
14.39 |
| Oct 26, 2023 |
14.41 |
| Oct 25, 2023 |
14.41 |
| Oct 24, 2023 |
14.42 |
| Oct 23, 2023 |
14.43 |
| Oct 20, 2023 |
14.45 |
| Oct 19, 2023 |
14.46 |
| Oct 18, 2023 |
14.47 |
| Oct 17, 2023 |
14.49 |
| Oct 16, 2023 |
14.50 |
| Oct 13, 2023 |
14.51 |
| Oct 12, 2023 |
14.54 |
| Oct 11, 2023 |
14.58 |
| Oct 10, 2023 |
14.61 |
| Oct 9, 2023 |
14.65 |
| Oct 6, 2023 |
14.70 |
| Oct 5, 2023 |
14.75 |
| Oct 4, 2023 |
14.80 |
| Oct 3, 2023 |
14.84 |
| Oct 2, 2023 |
14.89 |
| Sep 29, 2023 |
14.92 |
| Sep 28, 2023 |
14.93 |
| Sep 27, 2023 |
14.95 |
| Sep 26, 2023 |
14.97 |
| Sep 25, 2023 |
14.99 |
| Sep 22, 2023 |
15.00 |
| Sep 21, 2023 |
15.02 |
| Sep 20, 2023 |
15.03 |
| Sep 19, 2023 |
15.03 |
| Sep 18, 2023 |
15.04 |
| Sep 15, 2023 |
15.04 |
| Sep 14, 2023 |
15.05 |
| Sep 13, 2023 |
15.07 |
| Sep 12, 2023 |
15.08 |
| Sep 11, 2023 |
15.10 |
| Sep 8, 2023 |
15.10 |
| Sep 7, 2023 |
15.11 |
| Sep 6, 2023 |
15.10 |
| Sep 5, 2023 |
15.07 |
| Sep 1, 2023 |
15.05 |
| Aug 31, 2023 |
15.02 |
| Aug 30, 2023 |
15.01 |
| Aug 29, 2023 |
15.01 |
| Aug 28, 2023 |
15.03 |
| Aug 25, 2023 |
15.07 |
| Aug 24, 2023 |
15.10 |
| Aug 23, 2023 |
15.12 |
| Aug 22, 2023 |
15.13 |
| Aug 21, 2023 |
15.13 |
| Aug 18, 2023 |
15.15 |
| Aug 17, 2023 |
15.16 |
| Aug 16, 2023 |
15.18 |
| Aug 15, 2023 |
15.20 |
| Aug 14, 2023 |
15.22 |
| Aug 11, 2023 |
15.24 |
| Aug 10, 2023 |
15.24 |
| Aug 9, 2023 |
15.24 |
| Aug 8, 2023 |
15.24 |
| Aug 7, 2023 |
15.23 |
| Aug 4, 2023 |
15.22 |
| Aug 3, 2023 |
15.22 |
| Aug 2, 2023 |
15.20 |
| Aug 1, 2023 |
15.18 |
| Jul 31, 2023 |
15.16 |
| Jul 28, 2023 |
15.14 |
| Jul 27, 2023 |
15.11 |
| Jul 26, 2023 |
15.10 |
| Jul 25, 2023 |
15.07 |
| Jul 24, 2023 |
15.04 |
| Jul 21, 2023 |
15.00 |
| Jul 20, 2023 |
14.97 |
| Jul 19, 2023 |
14.94 |
| Jul 18, 2023 |
14.92 |
| Jul 17, 2023 |
14.90 |
| Jul 14, 2023 |
14.91 |
| Jul 13, 2023 |
14.92 |
| Jul 12, 2023 |
14.93 |
| Jul 11, 2023 |
14.94 |
| Jul 10, 2023 |
14.95 |
| Jul 7, 2023 |
14.96 |
| Jul 6, 2023 |
14.98 |
| Jul 5, 2023 |
14.99 |
| Jul 3, 2023 |
15.00 |
| Jun 30, 2023 |
15.01 |
| Jun 29, 2023 |
15.03 |
| Jun 28, 2023 |
15.05 |
| Jun 27, 2023 |
15.08 |
| Jun 26, 2023 |
15.12 |
| Jun 23, 2023 |
15.17 |
| Jun 22, 2023 |
15.21 |
| Jun 21, 2023 |
15.24 |
| Jun 20, 2023 |
15.25 |
| Jun 16, 2023 |
15.24 |
| Jun 15, 2023 |
15.22 |
| Jun 14, 2023 |
15.21 |
| Jun 13, 2023 |
15.20 |
| Jun 12, 2023 |
15.20 |
| Jun 9, 2023 |
15.20 |
| Jun 8, 2023 |
15.21 |
| Jun 7, 2023 |
15.21 |
| Jun 6, 2023 |
15.21 |
| Jun 5, 2023 |
15.20 |
| Jun 2, 2023 |
15.20 |
| Jun 1, 2023 |
15.19 |
| May 31, 2023 |
15.19 |
| May 30, 2023 |
15.20 |
| May 26, 2023 |
15.20 |
| May 25, 2023 |
15.21 |
| May 24, 2023 |
15.22 |
| May 23, 2023 |
15.24 |
| May 22, 2023 |
15.24 |
| May 19, 2023 |
15.24 |
| May 18, 2023 |
15.22 |
| May 17, 2023 |
15.22 |
| May 16, 2023 |
15.20 |
| May 15, 2023 |
15.19 |
| May 12, 2023 |
15.18 |
| May 11, 2023 |
15.16 |
| May 10, 2023 |
15.15 |
| May 9, 2023 |
15.13 |
| May 8, 2023 |
15.11 |
| May 5, 2023 |
15.10 |
| May 4, 2023 |
15.08 |
| May 3, 2023 |
15.06 |
| May 2, 2023 |
15.01 |
| May 1, 2023 |
14.97 |
| Apr 28, 2023 |
14.91 |
| Apr 27, 2023 |
14.85 |
| Apr 26, 2023 |
14.79 |
| Apr 25, 2023 |
14.73 |
| Apr 24, 2023 |
14.67 |
| Apr 21, 2023 |
14.60 |
| Apr 20, 2023 |
14.53 |
| Apr 19, 2023 |
14.48 |
| Apr 18, 2023 |
14.40 |
| Apr 17, 2023 |
14.33 |
| Apr 14, 2023 |
14.26 |
| Apr 13, 2023 |
14.19 |
| Apr 12, 2023 |
14.12 |
| Apr 11, 2023 |
14.04 |
| Apr 10, 2023 |
13.97 |
| Apr 6, 2023 |
13.92 |
| Apr 5, 2023 |
13.87 |
| Apr 4, 2023 |
13.82 |
| Apr 3, 2023 |
13.75 |
| Mar 31, 2023 |
13.67 |
| Mar 30, 2023 |
13.60 |
| Mar 29, 2023 |
13.52 |
| Mar 28, 2023 |
13.46 |
| Mar 27, 2023 |
13.39 |
| Mar 24, 2023 |
13.32 |
| Mar 23, 2023 |
13.25 |
| Mar 22, 2023 |
13.17 |
| Mar 21, 2023 |
13.09 |
| Mar 20, 2023 |
13.01 |
| Mar 17, 2023 |
12.93 |
| Mar 16, 2023 |
12.84 |
| Mar 15, 2023 |
12.75 |
| Mar 14, 2023 |
12.68 |
| Mar 13, 2023 |
12.60 |
| Mar 10, 2023 |
12.53 |
| Mar 9, 2023 |
12.45 |
| Mar 8, 2023 |
12.39 |
| Mar 7, 2023 |
12.33 |
| Mar 6, 2023 |
12.27 |
| Mar 3, 2023 |
12.21 |
| Mar 2, 2023 |
12.14 |
| Mar 1, 2023 |
12.08 |
| Feb 28, 2023 |
12.02 |
| Feb 27, 2023 |
11.98 |
| Feb 24, 2023 |
11.93 |
| Feb 23, 2023 |
11.89 |
| Feb 22, 2023 |
11.84 |
| Feb 21, 2023 |
11.79 |
| Feb 17, 2023 |
11.75 |
| Feb 16, 2023 |
11.71 |
| Feb 15, 2023 |
11.66 |
| Feb 14, 2023 |
11.63 |
| Feb 13, 2023 |
11.59 |
| Feb 10, 2023 |
11.56 |
| Feb 9, 2023 |
11.51 |
| Feb 8, 2023 |
11.48 |
| Feb 7, 2023 |
11.44 |
| Feb 6, 2023 |
11.39 |
| Feb 3, 2023 |
11.34 |
| Feb 2, 2023 |
11.30 |
| Feb 1, 2023 |
11.25 |
| Jan 31, 2023 |
11.20 |
| Jan 30, 2023 |
11.15 |
| Jan 27, 2023 |
11.11 |
| Jan 26, 2023 |
11.05 |
| Jan 25, 2023 |
11.00 |
| Jan 24, 2023 |
10.93 |
| Jan 23, 2023 |
10.87 |
| Jan 20, 2023 |
10.83 |
| Jan 19, 2023 |
10.79 |
| Jan 18, 2023 |
10.75 |
| Jan 17, 2023 |
10.71 |
| Jan 13, 2023 |
10.66 |
| Jan 12, 2023 |
10.62 |
| Jan 11, 2023 |
10.59 |
| Jan 10, 2023 |
10.54 |
| Jan 9, 2023 |
10.51 |
| Jan 6, 2023 |
10.47 |
| Jan 5, 2023 |
10.45 |
| Jan 4, 2023 |
10.42 |
| Jan 3, 2023 |
10.39 |
| Dec 30, 2022 |
10.37 |
| Dec 29, 2022 |
10.33 |
| Dec 28, 2022 |
10.30 |
| Dec 27, 2022 |
10.27 |
| Dec 23, 2022 |
10.23 |
| Dec 22, 2022 |
10.19 |
| Dec 21, 2022 |
10.15 |
| Dec 20, 2022 |
10.11 |
| Dec 19, 2022 |
10.09 |
| Dec 16, 2022 |
10.07 |
| Dec 15, 2022 |
10.06 |
| Dec 14, 2022 |
10.05 |
| Dec 13, 2022 |
10.04 |
| Dec 12, 2022 |
10.02 |
| Dec 9, 2022 |
9.99 |
| Dec 8, 2022 |
9.97 |
| Dec 7, 2022 |
9.96 |
| Dec 6, 2022 |
9.94 |
| Dec 5, 2022 |
9.91 |
| Dec 2, 2022 |
9.90 |
| Dec 1, 2022 |
9.90 |
| Nov 30, 2022 |
9.89 |
| Nov 29, 2022 |
9.90 |
| Nov 28, 2022 |
9.90 |
| Nov 25, 2022 |
9.90 |
| Nov 23, 2022 |
9.89 |
| Nov 22, 2022 |
9.88 |
| Nov 21, 2022 |
9.87 |
| Nov 18, 2022 |
9.87 |
| Nov 17, 2022 |
9.87 |
| Nov 16, 2022 |
9.87 |
| Nov 15, 2022 |
9.86 |
| Nov 14, 2022 |
9.86 |
| Nov 11, 2022 |
9.86 |
| Nov 10, 2022 |
9.86 |
| Nov 9, 2022 |
9.88 |
| Nov 8, 2022 |
9.90 |
| Nov 7, 2022 |
9.92 |
| Nov 4, 2022 |
9.94 |
| Nov 3, 2022 |
9.95 |
| Nov 2, 2022 |
9.97 |
| Nov 1, 2022 |
9.98 |
| Oct 31, 2022 |
9.98 |
| Oct 28, 2022 |
9.99 |
| Oct 27, 2022 |
10.03 |
| Oct 26, 2022 |
10.07 |
| Oct 25, 2022 |
10.12 |
| Oct 24, 2022 |
10.16 |
| Oct 21, 2022 |
10.20 |
| Oct 20, 2022 |
10.23 |
| Oct 19, 2022 |
10.26 |
| Oct 18, 2022 |
10.29 |
| Oct 17, 2022 |
10.31 |
| Oct 14, 2022 |
10.34 |
| Oct 13, 2022 |
10.37 |
| Oct 12, 2022 |
10.39 |
| Oct 11, 2022 |
10.39 |
| Oct 10, 2022 |
10.39 |
| Oct 7, 2022 |
10.38 |
| Oct 6, 2022 |
10.38 |
| Oct 5, 2022 |
10.36 |
| Oct 4, 2022 |
10.34 |
| Oct 3, 2022 |
10.32 |
| Sep 30, 2022 |
10.31 |
| Sep 29, 2022 |
10.31 |
| Sep 28, 2022 |
10.31 |
| Sep 27, 2022 |
10.30 |
| Sep 26, 2022 |
10.28 |
| Sep 23, 2022 |
10.26 |
| Sep 22, 2022 |
10.23 |
| Sep 21, 2022 |
10.18 |
| Sep 20, 2022 |
10.14 |
| Sep 19, 2022 |
10.08 |
| Sep 16, 2022 |
10.05 |
| Sep 15, 2022 |
10.02 |
| Sep 14, 2022 |
9.98 |
| Sep 13, 2022 |
9.95 |
| Sep 12, 2022 |
9.93 |
| Sep 9, 2022 |
9.89 |
| Sep 8, 2022 |
9.86 |
| Sep 7, 2022 |
9.83 |
| Sep 6, 2022 |
9.82 |
| Sep 2, 2022 |
9.81 |
| Sep 1, 2022 |
9.79 |
| Aug 31, 2022 |
9.76 |
| Aug 30, 2022 |
9.73 |
| Aug 29, 2022 |
9.69 |
| Aug 26, 2022 |
9.63 |
| Aug 25, 2022 |
9.58 |
| Aug 24, 2022 |
9.53 |
| Aug 23, 2022 |
9.48 |
| Aug 22, 2022 |
9.45 |
| Aug 19, 2022 |
9.44 |
| Aug 18, 2022 |
9.43 |
| Aug 17, 2022 |
9.41 |
| Aug 16, 2022 |
9.40 |
| Aug 15, 2022 |
9.37 |
| Aug 12, 2022 |
9.36 |
| Aug 11, 2022 |
9.34 |
| Aug 10, 2022 |
9.33 |
| Aug 9, 2022 |
9.33 |
| Aug 8, 2022 |
9.32 |
| Aug 5, 2022 |
9.31 |
| Aug 4, 2022 |
9.31 |
| Aug 3, 2022 |
9.32 |
| Aug 2, 2022 |
9.33 |
| Aug 1, 2022 |
9.36 |
| Jul 29, 2022 |
9.38 |
| Jul 28, 2022 |
9.42 |
| Jul 27, 2022 |
9.45 |
| Jul 26, 2022 |
9.49 |
| Jul 25, 2022 |
9.52 |
| Jul 22, 2022 |
9.55 |
| Jul 21, 2022 |
9.58 |
| Jul 20, 2022 |
9.61 |
| Jul 19, 2022 |
9.65 |
| Jul 18, 2022 |
9.71 |
| Jul 15, 2022 |
9.78 |
| Jul 14, 2022 |
9.84 |
| Jul 13, 2022 |
9.90 |
| Jul 12, 2022 |
9.96 |
| Jul 11, 2022 |
10.03 |
| Jul 8, 2022 |
10.08 |
| Jul 7, 2022 |
10.13 |
| Jul 6, 2022 |
10.18 |
| Jul 5, 2022 |
10.24 |
| Jul 1, 2022 |
10.30 |
| Jun 30, 2022 |
10.37 |
| Jun 29, 2022 |
10.43 |
| Jun 28, 2022 |
10.48 |
| Jun 27, 2022 |
10.53 |
| Jun 24, 2022 |
10.58 |
| Jun 23, 2022 |
10.63 |
| Jun 22, 2022 |
10.68 |
| Jun 21, 2022 |
10.73 |
| Jun 17, 2022 |
10.79 |
| Jun 16, 2022 |
10.85 |
| Jun 15, 2022 |
10.93 |
| Jun 14, 2022 |
11.01 |
| Jun 13, 2022 |
11.09 |
| Jun 10, 2022 |
11.17 |
| Jun 9, 2022 |
11.23 |
| Jun 8, 2022 |
11.29 |
| Jun 7, 2022 |
11.33 |
| Jun 6, 2022 |
11.37 |
| Jun 3, 2022 |
11.41 |
| Jun 2, 2022 |
11.44 |
| Jun 1, 2022 |
11.47 |
| May 31, 2022 |
11.50 |
| May 27, 2022 |
11.53 |
| May 26, 2022 |
11.55 |
| May 25, 2022 |
11.56 |
| May 24, 2022 |
11.57 |
| May 23, 2022 |
11.58 |
| May 20, 2022 |
11.58 |
| May 19, 2022 |
11.59 |
| May 18, 2022 |
11.65 |
| May 17, 2022 |
11.68 |
| May 16, 2022 |
11.70 |
| May 13, 2022 |
11.75 |
| May 12, 2022 |
11.80 |
| May 11, 2022 |
11.88 |
| May 10, 2022 |
11.94 |
| May 9, 2022 |
12.01 |
| May 6, 2022 |
12.08 |
| May 5, 2022 |
12.13 |
| May 4, 2022 |
12.17 |
| May 3, 2022 |
12.21 |
| May 2, 2022 |
12.28 |
| Apr 29, 2022 |
12.36 |
| Apr 28, 2022 |
12.45 |
| Apr 27, 2022 |
12.52 |
| Apr 26, 2022 |
12.60 |
| Apr 25, 2022 |
12.67 |
| Apr 22, 2022 |
12.74 |
| Apr 21, 2022 |
12.82 |
| Apr 20, 2022 |
12.88 |
| Apr 19, 2022 |
12.94 |
| Apr 18, 2022 |
12.98 |
| Apr 14, 2022 |
13.04 |
| Apr 13, 2022 |
13.11 |
| Apr 12, 2022 |
13.19 |
| Apr 11, 2022 |
13.26 |
| Apr 8, 2022 |
13.32 |
| Apr 7, 2022 |
13.38 |
| Apr 6, 2022 |
13.44 |
| Apr 5, 2022 |
13.50 |
| Apr 4, 2022 |
13.56 |
| Apr 1, 2022 |
13.59 |
| Mar 31, 2022 |
13.64 |
| Mar 30, 2022 |
13.69 |
| Mar 29, 2022 |
13.74 |
| Mar 28, 2022 |
13.79 |
| Mar 25, 2022 |
13.86 |
| Mar 24, 2022 |
13.94 |
| Mar 23, 2022 |
14.02 |
| Mar 22, 2022 |
14.10 |
| Mar 21, 2022 |
14.19 |
| Mar 18, 2022 |
14.28 |
| Mar 17, 2022 |
14.37 |
| Mar 16, 2022 |
14.48 |
| Mar 15, 2022 |
14.61 |
| Mar 14, 2022 |
14.76 |
| Mar 11, 2022 |
14.91 |
| Mar 10, 2022 |
15.04 |
| Mar 9, 2022 |
15.16 |
| Mar 8, 2022 |
15.24 |
| Mar 7, 2022 |
15.34 |
| Mar 4, 2022 |
15.43 |
| Mar 3, 2022 |
15.49 |
| Mar 2, 2022 |
15.50 |
| Mar 1, 2022 |
15.52 |
| Feb 28, 2022 |
15.54 |
| Feb 25, 2022 |
15.56 |
| Feb 24, 2022 |
15.58 |
| Feb 23, 2022 |
15.59 |
| Feb 22, 2022 |
15.63 |
| Feb 18, 2022 |
15.65 |
| Feb 17, 2022 |
15.66 |
| Feb 16, 2022 |
15.65 |
| Feb 15, 2022 |
15.62 |
| Feb 14, 2022 |
15.58 |
| Feb 11, 2022 |
15.57 |
| Feb 10, 2022 |
15.54 |
| Feb 9, 2022 |
15.51 |
| Feb 8, 2022 |
15.48 |
| Feb 7, 2022 |
15.46 |
| Feb 4, 2022 |
15.46 |
| Feb 3, 2022 |
15.47 |
| Feb 2, 2022 |
15.47 |
| Feb 1, 2022 |
15.46 |
| Jan 31, 2022 |
15.45 |
| Jan 28, 2022 |
15.45 |
| Jan 27, 2022 |
15.47 |
| Jan 26, 2022 |
15.51 |
| Jan 25, 2022 |
15.54 |
| Jan 24, 2022 |
15.57 |
| Jan 21, 2022 |
15.60 |
| Jan 20, 2022 |
15.64 |
| Jan 19, 2022 |
15.66 |
| Jan 18, 2022 |
15.70 |
| Jan 14, 2022 |
15.71 |
| Jan 13, 2022 |
15.71 |
| Jan 12, 2022 |
15.70 |
| Jan 11, 2022 |
15.68 |
| Jan 10, 2022 |
15.66 |
| Jan 7, 2022 |
15.64 |
| Jan 6, 2022 |
15.62 |
| Jan 5, 2022 |
15.62 |
| Jan 4, 2022 |
15.64 |
| Jan 3, 2022 |
15.63 |
| Dec 31, 2021 |
15.62 |
| Dec 30, 2021 |
15.62 |
| Dec 29, 2021 |
15.62 |
| Dec 28, 2021 |
15.65 |
| Dec 27, 2021 |
15.68 |
| Dec 23, 2021 |
15.71 |
| Dec 22, 2021 |
15.75 |
| Dec 21, 2021 |
15.79 |
| Dec 20, 2021 |
15.84 |
| Dec 17, 2021 |
15.93 |
| Dec 16, 2021 |
15.98 |
| Dec 15, 2021 |
16.04 |
| Dec 14, 2021 |
16.08 |
| Dec 13, 2021 |
16.14 |
| Dec 10, 2021 |
16.21 |
| Dec 9, 2021 |
16.24 |
| Dec 8, 2021 |
16.29 |
| Dec 7, 2021 |
16.33 |
| Dec 6, 2021 |
16.39 |
| Dec 3, 2021 |
16.46 |
| Dec 2, 2021 |
16.55 |
| Dec 1, 2021 |
16.59 |
| Nov 30, 2021 |
16.64 |
| Nov 29, 2021 |
16.67 |
| Nov 26, 2021 |
16.71 |
| Nov 24, 2021 |
16.75 |
| Nov 23, 2021 |
16.78 |
| Nov 22, 2021 |
16.81 |
| Nov 19, 2021 |
16.86 |
| Nov 18, 2021 |
16.88 |
| Nov 17, 2021 |
16.91 |
| Nov 16, 2021 |
16.92 |
| Nov 15, 2021 |
16.95 |
| Nov 12, 2021 |
16.95 |
| Nov 11, 2021 |
16.98 |
| Nov 10, 2021 |
16.99 |
| Nov 9, 2021 |
17.02 |
| Nov 8, 2021 |
17.03 |
| Nov 5, 2021 |
17.06 |
| Nov 4, 2021 |
17.08 |
| Nov 3, 2021 |
17.13 |
| Nov 2, 2021 |
17.15 |
| Nov 1, 2021 |
17.15 |
| Oct 29, 2021 |
17.13 |
| Oct 28, 2021 |
17.11 |
| Oct 27, 2021 |
17.07 |
| Oct 26, 2021 |
17.02 |
| Oct 25, 2021 |
16.99 |
| Oct 22, 2021 |
16.95 |
| Oct 21, 2021 |
16.90 |
| Oct 20, 2021 |
16.87 |
| Oct 19, 2021 |
16.81 |
| Oct 18, 2021 |
16.74 |
| Oct 15, 2021 |
16.66 |
| Oct 14, 2021 |
16.57 |
| Oct 13, 2021 |
16.48 |
| Oct 12, 2021 |
16.39 |
| Oct 11, 2021 |
16.31 |
| Oct 8, 2021 |
16.22 |
| Oct 7, 2021 |
16.16 |
| Oct 6, 2021 |
16.11 |
| Oct 5, 2021 |
16.06 |
| Oct 4, 2021 |
16.02 |
| Oct 1, 2021 |
15.95 |
| Sep 30, 2021 |
15.87 |
| Sep 29, 2021 |
15.82 |
| Sep 28, 2021 |
15.76 |
| Sep 27, 2021 |
15.68 |
| Sep 24, 2021 |
15.60 |
| Sep 23, 2021 |
15.53 |
| Sep 22, 2021 |
15.46 |
| Sep 21, 2021 |
15.44 |
| Sep 20, 2021 |
15.43 |
| Sep 17, 2021 |
15.41 |
| Sep 16, 2021 |
15.37 |
| Sep 15, 2021 |
15.33 |
| Sep 14, 2021 |
15.29 |
| Sep 13, 2021 |
15.26 |
| Sep 10, 2021 |
15.23 |
| Sep 9, 2021 |
15.21 |
| Sep 8, 2021 |
15.18 |
| Sep 7, 2021 |
15.17 |
| Sep 3, 2021 |
15.14 |
| Sep 2, 2021 |
15.12 |
| Sep 1, 2021 |
15.08 |
| Aug 31, 2021 |
15.05 |
| Aug 30, 2021 |
15.02 |
| Aug 27, 2021 |
14.98 |
| Aug 26, 2021 |
14.93 |
| Aug 25, 2021 |
14.90 |
| Aug 24, 2021 |
14.88 |
| Aug 23, 2021 |
14.87 |
| Aug 20, 2021 |
14.88 |
| Aug 19, 2021 |
14.90 |
| Aug 18, 2021 |
14.89 |
| Aug 17, 2021 |
14.88 |
| Aug 16, 2021 |
14.88 |
| Aug 13, 2021 |
14.86 |
| Aug 12, 2021 |
14.82 |
| Aug 11, 2021 |
14.81 |
| Aug 10, 2021 |
14.78 |
| Aug 9, 2021 |
14.74 |
| Aug 6, 2021 |
14.73 |
| Aug 5, 2021 |
14.69 |
| Aug 4, 2021 |
14.66 |
| Aug 3, 2021 |
14.63 |
| Aug 2, 2021 |
14.59 |
| Jul 30, 2021 |
14.54 |
| Jul 29, 2021 |
14.49 |
| Jul 28, 2021 |
14.44 |
| Jul 27, 2021 |
14.38 |
| Jul 26, 2021 |
14.33 |
| Jul 23, 2021 |
14.27 |
| Jul 22, 2021 |
14.22 |
| Jul 21, 2021 |
14.18 |
| Jul 20, 2021 |
14.15 |
| Jul 19, 2021 |
14.12 |
| Jul 16, 2021 |
14.10 |
| Jul 15, 2021 |
14.06 |
| Jul 14, 2021 |
14.01 |
| Jul 13, 2021 |
13.95 |
| Jul 12, 2021 |
13.88 |
| Jul 9, 2021 |
13.80 |
| Jul 8, 2021 |
13.75 |
| Jul 7, 2021 |
13.71 |
| Jul 6, 2021 |
13.66 |
| Jul 2, 2021 |
13.60 |
| Jul 1, 2021 |
13.52 |
| Jun 30, 2021 |
13.44 |
| Jun 29, 2021 |
13.35 |
| Jun 28, 2021 |
13.28 |
| Jun 25, 2021 |
13.20 |
| Jun 24, 2021 |
13.12 |
| Jun 23, 2021 |
13.02 |
| Jun 22, 2021 |
12.93 |
| Jun 21, 2021 |
12.83 |
| Jun 18, 2021 |
12.73 |
| Jun 17, 2021 |
12.65 |
| Jun 16, 2021 |
12.54 |
| Jun 15, 2021 |
12.43 |
| Jun 14, 2021 |
12.30 |
| Jun 11, 2021 |
12.16 |
| Jun 10, 2021 |
12.04 |
| Jun 9, 2021 |
11.92 |
| Jun 8, 2021 |
11.83 |
| Jun 7, 2021 |
11.74 |
| Jun 4, 2021 |
11.65 |
| Jun 3, 2021 |
11.56 |
| Jun 2, 2021 |
11.48 |
| Jun 1, 2021 |
11.40 |
| May 28, 2021 |
11.34 |
| May 27, 2021 |
11.27 |
| May 26, 2021 |
11.20 |
| May 25, 2021 |
11.15 |
| May 24, 2021 |
11.10 |
| May 21, 2021 |
11.05 |
| May 20, 2021 |
11.00 |
| May 19, 2021 |
10.95 |
| May 18, 2021 |
10.88 |
| May 17, 2021 |
10.80 |
| May 14, 2021 |
10.74 |
| May 13, 2021 |
10.68 |
| May 12, 2021 |
10.62 |
| May 11, 2021 |
10.56 |
| May 10, 2021 |
10.48 |
| May 7, 2021 |
10.41 |
| May 6, 2021 |
10.33 |
| May 5, 2021 |
10.28 |
| May 4, 2021 |
10.23 |
| May 3, 2021 |
10.19 |
| Apr 30, 2021 |
10.13 |
| Apr 29, 2021 |
10.07 |
| Apr 28, 2021 |
10.02 |
| Apr 27, 2021 |
9.95 |
| Apr 26, 2021 |
9.87 |
| Apr 23, 2021 |
9.78 |
| Apr 22, 2021 |
9.70 |
| Apr 21, 2021 |
9.63 |
| Apr 20, 2021 |
9.55 |
| Apr 19, 2021 |
9.48 |
| Apr 16, 2021 |
9.39 |
| Apr 15, 2021 |
9.31 |
| Apr 14, 2021 |
9.22 |
| Apr 13, 2021 |
9.13 |
| Apr 12, 2021 |
9.03 |
| Apr 9, 2021 |
8.95 |
| Apr 8, 2021 |
8.85 |
| Apr 7, 2021 |
8.75 |
| Apr 6, 2021 |
8.67 |
| Apr 5, 2021 |
8.59 |
| Apr 1, 2021 |
8.51 |
| Mar 31, 2021 |
8.46 |
| Mar 30, 2021 |
8.40 |
| Mar 29, 2021 |
8.34 |
| Mar 26, 2021 |
8.32 |
| Mar 25, 2021 |
8.27 |
| Mar 24, 2021 |
8.22 |
| Mar 23, 2021 |
8.16 |
| Mar 22, 2021 |
8.10 |
| Mar 19, 2021 |
8.04 |
| Mar 18, 2021 |
7.96 |
| Mar 17, 2021 |
7.89 |
| Mar 16, 2021 |
7.81 |
| Mar 15, 2021 |
7.75 |
| Mar 12, 2021 |
7.67 |
| Mar 11, 2021 |
7.60 |
| Mar 10, 2021 |
7.53 |
| Mar 9, 2021 |
7.47 |
| Mar 8, 2021 |
7.43 |
| Mar 5, 2021 |
7.39 |
| Mar 4, 2021 |
7.34 |
| Mar 3, 2021 |
7.31 |
| Mar 2, 2021 |
7.27 |
| Mar 1, 2021 |
7.24 |
| Feb 26, 2021 |
7.22 |
| Feb 25, 2021 |
7.18 |
| Feb 24, 2021 |
7.15 |
| Feb 23, 2021 |
7.10 |
| Feb 22, 2021 |
7.05 |
| Feb 19, 2021 |
7.01 |
| Feb 18, 2021 |
6.98 |
| Feb 17, 2021 |
6.96 |
| Feb 16, 2021 |
6.94 |
| Feb 12, 2021 |
6.90 |
| Feb 11, 2021 |
6.87 |
| Feb 10, 2021 |
6.84 |
| Feb 9, 2021 |
6.82 |
| Feb 8, 2021 |
6.81 |
| Feb 5, 2021 |
6.79 |
| Feb 4, 2021 |
6.77 |
| Feb 3, 2021 |
6.74 |
| Feb 2, 2021 |
6.72 |
| Feb 1, 2021 |
6.70 |
| Jan 29, 2021 |
6.69 |
| Jan 28, 2021 |
6.68 |
| Jan 27, 2021 |
6.65 |
| Jan 26, 2021 |
6.62 |
| Jan 25, 2021 |
6.60 |
| Jan 22, 2021 |
6.58 |
| Jan 21, 2021 |
6.56 |
| Jan 20, 2021 |
6.53 |
| Jan 19, 2021 |
6.48 |
| Jan 15, 2021 |
6.43 |
| Jan 14, 2021 |
6.37 |
| Jan 13, 2021 |
6.29 |
| Jan 12, 2021 |
6.24 |
| Jan 11, 2021 |
6.18 |
| Jan 8, 2021 |
6.14 |
| Jan 7, 2021 |
6.10 |
| Jan 6, 2021 |
6.06 |
| Jan 5, 2021 |
6.03 |
| Jan 4, 2021 |
5.99 |
| Dec 31, 2020 |
5.96 |
| Dec 30, 2020 |
5.92 |
| Dec 29, 2020 |
5.87 |
| Dec 28, 2020 |
5.83 |
| Dec 24, 2020 |
5.79 |
| Dec 23, 2020 |
5.75 |
| Dec 22, 2020 |
5.71 |
| Dec 21, 2020 |
5.68 |
| Dec 18, 2020 |
5.64 |
| Dec 17, 2020 |
5.60 |
| Dec 16, 2020 |
5.54 |
| Dec 15, 2020 |
5.49 |
| Dec 14, 2020 |
5.44 |
| Dec 11, 2020 |
5.38 |
| Dec 10, 2020 |
5.33 |
| Dec 9, 2020 |
5.28 |
| Dec 8, 2020 |
5.22 |
| Dec 7, 2020 |
5.17 |
| Dec 4, 2020 |
5.11 |
| Dec 3, 2020 |
5.05 |
| Dec 2, 2020 |
4.99 |
| Dec 1, 2020 |
4.95 |
| Nov 30, 2020 |
4.92 |
| Nov 27, 2020 |
4.90 |
| Nov 25, 2020 |
4.88 |
| Nov 24, 2020 |
4.86 |
| Nov 23, 2020 |
4.84 |
| Nov 20, 2020 |
4.82 |
| Nov 19, 2020 |
4.81 |
| Nov 18, 2020 |
4.79 |
| Nov 17, 2020 |
4.77 |
| Nov 16, 2020 |
4.76 |
| Nov 13, 2020 |
4.75 |
| Nov 12, 2020 |
4.76 |
| Nov 11, 2020 |
4.76 |
| Nov 10, 2020 |
4.77 |
| Nov 9, 2020 |
4.77 |
| Nov 6, 2020 |
4.77 |
| Nov 5, 2020 |
4.78 |
| Nov 4, 2020 |
4.79 |
| Nov 3, 2020 |
4.81 |
| Nov 2, 2020 |
4.83 |
| Oct 30, 2020 |
4.85 |
| Oct 29, 2020 |
4.87 |
| Oct 28, 2020 |
4.89 |
| Oct 27, 2020 |
4.92 |
| Oct 26, 2020 |
4.93 |
| Oct 23, 2020 |
4.95 |
| Oct 22, 2020 |
4.96 |
| Oct 21, 2020 |
4.98 |
| Oct 20, 2020 |
5.00 |
| Oct 19, 2020 |
5.02 |
| Oct 16, 2020 |
5.04 |
| Oct 15, 2020 |
5.07 |
| Oct 14, 2020 |
5.09 |
| Oct 13, 2020 |
5.11 |
| Oct 12, 2020 |
5.13 |
| Oct 9, 2020 |
5.15 |
| Oct 8, 2020 |
5.18 |
| Oct 7, 2020 |
5.21 |
| Oct 6, 2020 |
5.24 |
| Oct 5, 2020 |
5.27 |
| Oct 2, 2020 |
5.30 |
| Oct 1, 2020 |
5.34 |
| Sep 30, 2020 |
5.38 |
| Sep 29, 2020 |
5.42 |
| Sep 28, 2020 |
5.46 |
| Sep 25, 2020 |
5.49 |
| Sep 24, 2020 |
5.53 |
| Sep 23, 2020 |
5.57 |
| Sep 22, 2020 |
5.60 |
| Sep 21, 2020 |
5.64 |
| Sep 18, 2020 |
5.66 |
| Sep 17, 2020 |
5.69 |
| Sep 16, 2020 |
5.70 |
| Sep 15, 2020 |
5.72 |
| Sep 14, 2020 |
5.74 |
| Sep 11, 2020 |
5.76 |
| Sep 10, 2020 |
5.78 |
| Sep 9, 2020 |
5.79 |
| Sep 8, 2020 |
5.81 |
| Sep 4, 2020 |
5.82 |
| Sep 3, 2020 |
5.83 |
| Sep 2, 2020 |
5.84 |
| Sep 1, 2020 |
5.86 |
| Aug 31, 2020 |
5.88 |
| Aug 28, 2020 |
5.90 |
| Aug 27, 2020 |
5.92 |
| Aug 26, 2020 |
5.95 |
| Aug 25, 2020 |
5.99 |
| Aug 24, 2020 |
6.01 |
| Aug 21, 2020 |
6.05 |
| Aug 20, 2020 |
6.08 |
| Aug 19, 2020 |
6.13 |
| Aug 18, 2020 |
6.19 |
| Aug 17, 2020 |
6.26 |
| Aug 14, 2020 |
6.30 |
| Aug 13, 2020 |
6.33 |
| Aug 12, 2020 |
6.35 |
| Aug 11, 2020 |
6.36 |
| Aug 10, 2020 |
6.36 |
| Aug 7, 2020 |
6.35 |
| Aug 6, 2020 |
6.34 |
| Aug 5, 2020 |
6.34 |
| Aug 4, 2020 |
6.33 |
| Aug 3, 2020 |
6.31 |
| Jul 31, 2020 |
6.29 |
| Jul 30, 2020 |
6.27 |
| Jul 29, 2020 |
6.23 |
| Jul 28, 2020 |
6.20 |
| Jul 27, 2020 |
6.16 |
| Jul 24, 2020 |
6.13 |
| Jul 23, 2020 |
6.09 |
| Jul 22, 2020 |
6.06 |
| Jul 21, 2020 |
6.03 |
| Jul 20, 2020 |
6.00 |
| Jul 17, 2020 |
5.98 |
| Jul 16, 2020 |
5.95 |
| Jul 15, 2020 |
5.94 |
| Jul 14, 2020 |
5.92 |
| Jul 13, 2020 |
5.91 |
| Jul 10, 2020 |
5.92 |
| Jul 9, 2020 |
5.93 |
| Jul 8, 2020 |
5.93 |
| Jul 7, 2020 |
5.92 |
| Jul 6, 2020 |
5.91 |
| Jul 2, 2020 |
5.92 |
| Jul 1, 2020 |
5.93 |
| Jun 30, 2020 |
5.94 |
| Jun 29, 2020 |
5.95 |
| Jun 26, 2020 |
5.97 |
| Jun 25, 2020 |
6.00 |
| Jun 24, 2020 |
6.02 |
| Jun 23, 2020 |
6.04 |
| Jun 22, 2020 |
6.06 |
| Jun 19, 2020 |
6.08 |
| Jun 18, 2020 |
6.10 |
| Jun 17, 2020 |
6.10 |
| Jun 16, 2020 |
6.10 |
| Jun 15, 2020 |
6.09 |
| Jun 12, 2020 |
6.09 |
| Jun 11, 2020 |
6.10 |
| Jun 10, 2020 |
6.11 |
| Jun 9, 2020 |
6.10 |
| Jun 8, 2020 |
6.08 |
| Jun 5, 2020 |
6.07 |
| Jun 4, 2020 |
6.09 |
| Jun 3, 2020 |
6.09 |
| Jun 2, 2020 |
6.08 |
| Jun 1, 2020 |
6.09 |
| May 29, 2020 |
6.13 |
| May 28, 2020 |
6.16 |
| May 27, 2020 |
6.22 |
| May 26, 2020 |
6.28 |
| May 22, 2020 |
6.37 |
| May 21, 2020 |
6.46 |
| May 20, 2020 |
6.61 |
| May 19, 2020 |
6.78 |
| May 18, 2020 |
6.94 |
| May 15, 2020 |
7.12 |
| May 14, 2020 |
7.32 |
| May 13, 2020 |
7.53 |
| May 12, 2020 |
7.75 |
| May 11, 2020 |
7.97 |
| May 8, 2020 |
8.17 |
| May 7, 2020 |
8.37 |
| May 6, 2020 |
8.60 |
| May 5, 2020 |
8.84 |
| May 4, 2020 |
9.07 |
| May 1, 2020 |
9.32 |
| Apr 30, 2020 |
9.56 |
| Apr 29, 2020 |
9.78 |
| Apr 28, 2020 |
9.99 |
| Apr 27, 2020 |
10.22 |
| Apr 24, 2020 |
10.47 |
| Apr 23, 2020 |
10.70 |
| Apr 22, 2020 |
10.92 |
| Apr 21, 2020 |
11.12 |
| Apr 20, 2020 |
11.34 |
| Apr 17, 2020 |
11.55 |
| Apr 16, 2020 |
11.75 |
| Apr 15, 2020 |
11.96 |
| Apr 14, 2020 |
12.16 |
| Apr 13, 2020 |
12.35 |
| Apr 9, 2020 |
12.54 |
| Apr 8, 2020 |
12.73 |
| Apr 7, 2020 |
12.94 |
| Apr 6, 2020 |
13.15 |
| Apr 3, 2020 |
13.37 |
| Apr 2, 2020 |
13.61 |
| Apr 1, 2020 |
13.84 |
| Mar 31, 2020 |
14.05 |
| Mar 30, 2020 |
14.28 |
| Mar 27, 2020 |
14.51 |
| Mar 26, 2020 |
14.75 |
| Mar 25, 2020 |
14.98 |
| Mar 24, 2020 |
15.21 |
| Mar 23, 2020 |
15.46 |
| Mar 20, 2020 |
15.73 |
| Mar 19, 2020 |
16.00 |
| Mar 18, 2020 |
16.25 |
| Mar 17, 2020 |
16.51 |
| Mar 16, 2020 |
16.74 |
| Mar 13, 2020 |
16.98 |
| Mar 12, 2020 |
17.17 |
| Mar 11, 2020 |
17.38 |
| Mar 10, 2020 |
17.53 |
| Mar 9, 2020 |
17.65 |
| Mar 6, 2020 |
17.78 |
| Mar 5, 2020 |
17.89 |
| Mar 4, 2020 |
17.98 |
| Mar 3, 2020 |
18.06 |
| Mar 2, 2020 |
18.14 |
| Feb 28, 2020 |
18.21 |
| Feb 27, 2020 |
18.28 |
| Feb 26, 2020 |
18.34 |
| Feb 25, 2020 |
18.39 |
| Feb 24, 2020 |
18.41 |
| Feb 21, 2020 |
18.42 |
| Feb 20, 2020 |
18.42 |
| Feb 19, 2020 |
18.42 |
| Feb 18, 2020 |
18.43 |
| Feb 14, 2020 |
18.43 |
| Feb 13, 2020 |
18.43 |
| Feb 12, 2020 |
18.43 |
| Feb 11, 2020 |
18.42 |
| Feb 10, 2020 |
18.41 |
| Feb 7, 2020 |
18.41 |
| Feb 6, 2020 |
18.41 |
| Feb 5, 2020 |
18.40 |
| Feb 4, 2020 |
18.39 |
| Feb 3, 2020 |
18.38 |
| Jan 31, 2020 |
18.37 |
| Jan 30, 2020 |
18.36 |
| Jan 29, 2020 |
18.35 |
| Jan 28, 2020 |
18.34 |
| Jan 27, 2020 |
18.32 |
| Jan 24, 2020 |
18.30 |
| Jan 23, 2020 |
18.29 |
| Jan 22, 2020 |
18.27 |
| Jan 21, 2020 |
18.26 |
| Jan 17, 2020 |
18.25 |
| Jan 16, 2020 |
18.24 |
| Jan 15, 2020 |
18.22 |
| Jan 14, 2020 |
18.20 |
| Jan 13, 2020 |
18.15 |
| Jan 10, 2020 |
18.11 |
| Jan 9, 2020 |
18.07 |
| Jan 8, 2020 |
18.03 |
| Jan 7, 2020 |
17.98 |
| Jan 6, 2020 |
17.94 |
| Jan 3, 2020 |
17.89 |
| Jan 2, 2020 |
17.84 |
| Dec 31, 2019 |
17.79 |
| Dec 30, 2019 |
17.74 |
| Dec 27, 2019 |
17.68 |
| Dec 26, 2019 |
17.63 |
| Dec 24, 2019 |
17.58 |
| Dec 23, 2019 |
17.53 |
| Dec 20, 2019 |
17.48 |
| Dec 19, 2019 |
17.44 |
| Dec 18, 2019 |
17.39 |
| Dec 17, 2019 |
17.34 |
| Dec 16, 2019 |
17.30 |
| Dec 13, 2019 |
17.27 |
| Dec 12, 2019 |
17.26 |
| Dec 11, 2019 |
17.22 |
| Dec 10, 2019 |
17.21 |
| Dec 9, 2019 |
17.20 |
| Dec 6, 2019 |
17.19 |
| Dec 5, 2019 |
17.18 |
| Dec 4, 2019 |
17.18 |
| Dec 3, 2019 |
17.19 |
| Dec 2, 2019 |
17.20 |
| Nov 29, 2019 |
17.23 |
| Nov 27, 2019 |
17.26 |
| Nov 26, 2019 |
17.31 |
| Nov 25, 2019 |
17.35 |
| Nov 22, 2019 |
17.38 |
| Nov 21, 2019 |
17.42 |
| Nov 20, 2019 |
17.47 |
| Nov 19, 2019 |
17.51 |
| Nov 18, 2019 |
17.54 |
| Nov 15, 2019 |
17.57 |
| Nov 14, 2019 |
17.59 |
| Nov 13, 2019 |
17.62 |
| Nov 12, 2019 |
17.64 |
| Nov 11, 2019 |
17.65 |
| Nov 8, 2019 |
17.66 |
| Nov 7, 2019 |
17.66 |
| Nov 6, 2019 |
17.65 |
| Nov 5, 2019 |
17.64 |
| Nov 4, 2019 |
17.61 |
| Nov 1, 2019 |
17.60 |
| Oct 31, 2019 |
17.60 |
| Oct 30, 2019 |
17.62 |
| Oct 29, 2019 |
17.62 |
| Oct 28, 2019 |
17.62 |
| Oct 25, 2019 |
17.62 |
| Oct 24, 2019 |
17.63 |
| Oct 23, 2019 |
17.64 |
| Oct 22, 2019 |
17.67 |
| Oct 21, 2019 |
17.71 |
| Oct 18, 2019 |
17.76 |
| Oct 17, 2019 |
17.82 |
| Oct 16, 2019 |
17.88 |
| Oct 15, 2019 |
17.93 |
| Oct 14, 2019 |
17.99 |
| Oct 11, 2019 |
18.05 |
| Oct 10, 2019 |
18.11 |
| Oct 9, 2019 |
18.19 |
| Oct 8, 2019 |
18.26 |
| Oct 7, 2019 |
18.34 |
| Oct 4, 2019 |
18.42 |
| Oct 3, 2019 |
18.48 |
| Oct 2, 2019 |
18.54 |
| Oct 1, 2019 |
18.61 |
| Sep 30, 2019 |
18.68 |
| Sep 27, 2019 |
18.75 |
| Sep 26, 2019 |
18.82 |
| Sep 25, 2019 |
18.88 |
| Sep 24, 2019 |
18.93 |
| Sep 23, 2019 |
18.99 |
| Sep 20, 2019 |
19.03 |
| Sep 19, 2019 |
19.07 |
| Sep 18, 2019 |
19.10 |
| Sep 17, 2019 |
19.13 |
| Sep 16, 2019 |
19.16 |
| Sep 13, 2019 |
19.19 |
| Sep 12, 2019 |
19.21 |
| Sep 11, 2019 |
19.23 |
| Sep 10, 2019 |
19.27 |
| Sep 9, 2019 |
19.30 |
| Sep 6, 2019 |
19.34 |
| Sep 5, 2019 |
19.38 |
| Sep 4, 2019 |
19.41 |
| Sep 3, 2019 |
19.47 |
| Aug 30, 2019 |
19.53 |
| Aug 29, 2019 |
19.57 |
| Aug 28, 2019 |
19.61 |
| Aug 27, 2019 |
19.66 |
| Aug 26, 2019 |
19.70 |
| Aug 23, 2019 |
19.75 |
| Aug 22, 2019 |
19.79 |
| Aug 21, 2019 |
19.82 |
| Aug 20, 2019 |
19.84 |
| Aug 19, 2019 |
19.86 |
| Aug 16, 2019 |
19.89 |
| Aug 15, 2019 |
19.91 |
| Aug 14, 2019 |
19.93 |
| Aug 13, 2019 |
19.95 |
| Aug 12, 2019 |
19.95 |
| Aug 9, 2019 |
19.94 |
| Aug 8, 2019 |
19.93 |
| Aug 7, 2019 |
19.91 |
| Aug 6, 2019 |
19.90 |
| Aug 5, 2019 |
19.88 |
| Aug 2, 2019 |
19.86 |
| Aug 1, 2019 |
19.84 |
| Jul 31, 2019 |
19.81 |
| Jul 30, 2019 |
19.77 |
| Jul 29, 2019 |
19.71 |
| Jul 26, 2019 |
19.64 |
| Jul 25, 2019 |
19.59 |
| Jul 24, 2019 |
19.57 |
| Jul 23, 2019 |
19.53 |
| Jul 22, 2019 |
19.51 |
| Jul 19, 2019 |
19.49 |
| Jul 18, 2019 |
19.47 |
| Jul 17, 2019 |
19.44 |
| Jul 16, 2019 |
19.42 |
| Jul 15, 2019 |
19.41 |
| Jul 12, 2019 |
19.40 |
| Jul 11, 2019 |
19.38 |
| Jul 10, 2019 |
19.37 |
| Jul 9, 2019 |
19.36 |
| Jul 8, 2019 |
19.34 |
| Jul 5, 2019 |
19.32 |
| Jul 3, 2019 |
19.30 |
| Jul 2, 2019 |
19.28 |
| Jul 1, 2019 |
19.28 |
| Jun 28, 2019 |
19.27 |
| Jun 27, 2019 |
19.25 |
| Jun 26, 2019 |
19.24 |
| Jun 25, 2019 |
19.23 |
| Jun 24, 2019 |
19.21 |
| Jun 21, 2019 |
19.19 |
| Jun 20, 2019 |
19.18 |
| Jun 19, 2019 |
19.18 |
| Jun 18, 2019 |
19.19 |
| Jun 17, 2019 |
19.21 |
| Jun 14, 2019 |
19.21 |
| Jun 13, 2019 |
19.21 |
| Jun 12, 2019 |
19.21 |
| Jun 11, 2019 |
19.21 |
| Jun 10, 2019 |
19.21 |
| Jun 7, 2019 |
19.21 |
| Jun 6, 2019 |
19.20 |
| Jun 5, 2019 |
19.20 |
| Jun 4, 2019 |
19.21 |
| Jun 3, 2019 |
19.21 |
| May 31, 2019 |
19.23 |
| May 30, 2019 |
19.25 |
| May 29, 2019 |
19.28 |
| May 28, 2019 |
19.31 |
| May 24, 2019 |
19.34 |
| May 23, 2019 |
19.36 |
| May 22, 2019 |
19.38 |
| May 21, 2019 |
19.40 |
| May 20, 2019 |
19.43 |
| May 17, 2019 |
19.47 |
| May 16, 2019 |
19.51 |
| May 15, 2019 |
19.57 |
| May 14, 2019 |
19.62 |
| May 13, 2019 |
19.64 |
| May 10, 2019 |
19.66 |
| May 9, 2019 |
19.68 |
| May 8, 2019 |
19.71 |
| May 7, 2019 |
19.74 |
| May 6, 2019 |
19.77 |
| May 3, 2019 |
19.79 |
| May 2, 2019 |
19.81 |
| May 1, 2019 |
19.82 |
| Apr 30, 2019 |
19.84 |
| Apr 29, 2019 |
19.86 |
| Apr 26, 2019 |
19.87 |
| Apr 25, 2019 |
19.88 |
| Apr 24, 2019 |
19.89 |
| Apr 23, 2019 |
19.90 |
| Apr 22, 2019 |
19.92 |
| Apr 18, 2019 |
19.92 |
| Apr 17, 2019 |
19.93 |
| Apr 16, 2019 |
19.97 |
| Apr 15, 2019 |
20.01 |
| Apr 12, 2019 |
20.05 |
| Apr 11, 2019 |
20.10 |
| Apr 10, 2019 |
20.13 |
| Apr 9, 2019 |
20.15 |
| Apr 8, 2019 |
20.17 |
| Apr 5, 2019 |
20.18 |
| Apr 4, 2019 |
20.19 |
| Apr 3, 2019 |
20.22 |
| Apr 2, 2019 |
20.25 |
| Apr 1, 2019 |
20.28 |
| Mar 29, 2019 |
20.33 |
| Mar 28, 2019 |
20.40 |
| Mar 27, 2019 |
20.49 |
| Mar 26, 2019 |
20.59 |
| Mar 25, 2019 |
20.67 |
| Mar 22, 2019 |
20.73 |
| Mar 21, 2019 |
20.81 |
| Mar 20, 2019 |
20.87 |
| Mar 19, 2019 |
20.91 |
| Mar 18, 2019 |
20.94 |
| Mar 15, 2019 |
20.98 |
| Mar 14, 2019 |
21.03 |
| Mar 13, 2019 |
21.08 |
| Mar 12, 2019 |
21.13 |
| Mar 11, 2019 |
21.18 |
| Mar 8, 2019 |
21.21 |
| Mar 7, 2019 |
21.24 |
| Mar 6, 2019 |
21.27 |
| Mar 5, 2019 |
21.30 |
| Mar 4, 2019 |
21.31 |
| Mar 1, 2019 |
21.35 |
| Feb 28, 2019 |
21.38 |
| Feb 27, 2019 |
21.39 |
| Feb 26, 2019 |
21.40 |
| Feb 25, 2019 |
21.42 |
| Feb 22, 2019 |
21.43 |
| Feb 21, 2019 |
21.44 |
| Feb 20, 2019 |
21.45 |
| Feb 19, 2019 |
21.47 |
| Feb 15, 2019 |
21.50 |
| Feb 14, 2019 |
21.54 |
| Feb 13, 2019 |
21.57 |
| Feb 12, 2019 |
21.62 |
| Feb 11, 2019 |
21.67 |
| Feb 8, 2019 |
21.72 |
| Feb 7, 2019 |
21.75 |
| Feb 6, 2019 |
21.78 |
| Feb 5, 2019 |
21.80 |
| Feb 4, 2019 |
21.80 |
| Feb 1, 2019 |
21.80 |
| Jan 31, 2019 |
21.81 |
| Jan 30, 2019 |
21.83 |
| Jan 29, 2019 |
21.84 |
| Jan 28, 2019 |
21.85 |
| Jan 25, 2019 |
21.87 |
| Jan 24, 2019 |
21.89 |
| Jan 23, 2019 |
21.92 |
| Jan 22, 2019 |
21.97 |
| Jan 18, 2019 |
22.02 |
| Jan 17, 2019 |
22.07 |
| Jan 16, 2019 |
22.09 |
| Jan 15, 2019 |
22.10 |
| Jan 14, 2019 |
22.08 |
| Jan 11, 2019 |
22.04 |
| Jan 10, 2019 |
22.00 |
| Jan 9, 2019 |
21.97 |
| Jan 8, 2019 |
21.92 |
| Jan 7, 2019 |
21.84 |
| Jan 4, 2019 |
21.78 |
| Jan 3, 2019 |
21.74 |
| Jan 2, 2019 |
21.69 |
| Dec 31, 2018 |
21.63 |
| Dec 28, 2018 |
21.60 |
| Dec 27, 2018 |
21.56 |
| Dec 26, 2018 |
21.51 |
| Dec 24, 2018 |
21.46 |
| Dec 21, 2018 |
21.42 |
| Dec 20, 2018 |
21.39 |
| Dec 19, 2018 |
21.37 |
| Dec 18, 2018 |
21.35 |
| Dec 17, 2018 |
21.31 |
| Dec 14, 2018 |
21.28 |
| Dec 13, 2018 |
21.27 |
| Dec 12, 2018 |
21.24 |
| Dec 11, 2018 |
21.19 |
| Dec 10, 2018 |
21.16 |
| Dec 7, 2018 |
21.12 |
| Dec 6, 2018 |
21.09 |
| Dec 4, 2018 |
21.04 |
| Dec 3, 2018 |
20.97 |
| Nov 30, 2018 |
20.89 |
| Nov 29, 2018 |
20.82 |
| Nov 28, 2018 |
20.74 |
| Nov 27, 2018 |
20.67 |
| Nov 26, 2018 |
20.60 |
| Nov 23, 2018 |
20.54 |
| Nov 21, 2018 |
20.47 |
| Nov 20, 2018 |
20.41 |
| Nov 19, 2018 |
20.37 |
| Nov 16, 2018 |
20.33 |
| Nov 15, 2018 |
20.29 |
| Nov 14, 2018 |
20.23 |
| Nov 13, 2018 |
20.18 |
| Nov 12, 2018 |
20.14 |
| Nov 9, 2018 |
20.09 |
| Nov 8, 2018 |
20.03 |
| Nov 7, 2018 |
19.98 |
| Nov 6, 2018 |
19.90 |
| Nov 5, 2018 |
19.83 |
| Nov 2, 2018 |
19.74 |
| Nov 1, 2018 |
19.66 |
| Oct 31, 2018 |
19.59 |
| Oct 30, 2018 |
19.53 |
| Oct 29, 2018 |
19.49 |
| Oct 26, 2018 |
19.46 |
| Oct 25, 2018 |
19.43 |
| Oct 24, 2018 |
19.39 |
| Oct 23, 2018 |
19.39 |
| Oct 22, 2018 |
19.37 |
| Oct 19, 2018 |
19.34 |
| Oct 18, 2018 |
19.33 |
| Oct 17, 2018 |
19.31 |
| Oct 16, 2018 |
19.30 |
| Oct 15, 2018 |
19.30 |
| Oct 12, 2018 |
19.31 |
| Oct 11, 2018 |
19.33 |
| Oct 10, 2018 |
19.35 |
| Oct 9, 2018 |
19.36 |
| Oct 8, 2018 |
19.36 |
| Oct 5, 2018 |
19.37 |
| Oct 4, 2018 |
19.39 |
| Oct 3, 2018 |
19.42 |
| Oct 2, 2018 |
19.43 |
| Oct 1, 2018 |
19.46 |
| Sep 28, 2018 |
19.51 |
| Sep 27, 2018 |
19.55 |
| Sep 26, 2018 |
19.60 |
| Sep 25, 2018 |
19.66 |
| Sep 24, 2018 |
19.72 |
| Sep 21, 2018 |
19.78 |
| Sep 20, 2018 |
19.84 |
| Sep 19, 2018 |
19.91 |
| Sep 18, 2018 |
20.01 |
| Sep 17, 2018 |
20.10 |
| Sep 14, 2018 |
20.19 |
| Sep 13, 2018 |
20.30 |
| Sep 12, 2018 |
20.46 |
| Sep 11, 2018 |
20.58 |
| Sep 10, 2018 |
20.70 |
| Sep 7, 2018 |
20.82 |
| Sep 6, 2018 |
20.92 |
| Sep 5, 2018 |
21.04 |
| Sep 4, 2018 |
21.16 |
| Aug 31, 2018 |
21.30 |
| Aug 30, 2018 |
21.42 |
| Aug 29, 2018 |
21.56 |
| Aug 28, 2018 |
21.69 |
| Aug 27, 2018 |
21.82 |
| Aug 24, 2018 |
21.94 |
| Aug 23, 2018 |
22.08 |
| Aug 22, 2018 |
22.23 |
| Aug 21, 2018 |
22.37 |
| Aug 20, 2018 |
22.48 |
| Aug 17, 2018 |
22.57 |
| Aug 16, 2018 |
22.66 |
| Aug 15, 2018 |
22.75 |
| Aug 14, 2018 |
22.85 |
| Aug 13, 2018 |
22.95 |
| Aug 10, 2018 |
23.06 |
| Aug 9, 2018 |
23.16 |
| Aug 8, 2018 |
23.25 |
| Aug 7, 2018 |
23.34 |
| Aug 6, 2018 |
23.45 |
| Aug 3, 2018 |
23.55 |
| Aug 2, 2018 |
23.65 |
| Aug 1, 2018 |
23.75 |
| Jul 31, 2018 |
23.83 |
| Jul 30, 2018 |
23.91 |
| Jul 27, 2018 |
23.99 |
| Jul 26, 2018 |
24.08 |
| Jul 25, 2018 |
24.16 |
| Jul 24, 2018 |
24.22 |
| Jul 23, 2018 |
24.29 |
| Jul 20, 2018 |
24.37 |
| Jul 19, 2018 |
24.44 |
| Jul 18, 2018 |
24.51 |
| Jul 17, 2018 |
24.56 |
| Jul 16, 2018 |
24.61 |
| Jul 13, 2018 |
24.68 |
| Jul 12, 2018 |
24.74 |
| Jul 11, 2018 |
24.80 |
| Jul 10, 2018 |
24.86 |
| Jul 9, 2018 |
24.91 |
| Jul 6, 2018 |
24.97 |
| Jul 5, 2018 |
25.03 |
| Jul 3, 2018 |
25.10 |
| Jul 2, 2018 |
25.13 |
| Jun 29, 2018 |
25.18 |
| Jun 28, 2018 |
25.21 |
| Jun 27, 2018 |
25.25 |
| Jun 26, 2018 |
25.30 |
| Jun 25, 2018 |
25.33 |
| Jun 22, 2018 |
25.36 |
| Jun 21, 2018 |
25.39 |
| Jun 20, 2018 |
25.43 |
| Jun 19, 2018 |
25.44 |
| Jun 18, 2018 |
25.42 |
| Jun 15, 2018 |
25.41 |
| Jun 14, 2018 |
25.42 |
| Jun 13, 2018 |
25.41 |
| Jun 12, 2018 |
25.40 |
| Jun 11, 2018 |
25.38 |
| Jun 8, 2018 |
25.40 |
| Jun 7, 2018 |
25.42 |
| Jun 6, 2018 |
25.45 |
| Jun 5, 2018 |
25.49 |
| Jun 4, 2018 |
25.53 |
| Jun 1, 2018 |
25.56 |
| May 31, 2018 |
25.60 |
| May 30, 2018 |
25.61 |
| May 29, 2018 |
25.63 |
| May 25, 2018 |
25.67 |
| May 24, 2018 |
25.67 |
| May 23, 2018 |
25.68 |
| May 22, 2018 |
25.71 |
| May 21, 2018 |
25.75 |
| May 18, 2018 |
25.80 |
| May 17, 2018 |
25.82 |
| May 16, 2018 |
25.86 |
| May 15, 2018 |
25.88 |
| May 14, 2018 |
25.91 |
| May 11, 2018 |
25.94 |
| May 10, 2018 |
25.98 |
| May 9, 2018 |
26.01 |
| May 8, 2018 |
26.06 |
| May 7, 2018 |
26.12 |
| May 4, 2018 |
26.18 |
| May 3, 2018 |
26.23 |
| May 2, 2018 |
26.28 |
| May 1, 2018 |
26.33 |
| Apr 30, 2018 |
26.37 |
| Apr 27, 2018 |
26.41 |
| Apr 26, 2018 |
26.44 |
| Apr 25, 2018 |
26.45 |
| Apr 24, 2018 |
26.45 |
| Apr 23, 2018 |
26.44 |
| Apr 20, 2018 |
26.41 |
| Apr 19, 2018 |
26.38 |
| Apr 18, 2018 |
26.39 |
| Apr 17, 2018 |
26.36 |
| Apr 16, 2018 |
26.35 |
| Apr 13, 2018 |
26.33 |
| Apr 12, 2018 |
26.30 |
| Apr 11, 2018 |
26.26 |
| Apr 10, 2018 |
26.22 |
| Apr 9, 2018 |
26.21 |
| Apr 6, 2018 |
26.22 |
| Apr 5, 2018 |
26.21 |
| Apr 4, 2018 |
26.17 |
| Apr 3, 2018 |
26.15 |
| Apr 2, 2018 |
26.13 |
| Mar 29, 2018 |
26.10 |
| Mar 28, 2018 |
26.08 |
| Mar 27, 2018 |
26.06 |
| Mar 26, 2018 |
26.06 |
| Mar 23, 2018 |
26.06 |
| Mar 22, 2018 |
26.05 |
| Mar 21, 2018 |
26.04 |
| Mar 20, 2018 |
26.03 |
| Mar 19, 2018 |
26.05 |
| Mar 16, 2018 |
26.09 |
| Mar 15, 2018 |
26.10 |
| Mar 14, 2018 |
26.10 |
| Mar 13, 2018 |
26.06 |
| Mar 12, 2018 |
26.01 |
| Mar 9, 2018 |
25.96 |
| Mar 8, 2018 |
25.93 |
| Mar 7, 2018 |
25.90 |
| Mar 6, 2018 |
25.86 |
| Mar 5, 2018 |
25.74 |
| Mar 2, 2018 |
25.61 |
| Mar 1, 2018 |
25.47 |
| Feb 28, 2018 |
25.33 |
| Feb 27, 2018 |
25.19 |
| Feb 26, 2018 |
25.02 |
| Feb 23, 2018 |
24.87 |
| Feb 22, 2018 |
24.72 |
| Feb 21, 2018 |
24.57 |
| Feb 20, 2018 |
24.41 |
| Feb 16, 2018 |
24.25 |
| Feb 15, 2018 |
24.09 |
| Feb 14, 2018 |
23.93 |
| Feb 13, 2018 |
23.76 |
| Feb 12, 2018 |
23.61 |
| Feb 9, 2018 |
23.45 |
| Feb 8, 2018 |
23.31 |
| Feb 7, 2018 |
23.18 |
| Feb 6, 2018 |
23.04 |
| Feb 5, 2018 |
22.89 |
| Feb 2, 2018 |
22.76 |
| Feb 1, 2018 |
22.61 |
| Jan 31, 2018 |
22.48 |
| Jan 30, 2018 |
22.34 |
| Jan 29, 2018 |
22.21 |
| Jan 26, 2018 |
22.07 |
| Jan 25, 2018 |
21.94 |
| Jan 24, 2018 |
21.82 |
| Jan 23, 2018 |
21.71 |
| Jan 22, 2018 |
21.62 |
| Jan 19, 2018 |
21.53 |
| Jan 18, 2018 |
21.44 |
| Jan 17, 2018 |
21.35 |
| Jan 16, 2018 |
21.24 |
| Jan 12, 2018 |
21.12 |
| Jan 11, 2018 |
21.00 |
| Jan 10, 2018 |
20.87 |
| Jan 9, 2018 |
20.75 |
| Jan 8, 2018 |
20.64 |
| Jan 5, 2018 |
20.53 |
| Jan 4, 2018 |
20.42 |
| Jan 3, 2018 |
20.28 |
| Jan 2, 2018 |
20.16 |
| Dec 29, 2017 |
20.07 |
| Dec 28, 2017 |
20.00 |
| Dec 27, 2017 |
19.92 |
| Dec 26, 2017 |
19.86 |
| Dec 22, 2017 |
19.80 |
| Dec 21, 2017 |
19.76 |
| Dec 20, 2017 |
19.72 |
| Dec 19, 2017 |
19.77 |
| Dec 18, 2017 |
19.82 |
| Dec 15, 2017 |
19.88 |
| Dec 14, 2017 |
19.94 |
| Dec 13, 2017 |
20.01 |
| Dec 12, 2017 |
20.07 |
| Dec 11, 2017 |
20.13 |
| Dec 8, 2017 |
20.18 |
| Dec 7, 2017 |
20.23 |
| Dec 6, 2017 |
20.30 |
| Dec 5, 2017 |
20.36 |
| Dec 4, 2017 |
20.43 |
| Dec 1, 2017 |
20.51 |
| Nov 30, 2017 |
20.59 |
| Nov 29, 2017 |
20.68 |
| Nov 28, 2017 |
20.76 |
| Nov 27, 2017 |
20.85 |
| Nov 24, 2017 |
20.94 |
| Nov 22, 2017 |
21.03 |
| Nov 21, 2017 |
21.12 |
| Nov 20, 2017 |
21.21 |
| Nov 17, 2017 |
21.31 |
| Nov 16, 2017 |
21.40 |
| Nov 15, 2017 |
21.50 |
| Nov 14, 2017 |
21.60 |
| Nov 13, 2017 |
21.68 |
| Nov 10, 2017 |
21.76 |
| Nov 9, 2017 |
21.83 |
| Nov 8, 2017 |
21.89 |
| Nov 7, 2017 |
21.94 |
| Nov 6, 2017 |
21.97 |
| Nov 3, 2017 |
22.00 |
| Nov 2, 2017 |
22.04 |
| Nov 1, 2017 |
22.09 |
| Oct 31, 2017 |
22.14 |
| Oct 30, 2017 |
22.18 |
| Oct 27, 2017 |
22.22 |
| Oct 26, 2017 |
22.26 |
| Oct 25, 2017 |
22.29 |
| Oct 24, 2017 |
22.32 |
| Oct 23, 2017 |
22.34 |
| Oct 20, 2017 |
22.35 |
| Oct 19, 2017 |
22.36 |
| Oct 18, 2017 |
22.38 |
| Oct 17, 2017 |
22.40 |
| Oct 16, 2017 |
22.41 |
| Oct 13, 2017 |
22.39 |
| Oct 12, 2017 |
22.35 |
| Oct 11, 2017 |
22.31 |
| Oct 10, 2017 |
22.26 |
| Oct 9, 2017 |
22.21 |
| Oct 6, 2017 |
22.16 |
| Oct 5, 2017 |
22.11 |
| Oct 4, 2017 |
22.05 |
| Oct 3, 2017 |
21.99 |
| Oct 2, 2017 |
21.93 |
| Sep 29, 2017 |
21.86 |
| Sep 28, 2017 |
21.81 |
| Sep 27, 2017 |
21.74 |
| Sep 26, 2017 |
21.67 |
| Sep 25, 2017 |
21.61 |
| Sep 22, 2017 |
21.54 |
| Sep 21, 2017 |
21.46 |
| Sep 20, 2017 |
21.39 |
| Sep 19, 2017 |
21.32 |
| Sep 18, 2017 |
21.23 |
| Sep 15, 2017 |
21.13 |
| Sep 14, 2017 |
21.03 |
| Sep 13, 2017 |
20.93 |
| Sep 12, 2017 |
20.82 |
| Sep 11, 2017 |
20.71 |
| Sep 8, 2017 |
20.60 |
| Sep 7, 2017 |
20.50 |
| Sep 6, 2017 |
20.39 |
| Sep 5, 2017 |
20.29 |
| Sep 1, 2017 |
20.22 |
| Aug 31, 2017 |
20.14 |
| Aug 30, 2017 |
20.06 |
| Aug 29, 2017 |
19.99 |
| Aug 28, 2017 |
19.93 |
| Aug 25, 2017 |
19.88 |
| Aug 24, 2017 |
19.83 |
| Aug 23, 2017 |
19.77 |
| Aug 22, 2017 |
19.72 |
| Aug 21, 2017 |
19.67 |
| Aug 18, 2017 |
19.63 |
| Aug 17, 2017 |
19.60 |
| Aug 16, 2017 |
19.57 |
| Aug 15, 2017 |
19.52 |
| Aug 14, 2017 |
19.48 |
| Aug 11, 2017 |
19.46 |
| Aug 10, 2017 |
19.44 |
| Aug 9, 2017 |
19.42 |
| Aug 8, 2017 |
19.40 |
| Aug 7, 2017 |
19.38 |
| Aug 4, 2017 |
19.36 |
| Aug 3, 2017 |
19.35 |
| Aug 2, 2017 |
19.34 |
| Aug 1, 2017 |
19.34 |
| Jul 31, 2017 |
19.31 |
| Jul 28, 2017 |
19.27 |
| Jul 27, 2017 |
19.26 |
| Jul 26, 2017 |
19.26 |
| Jul 25, 2017 |
19.28 |
| Jul 24, 2017 |
19.29 |
| Jul 21, 2017 |
19.29 |
| Jul 20, 2017 |
19.30 |
| Jul 19, 2017 |
19.29 |
| Jul 18, 2017 |
19.27 |
| Jul 17, 2017 |
19.26 |
| Jul 14, 2017 |
19.25 |
| Jul 13, 2017 |
19.25 |
| Jul 12, 2017 |
19.24 |
| Jul 11, 2017 |
19.23 |
| Jul 10, 2017 |
19.23 |
| Jul 7, 2017 |
19.23 |
| Jul 6, 2017 |
19.24 |
| Jul 5, 2017 |
19.25 |
| Jul 3, 2017 |
19.27 |
| Jun 30, 2017 |
19.30 |
| Jun 29, 2017 |
19.33 |
| Jun 28, 2017 |
19.37 |
| Jun 27, 2017 |
19.41 |
| Jun 26, 2017 |
19.46 |
| Jun 23, 2017 |
19.48 |
| Jun 22, 2017 |
19.53 |
| Jun 21, 2017 |
19.58 |
| Jun 20, 2017 |
19.63 |
| Jun 19, 2017 |
19.70 |
| Jun 16, 2017 |
19.74 |
| Jun 15, 2017 |
19.80 |
| Jun 14, 2017 |
19.86 |
| Jun 13, 2017 |
19.91 |
| Jun 12, 2017 |
19.97 |
| Jun 9, 2017 |
20.04 |
| Jun 8, 2017 |
20.11 |
| Jun 7, 2017 |
20.18 |
| Jun 6, 2017 |
20.23 |
| Jun 5, 2017 |
20.30 |
| Jun 2, 2017 |
20.37 |
| Jun 1, 2017 |
20.42 |
| May 31, 2017 |
20.49 |
| May 30, 2017 |
20.59 |
| May 26, 2017 |
20.66 |
| May 25, 2017 |
20.74 |
| May 24, 2017 |
20.80 |
| May 23, 2017 |
20.87 |
| May 22, 2017 |
20.96 |
| May 19, 2017 |
21.04 |
| May 18, 2017 |
21.15 |
| May 17, 2017 |
21.25 |
| May 16, 2017 |
21.34 |
| May 15, 2017 |
21.40 |
| May 12, 2017 |
21.46 |
| May 11, 2017 |
21.50 |
| May 10, 2017 |
21.57 |
| May 9, 2017 |
21.63 |
| May 8, 2017 |
21.71 |
| May 5, 2017 |
21.80 |
| May 4, 2017 |
21.89 |
| May 3, 2017 |
21.98 |
| May 2, 2017 |
22.07 |
| May 1, 2017 |
22.16 |
| Apr 28, 2017 |
22.25 |
| Apr 27, 2017 |
22.34 |
| Apr 26, 2017 |
22.43 |
| Apr 25, 2017 |
22.52 |
| Apr 24, 2017 |
22.60 |
| Apr 21, 2017 |
22.65 |
| Apr 20, 2017 |
22.70 |
| Apr 19, 2017 |
22.77 |
| Apr 18, 2017 |
22.82 |
| Apr 17, 2017 |
22.88 |
| Apr 13, 2017 |
22.93 |
| Apr 12, 2017 |
22.99 |
| Apr 11, 2017 |
23.02 |
| Apr 10, 2017 |
23.05 |
| Apr 7, 2017 |
23.08 |
| Apr 6, 2017 |
23.10 |
| Apr 5, 2017 |
23.14 |
| Apr 4, 2017 |
23.18 |
| Apr 3, 2017 |
23.20 |
| Mar 31, 2017 |
23.22 |
| Mar 30, 2017 |
23.21 |
| Mar 29, 2017 |
23.20 |
| Mar 28, 2017 |
23.18 |
| Mar 27, 2017 |
23.15 |
| Mar 24, 2017 |
23.12 |
| Mar 23, 2017 |
23.08 |
| Mar 22, 2017 |
23.04 |
| Mar 21, 2017 |
23.00 |
| Mar 20, 2017 |
22.95 |
| Mar 17, 2017 |
22.86 |
| Mar 16, 2017 |
22.79 |
| Mar 15, 2017 |
22.71 |
| Mar 14, 2017 |
22.63 |
| Mar 13, 2017 |
22.54 |
| Mar 10, 2017 |
22.45 |
| Mar 9, 2017 |
22.35 |
| Mar 8, 2017 |
22.25 |
| Mar 7, 2017 |
22.14 |
| Mar 6, 2017 |
22.03 |
| Mar 3, 2017 |
21.92 |
| Mar 2, 2017 |
21.82 |
| Mar 1, 2017 |
21.73 |
| Feb 28, 2017 |
21.62 |
| Feb 27, 2017 |
21.52 |
| Feb 24, 2017 |
21.43 |
| Feb 23, 2017 |
21.34 |
| Feb 22, 2017 |
21.25 |
| Feb 21, 2017 |
21.16 |
| Feb 17, 2017 |
21.09 |
| Feb 16, 2017 |
21.01 |
| Feb 15, 2017 |
20.94 |
| Feb 14, 2017 |
20.85 |
| Feb 13, 2017 |
20.76 |
| Feb 10, 2017 |
20.68 |
| Feb 9, 2017 |
20.61 |
| Feb 8, 2017 |
20.55 |
| Feb 7, 2017 |
20.49 |
| Feb 6, 2017 |
20.43 |
| Feb 3, 2017 |
20.36 |
| Feb 2, 2017 |
20.31 |
| Feb 1, 2017 |
20.26 |
| Jan 31, 2017 |
20.22 |
| Jan 30, 2017 |
20.17 |
| Jan 27, 2017 |
20.14 |
| Jan 26, 2017 |
20.09 |
| Jan 25, 2017 |
20.04 |
| Jan 24, 2017 |
20.01 |
| Jan 23, 2017 |
19.97 |
| Jan 20, 2017 |
19.95 |
| Jan 19, 2017 |
19.94 |
| Jan 18, 2017 |
19.92 |
| Jan 17, 2017 |
19.91 |
| Jan 13, 2017 |
19.91 |
| Jan 12, 2017 |
19.93 |
| Jan 11, 2017 |
19.94 |
| Jan 10, 2017 |
19.92 |
| Jan 9, 2017 |
19.91 |
| Jan 6, 2017 |
19.90 |
| Jan 5, 2017 |
19.89 |
| Jan 4, 2017 |
19.88 |
| Jan 3, 2017 |
19.87 |
| Dec 30, 2016 |
19.86 |
| Dec 29, 2016 |
19.87 |
| Dec 28, 2016 |
19.88 |
| Dec 27, 2016 |
19.88 |
| Dec 23, 2016 |
19.87 |
| Dec 22, 2016 |
19.85 |
| Dec 21, 2016 |
19.83 |
| Dec 20, 2016 |
19.81 |
| Dec 19, 2016 |
19.81 |
| Dec 16, 2016 |
19.81 |
| Dec 15, 2016 |
19.81 |
| Dec 14, 2016 |
19.81 |
| Dec 13, 2016 |
19.80 |
| Dec 12, 2016 |
19.78 |
| Dec 9, 2016 |
19.75 |
| Dec 8, 2016 |
19.72 |
| Dec 7, 2016 |
19.70 |
| Dec 6, 2016 |
19.65 |
| Dec 5, 2016 |
19.63 |
| Dec 2, 2016 |
19.60 |
| Dec 1, 2016 |
19.58 |
| Nov 30, 2016 |
19.56 |
| Nov 29, 2016 |
19.54 |
| Nov 28, 2016 |
19.51 |
| Nov 25, 2016 |
19.49 |
| Nov 23, 2016 |
19.48 |
| Nov 22, 2016 |
19.46 |
| Nov 21, 2016 |
19.45 |
| Nov 18, 2016 |
19.43 |
| Nov 17, 2016 |
19.40 |
| Nov 16, 2016 |
19.38 |
| Nov 15, 2016 |
19.36 |
| Nov 14, 2016 |
19.33 |
| Nov 11, 2016 |
19.29 |
| Nov 10, 2016 |
19.23 |
| Nov 9, 2016 |
19.14 |
| Nov 8, 2016 |
19.06 |
| Nov 7, 2016 |
18.97 |
| Nov 4, 2016 |
18.88 |
| Nov 3, 2016 |
18.80 |
| Nov 2, 2016 |
18.73 |
| Nov 1, 2016 |
18.65 |
| Oct 31, 2016 |
18.56 |
| Oct 28, 2016 |
18.49 |
| Oct 27, 2016 |
18.46 |
| Oct 26, 2016 |
18.42 |
| Oct 25, 2016 |
18.40 |
| Oct 24, 2016 |
18.38 |
| Oct 21, 2016 |
18.35 |
| Oct 20, 2016 |
18.33 |
| Oct 19, 2016 |
18.31 |
| Oct 18, 2016 |
18.29 |
| Oct 17, 2016 |
18.27 |
| Oct 14, 2016 |
18.26 |
| Oct 13, 2016 |
18.25 |
| Oct 12, 2016 |
18.25 |
| Oct 11, 2016 |
18.25 |
| Oct 10, 2016 |
18.25 |
| Oct 7, 2016 |
18.26 |
| Oct 6, 2016 |
18.33 |
| Oct 5, 2016 |
18.39 |
| Oct 4, 2016 |
18.46 |
| Oct 3, 2016 |
18.53 |
| Sep 30, 2016 |
18.61 |
| Sep 29, 2016 |
18.68 |
| Sep 28, 2016 |
18.75 |
| Sep 27, 2016 |
18.81 |
| Sep 26, 2016 |
18.87 |
| Sep 23, 2016 |
18.94 |
| Sep 22, 2016 |
19.01 |
| Sep 21, 2016 |
19.08 |
| Sep 20, 2016 |
19.14 |
| Sep 19, 2016 |
19.20 |
| Sep 16, 2016 |
19.27 |
| Sep 15, 2016 |
19.31 |
| Sep 14, 2016 |
19.35 |
| Sep 13, 2016 |
19.41 |
| Sep 12, 2016 |
19.46 |
| Sep 9, 2016 |
19.51 |
| Sep 8, 2016 |
19.56 |
| Sep 7, 2016 |
19.58 |
| Sep 6, 2016 |
19.61 |
| Sep 2, 2016 |
19.64 |
| Sep 1, 2016 |
19.71 |
| Aug 31, 2016 |
19.78 |
| Aug 30, 2016 |
19.86 |
| Aug 29, 2016 |
19.93 |
| Aug 26, 2016 |
20.00 |
| Aug 25, 2016 |
20.07 |
| Aug 24, 2016 |
20.12 |
| Aug 23, 2016 |
20.17 |
| Aug 22, 2016 |
20.23 |
| Aug 19, 2016 |
20.29 |
| Aug 18, 2016 |
20.36 |
| Aug 17, 2016 |
20.44 |
| Aug 16, 2016 |
20.51 |
| Aug 15, 2016 |
20.56 |
| Aug 12, 2016 |
20.60 |
| Aug 11, 2016 |
20.65 |
| Aug 10, 2016 |
20.69 |
| Aug 9, 2016 |
20.73 |
| Aug 8, 2016 |
20.78 |
| Aug 5, 2016 |
20.84 |
| Aug 4, 2016 |
20.89 |
| Aug 3, 2016 |
20.95 |
| Aug 2, 2016 |
21.02 |
| Aug 1, 2016 |
21.10 |
| Jul 29, 2016 |
21.18 |
| Jul 28, 2016 |
21.24 |
| Jul 27, 2016 |
21.25 |
| Jul 26, 2016 |
21.25 |
| Jul 25, 2016 |
21.24 |
| Jul 22, 2016 |
21.25 |
| Jul 21, 2016 |
21.27 |
| Jul 20, 2016 |
21.31 |
| Jul 19, 2016 |
21.33 |
| Jul 18, 2016 |
21.34 |
| Jul 15, 2016 |
21.37 |
| Jul 14, 2016 |
21.40 |
| Jul 13, 2016 |
21.41 |
| Jul 12, 2016 |
21.44 |
| Jul 11, 2016 |
21.47 |
| Jul 8, 2016 |
21.52 |
| Jul 7, 2016 |
21.58 |
| Jul 6, 2016 |
21.66 |
| Jul 5, 2016 |
21.71 |
| Jul 1, 2016 |
21.77 |
| Jun 30, 2016 |
21.82 |
| Jun 29, 2016 |
21.88 |
| Jun 28, 2016 |
21.94 |
| Jun 27, 2016 |
22.01 |
| Jun 24, 2016 |
22.09 |
| Jun 23, 2016 |
22.16 |
| Jun 22, 2016 |
22.21 |
| Jun 21, 2016 |
22.27 |
| Jun 20, 2016 |
22.32 |
| Jun 17, 2016 |
22.39 |
| Jun 16, 2016 |
22.45 |
| Jun 15, 2016 |
22.53 |
| Jun 14, 2016 |
22.62 |
| Jun 13, 2016 |
22.73 |
| Jun 10, 2016 |
22.85 |
| Jun 9, 2016 |
22.96 |
| Jun 8, 2016 |
23.06 |
| Jun 7, 2016 |
23.15 |
| Jun 6, 2016 |
23.23 |
| Jun 3, 2016 |
23.31 |
| Jun 2, 2016 |
23.39 |
| Jun 1, 2016 |
23.49 |
| May 31, 2016 |
23.58 |
| May 27, 2016 |
23.67 |
| May 26, 2016 |
23.74 |
| May 25, 2016 |
23.82 |
| May 24, 2016 |
23.89 |
| May 23, 2016 |
23.95 |
| May 20, 2016 |
24.03 |
| May 19, 2016 |
24.08 |
| May 18, 2016 |
24.16 |
| May 17, 2016 |
24.23 |
| May 16, 2016 |
24.31 |
| May 13, 2016 |
24.38 |
| May 12, 2016 |
24.48 |
| May 11, 2016 |
24.65 |
| May 10, 2016 |
24.80 |
| May 9, 2016 |
24.95 |
| May 6, 2016 |
25.10 |
| May 5, 2016 |
25.27 |
| May 4, 2016 |
25.42 |
| May 3, 2016 |
25.56 |
| May 2, 2016 |
25.71 |
| Apr 29, 2016 |
25.83 |
| Apr 28, 2016 |
25.96 |
| Apr 27, 2016 |
26.07 |
| Apr 26, 2016 |
26.16 |
| Apr 25, 2016 |
26.23 |
| Apr 22, 2016 |
26.31 |
| Apr 21, 2016 |
26.40 |
| Apr 20, 2016 |
26.48 |
| Apr 19, 2016 |
26.56 |
| Apr 18, 2016 |
26.64 |
| Apr 15, 2016 |
26.71 |
| Apr 14, 2016 |
26.77 |
| Apr 13, 2016 |
26.82 |
| Apr 12, 2016 |
26.91 |
| Apr 11, 2016 |
27.00 |
| Apr 8, 2016 |
27.05 |
| Apr 7, 2016 |
27.10 |
| Apr 6, 2016 |
27.15 |
| Apr 5, 2016 |
27.20 |
| Apr 4, 2016 |
27.24 |
| Apr 1, 2016 |
27.25 |
| Mar 31, 2016 |
27.25 |
| Mar 30, 2016 |
27.27 |
| Mar 29, 2016 |
27.27 |
| Mar 28, 2016 |
27.30 |
| Mar 24, 2016 |
27.34 |
| Mar 23, 2016 |
27.41 |
| Mar 22, 2016 |
27.46 |
| Mar 21, 2016 |
27.50 |
| Mar 18, 2016 |
27.55 |
| Mar 17, 2016 |
27.63 |
| Mar 16, 2016 |
27.72 |
| Mar 15, 2016 |
27.80 |
| Mar 14, 2016 |
27.90 |
| Mar 11, 2016 |
28.00 |
| Mar 10, 2016 |
28.10 |
| Mar 9, 2016 |
28.21 |
| Mar 8, 2016 |
28.29 |
| Mar 7, 2016 |
28.38 |
| Mar 4, 2016 |
28.45 |
| Mar 3, 2016 |
28.53 |
| Mar 2, 2016 |
28.58 |
| Mar 1, 2016 |
28.58 |
| Feb 29, 2016 |
28.58 |
| Feb 26, 2016 |
28.58 |
| Feb 25, 2016 |
28.59 |
| Feb 24, 2016 |
28.58 |
| Feb 23, 2016 |
28.61 |
| Feb 22, 2016 |
28.64 |
| Feb 19, 2016 |
28.66 |
| Feb 18, 2016 |
28.71 |
| Feb 17, 2016 |
28.76 |
| Feb 16, 2016 |
28.80 |
| Feb 12, 2016 |
28.84 |
| Feb 11, 2016 |
28.89 |
| Feb 10, 2016 |
28.96 |
| Feb 9, 2016 |
29.00 |
| Feb 8, 2016 |
29.06 |
| Feb 5, 2016 |
29.12 |
| Feb 4, 2016 |
29.19 |
| Feb 3, 2016 |
29.25 |
| Feb 2, 2016 |
29.31 |
| Feb 1, 2016 |
29.38 |
| Jan 29, 2016 |
29.40 |
| Jan 28, 2016 |
29.43 |
| Jan 27, 2016 |
29.50 |
| Jan 26, 2016 |
29.53 |
| Jan 25, 2016 |
29.58 |
| Jan 22, 2016 |
29.63 |
| Jan 21, 2016 |
29.67 |
| Jan 20, 2016 |
29.75 |
| Jan 19, 2016 |
29.83 |
| Jan 15, 2016 |
29.88 |
| Jan 14, 2016 |
29.97 |
| Jan 13, 2016 |
30.01 |
| Jan 12, 2016 |
30.04 |
| Jan 11, 2016 |
30.04 |
| Jan 8, 2016 |
30.05 |
| Jan 7, 2016 |
30.07 |
| Jan 6, 2016 |
30.05 |
| Jan 5, 2016 |
30.04 |
| Jan 4, 2016 |
30.00 |
| Dec 31, 2015 |
29.96 |
| Dec 30, 2015 |
29.91 |
| Dec 29, 2015 |
29.86 |
| Dec 28, 2015 |
29.81 |
| Dec 24, 2015 |
29.76 |
| Dec 23, 2015 |
29.70 |
| Dec 22, 2015 |
29.65 |
| Dec 21, 2015 |
29.62 |
| Dec 18, 2015 |
29.60 |
| Dec 17, 2015 |
29.59 |
| Dec 16, 2015 |
29.53 |
| Dec 15, 2015 |
29.46 |
| Dec 14, 2015 |
29.39 |
| Dec 11, 2015 |
29.30 |
| Dec 10, 2015 |
29.21 |
| Dec 9, 2015 |
29.10 |
| Dec 8, 2015 |
28.98 |
| Dec 7, 2015 |
28.85 |
| Dec 4, 2015 |
28.72 |
| Dec 3, 2015 |
28.59 |
| Dec 2, 2015 |
28.46 |
| Dec 1, 2015 |
28.36 |
| Nov 30, 2015 |
28.27 |
| Nov 27, 2015 |
28.17 |
| Nov 25, 2015 |
28.09 |
| Nov 24, 2015 |
28.00 |
| Nov 23, 2015 |
27.88 |
| Nov 20, 2015 |
27.75 |
| Nov 19, 2015 |
27.61 |
| Nov 18, 2015 |
27.48 |
| Nov 17, 2015 |
27.36 |
| Nov 16, 2015 |
27.26 |
| Nov 13, 2015 |
27.15 |
| Nov 12, 2015 |
27.06 |
| Nov 11, 2015 |
26.98 |
| Nov 10, 2015 |
26.88 |
| Nov 9, 2015 |
26.80 |
| Nov 6, 2015 |
26.72 |
| Nov 5, 2015 |
26.64 |
| Nov 4, 2015 |
26.55 |
| Nov 3, 2015 |
26.44 |
| Nov 2, 2015 |
26.31 |
| Oct 30, 2015 |
26.23 |
| Oct 29, 2015 |
26.16 |
| Oct 28, 2015 |
26.10 |
| Oct 27, 2015 |
26.07 |
| Oct 26, 2015 |
26.04 |
| Oct 23, 2015 |
26.04 |
| Oct 22, 2015 |
26.02 |
| Oct 21, 2015 |
26.02 |
| Oct 20, 2015 |
26.04 |
| Oct 19, 2015 |
26.07 |
| Oct 16, 2015 |
26.09 |
| Oct 15, 2015 |
26.10 |
| Oct 14, 2015 |
26.12 |
| Oct 13, 2015 |
26.15 |
| Oct 12, 2015 |
26.17 |
| Oct 9, 2015 |
26.18 |
| Oct 8, 2015 |
26.15 |
| Oct 7, 2015 |
26.17 |
| Oct 6, 2015 |
26.19 |
| Oct 5, 2015 |
26.22 |
| Oct 2, 2015 |
26.26 |
| Oct 1, 2015 |
26.33 |
| Sep 30, 2015 |
26.40 |
| Sep 29, 2015 |
26.50 |
| Sep 28, 2015 |
26.60 |
| Sep 25, 2015 |
26.71 |
| Sep 24, 2015 |
26.81 |
| Sep 23, 2015 |
26.92 |
| Sep 22, 2015 |
27.03 |
| Sep 21, 2015 |
27.12 |
| Sep 18, 2015 |
27.19 |
| Sep 17, 2015 |
27.26 |
| Sep 16, 2015 |
27.31 |
| Sep 15, 2015 |
27.36 |
| Sep 14, 2015 |
27.44 |
| Sep 11, 2015 |
27.54 |
| Sep 10, 2015 |
27.65 |
| Sep 9, 2015 |
27.76 |
| Sep 8, 2015 |
27.87 |
| Sep 4, 2015 |
27.98 |
| Sep 3, 2015 |
28.09 |
| Sep 2, 2015 |
28.19 |
| Sep 1, 2015 |
28.31 |
| Aug 31, 2015 |
28.44 |
| Aug 28, 2015 |
28.57 |
| Aug 27, 2015 |
28.70 |
| Aug 26, 2015 |
28.81 |
| Aug 25, 2015 |
28.93 |
| Aug 24, 2015 |
29.06 |
| Aug 21, 2015 |
29.19 |
| Aug 20, 2015 |
29.28 |
| Aug 19, 2015 |
29.36 |
| Aug 18, 2015 |
29.43 |
| Aug 17, 2015 |
29.49 |
| Aug 14, 2015 |
29.55 |
| Aug 13, 2015 |
29.61 |
| Aug 12, 2015 |
29.68 |
| Aug 11, 2015 |
29.74 |
| Aug 10, 2015 |
29.79 |
| Aug 7, 2015 |
29.81 |
| Aug 6, 2015 |
29.87 |
| Aug 5, 2015 |
29.92 |
| Aug 4, 2015 |
29.97 |
| Aug 3, 2015 |
30.06 |
| Jul 31, 2015 |
30.15 |
| Jul 30, 2015 |
30.23 |
| Jul 29, 2015 |
30.32 |
| Jul 28, 2015 |
30.36 |
| Jul 27, 2015 |
30.42 |
| Jul 24, 2015 |
30.47 |
| Jul 23, 2015 |
30.51 |
| Jul 22, 2015 |
30.55 |
| Jul 21, 2015 |
30.58 |
| Jul 20, 2015 |
30.60 |
| Jul 17, 2015 |
30.61 |
| Jul 16, 2015 |
30.62 |
| Jul 15, 2015 |
30.62 |
| Jul 14, 2015 |
30.62 |
| Jul 13, 2015 |
30.62 |
| Jul 10, 2015 |
30.64 |
| Jul 9, 2015 |
30.65 |
| Jul 8, 2015 |
30.67 |
| Jul 7, 2015 |
30.69 |
| Jul 6, 2015 |
30.72 |
| Jul 2, 2015 |
30.75 |
| Jul 1, 2015 |
30.75 |
| Jun 30, 2015 |
30.77 |
| Jun 29, 2015 |
30.79 |
| Jun 26, 2015 |
30.80 |
| Jun 25, 2015 |
30.80 |
| Jun 24, 2015 |
30.84 |
| Jun 23, 2015 |
30.87 |
| Jun 22, 2015 |
30.87 |
| Jun 19, 2015 |
30.88 |
| Jun 18, 2015 |
30.88 |
| Jun 17, 2015 |
30.87 |
| Jun 16, 2015 |
30.86 |
| Jun 15, 2015 |
30.86 |
| Jun 12, 2015 |
30.87 |
| Jun 11, 2015 |
30.86 |
| Jun 10, 2015 |
30.87 |
| Jun 9, 2015 |
30.89 |
| Jun 8, 2015 |
30.90 |
| Jun 5, 2015 |
30.90 |
| Jun 4, 2015 |
30.91 |
| Jun 3, 2015 |
30.93 |
| Jun 2, 2015 |
30.95 |
| Jun 1, 2015 |
30.97 |
| May 29, 2015 |
31.00 |
| May 28, 2015 |
31.03 |
| May 27, 2015 |
31.02 |
| May 26, 2015 |
31.03 |
| May 22, 2015 |
31.03 |
| May 21, 2015 |
31.01 |
| May 20, 2015 |
31.01 |
| May 19, 2015 |
31.02 |
| May 18, 2015 |
31.05 |
| May 15, 2015 |
31.10 |
| May 14, 2015 |
31.15 |
| May 13, 2015 |
31.23 |
| May 12, 2015 |
31.32 |
| May 11, 2015 |
31.42 |
| May 8, 2015 |
31.50 |
| May 7, 2015 |
31.59 |
| May 6, 2015 |
31.70 |
| May 5, 2015 |
31.81 |
| May 4, 2015 |
31.92 |
| May 1, 2015 |
32.04 |
| Apr 30, 2015 |
32.15 |
| Apr 29, 2015 |
32.26 |
| Apr 28, 2015 |
32.38 |
| Apr 27, 2015 |
32.49 |
| Apr 24, 2015 |
32.60 |
| Apr 23, 2015 |
32.70 |
| Apr 22, 2015 |
32.80 |
| Apr 21, 2015 |
32.89 |
| Apr 20, 2015 |
32.98 |
| Apr 17, 2015 |
33.08 |
| Apr 16, 2015 |
33.18 |
| Apr 15, 2015 |
33.29 |
| Apr 14, 2015 |
33.37 |
| Apr 13, 2015 |
33.45 |
| Apr 10, 2015 |
33.53 |
| Apr 9, 2015 |
33.60 |
| Apr 8, 2015 |
33.68 |
| Apr 7, 2015 |
33.76 |
| Apr 6, 2015 |
33.84 |
| Apr 2, 2015 |
33.92 |
| Apr 1, 2015 |
33.97 |
| Mar 31, 2015 |
34.01 |
| Mar 30, 2015 |
34.05 |
| Mar 27, 2015 |
34.08 |
| Mar 26, 2015 |
34.12 |
| Mar 25, 2015 |
34.21 |
| Mar 24, 2015 |
34.29 |
| Mar 23, 2015 |
34.36 |
| Mar 20, 2015 |
34.42 |
| Mar 19, 2015 |
34.48 |
| Mar 18, 2015 |
34.56 |
| Mar 17, 2015 |
34.65 |
| Mar 16, 2015 |
34.77 |
| Mar 13, 2015 |
34.89 |
| Mar 12, 2015 |
35.02 |
| Mar 11, 2015 |
35.12 |
| Mar 10, 2015 |
35.22 |
| Mar 9, 2015 |
35.33 |
| Mar 6, 2015 |
35.42 |
| Mar 5, 2015 |
35.49 |
| Mar 4, 2015 |
35.55 |
| Mar 3, 2015 |
35.58 |
| Mar 2, 2015 |
35.59 |
| Feb 27, 2015 |
35.57 |
| Feb 26, 2015 |
35.56 |
| Feb 25, 2015 |
35.54 |
| Feb 24, 2015 |
35.55 |
| Feb 23, 2015 |
35.55 |
| Feb 20, 2015 |
35.55 |
| Feb 19, 2015 |
35.52 |
| Feb 18, 2015 |
35.51 |
| Feb 17, 2015 |
35.49 |
| Feb 13, 2015 |
35.48 |
| Feb 12, 2015 |
35.46 |
| Feb 11, 2015 |
35.44 |
| Feb 10, 2015 |
35.46 |
| Feb 9, 2015 |
35.49 |
| Feb 6, 2015 |
35.51 |
| Feb 5, 2015 |
35.53 |
| Feb 4, 2015 |
35.58 |
| Feb 3, 2015 |
35.61 |
| Feb 2, 2015 |
35.65 |
| Jan 30, 2015 |
35.70 |
| Jan 29, 2015 |
35.73 |
| Jan 28, 2015 |
35.76 |
| Jan 27, 2015 |
35.81 |
| Jan 26, 2015 |
35.85 |
| Jan 23, 2015 |
35.89 |
| Jan 22, 2015 |
35.90 |
| Jan 21, 2015 |
35.95 |
| Jan 20, 2015 |
36.02 |
| Jan 16, 2015 |
36.14 |
| Jan 15, 2015 |
36.25 |
| Jan 14, 2015 |
36.37 |
| Jan 13, 2015 |
36.49 |
| Jan 12, 2015 |
36.55 |
| Jan 9, 2015 |
36.63 |
| Jan 8, 2015 |
36.69 |
| Jan 7, 2015 |
36.74 |
| Jan 6, 2015 |
36.78 |
| Jan 5, 2015 |
36.80 |
| Jan 2, 2015 |
36.79 |
| Dec 31, 2014 |
36.78 |
| Dec 30, 2014 |
36.75 |
| Dec 29, 2014 |
36.74 |
| Dec 26, 2014 |
36.71 |
| Dec 24, 2014 |
36.66 |
| Dec 23, 2014 |
36.64 |
| Dec 22, 2014 |
36.59 |
| Dec 19, 2014 |
36.59 |
| Dec 18, 2014 |
36.61 |
| Dec 17, 2014 |
36.65 |
| Dec 16, 2014 |
36.70 |
| Dec 15, 2014 |
36.77 |
| Dec 12, 2014 |
36.85 |
| Dec 11, 2014 |
36.90 |
| Dec 10, 2014 |
36.96 |
| Dec 9, 2014 |
37.02 |
| Dec 8, 2014 |
37.07 |
| Dec 5, 2014 |
37.15 |
| Dec 4, 2014 |
37.18 |
| Dec 3, 2014 |
37.24 |
| Dec 2, 2014 |
37.29 |
| Dec 1, 2014 |
37.36 |
| Nov 28, 2014 |
37.45 |
| Nov 26, 2014 |
37.51 |
| Nov 25, 2014 |
37.56 |
| Nov 24, 2014 |
37.63 |
| Nov 21, 2014 |
37.70 |
| Nov 20, 2014 |
37.73 |
| Nov 19, 2014 |
37.77 |
| Nov 18, 2014 |
37.80 |
| Nov 17, 2014 |
37.81 |
| Nov 14, 2014 |
37.85 |
| Nov 13, 2014 |
37.90 |
| Nov 12, 2014 |
37.94 |
| Nov 11, 2014 |
37.96 |
| Nov 10, 2014 |
37.98 |
| Nov 7, 2014 |
38.04 |
| Nov 6, 2014 |
38.06 |
| Nov 5, 2014 |
38.09 |
| Nov 4, 2014 |
38.11 |
| Nov 3, 2014 |
38.13 |
| Oct 31, 2014 |
38.15 |
| Oct 30, 2014 |
38.18 |
| Oct 29, 2014 |
38.21 |
| Oct 28, 2014 |
38.24 |
| Oct 27, 2014 |
38.28 |
| Oct 24, 2014 |
38.30 |
| Oct 23, 2014 |
38.34 |
| Oct 22, 2014 |
38.40 |
| Oct 21, 2014 |
38.47 |
| Oct 20, 2014 |
38.51 |
| Oct 17, 2014 |
38.56 |
| Oct 16, 2014 |
38.58 |
| Oct 15, 2014 |
38.62 |
| Oct 14, 2014 |
38.67 |
| Oct 13, 2014 |
38.71 |
| Oct 10, 2014 |
38.77 |
| Oct 9, 2014 |
38.81 |
| Oct 8, 2014 |
38.82 |
| Oct 7, 2014 |
38.82 |
| Oct 6, 2014 |
38.85 |
| Oct 3, 2014 |
38.87 |
| Oct 2, 2014 |
38.89 |
| Oct 1, 2014 |
38.92 |
| Sep 30, 2014 |
38.92 |
| Sep 29, 2014 |
38.92 |
| Sep 26, 2014 |
38.92 |
| Sep 25, 2014 |
38.91 |
| Sep 24, 2014 |
38.92 |
| Sep 23, 2014 |
38.94 |
| Sep 22, 2014 |
38.96 |
| Sep 19, 2014 |
38.95 |
| Sep 18, 2014 |
38.92 |
| Sep 17, 2014 |
38.86 |
| Sep 16, 2014 |
38.81 |
| Sep 15, 2014 |
38.77 |
| Sep 12, 2014 |
38.72 |
| Sep 11, 2014 |
38.67 |
| Sep 10, 2014 |
38.60 |
| Sep 9, 2014 |
38.54 |
| Sep 8, 2014 |
38.49 |
| Sep 5, 2014 |
38.43 |
| Sep 4, 2014 |
38.37 |
| Sep 3, 2014 |
38.31 |
| Sep 2, 2014 |
38.26 |
| Aug 29, 2014 |
38.21 |
| Aug 28, 2014 |
38.17 |
| Aug 27, 2014 |
38.15 |
| Aug 26, 2014 |
38.11 |
| Aug 25, 2014 |
38.04 |
| Aug 22, 2014 |
37.98 |
| Aug 21, 2014 |
37.92 |
| Aug 20, 2014 |
37.86 |
| Aug 19, 2014 |
37.83 |
| Aug 18, 2014 |
37.79 |
| Aug 15, 2014 |
37.73 |
| Aug 14, 2014 |
37.70 |
| Aug 13, 2014 |
37.65 |
| Aug 12, 2014 |
37.60 |
| Aug 11, 2014 |
37.56 |
| Aug 8, 2014 |
37.51 |
| Aug 7, 2014 |
37.47 |
| Aug 6, 2014 |
37.44 |
| Aug 5, 2014 |
37.40 |
| Aug 4, 2014 |
37.36 |
| Aug 1, 2014 |
37.28 |
| Jul 31, 2014 |
37.19 |
| Jul 30, 2014 |
37.11 |
| Jul 29, 2014 |
37.01 |
| Jul 28, 2014 |
36.92 |
| Jul 25, 2014 |
36.81 |
| Jul 24, 2014 |
36.71 |
| Jul 23, 2014 |
36.61 |
| Jul 22, 2014 |
36.51 |
| Jul 21, 2014 |
36.41 |
| Jul 18, 2014 |
36.32 |
| Jul 17, 2014 |
36.26 |
| Jul 16, 2014 |
36.18 |
| Jul 15, 2014 |
36.10 |
| Jul 14, 2014 |
36.02 |
| Jul 11, 2014 |
35.92 |
| Jul 10, 2014 |
35.84 |
| Jul 9, 2014 |
35.77 |
| Jul 8, 2014 |
35.70 |
| Jul 7, 2014 |
35.64 |
| Jul 3, 2014 |
35.56 |
| Jul 2, 2014 |
35.50 |
| Jul 1, 2014 |
35.44 |
| Jun 30, 2014 |
35.40 |
| Jun 27, 2014 |
35.37 |
| Jun 26, 2014 |
35.34 |
| Jun 25, 2014 |
35.30 |
| Jun 24, 2014 |
35.26 |
| Jun 23, 2014 |
35.23 |
| Jun 20, 2014 |
35.19 |
| Jun 19, 2014 |
35.17 |
| Jun 18, 2014 |
35.13 |
| Jun 17, 2014 |
35.08 |
| Jun 16, 2014 |
35.05 |
| Jun 13, 2014 |
35.04 |
| Jun 12, 2014 |
35.03 |
| Jun 11, 2014 |
35.03 |
| Jun 10, 2014 |
34.99 |
| Jun 9, 2014 |
34.95 |
| Jun 6, 2014 |
34.90 |
| Jun 5, 2014 |
34.86 |
| Jun 4, 2014 |
34.81 |
| Jun 3, 2014 |
34.76 |
| Jun 2, 2014 |
34.70 |
| May 30, 2014 |
34.66 |
| May 29, 2014 |
34.61 |
| May 28, 2014 |
34.57 |
| May 27, 2014 |
34.52 |
| May 23, 2014 |
34.47 |
| May 22, 2014 |
34.44 |
| May 21, 2014 |
34.44 |
| May 20, 2014 |
34.44 |
| May 19, 2014 |
34.45 |
| May 16, 2014 |
34.48 |
| May 15, 2014 |
34.51 |
| May 14, 2014 |
34.55 |
| May 13, 2014 |
34.59 |
| May 12, 2014 |
34.61 |
| May 9, 2014 |
34.64 |
| May 8, 2014 |
34.68 |
| May 7, 2014 |
34.70 |
| May 6, 2014 |
34.69 |
| May 5, 2014 |
34.67 |
| May 2, 2014 |
34.65 |
| May 1, 2014 |
34.61 |
| Apr 30, 2014 |
34.58 |
| Apr 29, 2014 |
34.55 |
| Apr 28, 2014 |
34.53 |
| Apr 25, 2014 |
34.53 |
| Apr 24, 2014 |
34.50 |
| Apr 23, 2014 |
34.46 |
| Apr 22, 2014 |
34.42 |
| Apr 21, 2014 |
34.39 |
| Apr 17, 2014 |
34.32 |
| Apr 16, 2014 |
34.24 |
| Apr 15, 2014 |
34.16 |
| Apr 14, 2014 |
34.08 |
| Apr 11, 2014 |
34.01 |
| Apr 10, 2014 |
33.94 |
| Apr 9, 2014 |
33.87 |
| Apr 8, 2014 |
33.80 |
| Apr 7, 2014 |
33.74 |
| Apr 4, 2014 |
33.68 |
| Apr 3, 2014 |
33.64 |
| Apr 2, 2014 |
33.60 |
| Apr 1, 2014 |
33.56 |
| Mar 31, 2014 |
33.52 |
| Mar 28, 2014 |
33.50 |
| Mar 27, 2014 |
33.48 |
| Mar 26, 2014 |
33.45 |
| Mar 25, 2014 |
33.41 |
| Mar 24, 2014 |
33.37 |
| Mar 21, 2014 |
33.33 |
| Mar 20, 2014 |
33.30 |
| Mar 19, 2014 |
33.27 |
| Mar 18, 2014 |
33.24 |
| Mar 17, 2014 |
33.21 |
| Mar 14, 2014 |
33.19 |
| Mar 13, 2014 |
33.17 |
| Mar 12, 2014 |
33.15 |
| Mar 11, 2014 |
33.11 |
| Mar 10, 2014 |
33.06 |
| Mar 7, 2014 |
33.01 |
| Mar 6, 2014 |
32.94 |
| Mar 5, 2014 |
32.86 |
| Mar 4, 2014 |
32.77 |
| Mar 3, 2014 |
32.68 |
| Feb 28, 2014 |
32.61 |
| Feb 27, 2014 |
32.54 |
| Feb 26, 2014 |
32.44 |
| Feb 25, 2014 |
32.34 |
| Feb 24, 2014 |
32.26 |
| Feb 21, 2014 |
32.18 |
| Feb 20, 2014 |
32.12 |
| Feb 19, 2014 |
32.06 |
| Feb 18, 2014 |
31.99 |
| Feb 14, 2014 |
31.92 |
| Feb 13, 2014 |
31.86 |
| Feb 12, 2014 |
31.80 |
| Feb 11, 2014 |
31.77 |
| Feb 10, 2014 |
31.74 |
| Feb 7, 2014 |
31.70 |
| Feb 6, 2014 |
31.68 |
| Feb 5, 2014 |
31.68 |
| Feb 4, 2014 |
31.68 |
| Feb 3, 2014 |
31.69 |
| Jan 31, 2014 |
31.71 |
| Jan 30, 2014 |
31.74 |
| Jan 29, 2014 |
31.74 |
| Jan 28, 2014 |
31.74 |
| Jan 27, 2014 |
31.74 |
| Jan 24, 2014 |
31.73 |
| Jan 23, 2014 |
31.70 |
| Jan 22, 2014 |
31.66 |
| Jan 21, 2014 |
31.59 |
| Jan 17, 2014 |
31.50 |
| Jan 16, 2014 |
31.42 |
| Jan 15, 2014 |
31.32 |
| Jan 14, 2014 |
31.23 |
| Jan 13, 2014 |
31.14 |
| Jan 10, 2014 |
31.09 |
| Jan 9, 2014 |
31.05 |
| Jan 8, 2014 |
31.07 |
| Jan 7, 2014 |
31.07 |
| Jan 6, 2014 |
31.08 |
| Jan 3, 2014 |
31.11 |
| Jan 2, 2014 |
31.12 |
| Dec 31, 2013 |
31.13 |
| Dec 30, 2013 |
31.13 |
| Dec 27, 2013 |
31.14 |
| Dec 26, 2013 |
31.15 |
| Dec 24, 2013 |
31.18 |
| Dec 23, 2013 |
31.26 |
| Dec 20, 2013 |
31.33 |
| Dec 19, 2013 |
31.40 |
| Dec 18, 2013 |
31.45 |
| Dec 17, 2013 |
31.50 |
| Dec 16, 2013 |
31.54 |
| Dec 13, 2013 |
31.58 |
| Dec 12, 2013 |
31.62 |
| Dec 11, 2013 |
31.68 |
| Dec 10, 2013 |
31.75 |
| Dec 9, 2013 |
31.79 |
| Dec 6, 2013 |
31.85 |
| Dec 5, 2013 |
31.92 |
| Dec 4, 2013 |
32.00 |
| Dec 3, 2013 |
32.07 |
| Dec 2, 2013 |
32.14 |
| Nov 29, 2013 |
32.19 |
| Nov 27, 2013 |
32.23 |
| Nov 26, 2013 |
32.29 |
| Nov 25, 2013 |
32.35 |
| Nov 22, 2013 |
32.39 |
| Nov 21, 2013 |
32.43 |
| Nov 20, 2013 |
32.48 |
| Nov 19, 2013 |
32.58 |
| Nov 18, 2013 |
32.68 |
| Nov 15, 2013 |
32.75 |
| Nov 14, 2013 |
32.83 |
| Nov 13, 2013 |
32.88 |
| Nov 12, 2013 |
32.92 |
| Nov 11, 2013 |
32.96 |
| Nov 8, 2013 |
33.00 |
| Nov 7, 2013 |
33.04 |
| Nov 6, 2013 |
33.09 |
| Nov 5, 2013 |
33.15 |
| Nov 4, 2013 |
33.22 |
| Nov 1, 2013 |
33.31 |
| Oct 31, 2013 |
33.38 |
| Oct 30, 2013 |
33.46 |
| Oct 29, 2013 |
33.52 |
| Oct 28, 2013 |
33.58 |
| Oct 25, 2013 |
33.57 |
| Oct 24, 2013 |
33.56 |
| Oct 23, 2013 |
33.54 |
| Oct 22, 2013 |
33.54 |
| Oct 21, 2013 |
33.55 |
| Oct 18, 2013 |
33.58 |
| Oct 17, 2013 |
33.60 |
| Oct 16, 2013 |
33.61 |
| Oct 15, 2013 |
33.60 |
| Oct 14, 2013 |
33.61 |
| Oct 11, 2013 |
33.58 |
| Oct 10, 2013 |
33.56 |
| Oct 9, 2013 |
33.54 |
| Oct 8, 2013 |
33.57 |
| Oct 7, 2013 |
33.60 |
| Oct 4, 2013 |
33.62 |
| Oct 3, 2013 |
33.69 |
| Oct 2, 2013 |
33.76 |
| Oct 1, 2013 |
33.85 |
| Sep 30, 2013 |
33.96 |
| Sep 27, 2013 |
34.09 |
| Sep 26, 2013 |
34.20 |
| Sep 25, 2013 |
34.31 |
| Sep 24, 2013 |
34.41 |
| Sep 23, 2013 |
34.52 |
| Sep 20, 2013 |
34.61 |
| Sep 19, 2013 |
34.69 |
| Sep 18, 2013 |
34.77 |
| Sep 17, 2013 |
34.85 |
| Sep 16, 2013 |
34.92 |
| Sep 13, 2013 |
34.99 |
| Sep 12, 2013 |
35.07 |
| Sep 11, 2013 |
35.12 |
| Sep 10, 2013 |
35.15 |
| Sep 9, 2013 |
35.16 |
| Sep 6, 2013 |
35.20 |
| Sep 5, 2013 |
35.24 |
| Sep 4, 2013 |
35.27 |
| Sep 3, 2013 |
35.32 |
| Aug 30, 2013 |
35.39 |
| Aug 29, 2013 |
35.48 |
| Aug 28, 2013 |
35.59 |
| Aug 27, 2013 |
35.71 |
| Aug 26, 2013 |
35.79 |
| Aug 23, 2013 |
35.83 |
| Aug 22, 2013 |
35.86 |
| Aug 21, 2013 |
35.90 |
| Aug 20, 2013 |
35.94 |
| Aug 19, 2013 |
36.00 |
| Aug 16, 2013 |
36.06 |
| Aug 15, 2013 |
36.13 |
| Aug 14, 2013 |
36.22 |
| Aug 13, 2013 |
36.30 |
| Aug 12, 2013 |
36.36 |
| Aug 9, 2013 |
36.41 |
| Aug 8, 2013 |
36.46 |
| Aug 7, 2013 |
36.51 |
| Aug 6, 2013 |
36.58 |
| Aug 5, 2013 |
36.65 |
| Aug 2, 2013 |
36.71 |
| Aug 1, 2013 |
36.77 |
| Jul 31, 2013 |
36.84 |
| Jul 30, 2013 |
36.89 |
| Jul 29, 2013 |
36.93 |
| Jul 26, 2013 |
36.94 |
| Jul 25, 2013 |
36.96 |
| Jul 24, 2013 |
36.92 |
| Jul 23, 2013 |
36.89 |
| Jul 22, 2013 |
36.83 |
| Jul 19, 2013 |
36.77 |
| Jul 18, 2013 |
36.71 |
| Jul 17, 2013 |
36.64 |
| Jul 16, 2013 |
36.55 |
| Jul 15, 2013 |
36.49 |
| Jul 12, 2013 |
36.40 |
| Jul 11, 2013 |
36.33 |
| Jul 10, 2013 |
36.28 |
| Jul 9, 2013 |
36.19 |
| Jul 8, 2013 |
36.09 |
| Jul 5, 2013 |
36.03 |
| Jul 3, 2013 |
35.99 |
| Jul 2, 2013 |
35.94 |
| Jul 1, 2013 |
35.88 |
| Jun 28, 2013 |
35.82 |
| Jun 27, 2013 |
35.73 |
| Jun 26, 2013 |
35.63 |
| Jun 25, 2013 |
35.58 |
| Jun 24, 2013 |
35.54 |
| Jun 21, 2013 |
35.53 |
| Jun 20, 2013 |
35.52 |
| Jun 19, 2013 |
35.49 |
| Jun 18, 2013 |
35.45 |
| Jun 17, 2013 |
35.38 |
| Jun 14, 2013 |
35.34 |
| Jun 13, 2013 |
35.30 |
| Jun 12, 2013 |
35.26 |
| Jun 11, 2013 |
35.24 |
| Jun 10, 2013 |
35.22 |
| Jun 7, 2013 |
35.21 |
| Jun 6, 2013 |
35.19 |
| Jun 5, 2013 |
35.17 |
| Jun 4, 2013 |
35.13 |
| Jun 3, 2013 |
35.10 |
| May 31, 2013 |
35.06 |
| May 30, 2013 |
35.04 |
| May 29, 2013 |
35.00 |
| May 28, 2013 |
34.98 |
| May 24, 2013 |
34.95 |
| May 23, 2013 |
34.93 |
| May 22, 2013 |
34.91 |
| May 21, 2013 |
34.87 |
| May 20, 2013 |
34.83 |
| May 17, 2013 |
34.79 |
| May 16, 2013 |
34.72 |
| May 15, 2013 |
34.68 |
| May 14, 2013 |
34.63 |
| May 13, 2013 |
34.59 |
| May 10, 2013 |
34.56 |
| May 9, 2013 |
34.53 |
| May 8, 2013 |
34.48 |
| May 7, 2013 |
34.42 |
| May 6, 2013 |
34.38 |
| May 3, 2013 |
34.36 |
| May 2, 2013 |
34.31 |
| May 1, 2013 |
34.29 |
| Apr 30, 2013 |
34.27 |
| Apr 29, 2013 |
34.23 |
| Apr 26, 2013 |
34.23 |
| Apr 25, 2013 |
34.23 |
| Apr 24, 2013 |
34.21 |
| Apr 23, 2013 |
34.18 |
| Apr 22, 2013 |
34.14 |
| Apr 19, 2013 |
34.15 |
| Apr 18, 2013 |
34.13 |
| Apr 17, 2013 |
34.14 |
| Apr 16, 2013 |
34.15 |
| Apr 15, 2013 |
34.13 |
| Apr 12, 2013 |
34.12 |
| Apr 11, 2013 |
34.06 |
| Apr 10, 2013 |
33.99 |
| Apr 9, 2013 |
33.91 |
| Apr 8, 2013 |
33.83 |
| Apr 5, 2013 |
33.75 |
| Apr 4, 2013 |
33.63 |
| Apr 3, 2013 |
33.53 |
| Apr 2, 2013 |
33.42 |
| Apr 1, 2013 |
33.28 |
| Mar 28, 2013 |
33.14 |
| Mar 27, 2013 |
33.00 |
| Mar 26, 2013 |
32.85 |
| Mar 25, 2013 |
32.69 |
| Mar 22, 2013 |
32.56 |
| Mar 21, 2013 |
32.42 |
| Mar 20, 2013 |
32.26 |
| Mar 19, 2013 |
32.13 |
| Mar 18, 2013 |
32.00 |
| Mar 15, 2013 |
31.88 |
| Mar 14, 2013 |
31.77 |
| Mar 13, 2013 |
31.63 |
| Mar 12, 2013 |
31.48 |
| Mar 11, 2013 |
31.34 |
| Mar 8, 2013 |
31.19 |
| Mar 7, 2013 |
31.05 |
| Mar 6, 2013 |
30.92 |
| Mar 5, 2013 |
30.80 |
| Mar 4, 2013 |
30.66 |
| Mar 1, 2013 |
30.52 |
| Feb 28, 2013 |
30.35 |
| Feb 27, 2013 |
30.16 |
| Feb 26, 2013 |
29.99 |
| Feb 25, 2013 |
29.85 |
| Feb 22, 2013 |
29.71 |
| Feb 21, 2013 |
29.56 |
| Feb 20, 2013 |
29.43 |
| Feb 19, 2013 |
29.28 |
| Feb 15, 2013 |
29.13 |
| Feb 14, 2013 |
28.97 |
| Feb 13, 2013 |
28.82 |
| Feb 12, 2013 |
28.67 |
| Feb 11, 2013 |
28.51 |
| Feb 8, 2013 |
28.38 |
| Feb 7, 2013 |
28.26 |
| Feb 6, 2013 |
28.13 |
| Feb 5, 2013 |
28.01 |
| Feb 4, 2013 |
27.89 |
| Feb 1, 2013 |
27.77 |
| Jan 31, 2013 |
27.64 |
| Jan 30, 2013 |
27.51 |
| Jan 29, 2013 |
27.38 |
| Jan 28, 2013 |
27.26 |
| Jan 25, 2013 |
27.16 |
| Jan 24, 2013 |
27.06 |
| Jan 23, 2013 |
26.99 |
| Jan 22, 2013 |
26.97 |
| Jan 18, 2013 |
26.97 |
| Jan 17, 2013 |
26.98 |
| Jan 16, 2013 |
26.99 |
| Jan 15, 2013 |
26.98 |
| Jan 14, 2013 |
26.98 |
| Jan 11, 2013 |
26.98 |
| Jan 10, 2013 |
26.98 |
| Jan 9, 2013 |
26.98 |
| Jan 8, 2013 |
26.98 |
| Jan 7, 2013 |
27.01 |
| Jan 4, 2013 |
27.01 |
| Jan 3, 2013 |
27.01 |
| Jan 2, 2013 |
27.00 |
| Dec 31, 2012 |
26.97 |
| Dec 28, 2012 |
26.96 |
| Dec 27, 2012 |
26.95 |
| Dec 26, 2012 |
26.94 |
| Dec 24, 2012 |
26.93 |
| Dec 21, 2012 |
26.92 |
| Dec 20, 2012 |
26.91 |
| Dec 19, 2012 |
26.89 |
| Dec 18, 2012 |
26.89 |
| Dec 17, 2012 |
26.86 |
| Dec 14, 2012 |
26.85 |
| Dec 13, 2012 |
26.89 |
| Dec 12, 2012 |
26.93 |
| Dec 11, 2012 |
26.94 |
| Dec 10, 2012 |
26.95 |
| Dec 7, 2012 |
26.96 |
| Dec 6, 2012 |
26.96 |
| Dec 5, 2012 |
26.98 |
| Dec 4, 2012 |
27.01 |
| Dec 3, 2012 |
27.04 |
| Nov 30, 2012 |
27.08 |
| Nov 29, 2012 |
27.13 |
| Nov 28, 2012 |
27.19 |
| Nov 27, 2012 |
27.23 |
| Nov 26, 2012 |
27.26 |
| Nov 23, 2012 |
27.26 |
| Nov 21, 2012 |
27.26 |
| Nov 20, 2012 |
27.25 |
| Nov 19, 2012 |
27.27 |
| Nov 16, 2012 |
27.28 |
| Nov 15, 2012 |
27.28 |
| Nov 14, 2012 |
27.29 |
| Nov 13, 2012 |
27.29 |
| Nov 12, 2012 |
27.27 |
| Nov 9, 2012 |
27.25 |
| Nov 8, 2012 |
27.24 |
| Nov 7, 2012 |
27.22 |
| Nov 6, 2012 |
27.19 |
| Nov 5, 2012 |
27.15 |
| Nov 2, 2012 |
27.12 |
| Nov 1, 2012 |
27.11 |
| Oct 31, 2012 |
27.10 |
| Oct 26, 2012 |
27.08 |
| Oct 25, 2012 |
27.06 |
| Oct 24, 2012 |
27.03 |
| Oct 23, 2012 |
26.99 |
| Oct 22, 2012 |
26.94 |
| Oct 19, 2012 |
26.90 |
| Oct 18, 2012 |
26.86 |
| Oct 17, 2012 |
26.82 |
| Oct 16, 2012 |
26.77 |
| Oct 15, 2012 |
26.72 |
| Oct 12, 2012 |
26.66 |
| Oct 11, 2012 |
26.58 |
| Oct 10, 2012 |
26.52 |
| Oct 9, 2012 |
26.49 |
| Oct 8, 2012 |
26.45 |
| Oct 5, 2012 |
26.43 |
| Oct 4, 2012 |
26.40 |
| Oct 3, 2012 |
26.38 |
| Oct 2, 2012 |
26.37 |
| Oct 1, 2012 |
26.35 |
| Sep 28, 2012 |
26.32 |
| Sep 27, 2012 |
26.30 |
| Sep 26, 2012 |
26.26 |
| Sep 25, 2012 |
26.23 |
| Sep 24, 2012 |
26.18 |
| Sep 21, 2012 |
26.14 |
| Sep 20, 2012 |
26.07 |
| Sep 19, 2012 |
25.99 |
| Sep 18, 2012 |
25.94 |
| Sep 17, 2012 |
25.91 |
| Sep 14, 2012 |
25.87 |
| Sep 13, 2012 |
25.84 |
| Sep 12, 2012 |
25.81 |
| Sep 11, 2012 |
25.80 |
| Sep 10, 2012 |
25.79 |
| Sep 7, 2012 |
25.77 |
| Sep 6, 2012 |
25.73 |
| Sep 5, 2012 |
25.69 |
| Sep 4, 2012 |
25.66 |
| Aug 31, 2012 |
25.65 |
| Aug 30, 2012 |
25.63 |
| Aug 29, 2012 |
25.65 |
| Aug 28, 2012 |
25.67 |
| Aug 27, 2012 |
25.67 |
| Aug 24, 2012 |
25.67 |
| Aug 23, 2012 |
25.68 |
| Aug 22, 2012 |
25.69 |
| Aug 21, 2012 |
25.69 |
| Aug 20, 2012 |
25.69 |
| Aug 17, 2012 |
25.69 |
| Aug 16, 2012 |
25.70 |
| Aug 15, 2012 |
25.72 |
| Aug 14, 2012 |
25.74 |
| Aug 13, 2012 |
25.77 |
| Aug 10, 2012 |
25.80 |
| Aug 9, 2012 |
25.84 |
| Aug 8, 2012 |
25.89 |
| Aug 7, 2012 |
25.96 |
| Aug 6, 2012 |
26.02 |
| Aug 3, 2012 |
26.10 |
| Aug 2, 2012 |
26.19 |
| Aug 1, 2012 |
26.30 |
| Jul 31, 2012 |
26.40 |
| Jul 30, 2012 |
26.48 |
| Jul 27, 2012 |
26.57 |
| Jul 26, 2012 |
26.67 |
| Jul 25, 2012 |
26.78 |
| Jul 24, 2012 |
26.91 |
| Jul 23, 2012 |
27.05 |
| Jul 20, 2012 |
27.19 |
| Jul 19, 2012 |
27.33 |
| Jul 18, 2012 |
27.48 |
| Jul 17, 2012 |
27.66 |
| Jul 16, 2012 |
27.84 |
| Jul 13, 2012 |
28.04 |
| Jul 12, 2012 |
28.23 |
| Jul 11, 2012 |
28.45 |
| Jul 10, 2012 |
28.68 |
| Jul 9, 2012 |
28.88 |
| Jul 6, 2012 |
29.06 |
| Jul 5, 2012 |
29.23 |
| Jul 3, 2012 |
29.39 |
| Jul 2, 2012 |
29.54 |
| Jun 29, 2012 |
29.70 |
| Jun 28, 2012 |
29.87 |
| Jun 27, 2012 |
30.05 |
| Jun 26, 2012 |
30.24 |
| Jun 25, 2012 |
30.44 |
| Jun 22, 2012 |
30.63 |
| Jun 21, 2012 |
30.80 |
| Jun 20, 2012 |
30.96 |
| Jun 19, 2012 |
31.09 |
| Jun 18, 2012 |
31.22 |
| Jun 15, 2012 |
31.36 |
| Jun 14, 2012 |
31.50 |
| Jun 13, 2012 |
31.60 |
| Jun 12, 2012 |
31.71 |
| Jun 11, 2012 |
31.81 |
| Jun 8, 2012 |
31.92 |
| Jun 7, 2012 |
32.01 |
| Jun 6, 2012 |
32.09 |
| Jun 5, 2012 |
32.18 |
| Jun 4, 2012 |
32.27 |
| Jun 1, 2012 |
32.35 |
| May 31, 2012 |
32.43 |
| May 30, 2012 |
32.47 |
| May 29, 2012 |
32.51 |
| May 25, 2012 |
32.55 |
| May 24, 2012 |
32.59 |
| May 23, 2012 |
32.62 |
| May 22, 2012 |
32.64 |
| May 21, 2012 |
32.63 |
| May 18, 2012 |
32.63 |
| May 17, 2012 |
32.62 |
| May 16, 2012 |
32.61 |
| May 15, 2012 |
32.57 |
| May 14, 2012 |
32.55 |
| May 11, 2012 |
32.53 |
| May 10, 2012 |
32.51 |
| May 9, 2012 |
32.46 |
| May 8, 2012 |
32.41 |
| May 7, 2012 |
32.35 |
| May 4, 2012 |
32.29 |
| May 3, 2012 |
32.24 |
| May 2, 2012 |
32.17 |
| May 1, 2012 |
32.10 |
| Apr 30, 2012 |
32.02 |
| Apr 27, 2012 |
31.94 |
| Apr 26, 2012 |
31.85 |
| Apr 25, 2012 |
31.75 |
| Apr 24, 2012 |
31.63 |
| Apr 23, 2012 |
31.50 |
| Apr 20, 2012 |
31.39 |
| Apr 19, 2012 |
31.26 |
| Apr 18, 2012 |
31.14 |
| Apr 17, 2012 |
31.02 |
| Apr 16, 2012 |
30.89 |
| Apr 13, 2012 |
30.75 |
| Apr 12, 2012 |
30.63 |
| Apr 11, 2012 |
30.48 |
| Apr 10, 2012 |
30.34 |
| Apr 9, 2012 |
30.22 |
| Apr 5, 2012 |
30.10 |
| Apr 4, 2012 |
29.98 |
| Apr 3, 2012 |
29.86 |
| Apr 2, 2012 |
29.77 |
| Mar 30, 2012 |
29.68 |
| Mar 29, 2012 |
29.59 |
| Mar 28, 2012 |
29.50 |
| Mar 27, 2012 |
29.40 |
| Mar 26, 2012 |
29.29 |
| Mar 23, 2012 |
29.18 |
| Mar 22, 2012 |
29.08 |
| Mar 21, 2012 |
28.99 |
| Mar 20, 2012 |
28.89 |
| Mar 19, 2012 |
28.80 |
| Mar 16, 2012 |
28.71 |
| Mar 15, 2012 |
28.62 |
| Mar 14, 2012 |
28.53 |
| Mar 13, 2012 |
28.42 |
| Mar 12, 2012 |
28.33 |
| Mar 9, 2012 |
28.24 |
| Mar 8, 2012 |
28.15 |
| Mar 7, 2012 |
28.06 |
| Mar 6, 2012 |
27.98 |
| Mar 5, 2012 |
27.90 |
| Mar 2, 2012 |
27.79 |
| Mar 1, 2012 |
27.65 |
| Feb 29, 2012 |
27.51 |
| Feb 28, 2012 |
27.39 |
| Feb 27, 2012 |
27.26 |
| Feb 24, 2012 |
27.12 |
| Feb 23, 2012 |
27.00 |
| Feb 22, 2012 |
26.88 |
| Feb 21, 2012 |
26.75 |
| Feb 17, 2012 |
26.64 |
| Feb 16, 2012 |
26.53 |
| Feb 15, 2012 |
26.43 |
| Feb 14, 2012 |
26.33 |
| Feb 13, 2012 |
26.25 |
| Feb 10, 2012 |
26.18 |
| Feb 9, 2012 |
26.09 |
| Feb 8, 2012 |
26.03 |
| Feb 7, 2012 |
25.93 |
| Feb 6, 2012 |
25.81 |
| Feb 3, 2012 |
25.74 |
| Feb 2, 2012 |
25.67 |
| Feb 1, 2012 |
25.62 |
| Jan 31, 2012 |
25.56 |
| Jan 30, 2012 |
25.53 |
| Jan 27, 2012 |
25.52 |
| Jan 26, 2012 |
25.51 |
| Jan 25, 2012 |
25.49 |
| Jan 24, 2012 |
25.47 |
| Jan 23, 2012 |
25.45 |
| Jan 20, 2012 |
25.45 |
| Jan 19, 2012 |
25.45 |
| Jan 18, 2012 |
25.43 |
| Jan 17, 2012 |
25.40 |
| Jan 13, 2012 |
25.41 |
| Jan 12, 2012 |
25.43 |
| Jan 11, 2012 |
25.45 |
| Jan 10, 2012 |
25.50 |
| Jan 9, 2012 |
25.55 |
| Jan 6, 2012 |
25.58 |
| Jan 5, 2012 |
25.63 |
| Jan 4, 2012 |
25.69 |
| Jan 3, 2012 |
25.72 |
| Dec 30, 2011 |
25.75 |
| Dec 29, 2011 |
25.80 |
| Dec 28, 2011 |
25.85 |
| Dec 27, 2011 |
25.88 |
| Dec 23, 2011 |
25.93 |
| Dec 22, 2011 |
25.99 |
| Dec 21, 2011 |
26.06 |
| Dec 20, 2011 |
26.10 |
| Dec 19, 2011 |
26.15 |
| Dec 16, 2011 |
26.20 |
| Dec 15, 2011 |
26.24 |
| Dec 14, 2011 |
26.26 |
| Dec 13, 2011 |
26.28 |
| Dec 12, 2011 |
26.30 |
| Dec 9, 2011 |
26.33 |
| Dec 8, 2011 |
26.35 |
| Dec 7, 2011 |
26.36 |
| Dec 6, 2011 |
26.38 |
| Dec 5, 2011 |
26.39 |
| Dec 2, 2011 |
26.38 |
| Dec 1, 2011 |
26.36 |
| Nov 30, 2011 |
26.37 |
| Nov 29, 2011 |
26.37 |
| Nov 28, 2011 |
26.41 |
| Nov 25, 2011 |
26.44 |
| Nov 23, 2011 |
26.49 |
| Nov 22, 2011 |
26.55 |
| Nov 21, 2011 |
26.56 |
| Nov 18, 2011 |
26.53 |
| Nov 17, 2011 |
26.50 |
| Nov 16, 2011 |
26.49 |
| Nov 15, 2011 |
26.48 |
| Nov 14, 2011 |
26.43 |
| Nov 11, 2011 |
26.39 |
| Nov 10, 2011 |
26.37 |
| Nov 9, 2011 |
26.35 |
| Nov 8, 2011 |
26.32 |
| Nov 7, 2011 |
26.25 |
| Nov 4, 2011 |
26.17 |
| Nov 3, 2011 |
26.09 |
| Nov 2, 2011 |
26.04 |
| Nov 1, 2011 |
25.97 |
| Oct 31, 2011 |
25.88 |
| Oct 28, 2011 |
25.77 |
| Oct 27, 2011 |
25.64 |
| Oct 26, 2011 |
25.53 |
| Oct 25, 2011 |
25.45 |
| Oct 24, 2011 |
25.36 |
| Oct 21, 2011 |
25.27 |
| Oct 20, 2011 |
25.17 |
| Oct 19, 2011 |
25.07 |
| Oct 18, 2011 |
24.97 |
| Oct 17, 2011 |
24.85 |
| Oct 14, 2011 |
24.81 |
| Oct 13, 2011 |
24.77 |
| Oct 12, 2011 |
24.78 |
| Oct 11, 2011 |
24.79 |
| Oct 10, 2011 |
24.84 |
| Oct 7, 2011 |
24.90 |
| Oct 6, 2011 |
24.92 |
| Oct 5, 2011 |
24.97 |
| Oct 4, 2011 |
25.05 |
| Oct 3, 2011 |
25.15 |
| Sep 30, 2011 |
25.25 |
| Sep 29, 2011 |
25.34 |
| Sep 28, 2011 |
25.40 |
| Sep 27, 2011 |
25.46 |
| Sep 26, 2011 |
25.51 |
| Sep 23, 2011 |
25.59 |
| Sep 22, 2011 |
25.68 |
| Sep 21, 2011 |
25.78 |
| Sep 20, 2011 |
25.85 |
| Sep 19, 2011 |
25.92 |
| Sep 16, 2011 |
26.00 |
| Sep 15, 2011 |
26.10 |
| Sep 14, 2011 |
26.20 |
| Sep 13, 2011 |
26.30 |
| Sep 12, 2011 |
26.43 |
| Sep 9, 2011 |
26.56 |
| Sep 8, 2011 |
26.69 |
| Sep 7, 2011 |
26.80 |
| Sep 6, 2011 |
26.89 |
| Sep 2, 2011 |
27.01 |
| Sep 1, 2011 |
27.12 |
| Aug 31, 2011 |
27.22 |
| Aug 30, 2011 |
27.32 |
| Aug 29, 2011 |
27.44 |
| Aug 26, 2011 |
27.59 |
| Aug 25, 2011 |
27.74 |
| Aug 24, 2011 |
27.91 |
| Aug 23, 2011 |
28.08 |
| Aug 22, 2011 |
28.23 |
| Aug 19, 2011 |
28.38 |
| Aug 18, 2011 |
28.55 |
| Aug 17, 2011 |
28.71 |
| Aug 16, 2011 |
28.85 |
| Aug 15, 2011 |
28.99 |
| Aug 12, 2011 |
29.15 |
| Aug 11, 2011 |
29.31 |
| Aug 10, 2011 |
29.48 |
| Aug 9, 2011 |
29.67 |
| Aug 8, 2011 |
29.85 |
| Aug 5, 2011 |
30.05 |
| Aug 4, 2011 |
30.18 |
| Aug 3, 2011 |
30.30 |
| Aug 2, 2011 |
30.37 |
| Aug 1, 2011 |
30.46 |
| Jul 29, 2011 |
30.53 |
| Jul 28, 2011 |
30.59 |
| Jul 27, 2011 |
30.70 |
| Jul 26, 2011 |
30.79 |
| Jul 25, 2011 |
30.88 |
| Jul 22, 2011 |
30.95 |
| Jul 21, 2011 |
31.02 |
| Jul 20, 2011 |
31.11 |
| Jul 19, 2011 |
31.21 |
| Jul 18, 2011 |
31.31 |
| Jul 15, 2011 |
31.40 |
| Jul 14, 2011 |
31.47 |
| Jul 13, 2011 |
31.56 |
| Jul 12, 2011 |
31.61 |
| Jul 11, 2011 |
31.67 |
| Jul 8, 2011 |
31.73 |
| Jul 7, 2011 |
31.78 |
| Jul 6, 2011 |
31.81 |
| Jul 5, 2011 |
31.83 |
| Jul 1, 2011 |
31.86 |
| Jun 30, 2011 |
31.89 |
| Jun 29, 2011 |
31.92 |
| Jun 28, 2011 |
31.95 |
| Jun 27, 2011 |
31.98 |
| Jun 24, 2011 |
32.03 |
| Jun 23, 2011 |
32.08 |
| Jun 22, 2011 |
32.13 |
| Jun 21, 2011 |
32.19 |
| Jun 20, 2011 |
32.25 |
| Jun 17, 2011 |
32.30 |
| Jun 16, 2011 |
32.34 |
| Jun 15, 2011 |
32.40 |
| Jun 14, 2011 |
32.46 |
| Jun 13, 2011 |
32.50 |
| Jun 10, 2011 |
32.56 |
| Jun 9, 2011 |
32.61 |
| Jun 8, 2011 |
32.67 |
| Jun 7, 2011 |
32.72 |
| Jun 6, 2011 |
32.76 |
| Jun 3, 2011 |
32.84 |
| Jun 2, 2011 |
32.89 |
| Jun 1, 2011 |
32.93 |
| May 31, 2011 |
32.99 |
| May 27, 2011 |
33.02 |
| May 26, 2011 |
33.04 |
| May 25, 2011 |
33.06 |
| May 24, 2011 |
33.10 |
| May 23, 2011 |
33.14 |
| May 20, 2011 |
33.17 |
| May 19, 2011 |
33.18 |
| May 18, 2011 |
33.20 |
| May 17, 2011 |
33.23 |
| May 16, 2011 |
33.25 |
| May 13, 2011 |
33.27 |
| May 12, 2011 |
33.29 |
| May 11, 2011 |
33.29 |
| May 10, 2011 |
33.29 |
| May 9, 2011 |
33.28 |
| May 6, 2011 |
33.27 |
| May 5, 2011 |
33.26 |
| May 4, 2011 |
33.25 |
| May 3, 2011 |
33.29 |
| May 2, 2011 |
33.31 |
| Apr 29, 2011 |
33.36 |
| Apr 28, 2011 |
33.39 |
| Apr 27, 2011 |
33.44 |
| Apr 26, 2011 |
33.48 |
| Apr 25, 2011 |
33.50 |
| Apr 21, 2011 |
33.52 |
| Apr 20, 2011 |
33.55 |
| Apr 19, 2011 |
33.59 |
| Apr 18, 2011 |
33.64 |
| Apr 15, 2011 |
33.67 |
| Apr 14, 2011 |
33.70 |
| Apr 13, 2011 |
33.73 |
| Apr 12, 2011 |
33.75 |
| Apr 11, 2011 |
33.75 |
| Apr 8, 2011 |
33.73 |
| Apr 7, 2011 |
33.71 |
| Apr 6, 2011 |
33.67 |
| Apr 5, 2011 |
33.64 |
| Apr 4, 2011 |
33.60 |
| Apr 1, 2011 |
33.57 |
| Mar 31, 2011 |
33.54 |
| Mar 30, 2011 |
33.53 |
| Mar 29, 2011 |
33.52 |
| Mar 28, 2011 |
33.52 |
| Mar 25, 2011 |
33.46 |
| Mar 24, 2011 |
33.41 |
| Mar 23, 2011 |
33.30 |
| Mar 22, 2011 |
33.19 |
| Mar 21, 2011 |
33.10 |
| Mar 18, 2011 |
33.00 |
| Mar 17, 2011 |
32.91 |
| Mar 16, 2011 |
32.84 |
| Mar 15, 2011 |
32.78 |
| Mar 14, 2011 |
32.70 |
| Mar 11, 2011 |
32.62 |
| Mar 10, 2011 |
32.53 |
| Mar 9, 2011 |
32.44 |
| Mar 8, 2011 |
32.34 |
| Mar 7, 2011 |
32.25 |
| Mar 4, 2011 |
32.17 |
| Mar 3, 2011 |
32.08 |
| Mar 2, 2011 |
31.98 |
| Mar 1, 2011 |
31.92 |
| Feb 28, 2011 |
31.85 |
| Feb 25, 2011 |
31.76 |
| Feb 24, 2011 |
31.68 |
| Feb 23, 2011 |
31.62 |
| Feb 22, 2011 |
31.54 |
| Feb 18, 2011 |
31.45 |
| Feb 17, 2011 |
31.34 |
| Feb 16, 2011 |
31.24 |
| Feb 15, 2011 |
31.15 |
| Feb 14, 2011 |
31.05 |
| Feb 11, 2011 |
30.95 |
| Feb 10, 2011 |
30.86 |
| Feb 9, 2011 |
30.78 |
| Feb 8, 2011 |
30.68 |
| Feb 7, 2011 |
30.57 |
| Feb 4, 2011 |
30.47 |
| Feb 3, 2011 |
30.38 |
| Feb 2, 2011 |
30.29 |
| Feb 1, 2011 |
30.20 |
| Jan 31, 2011 |
30.12 |
| Jan 28, 2011 |
30.04 |
| Jan 27, 2011 |
29.95 |
| Jan 26, 2011 |
29.88 |
| Jan 25, 2011 |
29.82 |
| Jan 24, 2011 |
29.77 |
| Jan 21, 2011 |
29.72 |
| Jan 20, 2011 |
29.66 |
| Jan 19, 2011 |
29.61 |
| Jan 18, 2011 |
29.58 |
| Jan 14, 2011 |
29.54 |
| Jan 13, 2011 |
29.48 |
| Jan 12, 2011 |
29.47 |
| Jan 11, 2011 |
29.45 |
| Jan 10, 2011 |
29.44 |
| Jan 7, 2011 |
29.42 |
| Jan 6, 2011 |
29.40 |
| Jan 5, 2011 |
29.38 |
| Jan 4, 2011 |
29.35 |
| Jan 3, 2011 |
29.33 |
| Dec 31, 2010 |
29.31 |
| Dec 30, 2010 |
29.29 |
| Dec 29, 2010 |
29.25 |
| Dec 28, 2010 |
29.23 |
| Dec 27, 2010 |
29.20 |
| Dec 23, 2010 |
29.17 |
| Dec 22, 2010 |
29.16 |
| Dec 21, 2010 |
29.16 |
| Dec 20, 2010 |
29.16 |
| Dec 17, 2010 |
29.15 |
| Dec 16, 2010 |
29.12 |
| Dec 15, 2010 |
29.09 |
| Dec 14, 2010 |
29.08 |
| Dec 13, 2010 |
29.04 |
| Dec 10, 2010 |
29.02 |
| Dec 9, 2010 |
29.00 |
| Dec 8, 2010 |
28.98 |
| Dec 7, 2010 |
28.96 |
| Dec 6, 2010 |
28.93 |
| Dec 3, 2010 |
28.91 |
| Dec 2, 2010 |
28.88 |
| Dec 1, 2010 |
28.86 |
| Nov 30, 2010 |
28.84 |
| Nov 29, 2010 |
28.83 |
| Nov 26, 2010 |
28.81 |
| Nov 24, 2010 |
28.77 |
| Nov 23, 2010 |
28.73 |
| Nov 22, 2010 |
28.70 |
| Nov 19, 2010 |
28.66 |
| Nov 18, 2010 |
28.61 |
| Nov 17, 2010 |
28.56 |
| Nov 16, 2010 |
28.52 |
| Nov 15, 2010 |
28.48 |
| Nov 12, 2010 |
28.44 |
| Nov 11, 2010 |
28.40 |
| Nov 10, 2010 |
28.34 |
| Nov 9, 2010 |
28.24 |
| Nov 8, 2010 |
28.14 |
| Nov 5, 2010 |
28.02 |
| Nov 4, 2010 |
27.88 |
| Nov 3, 2010 |
27.74 |
| Nov 2, 2010 |
27.60 |
| Nov 1, 2010 |
27.51 |
| Oct 29, 2010 |
27.44 |
| Oct 28, 2010 |
27.38 |
| Oct 27, 2010 |
27.36 |
| Oct 26, 2010 |
27.31 |
| Oct 25, 2010 |
27.25 |
| Oct 22, 2010 |
27.19 |
| Oct 21, 2010 |
27.13 |
| Oct 20, 2010 |
27.07 |
| Oct 19, 2010 |
27.03 |
| Oct 18, 2010 |
27.02 |
| Oct 15, 2010 |
27.00 |
| Oct 14, 2010 |
27.00 |
| Oct 13, 2010 |
26.99 |
| Oct 12, 2010 |
26.95 |
| Oct 11, 2010 |
26.91 |
| Oct 8, 2010 |
26.85 |
| Oct 7, 2010 |
26.78 |
| Oct 6, 2010 |
26.71 |
| Oct 5, 2010 |
26.63 |
| Oct 4, 2010 |
26.55 |
| Oct 1, 2010 |
26.47 |
| Sep 30, 2010 |
26.38 |
| Sep 29, 2010 |
26.27 |
| Sep 28, 2010 |
26.17 |
| Sep 27, 2010 |
26.04 |
| Sep 24, 2010 |
25.90 |
| Sep 23, 2010 |
25.78 |
| Sep 22, 2010 |
25.65 |
| Sep 21, 2010 |
25.52 |
| Sep 20, 2010 |
25.38 |
| Sep 17, 2010 |
25.24 |
| Sep 16, 2010 |
25.11 |
| Sep 15, 2010 |
24.98 |
| Sep 14, 2010 |
24.85 |
| Sep 13, 2010 |
24.73 |
| Sep 10, 2010 |
24.60 |
| Sep 9, 2010 |
24.48 |
| Sep 8, 2010 |
24.37 |
| Sep 7, 2010 |
24.28 |
| Sep 3, 2010 |
24.19 |
| Sep 2, 2010 |
24.09 |
| Sep 1, 2010 |
24.00 |
| Aug 31, 2010 |
23.92 |
| Aug 30, 2010 |
23.88 |
| Aug 27, 2010 |
23.83 |
| Aug 26, 2010 |
23.79 |
| Aug 25, 2010 |
23.74 |
| Aug 24, 2010 |
23.71 |
| Aug 23, 2010 |
23.67 |
| Aug 20, 2010 |
23.61 |
| Aug 19, 2010 |
23.53 |
| Aug 18, 2010 |
23.41 |
| Aug 17, 2010 |
23.28 |
| Aug 16, 2010 |
23.17 |
| Aug 13, 2010 |
23.07 |
| Aug 12, 2010 |
22.99 |
| Aug 11, 2010 |
22.92 |
| Aug 10, 2010 |
22.83 |
| Aug 9, 2010 |
22.73 |
| Aug 6, 2010 |
22.64 |
| Aug 5, 2010 |
22.54 |
| Aug 4, 2010 |
22.43 |
| Aug 3, 2010 |
22.32 |
| Aug 2, 2010 |
22.22 |
| Jul 30, 2010 |
22.11 |
| Jul 29, 2010 |
22.02 |
| Jul 28, 2010 |
21.96 |
| Jul 27, 2010 |
21.91 |
| Jul 26, 2010 |
21.88 |
| Jul 23, 2010 |
21.84 |
| Jul 22, 2010 |
21.82 |
| Jul 21, 2010 |
21.79 |
| Jul 20, 2010 |
21.79 |
| Jul 19, 2010 |
21.77 |
| Jul 16, 2010 |
21.77 |
| Jul 15, 2010 |
21.80 |
| Jul 14, 2010 |
21.82 |
| Jul 13, 2010 |
21.86 |
| Jul 12, 2010 |
21.90 |
| Jul 9, 2010 |
21.96 |
| Jul 8, 2010 |
21.99 |
| Jul 7, 2010 |
22.02 |
| Jul 6, 2010 |
22.07 |
| Jul 2, 2010 |
22.13 |
| Jul 1, 2010 |
22.19 |
| Jun 30, 2010 |
22.24 |
| Jun 29, 2010 |
22.30 |
| Jun 28, 2010 |
22.35 |
| Jun 25, 2010 |
22.38 |
| Jun 24, 2010 |
22.42 |
| Jun 23, 2010 |
22.48 |
| Jun 22, 2010 |
22.51 |
| Jun 21, 2010 |
22.55 |
| Jun 18, 2010 |
22.58 |
| Jun 17, 2010 |
22.61 |
| Jun 16, 2010 |
22.64 |
| Jun 15, 2010 |
22.68 |
| Jun 14, 2010 |
22.71 |
| Jun 11, 2010 |
22.75 |
| Jun 10, 2010 |
22.80 |
| Jun 9, 2010 |
22.85 |
| Jun 8, 2010 |
22.92 |
| Jun 7, 2010 |
22.98 |
| Jun 4, 2010 |
23.05 |
| Jun 3, 2010 |
23.13 |
| Jun 2, 2010 |
23.19 |
| Jun 1, 2010 |
23.25 |
| May 28, 2010 |
23.32 |
| May 27, 2010 |
23.35 |
| May 26, 2010 |
23.38 |
| May 25, 2010 |
23.42 |
| May 24, 2010 |
23.46 |
| May 21, 2010 |
23.50 |
| May 20, 2010 |
23.54 |
| May 19, 2010 |
23.58 |
| May 18, 2010 |
23.60 |
| May 17, 2010 |
23.61 |
| May 14, 2010 |
23.62 |
| May 13, 2010 |
23.62 |
| May 12, 2010 |
23.62 |
| May 11, 2010 |
23.61 |
| May 10, 2010 |
23.60 |
| May 7, 2010 |
23.58 |
| May 6, 2010 |
23.58 |
| May 5, 2010 |
23.58 |
| May 4, 2010 |
23.57 |
| May 3, 2010 |
23.55 |
| Apr 30, 2010 |
23.52 |
| Apr 29, 2010 |
23.48 |
| Apr 28, 2010 |
23.44 |
| Apr 27, 2010 |
23.42 |
| Apr 26, 2010 |
23.40 |
| Apr 23, 2010 |
23.37 |
| Apr 22, 2010 |
23.33 |
| Apr 21, 2010 |
23.27 |
| Apr 20, 2010 |
23.21 |
| Apr 19, 2010 |
23.15 |
| Apr 16, 2010 |
23.08 |
| Apr 15, 2010 |
23.03 |
| Apr 14, 2010 |
22.97 |
| Apr 13, 2010 |
22.90 |
| Apr 12, 2010 |
22.84 |
| Apr 9, 2010 |
22.79 |
| Apr 8, 2010 |
22.74 |
| Apr 7, 2010 |
22.69 |
| Apr 6, 2010 |
22.64 |
| Apr 5, 2010 |
22.60 |
| Apr 1, 2010 |
22.56 |
| Mar 31, 2010 |
22.54 |
| Mar 30, 2010 |
22.52 |
| Mar 29, 2010 |
22.48 |
| Mar 26, 2010 |
22.45 |
| Mar 25, 2010 |
22.43 |
| Mar 24, 2010 |
22.42 |
| Mar 23, 2010 |
22.38 |
| Mar 22, 2010 |
22.34 |
| Mar 19, 2010 |
22.29 |
| Mar 18, 2010 |
22.25 |
| Mar 17, 2010 |
22.24 |
| Mar 16, 2010 |
22.22 |
| Mar 15, 2010 |
22.19 |
| Mar 12, 2010 |
22.17 |
| Mar 11, 2010 |
22.14 |
| Mar 10, 2010 |
22.11 |
| Mar 9, 2010 |
22.07 |
| Mar 8, 2010 |
22.04 |
| Mar 5, 2010 |
22.01 |
| Mar 4, 2010 |
21.99 |
| Mar 3, 2010 |
21.96 |
| Mar 2, 2010 |
21.93 |
| Mar 1, 2010 |
21.92 |
| Feb 26, 2010 |
21.92 |
| Feb 25, 2010 |
21.92 |
| Feb 24, 2010 |
21.93 |
| Feb 23, 2010 |
21.90 |
| Feb 22, 2010 |
21.87 |
| Feb 19, 2010 |
21.83 |
| Feb 18, 2010 |
21.79 |
| Feb 17, 2010 |
21.75 |
| Feb 16, 2010 |
21.72 |
| Feb 12, 2010 |
21.68 |
| Feb 11, 2010 |
21.66 |
| Feb 10, 2010 |
21.62 |
| Feb 9, 2010 |
21.60 |
| Feb 8, 2010 |
21.59 |
| Feb 5, 2010 |
21.60 |
| Feb 4, 2010 |
21.59 |
| Feb 3, 2010 |
21.60 |
| Feb 2, 2010 |
21.57 |
| Feb 1, 2010 |
21.56 |
| Jan 29, 2010 |
21.56 |
| Jan 28, 2010 |
21.56 |
| Jan 27, 2010 |
21.54 |
| Jan 26, 2010 |
21.52 |
| Jan 25, 2010 |
21.50 |
| Jan 22, 2010 |
21.48 |
| Jan 21, 2010 |
21.47 |
| Jan 20, 2010 |
21.44 |
| Jan 19, 2010 |
21.39 |
| Jan 15, 2010 |
21.34 |
| Jan 14, 2010 |
21.30 |
| Jan 13, 2010 |
21.26 |
| Jan 12, 2010 |
21.22 |
| Jan 11, 2010 |
21.22 |
| Jan 8, 2010 |
21.23 |
| Jan 7, 2010 |
21.25 |
| Jan 6, 2010 |
21.27 |
| Jan 5, 2010 |
21.29 |
| Jan 4, 2010 |
21.31 |
| Dec 31, 2009 |
21.31 |
| Dec 30, 2009 |
21.33 |
| Dec 29, 2009 |
21.36 |
| Dec 28, 2009 |
21.38 |
| Dec 24, 2009 |
21.42 |
| Dec 23, 2009 |
21.47 |
| Dec 22, 2009 |
21.50 |
| Dec 21, 2009 |
21.55 |
| Dec 18, 2009 |
21.58 |
| Dec 17, 2009 |
21.62 |
| Dec 16, 2009 |
21.65 |
| Dec 15, 2009 |
21.67 |
| Dec 14, 2009 |
21.69 |
| Dec 11, 2009 |
21.70 |
| Dec 10, 2009 |
21.70 |
| Dec 9, 2009 |
21.75 |
| Dec 8, 2009 |
21.80 |
| Dec 7, 2009 |
21.87 |
| Dec 4, 2009 |
21.92 |
| Dec 3, 2009 |
21.99 |
| Dec 2, 2009 |
22.08 |
| Dec 1, 2009 |
22.15 |
| Nov 30, 2009 |
22.20 |
| Nov 27, 2009 |
22.25 |
| Nov 25, 2009 |
22.31 |
| Nov 24, 2009 |
22.37 |
| Nov 23, 2009 |
22.42 |
| Nov 20, 2009 |
22.48 |
| Nov 19, 2009 |
22.55 |
| Nov 18, 2009 |
22.61 |
| Nov 17, 2009 |
22.65 |
| Nov 16, 2009 |
22.68 |
| Nov 13, 2009 |
22.70 |
| Nov 12, 2009 |
22.72 |
| Nov 11, 2009 |
22.74 |
| Nov 10, 2009 |
22.75 |
| Nov 9, 2009 |
22.75 |
| Nov 6, 2009 |
22.77 |
| Nov 5, 2009 |
22.81 |
| Nov 4, 2009 |
22.84 |
| Nov 3, 2009 |
22.86 |
| Nov 2, 2009 |
22.90 |
| Oct 30, 2009 |
22.94 |
| Oct 29, 2009 |
22.98 |
| Oct 28, 2009 |
22.94 |
| Oct 27, 2009 |
22.92 |
| Oct 26, 2009 |
22.89 |
| Oct 23, 2009 |
22.87 |
| Oct 22, 2009 |
22.86 |
| Oct 21, 2009 |
22.85 |
| Oct 20, 2009 |
22.85 |
| Oct 19, 2009 |
22.86 |
| Oct 16, 2009 |
22.82 |
| Oct 15, 2009 |
22.79 |
| Oct 14, 2009 |
22.75 |
| Oct 13, 2009 |
22.70 |
| Oct 12, 2009 |
22.67 |
| Oct 9, 2009 |
22.59 |
| Oct 8, 2009 |
22.49 |
| Oct 7, 2009 |
22.38 |
| Oct 6, 2009 |
22.28 |
| Oct 5, 2009 |
22.17 |
| Oct 2, 2009 |
22.06 |
| Oct 1, 2009 |
21.96 |
| Sep 30, 2009 |
21.87 |
| Sep 29, 2009 |
21.77 |
| Sep 28, 2009 |
21.65 |
| Sep 25, 2009 |
21.52 |
| Sep 24, 2009 |
21.39 |
| Sep 23, 2009 |
21.25 |
| Sep 22, 2009 |
21.07 |
| Sep 21, 2009 |
20.89 |
| Sep 18, 2009 |
20.74 |
| Sep 17, 2009 |
20.59 |
| Sep 16, 2009 |
20.43 |
| Sep 15, 2009 |
20.28 |
| Sep 14, 2009 |
20.13 |
| Sep 11, 2009 |
19.98 |
| Sep 10, 2009 |
19.84 |
| Sep 9, 2009 |
19.70 |
| Sep 8, 2009 |
19.58 |
| Sep 4, 2009 |
19.46 |
| Sep 3, 2009 |
19.36 |
| Sep 2, 2009 |
19.25 |
| Sep 1, 2009 |
19.15 |
| Aug 31, 2009 |
19.05 |
| Aug 28, 2009 |
18.96 |
| Aug 27, 2009 |
18.86 |
| Aug 26, 2009 |
18.74 |
| Aug 25, 2009 |
18.63 |
| Aug 24, 2009 |
18.53 |
| Aug 21, 2009 |
18.44 |
| Aug 20, 2009 |
18.34 |
| Aug 19, 2009 |
18.25 |
| Aug 18, 2009 |
18.18 |
| Aug 17, 2009 |
18.09 |
| Aug 14, 2009 |
18.01 |
| Aug 13, 2009 |
17.93 |
| Aug 12, 2009 |
17.83 |
| Aug 11, 2009 |
17.75 |
| Aug 10, 2009 |
17.69 |
| Aug 7, 2009 |
17.60 |
| Aug 6, 2009 |
17.53 |
| Aug 5, 2009 |
17.46 |
| Aug 4, 2009 |
17.41 |
| Aug 3, 2009 |
17.33 |
| Jul 31, 2009 |
17.26 |
| Jul 30, 2009 |
17.24 |
| Jul 29, 2009 |
17.25 |
| Jul 28, 2009 |
17.27 |
| Jul 27, 2009 |
17.27 |
| Jul 24, 2009 |
17.26 |
| Jul 23, 2009 |
17.26 |
| Jul 22, 2009 |
17.27 |
| Jul 21, 2009 |
17.30 |
| Jul 20, 2009 |
17.35 |
| Jul 17, 2009 |
17.40 |
| Jul 16, 2009 |
17.46 |
| Jul 15, 2009 |
17.50 |
| Jul 14, 2009 |
17.54 |
| Jul 13, 2009 |
17.56 |
| Jul 10, 2009 |
17.57 |
| Jul 9, 2009 |
17.60 |
| Jul 8, 2009 |
17.61 |
| Jul 7, 2009 |
17.63 |
| Jul 6, 2009 |
17.66 |
| Jul 2, 2009 |
17.67 |
| Jul 1, 2009 |
17.67 |
| Jun 30, 2009 |
17.65 |
| Jun 29, 2009 |
17.63 |
| Jun 26, 2009 |
17.63 |
| Jun 25, 2009 |
17.63 |
| Jun 24, 2009 |
17.64 |
| Jun 23, 2009 |
17.66 |
| Jun 22, 2009 |
17.69 |
| Jun 19, 2009 |
17.71 |
| Jun 18, 2009 |
17.69 |
| Jun 17, 2009 |
17.65 |
| Jun 16, 2009 |
17.63 |
| Jun 15, 2009 |
17.62 |
| Jun 12, 2009 |
17.59 |
| Jun 11, 2009 |
17.52 |
| Jun 10, 2009 |
17.44 |
| Jun 9, 2009 |
17.34 |
| Jun 8, 2009 |
17.25 |
| Jun 5, 2009 |
17.19 |
| Jun 4, 2009 |
17.11 |
| Jun 3, 2009 |
17.02 |
| Jun 2, 2009 |
16.95 |
| Jun 1, 2009 |
16.82 |
| May 29, 2009 |
16.67 |
| May 28, 2009 |
16.55 |
| May 27, 2009 |
16.42 |
| May 26, 2009 |
16.29 |
| May 22, 2009 |
16.15 |
| May 21, 2009 |
16.03 |
| May 20, 2009 |
15.88 |
| May 19, 2009 |
15.72 |
| May 18, 2009 |
15.54 |
| May 15, 2009 |
15.36 |
| May 14, 2009 |
15.21 |
| May 13, 2009 |
15.06 |
| May 12, 2009 |
14.92 |
| May 11, 2009 |
14.75 |
| May 8, 2009 |
14.59 |
| May 7, 2009 |
14.41 |
| May 6, 2009 |
14.24 |
| May 5, 2009 |
14.07 |
| May 4, 2009 |
13.92 |
| May 1, 2009 |
13.81 |
| Apr 30, 2009 |
13.76 |
| Apr 29, 2009 |
13.73 |
| Apr 28, 2009 |
13.69 |
| Apr 27, 2009 |
13.68 |
| Apr 24, 2009 |
13.66 |
| Apr 23, 2009 |
13.63 |
| Apr 22, 2009 |
13.62 |
| Apr 21, 2009 |
13.62 |
| Apr 20, 2009 |
13.63 |
| Apr 17, 2009 |
13.63 |
| Apr 16, 2009 |
13.60 |
| Apr 15, 2009 |
13.56 |
| Apr 14, 2009 |
13.53 |
| Apr 13, 2009 |
13.48 |
| Apr 9, 2009 |
13.44 |
| Apr 8, 2009 |
13.43 |
| Apr 7, 2009 |
13.44 |
| Apr 6, 2009 |
13.48 |
| Apr 3, 2009 |
13.51 |
| Apr 2, 2009 |
13.53 |
| Apr 1, 2009 |
13.58 |
| Mar 31, 2009 |
13.63 |
| Mar 30, 2009 |
13.71 |
| Mar 27, 2009 |
13.80 |
| Mar 26, 2009 |
13.87 |
| Mar 25, 2009 |
13.92 |
| Mar 24, 2009 |
14.00 |
| Mar 23, 2009 |
14.09 |
| Mar 20, 2009 |
14.18 |
| Mar 19, 2009 |
14.28 |
| Mar 18, 2009 |
14.41 |
| Mar 17, 2009 |
14.52 |
| Mar 16, 2009 |
14.63 |
| Mar 13, 2009 |
14.72 |
| Mar 12, 2009 |
14.79 |
| Mar 11, 2009 |
14.84 |
| Mar 10, 2009 |
14.93 |
| Mar 9, 2009 |
15.02 |
| Mar 6, 2009 |
15.13 |
| Mar 5, 2009 |
15.25 |
| Mar 4, 2009 |
15.38 |
| Mar 3, 2009 |
15.49 |
| Mar 2, 2009 |
15.61 |
| Feb 27, 2009 |
15.76 |
| Feb 26, 2009 |
15.88 |
| Feb 25, 2009 |
15.99 |
| Feb 24, 2009 |
16.08 |
| Feb 23, 2009 |
16.18 |
| Feb 20, 2009 |
16.27 |
| Feb 19, 2009 |
16.33 |
| Feb 18, 2009 |
16.35 |
| Feb 17, 2009 |
16.37 |
| Feb 13, 2009 |
16.38 |
| Feb 12, 2009 |
16.37 |
| Feb 11, 2009 |
16.34 |
| Feb 10, 2009 |
16.34 |
| Feb 9, 2009 |
16.35 |
| Feb 6, 2009 |
16.31 |
| Feb 5, 2009 |
16.26 |
| Feb 4, 2009 |
16.22 |
| Feb 3, 2009 |
16.16 |
| Feb 2, 2009 |
16.12 |
| Jan 30, 2009 |
16.10 |
| Jan 29, 2009 |
16.09 |
| Jan 28, 2009 |
16.06 |
| Jan 27, 2009 |
16.03 |
| Jan 26, 2009 |
15.99 |
| Jan 23, 2009 |
15.97 |
| Jan 22, 2009 |
15.95 |
| Jan 21, 2009 |
15.96 |
| Jan 20, 2009 |
15.97 |
| Jan 16, 2009 |
16.04 |
| Jan 15, 2009 |
16.12 |
| Jan 14, 2009 |
16.17 |
| Jan 13, 2009 |
16.26 |
| Jan 12, 2009 |
16.36 |
| Jan 9, 2009 |
16.41 |
| Jan 8, 2009 |
16.42 |
| Jan 7, 2009 |
16.37 |
| Jan 6, 2009 |
16.34 |
| Jan 5, 2009 |
16.30 |
| Jan 2, 2009 |
16.27 |
| Dec 31, 2008 |
16.30 |
| Dec 30, 2008 |
16.37 |
| Dec 29, 2008 |
16.45 |
| Dec 26, 2008 |
16.52 |
| Dec 24, 2008 |
16.58 |
| Dec 23, 2008 |
16.69 |
| Dec 22, 2008 |
16.79 |
| Dec 19, 2008 |
16.82 |
| Dec 18, 2008 |
16.87 |
| Dec 17, 2008 |
16.92 |
| Dec 16, 2008 |
17.01 |
| Dec 15, 2008 |
17.10 |
| Dec 12, 2008 |
17.25 |
| Dec 11, 2008 |
17.41 |
| Dec 10, 2008 |
17.62 |
| Dec 9, 2008 |
17.83 |
| Dec 8, 2008 |
18.03 |
| Dec 5, 2008 |
18.28 |
| Dec 4, 2008 |
18.59 |
| Dec 3, 2008 |
18.88 |
| Dec 2, 2008 |
19.16 |
| Dec 1, 2008 |
19.47 |
| Nov 28, 2008 |
19.81 |
| Nov 26, 2008 |
20.09 |
| Nov 25, 2008 |
20.35 |
| Nov 24, 2008 |
20.67 |
| Nov 21, 2008 |
20.99 |
| Nov 20, 2008 |
21.34 |
| Nov 19, 2008 |
21.72 |
| Nov 18, 2008 |
22.07 |
| Nov 17, 2008 |
22.40 |
| Nov 14, 2008 |
22.75 |
| Nov 13, 2008 |
23.13 |
| Nov 12, 2008 |
23.49 |
| Nov 11, 2008 |
23.89 |
| Nov 10, 2008 |
24.27 |
| Nov 7, 2008 |
24.63 |
| Nov 6, 2008 |
24.96 |
| Nov 5, 2008 |
25.26 |
| Nov 4, 2008 |
25.52 |
| Nov 3, 2008 |
25.74 |
| Oct 31, 2008 |
26.00 |
| Oct 30, 2008 |
26.23 |
| Oct 29, 2008 |
26.44 |
| Oct 28, 2008 |
26.69 |
| Oct 27, 2008 |
26.98 |
| Oct 24, 2008 |
27.32 |
| Oct 23, 2008 |
27.63 |
| Oct 22, 2008 |
27.93 |
| Oct 21, 2008 |
28.21 |
| Oct 20, 2008 |
28.44 |
| Oct 17, 2008 |
28.63 |
| Oct 16, 2008 |
28.82 |
| Oct 15, 2008 |
29.06 |
| Oct 14, 2008 |
29.31 |
| Oct 13, 2008 |
29.50 |
| Oct 10, 2008 |
29.68 |
| Oct 9, 2008 |
29.95 |
| Oct 8, 2008 |
30.21 |
| Oct 7, 2008 |
30.46 |
| Oct 6, 2008 |
30.64 |
| Oct 3, 2008 |
30.81 |
| Oct 2, 2008 |
30.93 |
| Oct 1, 2008 |
31.05 |
| Sep 30, 2008 |
31.13 |
| Sep 29, 2008 |
31.17 |
| Sep 26, 2008 |
31.22 |
| Sep 25, 2008 |
31.23 |
| Sep 24, 2008 |
31.20 |
| Sep 23, 2008 |
31.15 |
| Sep 22, 2008 |
31.09 |
| Sep 19, 2008 |
31.03 |
| Sep 18, 2008 |
30.95 |
| Sep 17, 2008 |
30.89 |
| Sep 16, 2008 |
30.87 |
| Sep 15, 2008 |
30.76 |
| Sep 12, 2008 |
30.65 |
| Sep 11, 2008 |
30.53 |
| Sep 10, 2008 |
30.43 |
| Sep 9, 2008 |
30.34 |
| Sep 8, 2008 |
30.26 |
| Sep 5, 2008 |
30.18 |
| Sep 4, 2008 |
30.09 |
| Sep 3, 2008 |
30.03 |
| Sep 2, 2008 |
29.93 |
| Aug 29, 2008 |
29.85 |
| Aug 28, 2008 |
29.76 |
| Aug 27, 2008 |
29.68 |
| Aug 26, 2008 |
29.64 |
| Aug 25, 2008 |
29.60 |
| Aug 22, 2008 |
29.58 |
| Aug 21, 2008 |
29.55 |
| Aug 20, 2008 |
29.53 |
| Aug 19, 2008 |
29.51 |
| Aug 18, 2008 |
29.51 |
| Aug 15, 2008 |
29.52 |
| Aug 14, 2008 |
29.56 |
| Aug 13, 2008 |
29.60 |
| Aug 12, 2008 |
29.66 |
| Aug 11, 2008 |
29.74 |
| Aug 8, 2008 |
29.90 |
| Aug 7, 2008 |
30.04 |
| Aug 6, 2008 |
30.19 |
| Aug 5, 2008 |
30.31 |
| Aug 4, 2008 |
30.46 |
| Aug 1, 2008 |
30.62 |
| Jul 31, 2008 |
30.84 |
| Jul 30, 2008 |
31.06 |
| Jul 29, 2008 |
31.26 |
| Jul 28, 2008 |
31.47 |
| Jul 25, 2008 |
31.72 |
| Jul 24, 2008 |
31.94 |
| Jul 23, 2008 |
32.16 |
| Jul 22, 2008 |
32.37 |
| Jul 21, 2008 |
32.57 |
| Jul 18, 2008 |
32.79 |
| Jul 17, 2008 |
33.04 |
| Jul 16, 2008 |
33.29 |
| Jul 15, 2008 |
33.54 |
| Jul 14, 2008 |
33.83 |
| Jul 11, 2008 |
34.16 |
| Jul 10, 2008 |
34.45 |
| Jul 9, 2008 |
34.73 |
| Jul 8, 2008 |
35.02 |
| Jul 7, 2008 |
35.30 |
| Jul 3, 2008 |
35.64 |
| Jul 2, 2008 |
35.98 |
| Jul 1, 2008 |
36.33 |
| Jun 30, 2008 |
36.66 |
| Jun 27, 2008 |
36.98 |
| Jun 26, 2008 |
37.28 |
| Jun 25, 2008 |
37.56 |
| Jun 24, 2008 |
37.81 |
| Jun 23, 2008 |
38.06 |
| Jun 20, 2008 |
38.31 |
| Jun 19, 2008 |
38.58 |
| Jun 18, 2008 |
38.84 |
| Jun 17, 2008 |
39.12 |
| Jun 16, 2008 |
39.35 |
| Jun 13, 2008 |
39.55 |
| Jun 12, 2008 |
39.73 |
| Jun 11, 2008 |
39.91 |
| Jun 10, 2008 |
40.08 |
| Jun 9, 2008 |
40.23 |
| Jun 6, 2008 |
40.36 |
| Jun 5, 2008 |
40.50 |
| Jun 4, 2008 |
40.61 |
| Jun 3, 2008 |
40.73 |
| Jun 2, 2008 |
40.85 |
| May 30, 2008 |
40.94 |
| May 29, 2008 |
40.98 |
| May 28, 2008 |
41.07 |
| May 27, 2008 |
41.15 |
| May 23, 2008 |
41.27 |
| May 22, 2008 |
41.35 |
| May 21, 2008 |
41.43 |
| May 20, 2008 |
41.47 |
| May 19, 2008 |
41.47 |
| May 16, 2008 |
41.48 |
| May 15, 2008 |
41.48 |
| May 14, 2008 |
41.53 |
| May 13, 2008 |
41.57 |
| May 12, 2008 |
41.62 |
| May 9, 2008 |
41.68 |
| May 8, 2008 |
41.78 |
| May 7, 2008 |
41.92 |
| May 6, 2008 |
42.05 |
| May 5, 2008 |
42.15 |
| May 2, 2008 |
42.22 |
| May 1, 2008 |
42.28 |
| Apr 30, 2008 |
42.33 |
| Apr 29, 2008 |
42.37 |
| Apr 28, 2008 |
42.43 |
| Apr 25, 2008 |
42.49 |
| Apr 24, 2008 |
42.56 |
| Apr 23, 2008 |
42.65 |
| Apr 22, 2008 |
42.69 |
| Apr 21, 2008 |
42.70 |
| Apr 18, 2008 |
42.69 |
| Apr 17, 2008 |
42.69 |
| Apr 16, 2008 |
42.69 |
| Apr 15, 2008 |
42.74 |
| Apr 14, 2008 |
42.81 |
| Apr 11, 2008 |
42.84 |
| Apr 10, 2008 |
42.84 |
| Apr 9, 2008 |
42.80 |
| Apr 8, 2008 |
42.78 |
| Apr 7, 2008 |
42.73 |
| Apr 4, 2008 |
42.73 |
| Apr 3, 2008 |
42.73 |
| Apr 2, 2008 |
42.74 |
| Apr 1, 2008 |
42.78 |
| Mar 31, 2008 |
42.82 |
| Mar 28, 2008 |
42.90 |
| Mar 27, 2008 |
43.00 |
| Mar 26, 2008 |
43.12 |
| Mar 25, 2008 |
43.23 |
| Mar 24, 2008 |
43.38 |
| Mar 20, 2008 |
43.51 |
| Mar 19, 2008 |
43.62 |
| Mar 18, 2008 |
43.75 |
| Mar 17, 2008 |
43.84 |
| Mar 14, 2008 |
43.96 |
| Mar 13, 2008 |
44.02 |
| Mar 12, 2008 |
44.10 |
| Mar 11, 2008 |
44.17 |
| Mar 10, 2008 |
44.27 |
| Mar 7, 2008 |
44.39 |
| Mar 6, 2008 |
44.48 |
| Mar 5, 2008 |
44.55 |
| Mar 4, 2008 |
44.59 |
| Mar 3, 2008 |
44.64 |
| Feb 29, 2008 |
44.66 |
| Feb 28, 2008 |
44.67 |
| Feb 27, 2008 |
44.70 |
| Feb 26, 2008 |
44.68 |
| Feb 25, 2008 |
44.67 |
| Feb 22, 2008 |
44.68 |
| Feb 21, 2008 |
44.74 |
| Feb 20, 2008 |
44.79 |
| Feb 19, 2008 |
44.83 |
| Feb 15, 2008 |
44.88 |
| Feb 14, 2008 |
44.89 |
| Feb 13, 2008 |
44.87 |
| Feb 12, 2008 |
44.83 |
| Feb 11, 2008 |
44.79 |
| Feb 8, 2008 |
44.80 |
| Feb 7, 2008 |
44.82 |
| Feb 6, 2008 |
44.83 |
| Feb 5, 2008 |
44.87 |
| Feb 4, 2008 |
44.91 |
| Feb 1, 2008 |
44.97 |
| Jan 31, 2008 |
45.02 |
| Jan 30, 2008 |
45.13 |
| Jan 29, 2008 |
45.24 |
| Jan 28, 2008 |
45.36 |
| Jan 25, 2008 |
45.49 |
| Jan 24, 2008 |
45.60 |
| Jan 23, 2008 |
45.68 |
| Jan 22, 2008 |
45.79 |
| Jan 18, 2008 |
45.90 |
| Jan 17, 2008 |
46.04 |
| Jan 16, 2008 |
46.15 |
| Jan 15, 2008 |
46.24 |
| Jan 14, 2008 |
46.31 |
| Jan 11, 2008 |
46.37 |
| Jan 10, 2008 |
46.42 |
| Jan 9, 2008 |
46.43 |
| Jan 8, 2008 |
46.43 |
| Jan 7, 2008 |
46.49 |
| Jan 4, 2008 |
46.54 |
| Jan 3, 2008 |
46.60 |
| Jan 2, 2008 |
46.63 |
| Dec 31, 2007 |
46.69 |
| Dec 28, 2007 |
46.76 |
| Dec 27, 2007 |
46.82 |
| Dec 26, 2007 |
46.85 |
| Dec 24, 2007 |
46.87 |
| Dec 21, 2007 |
46.91 |
| Dec 20, 2007 |
46.97 |
| Dec 19, 2007 |
47.05 |
| Dec 18, 2007 |
47.13 |
| Dec 17, 2007 |
47.23 |
| Dec 14, 2007 |
47.30 |
| Dec 13, 2007 |
47.28 |
| Dec 12, 2007 |
47.25 |
| Dec 11, 2007 |
47.22 |
| Dec 10, 2007 |
47.20 |
| Dec 7, 2007 |
47.10 |
| Dec 6, 2007 |
47.03 |
| Dec 5, 2007 |
46.98 |
| Dec 4, 2007 |
46.97 |
| Dec 3, 2007 |
46.98 |
| Nov 30, 2007 |
46.98 |
| Nov 29, 2007 |
46.97 |
| Nov 28, 2007 |
46.96 |
| Nov 27, 2007 |
46.95 |
| Nov 26, 2007 |
46.92 |
| Nov 23, 2007 |
46.90 |
| Nov 21, 2007 |
46.85 |
| Nov 20, 2007 |
46.80 |
| Nov 19, 2007 |
46.71 |
| Nov 16, 2007 |
46.62 |
| Nov 15, 2007 |
46.53 |
| Nov 14, 2007 |
46.49 |
| Nov 13, 2007 |
46.43 |
| Nov 12, 2007 |
46.37 |
| Nov 9, 2007 |
46.35 |
| Nov 8, 2007 |
46.31 |
| Nov 7, 2007 |
46.25 |
| Nov 6, 2007 |
46.15 |
| Nov 5, 2007 |
46.00 |
| Nov 2, 2007 |
45.89 |
| Nov 1, 2007 |
45.75 |
| Oct 31, 2007 |
45.63 |
| Oct 30, 2007 |
45.46 |
| Oct 29, 2007 |
45.33 |
| Oct 26, 2007 |
45.21 |
| Oct 25, 2007 |
45.10 |
| Oct 24, 2007 |
44.97 |
| Oct 23, 2007 |
44.93 |
| Oct 22, 2007 |
44.90 |
| Oct 19, 2007 |
44.88 |
| Oct 18, 2007 |
44.90 |
| Oct 17, 2007 |
44.91 |
| Oct 16, 2007 |
44.90 |
| Oct 15, 2007 |
44.87 |
| Oct 12, 2007 |
44.78 |
| Oct 11, 2007 |
44.67 |
| Oct 10, 2007 |
44.56 |
| Oct 9, 2007 |
44.44 |
| Oct 8, 2007 |
44.32 |
| Oct 5, 2007 |
44.21 |
| Oct 4, 2007 |
44.15 |
| Oct 3, 2007 |
44.14 |
| Oct 2, 2007 |
44.16 |
| Oct 1, 2007 |
44.20 |
| Sep 28, 2007 |
44.26 |
| Sep 27, 2007 |
44.35 |
| Sep 26, 2007 |
44.43 |
| Sep 25, 2007 |
44.50 |
| Sep 24, 2007 |
44.55 |
| Sep 21, 2007 |
44.66 |
| Sep 20, 2007 |
44.80 |
| Sep 19, 2007 |
44.94 |
| Sep 18, 2007 |
45.08 |
| Sep 17, 2007 |
45.19 |
| Sep 14, 2007 |
45.33 |
| Sep 13, 2007 |
45.47 |
| Sep 12, 2007 |
45.61 |
| Sep 11, 2007 |
45.76 |
| Sep 10, 2007 |
45.87 |
| Sep 7, 2007 |
45.99 |
| Sep 6, 2007 |
46.07 |
| Sep 5, 2007 |
46.13 |
| Sep 4, 2007 |
46.19 |
| Aug 31, 2007 |
46.25 |
| Aug 30, 2007 |
46.35 |
| Aug 29, 2007 |
46.47 |
| Aug 28, 2007 |
46.60 |
| Aug 27, 2007 |
46.79 |
| Aug 24, 2007 |
46.98 |
| Aug 23, 2007 |
47.15 |
| Aug 22, 2007 |
47.33 |
| Aug 21, 2007 |
47.46 |
| Aug 20, 2007 |
47.61 |
| Aug 17, 2007 |
47.72 |
| Aug 16, 2007 |
47.82 |
| Aug 15, 2007 |
47.94 |
| Aug 14, 2007 |
48.07 |
| Aug 13, 2007 |
48.11 |
| Aug 10, 2007 |
48.13 |
| Aug 9, 2007 |
48.15 |
| Aug 8, 2007 |
48.14 |
| Aug 7, 2007 |
48.11 |
| Aug 6, 2007 |
48.09 |
| Aug 3, 2007 |
48.09 |
| Aug 2, 2007 |
48.13 |
| Aug 1, 2007 |
48.19 |
| Jul 31, 2007 |
48.26 |
| Jul 30, 2007 |
48.34 |
| Jul 27, 2007 |
48.39 |
| Jul 26, 2007 |
48.44 |
| Jul 25, 2007 |
48.50 |
| Jul 24, 2007 |
48.53 |
| Jul 23, 2007 |
48.55 |
| Jul 20, 2007 |
48.53 |
| Jul 19, 2007 |
48.52 |
| Jul 18, 2007 |
48.49 |
| Jul 17, 2007 |
48.48 |
| Jul 16, 2007 |
48.46 |
| Jul 13, 2007 |
48.46 |
| Jul 12, 2007 |
48.43 |
| Jul 11, 2007 |
48.36 |
| Jul 10, 2007 |
48.29 |
| Jul 9, 2007 |
48.24 |
| Jul 6, 2007 |
48.18 |
| Jul 5, 2007 |
48.15 |
| Jul 3, 2007 |
48.12 |
| Jul 2, 2007 |
48.09 |
| Jun 29, 2007 |
48.06 |
| Jun 28, 2007 |
48.05 |
| Jun 27, 2007 |
48.04 |
| Jun 26, 2007 |
48.01 |
| Jun 25, 2007 |
47.98 |
| Jun 22, 2007 |
47.95 |
| Jun 21, 2007 |
47.91 |
| Jun 20, 2007 |
47.83 |
| Jun 19, 2007 |
47.78 |
| Jun 18, 2007 |
47.71 |
| Jun 15, 2007 |
47.63 |
| Jun 14, 2007 |
47.55 |
| Jun 13, 2007 |
47.48 |
| Jun 12, 2007 |
47.40 |
| Jun 11, 2007 |
47.36 |
| Jun 8, 2007 |
47.29 |
| Jun 7, 2007 |
47.23 |
| Jun 6, 2007 |
47.17 |
| Jun 5, 2007 |
47.11 |
| Jun 4, 2007 |
47.05 |
| Jun 1, 2007 |
46.97 |
| May 31, 2007 |
46.92 |
| May 30, 2007 |
46.85 |
| May 29, 2007 |
46.79 |
| May 25, 2007 |
46.72 |
| May 24, 2007 |
46.68 |
| May 23, 2007 |
46.66 |
| May 22, 2007 |
46.63 |
| May 21, 2007 |
46.61 |
| May 18, 2007 |
46.58 |
| May 17, 2007 |
46.54 |
| May 16, 2007 |
46.50 |
| May 15, 2007 |
46.46 |
| May 14, 2007 |
46.40 |
| May 11, 2007 |
46.35 |
| May 10, 2007 |
46.30 |
| May 9, 2007 |
46.27 |
| May 8, 2007 |
46.22 |
| May 7, 2007 |
46.20 |
| May 4, 2007 |
46.16 |
| May 3, 2007 |
46.14 |
| May 2, 2007 |
46.09 |
| May 1, 2007 |
46.05 |
| Apr 30, 2007 |
46.02 |
| Apr 27, 2007 |
45.98 |
| Apr 26, 2007 |
45.95 |
| Apr 25, 2007 |
45.90 |
| Apr 24, 2007 |
45.83 |
| Apr 23, 2007 |
45.78 |
| Apr 20, 2007 |
45.71 |
| Apr 19, 2007 |
45.64 |
| Apr 18, 2007 |
45.52 |
| Apr 17, 2007 |
45.38 |
| Apr 16, 2007 |
45.26 |
| Apr 13, 2007 |
45.14 |
| Apr 12, 2007 |
45.01 |
| Apr 11, 2007 |
44.88 |
| Apr 10, 2007 |
44.73 |
| Apr 9, 2007 |
44.59 |
| Apr 5, 2007 |
44.46 |
| Apr 4, 2007 |
44.33 |
| Apr 3, 2007 |
44.21 |
| Apr 2, 2007 |
44.08 |
| Mar 30, 2007 |
43.98 |
| Mar 29, 2007 |
43.88 |
| Mar 28, 2007 |
43.78 |
| Mar 27, 2007 |
43.70 |
| Mar 26, 2007 |
43.60 |
| Mar 23, 2007 |
43.49 |
| Mar 22, 2007 |
43.37 |
| Mar 21, 2007 |
43.25 |
| Mar 20, 2007 |
43.13 |
| Mar 19, 2007 |
43.02 |
| Mar 16, 2007 |
42.93 |
| Mar 15, 2007 |
42.85 |
| Mar 14, 2007 |
42.77 |
| Mar 13, 2007 |
42.69 |
| Mar 12, 2007 |
42.60 |
| Mar 9, 2007 |
42.49 |
| Mar 8, 2007 |
42.39 |
| Mar 7, 2007 |
42.29 |
| Mar 6, 2007 |
42.21 |
| Mar 5, 2007 |
42.15 |
| Mar 2, 2007 |
42.12 |
| Mar 1, 2007 |
42.11 |
| Feb 28, 2007 |
42.08 |
| Feb 27, 2007 |
42.04 |
| Feb 26, 2007 |
41.99 |
| Feb 23, 2007 |
41.92 |
| Feb 22, 2007 |
41.83 |
| Feb 21, 2007 |
41.74 |
| Feb 20, 2007 |
41.66 |
| Feb 16, 2007 |
41.57 |
| Feb 15, 2007 |
41.48 |
| Feb 14, 2007 |
41.38 |
| Feb 13, 2007 |
41.31 |
| Feb 12, 2007 |
41.25 |
| Feb 9, 2007 |
41.19 |
| Feb 8, 2007 |
41.14 |
| Feb 7, 2007 |
41.09 |
| Feb 6, 2007 |
41.06 |
| Feb 5, 2007 |
41.07 |
| Feb 2, 2007 |
41.11 |
| Feb 1, 2007 |
41.14 |
| Jan 31, 2007 |
41.17 |
| Jan 30, 2007 |
41.20 |
| Jan 29, 2007 |
41.23 |
| Jan 26, 2007 |
41.27 |
| Jan 25, 2007 |
41.29 |
| Jan 24, 2007 |
41.32 |
| Jan 23, 2007 |
41.34 |
| Jan 22, 2007 |
41.36 |
| Jan 19, 2007 |
41.39 |
| Jan 18, 2007 |
41.37 |
| Jan 17, 2007 |
41.39 |
| Jan 16, 2007 |
41.41 |
| Jan 12, 2007 |
41.44 |
| Jan 11, 2007 |
41.48 |
| Jan 10, 2007 |
41.53 |
| Jan 9, 2007 |
41.59 |
| Jan 8, 2007 |
41.65 |
| Jan 5, 2007 |
41.67 |
| Jan 4, 2007 |
41.70 |
| Jan 3, 2007 |
41.72 |
| Dec 29, 2006 |
41.75 |
| Dec 28, 2006 |
41.79 |
| Dec 27, 2006 |
41.82 |
| Dec 26, 2006 |
41.87 |
| Dec 22, 2006 |
41.91 |
| Dec 21, 2006 |
41.98 |
| Dec 20, 2006 |
41.99 |
| Dec 19, 2006 |
42.03 |
| Dec 18, 2006 |
42.02 |
| Dec 15, 2006 |
41.99 |
| Dec 14, 2006 |
41.93 |
| Dec 13, 2006 |
41.88 |
| Dec 12, 2006 |
41.82 |
| Dec 11, 2006 |
41.76 |
| Dec 8, 2006 |
41.70 |
| Dec 7, 2006 |
41.66 |
| Dec 6, 2006 |
41.63 |
| Dec 5, 2006 |
41.59 |
| Dec 4, 2006 |
41.54 |
| Dec 1, 2006 |
41.51 |
| Nov 30, 2006 |
41.50 |
| Nov 29, 2006 |
41.50 |
| Nov 28, 2006 |
41.48 |
| Nov 27, 2006 |
41.47 |
| Nov 24, 2006 |
41.45 |
| Nov 22, 2006 |
41.43 |
| Nov 21, 2006 |
41.41 |
| Nov 20, 2006 |
41.39 |
| Nov 17, 2006 |
41.36 |
| Nov 16, 2006 |
41.34 |
| Nov 15, 2006 |
41.29 |
| Nov 14, 2006 |
41.25 |
| Nov 13, 2006 |
41.22 |
| Nov 10, 2006 |
41.18 |
| Nov 9, 2006 |
41.13 |
| Nov 8, 2006 |
41.07 |
| Nov 7, 2006 |
40.95 |
| Nov 6, 2006 |
40.83 |
| Nov 3, 2006 |
40.69 |
| Nov 2, 2006 |
40.59 |
| Nov 1, 2006 |
40.49 |
| Oct 31, 2006 |
40.39 |
| Oct 30, 2006 |
40.27 |
| Oct 27, 2006 |
40.16 |
| Oct 26, 2006 |
40.04 |
| Oct 25, 2006 |
39.92 |
| Oct 24, 2006 |
39.78 |
| Oct 23, 2006 |
39.65 |
| Oct 20, 2006 |
39.50 |
| Oct 19, 2006 |
39.35 |
| Oct 18, 2006 |
39.17 |
| Oct 17, 2006 |
38.99 |
| Oct 16, 2006 |
38.81 |
| Oct 13, 2006 |
38.62 |
| Oct 12, 2006 |
38.46 |
| Oct 11, 2006 |
38.28 |
| Oct 10, 2006 |
38.14 |
| Oct 9, 2006 |
37.97 |
| Oct 6, 2006 |
37.83 |
| Oct 5, 2006 |
37.70 |
| Oct 4, 2006 |
37.60 |
| Oct 3, 2006 |
37.49 |
| Oct 2, 2006 |
37.40 |
| Sep 29, 2006 |
37.29 |
| Sep 28, 2006 |
37.19 |
| Sep 27, 2006 |
37.11 |
| Sep 26, 2006 |
36.98 |
| Sep 25, 2006 |
36.85 |
| Sep 22, 2006 |
36.73 |
| Sep 21, 2006 |
36.62 |
| Sep 20, 2006 |
36.54 |
| Sep 19, 2006 |
36.45 |
| Sep 18, 2006 |
36.35 |
| Sep 15, 2006 |
36.25 |
| Sep 14, 2006 |
36.16 |
| Sep 13, 2006 |
36.07 |
| Sep 12, 2006 |
35.98 |
| Sep 11, 2006 |
35.88 |
| Sep 8, 2006 |
35.77 |
| Sep 7, 2006 |
35.63 |
| Sep 6, 2006 |
35.51 |
| Sep 5, 2006 |
35.42 |
| Sep 1, 2006 |
35.31 |
| Aug 31, 2006 |
35.22 |
| Aug 30, 2006 |
35.15 |
| Aug 29, 2006 |
35.06 |
| Aug 28, 2006 |
35.03 |
| Aug 25, 2006 |
35.01 |
| Aug 24, 2006 |
35.01 |
| Aug 23, 2006 |
34.97 |
| Aug 22, 2006 |
34.91 |
| Aug 21, 2006 |
34.86 |
| Aug 18, 2006 |
34.84 |
| Aug 17, 2006 |
34.80 |
| Aug 16, 2006 |
34.75 |
| Aug 15, 2006 |
34.68 |
| Aug 14, 2006 |
34.66 |
| Aug 11, 2006 |
34.67 |
| Aug 10, 2006 |
34.69 |
| Aug 9, 2006 |
34.67 |
| Aug 8, 2006 |
34.67 |
| Aug 7, 2006 |
34.69 |
| Aug 4, 2006 |
34.68 |
| Aug 3, 2006 |
34.64 |
| Aug 2, 2006 |
34.61 |
| Aug 1, 2006 |
34.59 |
| Jul 31, 2006 |
34.60 |
| Jul 28, 2006 |
34.61 |
| Jul 27, 2006 |
34.60 |
| Jul 26, 2006 |
34.62 |
| Jul 25, 2006 |
34.59 |
| Jul 24, 2006 |
34.59 |
| Jul 21, 2006 |
34.65 |
| Jul 20, 2006 |
34.75 |
| Jul 19, 2006 |
34.83 |
| Jul 18, 2006 |
34.89 |
| Jul 17, 2006 |
34.96 |
| Jul 14, 2006 |
35.04 |
| Jul 13, 2006 |
35.12 |
| Jul 12, 2006 |
35.19 |
| Jul 11, 2006 |
35.24 |
| Jul 10, 2006 |
35.28 |
| Jul 7, 2006 |
35.35 |
| Jul 6, 2006 |
35.40 |
| Jul 5, 2006 |
35.44 |
| Jul 3, 2006 |
35.49 |
| Jun 30, 2006 |
35.52 |
| Jun 29, 2006 |
35.55 |
| Jun 28, 2006 |
35.59 |
| Jun 27, 2006 |
35.63 |
| Jun 26, 2006 |
35.68 |
| Jun 23, 2006 |
35.71 |
| Jun 22, 2006 |
35.74 |
| Jun 21, 2006 |
35.77 |
| Jun 20, 2006 |
35.80 |
| Jun 19, 2006 |
35.85 |
| Jun 16, 2006 |
35.90 |
| Jun 15, 2006 |
35.95 |
| Jun 14, 2006 |
35.99 |
| Jun 13, 2006 |
36.08 |
| Jun 12, 2006 |
36.15 |
| Jun 9, 2006 |
36.22 |
| Jun 8, 2006 |
36.29 |
| Jun 7, 2006 |
36.38 |
| Jun 6, 2006 |
36.50 |
| Jun 5, 2006 |
36.62 |
| Jun 2, 2006 |
36.73 |
| Jun 1, 2006 |
36.85 |
| May 31, 2006 |
36.95 |
| May 30, 2006 |
37.08 |
| May 26, 2006 |
37.20 |
| May 25, 2006 |
37.31 |
| May 24, 2006 |
37.45 |
| May 23, 2006 |
37.61 |
| May 22, 2006 |
37.75 |
| May 19, 2006 |
37.88 |
| May 18, 2006 |
37.98 |
| May 17, 2006 |
38.09 |
| May 16, 2006 |
38.19 |
| May 15, 2006 |
38.27 |
| May 12, 2006 |
38.39 |
| May 11, 2006 |
38.48 |
| May 10, 2006 |
38.52 |
| May 9, 2006 |
38.55 |
| May 8, 2006 |
38.58 |
| May 5, 2006 |
38.61 |
| May 4, 2006 |
38.64 |
| May 3, 2006 |
38.67 |
| May 2, 2006 |
38.69 |
| May 1, 2006 |
38.71 |
| Apr 28, 2006 |
38.70 |
| Apr 27, 2006 |
38.68 |
| Apr 26, 2006 |
38.65 |
| Apr 25, 2006 |
38.62 |
| Apr 24, 2006 |
38.60 |
| Apr 21, 2006 |
38.58 |
| Apr 20, 2006 |
38.58 |
| Apr 19, 2006 |
38.59 |
| Apr 18, 2006 |
38.62 |
| Apr 17, 2006 |
38.68 |
| Apr 13, 2006 |
38.74 |
| Apr 12, 2006 |
38.81 |
| Apr 11, 2006 |
38.90 |
| Apr 10, 2006 |
38.96 |
| Apr 7, 2006 |
39.00 |
| Apr 6, 2006 |
39.08 |
| Apr 5, 2006 |
39.13 |
| Apr 4, 2006 |
39.20 |
| Apr 3, 2006 |
39.25 |
| Mar 31, 2006 |
39.31 |
| Mar 30, 2006 |
39.39 |
| Mar 29, 2006 |
39.45 |
| Mar 28, 2006 |
39.48 |
| Mar 27, 2006 |
39.53 |
| Mar 24, 2006 |
39.56 |
| Mar 23, 2006 |
39.59 |
| Mar 22, 2006 |
39.63 |
| Mar 21, 2006 |
39.65 |
| Mar 20, 2006 |
39.68 |
| Mar 17, 2006 |
39.68 |
| Mar 16, 2006 |
39.68 |
| Mar 15, 2006 |
39.67 |
| Mar 14, 2006 |
39.65 |
| Mar 13, 2006 |
39.64 |
| Mar 10, 2006 |
39.63 |
| Mar 9, 2006 |
39.62 |
| Mar 8, 2006 |
39.62 |
| Mar 7, 2006 |
39.61 |
| Mar 6, 2006 |
39.62 |
| Mar 3, 2006 |
39.62 |
| Mar 2, 2006 |
39.61 |
| Mar 1, 2006 |
39.60 |
| Feb 28, 2006 |
39.61 |
| Feb 27, 2006 |
39.65 |
| Feb 24, 2006 |
39.66 |
| Feb 23, 2006 |
39.67 |
| Feb 22, 2006 |
39.67 |
| Feb 21, 2006 |
39.68 |
| Feb 17, 2006 |
39.69 |
| Feb 16, 2006 |
39.69 |
| Feb 15, 2006 |
39.69 |
| Feb 14, 2006 |
39.69 |
| Feb 13, 2006 |
39.71 |
| Feb 10, 2006 |
39.72 |
| Feb 9, 2006 |
39.74 |
| Feb 8, 2006 |
39.75 |
| Feb 7, 2006 |
39.75 |
| Feb 6, 2006 |
39.74 |
| Feb 3, 2006 |
39.67 |
| Feb 2, 2006 |
39.60 |
| Feb 1, 2006 |
39.57 |
| Jan 31, 2006 |
39.52 |
| Jan 30, 2006 |
39.49 |
| Jan 27, 2006 |
39.49 |
| Jan 26, 2006 |
39.45 |
| Jan 25, 2006 |
39.40 |
| Jan 24, 2006 |
39.38 |
| Jan 23, 2006 |
39.35 |
| Jan 20, 2006 |
39.33 |
| Jan 19, 2006 |
39.30 |
| Jan 18, 2006 |
39.25 |
| Jan 17, 2006 |
39.23 |
| Jan 13, 2006 |
39.21 |
| Jan 12, 2006 |
39.16 |
| Jan 11, 2006 |
39.13 |
| Jan 10, 2006 |
39.07 |
| Jan 9, 2006 |
38.98 |
| Jan 6, 2006 |
38.89 |
| Jan 5, 2006 |
38.83 |
| Jan 4, 2006 |
38.80 |
| Jan 3, 2006 |
38.76 |
| Dec 30, 2005 |
38.74 |
| Dec 29, 2005 |
38.74 |
| Dec 28, 2005 |
38.72 |
| Dec 27, 2005 |
38.71 |
| Dec 23, 2005 |
38.69 |
| Dec 22, 2005 |
38.64 |
| Dec 21, 2005 |
38.61 |
| Dec 20, 2005 |
38.58 |
| Dec 19, 2005 |
38.53 |
| Dec 16, 2005 |
38.50 |
| Dec 15, 2005 |
38.44 |
| Dec 14, 2005 |
38.37 |
| Dec 13, 2005 |
38.30 |
| Dec 12, 2005 |
38.26 |
| Dec 9, 2005 |
38.23 |
| Dec 8, 2005 |
38.23 |
| Dec 7, 2005 |
38.23 |
| Dec 6, 2005 |
38.20 |
| Dec 5, 2005 |
38.19 |
| Dec 2, 2005 |
38.20 |
| Dec 1, 2005 |
38.17 |
| Nov 30, 2005 |
38.15 |
| Nov 29, 2005 |
38.13 |
| Nov 28, 2005 |
38.09 |
| Nov 25, 2005 |
38.06 |
| Nov 23, 2005 |
38.01 |
| Nov 22, 2005 |
37.99 |
| Nov 21, 2005 |
37.98 |
| Nov 18, 2005 |
37.98 |
| Nov 17, 2005 |
37.97 |
| Nov 16, 2005 |
37.94 |
| Nov 15, 2005 |
37.89 |
| Nov 14, 2005 |
37.84 |
| Nov 11, 2005 |
37.81 |
| Nov 10, 2005 |
37.77 |
| Nov 9, 2005 |
37.71 |
| Nov 8, 2005 |
37.63 |
| Nov 7, 2005 |
37.55 |
| Nov 4, 2005 |
37.48 |
| Nov 3, 2005 |
37.41 |
| Nov 2, 2005 |
37.33 |
| Nov 1, 2005 |
37.27 |
| Oct 31, 2005 |
37.23 |
| Oct 28, 2005 |
37.15 |
| Oct 27, 2005 |
37.10 |
| Oct 26, 2005 |
37.09 |
| Oct 25, 2005 |
37.05 |
| Oct 24, 2005 |
37.00 |
| Oct 21, 2005 |
36.91 |
| Oct 20, 2005 |
36.84 |
| Oct 19, 2005 |
36.75 |
| Oct 18, 2005 |
36.65 |
| Oct 17, 2005 |
36.54 |
| Oct 14, 2005 |
36.41 |
| Oct 13, 2005 |
36.30 |
| Oct 12, 2005 |
36.21 |
| Oct 11, 2005 |
36.09 |
| Oct 10, 2005 |
35.98 |
| Oct 7, 2005 |
35.87 |
| Oct 6, 2005 |
35.76 |
| Oct 5, 2005 |
35.68 |
| Oct 4, 2005 |
35.57 |
| Oct 3, 2005 |
35.45 |
| Sep 30, 2005 |
35.35 |
| Sep 29, 2005 |
35.26 |
| Sep 28, 2005 |
35.15 |
| Sep 27, 2005 |
35.05 |
| Sep 26, 2005 |
34.97 |
| Sep 23, 2005 |
34.87 |
| Sep 22, 2005 |
34.76 |
| Sep 21, 2005 |
34.67 |
| Sep 20, 2005 |
34.58 |
| Sep 19, 2005 |
34.48 |
| Sep 16, 2005 |
34.38 |
| Sep 15, 2005 |
34.29 |
| Sep 14, 2005 |
34.23 |
| Sep 13, 2005 |
34.14 |
| Sep 12, 2005 |
34.05 |
| Sep 9, 2005 |
33.99 |
| Sep 8, 2005 |
33.91 |
| Sep 7, 2005 |
33.83 |
| Sep 6, 2005 |
33.74 |
| Sep 2, 2005 |
33.65 |
| Sep 1, 2005 |
33.57 |
| Aug 31, 2005 |
33.52 |
| Aug 30, 2005 |
33.46 |
| Aug 29, 2005 |
33.43 |
| Aug 26, 2005 |
33.40 |
| Aug 25, 2005 |
33.36 |
| Aug 24, 2005 |
33.33 |
| Aug 23, 2005 |
33.30 |
| Aug 22, 2005 |
33.26 |
| Aug 19, 2005 |
33.18 |
| Aug 18, 2005 |
33.12 |
| Aug 17, 2005 |
33.05 |
| Aug 16, 2005 |
32.96 |
| Aug 15, 2005 |
32.90 |
| Aug 12, 2005 |
32.83 |
| Aug 11, 2005 |
32.77 |
| Aug 10, 2005 |
32.70 |
| Aug 9, 2005 |
32.62 |
| Aug 8, 2005 |
32.55 |
| Aug 5, 2005 |
32.49 |
| Aug 4, 2005 |
32.43 |
| Aug 3, 2005 |
32.37 |
| Aug 2, 2005 |
32.31 |
| Aug 1, 2005 |
32.26 |
| Jul 29, 2005 |
32.21 |
| Jul 28, 2005 |
32.16 |
| Jul 27, 2005 |
32.08 |
| Jul 26, 2005 |
32.02 |
| Jul 25, 2005 |
31.96 |
| Jul 22, 2005 |
31.90 |
| Jul 21, 2005 |
31.83 |
| Jul 20, 2005 |
31.76 |
| Jul 19, 2005 |
31.70 |
| Jul 18, 2005 |
31.62 |
| Jul 15, 2005 |
31.55 |
| Jul 14, 2005 |
31.48 |
| Jul 13, 2005 |
31.40 |
| Jul 12, 2005 |
31.33 |
| Jul 11, 2005 |
31.27 |
| Jul 8, 2005 |
31.21 |
| Jul 7, 2005 |
31.16 |
| Jul 6, 2005 |
31.11 |
| Jul 5, 2005 |
31.07 |
| Jul 1, 2005 |
31.03 |
| Jun 30, 2005 |
30.99 |
| Jun 29, 2005 |
30.93 |
| Jun 28, 2005 |
30.87 |
| Jun 27, 2005 |
30.81 |
| Jun 24, 2005 |
30.75 |
| Jun 23, 2005 |
30.72 |
| Jun 22, 2005 |
30.70 |
| Jun 21, 2005 |
30.68 |
| Jun 20, 2005 |
30.65 |
| Jun 17, 2005 |
30.61 |
| Jun 16, 2005 |
30.58 |
| Jun 15, 2005 |
30.53 |
| Jun 14, 2005 |
30.47 |
| Jun 13, 2005 |
30.40 |
| Jun 10, 2005 |
30.35 |
| Jun 9, 2005 |
30.33 |
| Jun 8, 2005 |
30.30 |
| Jun 7, 2005 |
30.26 |
| Jun 6, 2005 |
30.25 |
| Jun 3, 2005 |
30.21 |
| Jun 2, 2005 |
30.17 |
| Jun 1, 2005 |
30.16 |
| May 31, 2005 |
30.19 |
| May 27, 2005 |
30.22 |
| May 26, 2005 |
30.24 |
| May 25, 2005 |
30.26 |
| May 24, 2005 |
30.29 |
| May 23, 2005 |
30.35 |
| May 20, 2005 |
30.42 |
| May 19, 2005 |
30.49 |
| May 18, 2005 |
30.55 |
| May 17, 2005 |
30.65 |
| May 16, 2005 |
30.75 |
| May 13, 2005 |
30.85 |
| May 12, 2005 |
30.92 |
| May 11, 2005 |
30.98 |
| May 10, 2005 |
31.05 |
| May 9, 2005 |
31.12 |
| May 6, 2005 |
31.18 |
| May 5, 2005 |
31.25 |
| May 4, 2005 |
31.30 |
| May 3, 2005 |
31.34 |
| May 2, 2005 |
31.42 |
| Apr 29, 2005 |
31.53 |
| Apr 28, 2005 |
31.63 |
| Apr 27, 2005 |
31.76 |
| Apr 26, 2005 |
31.87 |
| Apr 25, 2005 |
31.95 |
| Apr 22, 2005 |
32.02 |
| Apr 21, 2005 |
32.10 |
| Apr 20, 2005 |
32.16 |
| Apr 19, 2005 |
32.19 |
| Apr 18, 2005 |
32.20 |
| Apr 15, 2005 |
32.23 |
| Apr 14, 2005 |
32.28 |
| Apr 13, 2005 |
32.31 |
| Apr 12, 2005 |
32.33 |
| Apr 11, 2005 |
32.32 |
| Apr 8, 2005 |
32.32 |
| Apr 7, 2005 |
32.33 |
| Apr 6, 2005 |
32.32 |
| Apr 5, 2005 |
32.32 |
| Apr 4, 2005 |
32.33 |
| Apr 1, 2005 |
32.34 |
| Mar 31, 2005 |
32.34 |
| Mar 30, 2005 |
32.32 |
| Mar 29, 2005 |
32.32 |
| Mar 28, 2005 |
32.32 |
| Mar 24, 2005 |
32.31 |
| Mar 23, 2005 |
32.31 |
| Mar 22, 2005 |
32.31 |
| Mar 21, 2005 |
32.30 |
| Mar 18, 2005 |
32.28 |
| Mar 17, 2005 |
32.26 |
| Mar 16, 2005 |
32.27 |
| Mar 15, 2005 |
32.31 |
| Mar 14, 2005 |
32.35 |
| Mar 11, 2005 |
32.37 |
| Mar 10, 2005 |
32.37 |
| Mar 9, 2005 |
32.36 |
| Mar 8, 2005 |
32.36 |
| Mar 7, 2005 |
32.33 |
| Mar 4, 2005 |
32.28 |
| Mar 3, 2005 |
32.21 |
| Mar 2, 2005 |
32.16 |
| Mar 1, 2005 |
32.10 |
| Feb 28, 2005 |
32.02 |
| Feb 25, 2005 |
31.93 |
| Feb 24, 2005 |
31.85 |
| Feb 23, 2005 |
31.76 |
| Feb 22, 2005 |
31.70 |
| Feb 18, 2005 |
31.63 |
| Feb 17, 2005 |
31.52 |
| Feb 16, 2005 |
31.39 |
| Feb 15, 2005 |
31.27 |
| Feb 14, 2005 |
31.13 |
| Feb 11, 2005 |
30.98 |
| Feb 10, 2005 |
30.86 |
| Feb 9, 2005 |
30.75 |
| Feb 8, 2005 |
30.63 |
| Feb 7, 2005 |
30.52 |
| Feb 4, 2005 |
30.46 |
| Feb 3, 2005 |
30.37 |
| Feb 2, 2005 |
30.29 |
| Feb 1, 2005 |
30.21 |
| Jan 31, 2005 |
30.14 |
| Jan 28, 2005 |
30.08 |
| Jan 27, 2005 |
30.03 |
| Jan 26, 2005 |
29.98 |
| Jan 25, 2005 |
29.92 |
| Jan 24, 2005 |
29.87 |
| Jan 21, 2005 |
29.81 |
| Jan 20, 2005 |
29.76 |
| Jan 19, 2005 |
29.70 |
| Jan 18, 2005 |
29.63 |
| Jan 14, 2005 |
29.57 |
| Jan 13, 2005 |
29.52 |
| Jan 12, 2005 |
29.46 |
| Jan 11, 2005 |
29.40 |
| Jan 10, 2005 |
29.32 |
| Jan 7, 2005 |
29.24 |
| Jan 6, 2005 |
29.15 |
| Jan 5, 2005 |
29.05 |
| Jan 4, 2005 |
28.93 |
| Jan 3, 2005 |
28.78 |
| Dec 31, 2004 |
28.60 |
| Dec 30, 2004 |
28.42 |
| Dec 29, 2004 |
28.25 |
| Dec 28, 2004 |
28.09 |
| Dec 27, 2004 |
27.93 |
| Dec 23, 2004 |
27.78 |
| Dec 22, 2004 |
27.64 |
| Dec 21, 2004 |
27.52 |
| Dec 20, 2004 |
27.42 |
| Dec 17, 2004 |
27.33 |
| Dec 16, 2004 |
27.25 |
| Dec 15, 2004 |
27.19 |
| Dec 14, 2004 |
27.15 |
| Dec 13, 2004 |
27.11 |
| Dec 10, 2004 |
27.07 |
| Dec 9, 2004 |
27.01 |
| Dec 8, 2004 |
26.96 |
| Dec 7, 2004 |
26.91 |
| Dec 6, 2004 |
26.86 |
| Dec 3, 2004 |
26.81 |
| Dec 2, 2004 |
26.78 |
| Dec 1, 2004 |
26.77 |
| Nov 30, 2004 |
26.77 |
| Nov 29, 2004 |
26.77 |
| Nov 26, 2004 |
26.77 |
| Nov 24, 2004 |
26.76 |
| Nov 23, 2004 |
26.77 |
| Nov 22, 2004 |
26.81 |
| Nov 19, 2004 |
26.83 |
| Nov 18, 2004 |
26.83 |
| Nov 17, 2004 |
26.81 |
| Nov 16, 2004 |
26.79 |
| Nov 15, 2004 |
26.77 |
| Nov 12, 2004 |
26.73 |
| Nov 11, 2004 |
26.72 |
| Nov 10, 2004 |
26.70 |
| Nov 9, 2004 |
26.66 |
| Nov 8, 2004 |
26.63 |
| Nov 5, 2004 |
26.61 |
| Nov 4, 2004 |
26.61 |
| Nov 3, 2004 |
26.61 |
| Nov 2, 2004 |
26.61 |
| Nov 1, 2004 |
26.62 |
| Oct 29, 2004 |
26.63 |
| Oct 28, 2004 |
26.64 |
| Oct 27, 2004 |
26.67 |
| Oct 26, 2004 |
26.72 |
| Oct 25, 2004 |
26.78 |
| Oct 22, 2004 |
26.84 |
| Oct 21, 2004 |
26.92 |
| Oct 20, 2004 |
27.00 |
| Oct 19, 2004 |
27.08 |
| Oct 18, 2004 |
27.15 |
| Oct 15, 2004 |
27.21 |
| Oct 14, 2004 |
27.27 |
| Oct 13, 2004 |
27.33 |
| Oct 12, 2004 |
27.40 |
| Oct 11, 2004 |
27.45 |
| Oct 8, 2004 |
27.50 |
| Oct 7, 2004 |
27.55 |
| Oct 6, 2004 |
27.59 |
| Oct 5, 2004 |
27.62 |
| Oct 4, 2004 |
27.63 |
| Oct 1, 2004 |
27.63 |
| Sep 30, 2004 |
27.63 |
| Sep 29, 2004 |
27.66 |
| Sep 28, 2004 |
27.70 |
| Sep 27, 2004 |
27.77 |
| Sep 24, 2004 |
27.84 |
| Sep 23, 2004 |
27.90 |
| Sep 22, 2004 |
27.97 |
| Sep 21, 2004 |
28.01 |
| Sep 20, 2004 |
28.04 |
| Sep 17, 2004 |
28.06 |
| Sep 16, 2004 |
28.07 |
| Sep 15, 2004 |
28.08 |
| Sep 14, 2004 |
28.08 |
| Sep 13, 2004 |
28.09 |
| Sep 10, 2004 |
28.11 |
| Sep 9, 2004 |
28.13 |
| Sep 8, 2004 |
28.13 |
| Sep 7, 2004 |
28.13 |
| Sep 3, 2004 |
28.13 |
| Sep 2, 2004 |
28.13 |
| Sep 1, 2004 |
28.12 |
| Aug 31, 2004 |
28.10 |
| Aug 30, 2004 |
28.11 |
| Aug 27, 2004 |
28.12 |
| Aug 26, 2004 |
28.11 |
| Aug 25, 2004 |
28.10 |
| Aug 24, 2004 |
28.07 |
| Aug 23, 2004 |
28.03 |
| Aug 20, 2004 |
28.03 |
| Aug 19, 2004 |
28.02 |
| Aug 18, 2004 |
28.03 |
| Aug 17, 2004 |
28.02 |
| Aug 16, 2004 |
27.98 |
| Aug 13, 2004 |
27.94 |
| Aug 12, 2004 |
27.92 |
| Aug 11, 2004 |
27.89 |
| Aug 10, 2004 |
27.83 |
| Aug 9, 2004 |
27.77 |
| Aug 6, 2004 |
27.70 |
| Aug 5, 2004 |
27.62 |
| Aug 4, 2004 |
27.52 |
| Aug 3, 2004 |
27.41 |
| Aug 2, 2004 |
27.30 |
| Jul 30, 2004 |
27.22 |
| Jul 29, 2004 |
27.14 |
| Jul 28, 2004 |
27.05 |
| Jul 27, 2004 |
27.01 |
| Jul 26, 2004 |
26.96 |
| Jul 23, 2004 |
26.92 |
| Jul 22, 2004 |
26.86 |
| Jul 21, 2004 |
26.79 |
| Jul 20, 2004 |
26.74 |
| Jul 19, 2004 |
26.68 |
| Jul 16, 2004 |
26.64 |
| Jul 15, 2004 |
26.60 |
| Jul 14, 2004 |
26.53 |
| Jul 13, 2004 |
26.46 |
| Jul 12, 2004 |
26.40 |
| Jul 9, 2004 |
26.37 |
| Jul 8, 2004 |
26.36 |
| Jul 7, 2004 |
26.38 |
| Jul 6, 2004 |
26.39 |
| Jul 2, 2004 |
26.40 |
| Jul 1, 2004 |
26.37 |
| Jun 30, 2004 |
26.37 |
| Jun 29, 2004 |
26.38 |
| Jun 28, 2004 |
26.42 |
| Jun 25, 2004 |
26.46 |
| Jun 24, 2004 |
26.51 |
| Jun 23, 2004 |
26.57 |
| Jun 22, 2004 |
26.65 |
| Jun 21, 2004 |
26.74 |
| Jun 18, 2004 |
26.84 |
| Jun 17, 2004 |
26.95 |
| Jun 16, 2004 |
27.06 |
| Jun 15, 2004 |
27.17 |
| Jun 14, 2004 |
27.30 |
| Jun 10, 2004 |
27.43 |
| Jun 9, 2004 |
27.52 |
| Jun 8, 2004 |
27.62 |
| Jun 7, 2004 |
27.69 |
| Jun 4, 2004 |
27.72 |
| Jun 3, 2004 |
27.77 |
| Jun 2, 2004 |
27.83 |
| Jun 1, 2004 |
27.85 |
| May 28, 2004 |
27.91 |
| May 27, 2004 |
28.00 |
| May 26, 2004 |
28.10 |
| May 25, 2004 |
28.19 |
| May 24, 2004 |
28.26 |
| May 21, 2004 |
28.37 |
| May 20, 2004 |
28.48 |
| May 19, 2004 |
28.59 |
| May 18, 2004 |
28.71 |
| May 17, 2004 |
28.84 |
| May 14, 2004 |
29.00 |
| May 13, 2004 |
29.12 |
| May 12, 2004 |
29.25 |
| May 11, 2004 |
29.38 |
| May 10, 2004 |
29.52 |
| May 7, 2004 |
29.64 |
| May 6, 2004 |
29.72 |
| May 5, 2004 |
29.79 |
| May 4, 2004 |
29.82 |
| May 3, 2004 |
29.85 |
| Apr 30, 2004 |
29.91 |
| Apr 29, 2004 |
29.97 |
| Apr 28, 2004 |
30.02 |
| Apr 27, 2004 |
30.05 |
| Apr 26, 2004 |
30.06 |
| Apr 23, 2004 |
30.06 |
| Apr 22, 2004 |
30.08 |
| Apr 21, 2004 |
30.08 |
| Apr 20, 2004 |
30.10 |
| Apr 19, 2004 |
30.10 |
| Apr 16, 2004 |
30.09 |
| Apr 15, 2004 |
30.09 |
| Apr 14, 2004 |
30.11 |
| Apr 13, 2004 |
30.09 |
| Apr 12, 2004 |
30.06 |
| Apr 8, 2004 |
30.02 |
| Apr 7, 2004 |
29.99 |
| Apr 6, 2004 |
29.97 |
| Apr 5, 2004 |
29.96 |
| Apr 2, 2004 |
29.95 |
| Apr 1, 2004 |
29.93 |
| Mar 31, 2004 |
29.91 |
| Mar 30, 2004 |
29.91 |
| Mar 29, 2004 |
29.93 |
| Mar 26, 2004 |
29.95 |
| Mar 25, 2004 |
29.93 |
| Mar 24, 2004 |
29.98 |
| Mar 23, 2004 |
30.08 |
| Mar 22, 2004 |
30.16 |
| Mar 19, 2004 |
30.30 |
| Mar 18, 2004 |
30.44 |
| Mar 17, 2004 |
30.57 |
| Mar 16, 2004 |
30.70 |
| Mar 15, 2004 |
30.83 |
| Mar 12, 2004 |
30.96 |
| Mar 11, 2004 |
31.09 |
| Mar 10, 2004 |
31.23 |
| Mar 9, 2004 |
31.35 |
| Mar 8, 2004 |
31.45 |
| Mar 5, 2004 |
31.53 |
| Mar 4, 2004 |
31.58 |
| Mar 3, 2004 |
31.65 |
| Mar 2, 2004 |
31.66 |
| Mar 1, 2004 |
31.67 |
| Feb 27, 2004 |
31.65 |
| Feb 26, 2004 |
31.67 |
| Feb 25, 2004 |
31.71 |
| Feb 24, 2004 |
31.76 |
| Feb 23, 2004 |
31.80 |
| Feb 20, 2004 |
31.84 |
| Feb 19, 2004 |
31.86 |
| Feb 18, 2004 |
31.90 |
| Feb 17, 2004 |
31.94 |
| Feb 13, 2004 |
31.98 |
| Feb 12, 2004 |
32.01 |
| Feb 11, 2004 |
32.01 |
| Feb 10, 2004 |
32.01 |
| Feb 9, 2004 |
32.00 |
| Feb 6, 2004 |
32.00 |
| Feb 5, 2004 |
31.99 |
| Feb 4, 2004 |
31.97 |
| Feb 3, 2004 |
31.92 |
| Feb 2, 2004 |
31.86 |
| Jan 30, 2004 |
31.81 |
| Jan 29, 2004 |
31.75 |
| Jan 28, 2004 |
31.70 |
| Jan 27, 2004 |
31.65 |
| Jan 26, 2004 |
31.58 |
| Jan 23, 2004 |
31.48 |
| Jan 22, 2004 |
31.39 |
| Jan 21, 2004 |
31.31 |
| Jan 20, 2004 |
31.21 |
| Jan 16, 2004 |
31.09 |
| Jan 15, 2004 |
30.96 |
| Jan 14, 2004 |
30.84 |
| Jan 13, 2004 |
30.75 |
| Jan 12, 2004 |
30.65 |
| Jan 9, 2004 |
30.51 |
| Jan 8, 2004 |
30.37 |
| Jan 7, 2004 |
30.17 |
| Jan 6, 2004 |
29.96 |
| Jan 5, 2004 |
29.73 |
| Jan 2, 2004 |
29.50 |
| Dec 31, 2003 |
29.31 |
| Dec 30, 2003 |
29.12 |
| Dec 29, 2003 |
28.92 |
| Dec 26, 2003 |
28.73 |
| Dec 24, 2003 |
28.56 |
| Dec 23, 2003 |
28.36 |
| Dec 22, 2003 |
28.15 |
| Dec 19, 2003 |
27.92 |
| Dec 18, 2003 |
27.70 |
| Dec 17, 2003 |
27.52 |
| Dec 16, 2003 |
27.36 |
| Dec 15, 2003 |
27.17 |
| Dec 12, 2003 |
26.99 |
| Dec 11, 2003 |
26.79 |
| Dec 10, 2003 |
26.61 |
| Dec 9, 2003 |
26.43 |
| Dec 8, 2003 |
26.24 |
| Dec 5, 2003 |
26.06 |
| Dec 4, 2003 |
25.87 |
| Dec 3, 2003 |
25.66 |
| Dec 2, 2003 |
25.46 |
| Dec 1, 2003 |
25.28 |
| Nov 28, 2003 |
25.12 |
| Nov 26, 2003 |
24.96 |
| Nov 25, 2003 |
24.81 |
| Nov 24, 2003 |
24.66 |
| Nov 21, 2003 |
24.51 |
| Nov 20, 2003 |
24.39 |
| Nov 19, 2003 |
24.27 |
| Nov 18, 2003 |
24.14 |
| Nov 17, 2003 |
24.04 |
| Nov 14, 2003 |
23.94 |
| Nov 13, 2003 |
23.86 |
| Nov 12, 2003 |
23.76 |
| Nov 11, 2003 |
23.64 |
| Nov 10, 2003 |
23.51 |
| Nov 7, 2003 |
23.37 |
| Nov 6, 2003 |
23.22 |
| Nov 5, 2003 |
23.07 |
| Nov 4, 2003 |
22.92 |
| Nov 3, 2003 |
22.76 |
| Oct 31, 2003 |
22.60 |
| Oct 30, 2003 |
22.45 |
| Oct 29, 2003 |
22.29 |
| Oct 28, 2003 |
22.11 |
| Oct 27, 2003 |
21.94 |
| Oct 24, 2003 |
21.78 |
| Oct 23, 2003 |
21.62 |
| Oct 22, 2003 |
21.48 |
| Oct 21, 2003 |
21.33 |
| Oct 20, 2003 |
21.18 |
| Oct 17, 2003 |
21.03 |
| Oct 16, 2003 |
20.88 |
| Oct 15, 2003 |
20.71 |
| Oct 14, 2003 |
20.53 |
| Oct 13, 2003 |
20.37 |
| Oct 10, 2003 |
20.25 |
| Oct 9, 2003 |
20.13 |
| Oct 8, 2003 |
20.01 |
| Oct 7, 2003 |
19.89 |
| Oct 6, 2003 |
19.79 |
| Oct 3, 2003 |
19.73 |
| Oct 2, 2003 |
19.68 |
| Oct 1, 2003 |
19.64 |
| Sep 30, 2003 |
19.58 |
| Sep 29, 2003 |
19.55 |
| Sep 26, 2003 |
19.51 |
| Sep 25, 2003 |
19.47 |
| Sep 24, 2003 |
19.45 |
| Sep 23, 2003 |
19.42 |
| Sep 22, 2003 |
19.40 |
| Sep 19, 2003 |
19.37 |
| Sep 18, 2003 |
19.32 |
| Sep 17, 2003 |
19.29 |
| Sep 16, 2003 |
19.25 |
| Sep 15, 2003 |
19.22 |
| Sep 12, 2003 |
19.18 |
| Sep 11, 2003 |
19.14 |
| Sep 10, 2003 |
19.09 |
| Sep 9, 2003 |
19.05 |
| Sep 8, 2003 |
19.01 |
| Sep 5, 2003 |
18.95 |
| Sep 4, 2003 |
18.90 |
| Sep 3, 2003 |
18.82 |
| Sep 2, 2003 |
18.77 |
| Aug 29, 2003 |
18.74 |
| Aug 28, 2003 |
18.73 |
| Aug 27, 2003 |
18.73 |
| Aug 26, 2003 |
18.75 |
| Aug 25, 2003 |
18.77 |
| Aug 22, 2003 |
18.81 |
| Aug 21, 2003 |
18.83 |
| Aug 20, 2003 |
18.85 |
| Aug 19, 2003 |
18.88 |
| Aug 18, 2003 |
18.86 |
| Aug 15, 2003 |
18.84 |
| Aug 14, 2003 |
18.82 |
| Aug 13, 2003 |
18.79 |
| Aug 12, 2003 |
18.72 |
| Aug 11, 2003 |
18.66 |
| Aug 8, 2003 |
18.59 |
| Aug 7, 2003 |
18.53 |
| Aug 6, 2003 |
18.45 |
| Aug 5, 2003 |
18.38 |
| Aug 4, 2003 |
18.33 |
| Aug 1, 2003 |
18.27 |
| Jul 31, 2003 |
18.20 |
| Jul 30, 2003 |
18.12 |
| Jul 29, 2003 |
18.05 |
| Jul 28, 2003 |
17.98 |
| Jul 25, 2003 |
17.90 |
| Jul 24, 2003 |
17.82 |
| Jul 23, 2003 |
17.74 |
| Jul 22, 2003 |
17.66 |
| Jul 21, 2003 |
17.56 |
| Jul 18, 2003 |
17.46 |
| Jul 17, 2003 |
17.36 |
| Jul 16, 2003 |
17.26 |
| Jul 15, 2003 |
17.15 |
| Jul 14, 2003 |
17.05 |
| Jul 11, 2003 |
16.94 |
| Jul 10, 2003 |
16.82 |
| Jul 9, 2003 |
16.71 |
| Jul 8, 2003 |
16.59 |
| Jul 7, 2003 |
16.47 |
| Jul 3, 2003 |
16.35 |
| Jul 2, 2003 |
16.24 |
| Jul 1, 2003 |
16.13 |
| Jun 30, 2003 |
16.04 |
| Jun 27, 2003 |
15.94 |
| Jun 26, 2003 |
15.84 |
| Jun 25, 2003 |
15.72 |
| Jun 24, 2003 |
15.61 |
| Jun 23, 2003 |
15.51 |
| Jun 20, 2003 |
15.39 |
| Jun 19, 2003 |
15.27 |
| Jun 18, 2003 |
15.13 |
| Jun 17, 2003 |
15.00 |
| Jun 16, 2003 |
14.87 |
| Jun 13, 2003 |
14.74 |
| Jun 12, 2003 |
14.60 |
| Jun 11, 2003 |
14.45 |
| Jun 10, 2003 |
14.30 |
| Jun 9, 2003 |
14.13 |
| Jun 6, 2003 |
14.03 |
| Jun 5, 2003 |
13.90 |
| Jun 4, 2003 |
13.79 |
| Jun 3, 2003 |
13.70 |
| Jun 2, 2003 |
13.64 |
| May 30, 2003 |
13.56 |
| May 29, 2003 |
13.48 |
| May 28, 2003 |
13.40 |
| May 27, 2003 |
13.33 |
| May 23, 2003 |
13.25 |
| May 22, 2003 |
13.15 |
| May 21, 2003 |
13.06 |
| May 20, 2003 |
12.96 |
| May 19, 2003 |
12.87 |
| May 16, 2003 |
12.79 |
| May 15, 2003 |
12.70 |
| May 14, 2003 |
12.60 |
| May 13, 2003 |
12.51 |
| May 12, 2003 |
12.41 |
| May 9, 2003 |
12.32 |
| May 8, 2003 |
12.22 |
| May 7, 2003 |
12.12 |
| May 6, 2003 |
12.03 |
| May 5, 2003 |
11.95 |
| May 2, 2003 |
11.88 |
| May 1, 2003 |
11.79 |
| Apr 30, 2003 |
11.73 |
| Apr 29, 2003 |
11.67 |
| Apr 28, 2003 |
11.60 |
| Apr 25, 2003 |
11.54 |
| Apr 24, 2003 |
11.53 |
| Apr 23, 2003 |
11.51 |
| Apr 22, 2003 |
11.50 |
| Apr 21, 2003 |
11.47 |
| Apr 17, 2003 |
11.45 |
| Apr 16, 2003 |
11.43 |
| Apr 15, 2003 |
11.42 |
| Apr 14, 2003 |
11.43 |
| Apr 11, 2003 |
11.44 |
| Apr 10, 2003 |
11.45 |
| Apr 9, 2003 |
11.46 |
| Apr 8, 2003 |
11.46 |
| Apr 7, 2003 |
11.48 |
| Apr 4, 2003 |
11.50 |
| Apr 3, 2003 |
11.52 |
| Apr 2, 2003 |
11.55 |
| Apr 1, 2003 |
11.59 |
| Mar 31, 2003 |
11.64 |
| Mar 28, 2003 |
11.71 |
| Mar 27, 2003 |
11.80 |
| Mar 26, 2003 |
11.88 |
| Mar 25, 2003 |
11.97 |
| Mar 24, 2003 |
12.07 |
| Mar 21, 2003 |
12.17 |
| Mar 20, 2003 |
12.25 |
| Mar 19, 2003 |
12.35 |
| Mar 18, 2003 |
12.46 |
| Mar 17, 2003 |
12.56 |
| Mar 14, 2003 |
12.67 |
| Mar 13, 2003 |
12.79 |
| Mar 12, 2003 |
12.91 |
| Mar 11, 2003 |
13.04 |
| Mar 10, 2003 |
13.16 |
| Mar 7, 2003 |
13.29 |
| Mar 6, 2003 |
13.40 |
| Mar 5, 2003 |
13.51 |
| Mar 4, 2003 |
13.63 |
| Mar 3, 2003 |
13.73 |
| Feb 28, 2003 |
13.83 |
| Feb 27, 2003 |
13.92 |
| Feb 26, 2003 |
14.02 |
| Feb 25, 2003 |
14.14 |
| Feb 24, 2003 |
14.24 |
| Feb 21, 2003 |
14.33 |
| Feb 20, 2003 |
14.41 |
| Feb 19, 2003 |
14.50 |
| Feb 18, 2003 |
14.58 |
| Feb 14, 2003 |
14.67 |
| Feb 13, 2003 |
14.75 |
| Feb 12, 2003 |
14.85 |
| Feb 11, 2003 |
14.89 |
| Feb 10, 2003 |
14.93 |
| Feb 7, 2003 |
14.96 |
| Feb 6, 2003 |
14.99 |
| Feb 5, 2003 |
15.01 |
| Feb 4, 2003 |
15.03 |
| Feb 3, 2003 |
15.05 |
| Jan 31, 2003 |
15.05 |
| Jan 30, 2003 |
15.06 |
| Jan 29, 2003 |
15.07 |
| Jan 28, 2003 |
15.09 |
| Jan 27, 2003 |
15.13 |
| Jan 24, 2003 |
15.16 |
| Jan 23, 2003 |
15.20 |
| Jan 22, 2003 |
15.24 |
| Jan 21, 2003 |
15.26 |
| Jan 17, 2003 |
15.27 |
| Jan 16, 2003 |
15.28 |
| Jan 15, 2003 |
15.27 |
| Jan 14, 2003 |
15.28 |
| Jan 13, 2003 |
15.29 |
| Jan 10, 2003 |
15.29 |
| Jan 9, 2003 |
15.28 |
| Jan 8, 2003 |
15.26 |
| Jan 7, 2003 |
15.24 |
| Jan 6, 2003 |
15.22 |
| Jan 3, 2003 |
15.21 |
| Jan 2, 2003 |
15.19 |
| Dec 31, 2002 |
15.15 |
| Dec 30, 2002 |
15.12 |
| Dec 27, 2002 |
15.07 |
| Dec 26, 2002 |
15.02 |
| Dec 24, 2002 |
14.97 |
| Dec 23, 2002 |
14.92 |
| Dec 20, 2002 |
14.88 |
| Dec 19, 2002 |
14.83 |
| Dec 18, 2002 |
14.77 |
| Dec 17, 2002 |
14.75 |
| Dec 16, 2002 |
14.72 |
| Dec 13, 2002 |
14.71 |
| Dec 12, 2002 |
14.71 |
| Dec 11, 2002 |
14.70 |
| Dec 10, 2002 |
14.70 |
| Dec 9, 2002 |
14.67 |
| Dec 6, 2002 |
14.66 |
| Dec 5, 2002 |
14.65 |
| Dec 4, 2002 |
14.64 |
| Dec 3, 2002 |
14.62 |
| Dec 2, 2002 |
14.62 |
| Nov 29, 2002 |
14.61 |
| Nov 27, 2002 |
14.60 |
| Nov 26, 2002 |
14.61 |
| Nov 25, 2002 |
14.64 |
| Nov 22, 2002 |
14.69 |
| Nov 21, 2002 |
14.73 |
| Nov 20, 2002 |
14.78 |
| Nov 19, 2002 |
14.84 |
| Nov 18, 2002 |
14.90 |
| Nov 15, 2002 |
14.95 |
| Nov 14, 2002 |
14.99 |
| Nov 13, 2002 |
15.04 |
| Nov 12, 2002 |
15.07 |
| Nov 11, 2002 |
15.10 |
| Nov 8, 2002 |
15.13 |
| Nov 7, 2002 |
15.15 |
| Nov 6, 2002 |
15.18 |
| Nov 5, 2002 |
15.23 |
| Nov 4, 2002 |
15.28 |
| Nov 1, 2002 |
15.32 |
| Oct 31, 2002 |
15.37 |
| Oct 30, 2002 |
15.41 |
| Oct 29, 2002 |
15.45 |
| Oct 28, 2002 |
15.50 |
| Oct 25, 2002 |
15.53 |
| Oct 24, 2002 |
15.54 |
| Oct 23, 2002 |
15.55 |
| Oct 22, 2002 |
15.58 |
| Oct 21, 2002 |
15.64 |
| Oct 18, 2002 |
15.72 |
| Oct 17, 2002 |
15.83 |
| Oct 16, 2002 |
15.95 |
| Oct 15, 2002 |
16.05 |
| Oct 14, 2002 |
16.13 |
| Oct 11, 2002 |
16.23 |
| Oct 10, 2002 |
16.31 |
| Oct 9, 2002 |
16.39 |
| Oct 8, 2002 |
16.48 |
| Oct 7, 2002 |
16.57 |
| Oct 4, 2002 |
16.65 |
| Oct 3, 2002 |
16.74 |
| Oct 2, 2002 |
16.81 |
| Oct 1, 2002 |
16.91 |
| Sep 30, 2002 |
17.02 |
| Sep 27, 2002 |
17.16 |
| Sep 26, 2002 |
17.31 |
| Sep 25, 2002 |
17.44 |
| Sep 24, 2002 |
17.56 |
| Sep 23, 2002 |
17.69 |
| Sep 20, 2002 |
17.81 |
| Sep 19, 2002 |
17.92 |
| Sep 18, 2002 |
18.04 |
| Sep 17, 2002 |
18.15 |
| Sep 16, 2002 |
18.25 |
| Sep 13, 2002 |
18.33 |
| Sep 12, 2002 |
18.41 |
| Sep 11, 2002 |
18.49 |
| Sep 10, 2002 |
18.57 |
| Sep 9, 2002 |
18.65 |
| Sep 6, 2002 |
18.72 |
| Sep 5, 2002 |
18.77 |
| Sep 4, 2002 |
18.82 |
| Sep 3, 2002 |
18.86 |
| Aug 30, 2002 |
18.90 |
| Aug 29, 2002 |
18.98 |
| Aug 28, 2002 |
19.07 |
| Aug 27, 2002 |
19.17 |
| Aug 26, 2002 |
19.27 |
| Aug 23, 2002 |
19.35 |
| Aug 22, 2002 |
19.45 |
| Aug 21, 2002 |
19.52 |
| Aug 20, 2002 |
19.61 |
| Aug 19, 2002 |
19.70 |
| Aug 16, 2002 |
19.79 |
| Aug 15, 2002 |
19.88 |
| Aug 14, 2002 |
20.02 |
| Aug 13, 2002 |
20.17 |
| Aug 12, 2002 |
20.30 |
| Aug 9, 2002 |
20.42 |
| Aug 8, 2002 |
20.52 |
| Aug 7, 2002 |
20.59 |
| Aug 6, 2002 |
20.67 |
| Aug 5, 2002 |
20.75 |
| Aug 2, 2002 |
20.86 |
| Aug 1, 2002 |
20.95 |
| Jul 31, 2002 |
21.06 |
| Jul 30, 2002 |
21.18 |
| Jul 29, 2002 |
21.28 |
| Jul 26, 2002 |
21.37 |
| Jul 25, 2002 |
21.46 |
| Jul 24, 2002 |
21.54 |
| Jul 23, 2002 |
21.61 |
| Jul 22, 2002 |
21.67 |
| Jul 19, 2002 |
21.71 |
| Jul 18, 2002 |
21.77 |
| Jul 17, 2002 |
21.81 |
| Jul 16, 2002 |
21.86 |
| Jul 15, 2002 |
21.91 |
| Jul 12, 2002 |
21.97 |
| Jul 11, 2002 |
22.01 |
| Jul 10, 2002 |
22.05 |
| Jul 9, 2002 |
22.09 |
| Jul 8, 2002 |
22.13 |
| Jul 5, 2002 |
22.17 |
| Jul 3, 2002 |
22.20 |
| Jul 2, 2002 |
22.22 |
| Jul 1, 2002 |
22.23 |
| Jun 28, 2002 |
22.24 |
| Jun 27, 2002 |
22.24 |
| Jun 26, 2002 |
22.26 |
| Jun 25, 2002 |
22.31 |
| Jun 24, 2002 |
22.36 |
| Jun 21, 2002 |
22.40 |
| Jun 20, 2002 |
22.44 |
| Jun 19, 2002 |
22.43 |
| Jun 18, 2002 |
22.38 |
| Jun 17, 2002 |
22.32 |
| Jun 14, 2002 |
22.26 |
| Jun 13, 2002 |
22.23 |
| Jun 12, 2002 |
22.19 |
| Jun 11, 2002 |
22.17 |
| Jun 10, 2002 |
22.15 |
| Jun 7, 2002 |
22.11 |
| Jun 6, 2002 |
22.07 |
| Jun 5, 2002 |
22.06 |
| Jun 4, 2002 |
22.03 |
| Jun 3, 2002 |
21.99 |
| May 31, 2002 |
21.96 |
| May 30, 2002 |
21.94 |
| May 29, 2002 |
21.92 |
| May 28, 2002 |
21.91 |
| May 24, 2002 |
21.88 |
| May 23, 2002 |
21.86 |
| May 22, 2002 |
21.84 |
| May 21, 2002 |
21.81 |
| May 20, 2002 |
21.77 |
| May 17, 2002 |
21.73 |
| May 16, 2002 |
21.70 |
| May 15, 2002 |
21.68 |
| May 14, 2002 |
21.63 |
| May 13, 2002 |
21.58 |
| May 10, 2002 |
21.54 |
| May 9, 2002 |
21.48 |
| May 8, 2002 |
21.41 |
| May 7, 2002 |
21.33 |
| May 6, 2002 |
21.24 |
| May 3, 2002 |
21.18 |
| May 2, 2002 |
21.13 |
| May 1, 2002 |
21.09 |
| Apr 30, 2002 |
21.07 |
| Apr 29, 2002 |
21.04 |
| Apr 26, 2002 |
21.01 |
| Apr 25, 2002 |
20.96 |
| Apr 24, 2002 |
20.90 |
| Apr 23, 2002 |
20.84 |
| Apr 22, 2002 |
20.80 |
| Apr 19, 2002 |
20.76 |
| Apr 18, 2002 |
20.73 |
| Apr 17, 2002 |
20.69 |
| Apr 16, 2002 |
20.64 |
| Apr 15, 2002 |
20.59 |
| Apr 12, 2002 |
20.55 |
| Apr 11, 2002 |
20.49 |
| Apr 10, 2002 |
20.44 |
| Apr 9, 2002 |
20.40 |
| Apr 8, 2002 |
20.38 |
| Apr 5, 2002 |
20.36 |
| Apr 4, 2002 |
20.33 |
| Apr 3, 2002 |
20.29 |
| Apr 2, 2002 |
20.25 |
| Apr 1, 2002 |
20.20 |
| Mar 28, 2002 |
20.16 |
| Mar 27, 2002 |
20.12 |
| Mar 26, 2002 |
20.09 |
| Mar 25, 2002 |
20.05 |
| Mar 22, 2002 |
20.02 |
| Mar 21, 2002 |
20.01 |
| Mar 20, 2002 |
19.99 |
| Mar 19, 2002 |
19.95 |
| Mar 18, 2002 |
19.92 |
| Mar 15, 2002 |
19.89 |
| Mar 14, 2002 |
19.85 |
| Mar 13, 2002 |
19.81 |
| Mar 12, 2002 |
19.76 |
| Mar 11, 2002 |
19.71 |
| Mar 8, 2002 |
19.66 |
| Mar 7, 2002 |
19.62 |
| Mar 6, 2002 |
19.57 |
| Mar 5, 2002 |
19.51 |
| Mar 4, 2002 |
19.47 |
| Mar 1, 2002 |
19.44 |
| Feb 28, 2002 |
19.42 |
| Feb 27, 2002 |
19.40 |
| Feb 26, 2002 |
19.37 |
| Feb 25, 2002 |
19.36 |
| Feb 22, 2002 |
19.33 |
| Feb 21, 2002 |
19.28 |
| Feb 20, 2002 |
19.22 |
| Feb 19, 2002 |
19.16 |
| Feb 15, 2002 |
19.10 |
| Feb 14, 2002 |
19.00 |
| Feb 13, 2002 |
18.92 |
| Feb 12, 2002 |
18.85 |
| Feb 11, 2002 |
18.78 |
| Feb 8, 2002 |
18.69 |
| Feb 7, 2002 |
18.63 |
| Feb 6, 2002 |
18.57 |
| Feb 5, 2002 |
18.51 |
| Feb 4, 2002 |
18.43 |
| Feb 1, 2002 |
18.36 |
| Jan 31, 2002 |
18.27 |
| Jan 30, 2002 |
18.17 |
| Jan 29, 2002 |
18.09 |
| Jan 28, 2002 |
18.01 |
| Jan 25, 2002 |
17.92 |
| Jan 24, 2002 |
17.84 |
| Jan 23, 2002 |
17.77 |
| Jan 22, 2002 |
17.70 |
| Jan 18, 2002 |
17.65 |
| Jan 17, 2002 |
17.59 |
| Jan 16, 2002 |
17.55 |
| Jan 15, 2002 |
17.50 |
| Jan 14, 2002 |
17.44 |
| Jan 11, 2002 |
17.38 |
| Jan 10, 2002 |
17.29 |
| Jan 9, 2002 |
17.21 |
| Jan 8, 2002 |
17.11 |
| Jan 7, 2002 |
17.00 |
| Jan 4, 2002 |
16.88 |
| Jan 3, 2002 |
16.76 |
| Jan 2, 2002 |
16.65 |
| Dec 31, 2001 |
16.54 |
| Dec 28, 2001 |
16.42 |
| Dec 27, 2001 |
16.29 |
| Dec 26, 2001 |
16.17 |
| Dec 24, 2001 |
16.04 |
| Dec 21, 2001 |
15.91 |
| Dec 20, 2001 |
15.78 |
| Dec 19, 2001 |
15.64 |
| Dec 18, 2001 |
15.49 |
| Dec 17, 2001 |
15.33 |
| Dec 14, 2001 |
15.17 |
| Dec 13, 2001 |
15.03 |
| Dec 12, 2001 |
14.88 |
| Dec 11, 2001 |
14.73 |
| Dec 10, 2001 |
14.58 |
| Dec 7, 2001 |
14.44 |
| Dec 6, 2001 |
14.31 |
| Dec 5, 2001 |
14.17 |
| Dec 4, 2001 |
14.03 |
| Dec 3, 2001 |
13.92 |
| Nov 30, 2001 |
13.80 |
| Nov 29, 2001 |
13.69 |
| Nov 28, 2001 |
13.63 |
| Nov 27, 2001 |
13.59 |
| Nov 26, 2001 |
13.54 |
| Nov 23, 2001 |
13.63 |
| Nov 21, 2001 |
13.74 |
| Nov 20, 2001 |
13.90 |
| Nov 19, 2001 |
14.04 |
| Nov 16, 2001 |
14.19 |
| Nov 15, 2001 |
14.36 |
| Nov 14, 2001 |
14.55 |
| Nov 13, 2001 |
14.75 |
| Nov 12, 2001 |
14.96 |
| Nov 9, 2001 |
15.19 |
| Nov 8, 2001 |
15.42 |
| Nov 7, 2001 |
15.62 |
| Nov 6, 2001 |
15.83 |
| Nov 5, 2001 |
16.04 |
| Nov 2, 2001 |
16.22 |
| Nov 1, 2001 |
16.41 |
| Oct 31, 2001 |
16.63 |
| Oct 30, 2001 |
16.87 |
| Oct 29, 2001 |
17.17 |
| Oct 26, 2001 |
17.50 |
| Oct 25, 2001 |
17.82 |
| Oct 24, 2001 |
18.15 |
| Oct 23, 2001 |
18.49 |
| Oct 22, 2001 |
18.83 |
| Oct 19, 2001 |
19.17 |
| Oct 18, 2001 |
19.52 |
| Oct 17, 2001 |
19.88 |
| Oct 16, 2001 |
20.25 |
| Oct 15, 2001 |
20.62 |
| Oct 12, 2001 |
20.99 |
| Oct 11, 2001 |
21.36 |
| Oct 10, 2001 |
21.73 |
| Oct 9, 2001 |
22.13 |
| Oct 8, 2001 |
22.55 |
| Oct 5, 2001 |
22.99 |
| Oct 4, 2001 |
23.43 |
| Oct 3, 2001 |
23.86 |
| Oct 2, 2001 |
24.29 |
| Oct 1, 2001 |
24.72 |
| Sep 28, 2001 |
25.11 |
| Sep 27, 2001 |
25.49 |
| Sep 26, 2001 |
25.88 |
| Sep 25, 2001 |
26.28 |
| Sep 24, 2001 |
26.69 |
| Sep 21, 2001 |
27.12 |
| Sep 20, 2001 |
27.57 |
| Sep 19, 2001 |
28.01 |
| Sep 18, 2001 |
28.45 |
| Sep 17, 2001 |
28.86 |
| Sep 10, 2001 |
29.27 |
| Sep 7, 2001 |
29.52 |
| Sep 6, 2001 |
29.74 |
| Sep 5, 2001 |
29.94 |
| Sep 4, 2001 |
30.17 |
| Aug 31, 2001 |
30.41 |
| Aug 30, 2001 |
30.65 |
| Aug 29, 2001 |
30.87 |
| Aug 28, 2001 |
31.07 |
| Aug 27, 2001 |
31.27 |
| Aug 24, 2001 |
31.47 |
| Aug 23, 2001 |
31.65 |
| Aug 22, 2001 |
31.85 |
| Aug 21, 2001 |
32.01 |
| Aug 20, 2001 |
32.15 |
| Aug 17, 2001 |
32.31 |
| Aug 16, 2001 |
32.49 |
| Aug 15, 2001 |
32.65 |
| Aug 14, 2001 |
32.81 |
| Aug 13, 2001 |
32.94 |
| Aug 10, 2001 |
33.03 |
| Aug 9, 2001 |
33.12 |
| Aug 8, 2001 |
33.22 |
| Aug 7, 2001 |
33.30 |
| Aug 6, 2001 |
33.40 |
| Aug 3, 2001 |
33.49 |
| Aug 2, 2001 |
33.57 |
| Aug 1, 2001 |
33.69 |
| Jul 31, 2001 |
33.81 |
| Jul 30, 2001 |
33.89 |
| Jul 27, 2001 |
34.00 |
| Jul 26, 2001 |
34.14 |
| Jul 25, 2001 |
34.26 |
| Jul 24, 2001 |
34.39 |
| Jul 23, 2001 |
34.50 |
| Jul 20, 2001 |
34.58 |
| Jul 19, 2001 |
34.62 |
| Jul 18, 2001 |
34.66 |
| Jul 17, 2001 |
34.72 |
| Jul 16, 2001 |
34.79 |
| Jul 13, 2001 |
34.94 |
| Jul 12, 2001 |
35.14 |
| Jul 11, 2001 |
35.31 |
| Jul 10, 2001 |
35.47 |
| Jul 9, 2001 |
35.61 |
| Jul 6, 2001 |
35.74 |
| Jul 5, 2001 |
35.81 |
| Jul 3, 2001 |
35.87 |
| Jul 2, 2001 |
35.88 |
| Jun 29, 2001 |
35.89 |
| Jun 28, 2001 |
35.90 |
| Jun 27, 2001 |
35.96 |
| Jun 26, 2001 |
36.02 |
| Jun 25, 2001 |
36.07 |
| Jun 22, 2001 |
36.09 |
| Jun 21, 2001 |
36.08 |
| Jun 20, 2001 |
36.06 |
| Jun 19, 2001 |
36.01 |
| Jun 18, 2001 |
35.95 |
| Jun 15, 2001 |
35.89 |
| Jun 14, 2001 |
35.82 |
| Jun 13, 2001 |
35.79 |
| Jun 12, 2001 |
35.77 |
| Jun 11, 2001 |
35.75 |
| Jun 8, 2001 |
35.76 |
| Jun 7, 2001 |
35.77 |
| Jun 6, 2001 |
35.77 |
| Jun 5, 2001 |
35.75 |
| Jun 4, 2001 |
35.71 |
| Jun 1, 2001 |
35.59 |
| May 31, 2001 |
35.49 |
| May 30, 2001 |
35.43 |
| May 29, 2001 |
35.39 |
| May 25, 2001 |
35.33 |
| May 24, 2001 |
35.28 |
| May 23, 2001 |
35.22 |
| May 22, 2001 |
35.16 |
| May 21, 2001 |
35.10 |
| May 18, 2001 |
35.06 |
| May 17, 2001 |
35.06 |
| May 16, 2001 |
35.03 |
| May 15, 2001 |
34.96 |
| May 14, 2001 |
34.87 |
| May 11, 2001 |
34.78 |
| May 10, 2001 |
34.70 |
| May 9, 2001 |
34.63 |
| May 8, 2001 |
34.59 |
| May 7, 2001 |
34.58 |
| May 4, 2001 |
34.50 |
| May 3, 2001 |
34.41 |
| May 2, 2001 |
34.29 |
| May 1, 2001 |
34.14 |
| Apr 30, 2001 |
33.99 |
| Apr 27, 2001 |
33.86 |
| Apr 26, 2001 |
33.74 |
| Apr 25, 2001 |
33.62 |
| Apr 24, 2001 |
33.54 |
| Apr 23, 2001 |
33.49 |
| Apr 20, 2001 |
33.47 |
| Apr 19, 2001 |
33.47 |
| Apr 18, 2001 |
33.46 |
| Apr 17, 2001 |
33.42 |
| Apr 16, 2001 |
33.40 |
| Apr 12, 2001 |
33.40 |
| Apr 11, 2001 |
33.42 |
| Apr 10, 2001 |
33.47 |
| Apr 9, 2001 |
33.52 |
| Apr 6, 2001 |
33.57 |
| Apr 5, 2001 |
33.64 |
| Apr 4, 2001 |
33.71 |
| Apr 3, 2001 |
33.78 |
| Apr 2, 2001 |
33.79 |
| Mar 30, 2001 |
33.80 |
| Mar 29, 2001 |
33.84 |
| Mar 28, 2001 |
33.85 |
| Mar 27, 2001 |
33.82 |
| Mar 26, 2001 |
33.78 |
| Mar 23, 2001 |
33.78 |
| Mar 22, 2001 |
33.85 |
| Mar 21, 2001 |
33.96 |
| Mar 20, 2001 |
34.02 |
| Mar 19, 2001 |
34.05 |
| Mar 16, 2001 |
34.07 |
| Mar 15, 2001 |
34.12 |
| Mar 14, 2001 |
34.13 |
| Mar 13, 2001 |
34.15 |
| Mar 12, 2001 |
34.14 |
| Mar 9, 2001 |
34.09 |
| Mar 8, 2001 |
34.02 |
| Mar 7, 2001 |
33.94 |
| Mar 6, 2001 |
33.87 |
| Mar 5, 2001 |
33.83 |
| Mar 2, 2001 |
33.81 |
| Mar 1, 2001 |
33.79 |
| Feb 28, 2001 |
33.75 |
| Feb 27, 2001 |
33.69 |
| Feb 26, 2001 |
33.61 |
| Feb 23, 2001 |
33.50 |
| Feb 22, 2001 |
33.44 |
| Feb 21, 2001 |
33.35 |
| Feb 20, 2001 |
33.25 |
| Feb 16, 2001 |
33.12 |
| Feb 15, 2001 |
32.99 |
| Feb 14, 2001 |
32.81 |
| Feb 13, 2001 |
32.62 |
| Feb 12, 2001 |
32.44 |
| Feb 9, 2001 |
32.30 |
| Feb 8, 2001 |
32.17 |
| Feb 7, 2001 |
31.98 |
| Feb 6, 2001 |
31.80 |
| Feb 5, 2001 |
31.64 |
| Feb 2, 2001 |
31.49 |
| Feb 1, 2001 |
31.31 |
| Jan 31, 2001 |
31.10 |
| Jan 30, 2001 |
30.89 |
| Jan 29, 2001 |
30.69 |
| Jan 26, 2001 |
30.48 |
| Jan 25, 2001 |
30.26 |
| Jan 24, 2001 |
30.02 |
| Jan 23, 2001 |
29.77 |
| Jan 22, 2001 |
29.53 |
| Jan 19, 2001 |
29.33 |
| Jan 18, 2001 |
29.12 |
| Jan 17, 2001 |
28.91 |
| Jan 16, 2001 |
28.75 |
| Jan 12, 2001 |
28.61 |
| Jan 11, 2001 |
28.47 |
| Jan 10, 2001 |
28.29 |
| Jan 9, 2001 |
28.05 |
| Jan 8, 2001 |
27.78 |
| Jan 5, 2001 |
27.55 |
| Jan 4, 2001 |
27.37 |
| Jan 3, 2001 |
27.20 |
| Jan 2, 2001 |
27.02 |
| Dec 29, 2000 |
26.89 |
| Dec 28, 2000 |
26.74 |
| Dec 27, 2000 |
26.62 |
| Dec 26, 2000 |
26.51 |
| Dec 22, 2000 |
26.42 |
| Dec 21, 2000 |
26.33 |
| Dec 20, 2000 |
26.24 |
| Dec 19, 2000 |
26.15 |
| Dec 18, 2000 |
26.04 |
| Dec 15, 2000 |
25.90 |
| Dec 14, 2000 |
25.80 |
| Dec 13, 2000 |
25.72 |
| Dec 12, 2000 |
25.67 |
| Dec 11, 2000 |
25.62 |
| Dec 8, 2000 |
25.59 |
| Dec 7, 2000 |
25.60 |
| Dec 6, 2000 |
25.63 |
| Dec 5, 2000 |
25.66 |
| Dec 4, 2000 |
25.70 |
| Dec 1, 2000 |
25.74 |
| Nov 30, 2000 |
25.76 |
| Nov 29, 2000 |
25.77 |
| Nov 28, 2000 |
25.76 |
| Nov 27, 2000 |
25.72 |
| Nov 24, 2000 |
25.74 |
| Nov 22, 2000 |
25.74 |
| Nov 21, 2000 |
25.71 |
| Nov 20, 2000 |
25.67 |
| Nov 17, 2000 |
25.65 |
| Nov 16, 2000 |
25.64 |
| Nov 15, 2000 |
25.63 |
| Nov 14, 2000 |
25.59 |
| Nov 13, 2000 |
25.54 |
| Nov 10, 2000 |
25.54 |
| Nov 9, 2000 |
25.56 |
| Nov 8, 2000 |
25.57 |
| Nov 7, 2000 |
25.57 |
| Nov 6, 2000 |
25.54 |
| Nov 3, 2000 |
25.49 |
| Nov 2, 2000 |
25.44 |
| Nov 1, 2000 |
25.37 |
| Oct 31, 2000 |
25.28 |
| Oct 30, 2000 |
25.19 |
| Oct 27, 2000 |
25.11 |
| Oct 26, 2000 |
25.03 |
| Oct 25, 2000 |
24.97 |
| Oct 24, 2000 |
24.92 |
| Oct 23, 2000 |
24.84 |
| Oct 20, 2000 |
24.71 |
| Oct 19, 2000 |
24.56 |
| Oct 18, 2000 |
24.39 |
| Oct 17, 2000 |
24.23 |
| Oct 16, 2000 |
24.07 |
| Oct 13, 2000 |
23.92 |
| Oct 12, 2000 |
23.76 |
| Oct 11, 2000 |
23.61 |
| Oct 10, 2000 |
23.46 |
| Oct 9, 2000 |
23.31 |
| Oct 6, 2000 |
23.17 |
| Oct 5, 2000 |
23.05 |
| Oct 4, 2000 |
22.92 |
| Oct 3, 2000 |
22.79 |
| Oct 2, 2000 |
22.65 |
| Sep 29, 2000 |
22.52 |
