Eastman Chemical (EMN) DMA 50 (1994 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
72.62 |
| May 21, 2026 |
72.55 |
| May 20, 2026 |
72.44 |
| May 19, 2026 |
72.41 |
| May 18, 2026 |
72.44 |
| May 15, 2026 |
72.43 |
| May 14, 2026 |
72.45 |
| May 13, 2026 |
72.46 |
| May 12, 2026 |
72.46 |
| May 11, 2026 |
72.48 |
| May 8, 2026 |
72.50 |
| May 7, 2026 |
72.53 |
| May 6, 2026 |
72.57 |
| May 5, 2026 |
72.60 |
| May 4, 2026 |
72.58 |
| May 1, 2026 |
72.63 |
| Apr 30, 2026 |
72.64 |
| Apr 29, 2026 |
72.78 |
| Apr 28, 2026 |
72.96 |
| Apr 27, 2026 |
73.13 |
| Apr 24, 2026 |
73.28 |
| Apr 23, 2026 |
73.47 |
| Apr 22, 2026 |
73.64 |
| Apr 21, 2026 |
73.76 |
| Apr 20, 2026 |
73.86 |
| Apr 17, 2026 |
73.91 |
| Apr 16, 2026 |
74.00 |
| Apr 15, 2026 |
74.05 |
| Apr 14, 2026 |
74.03 |
| Apr 13, 2026 |
73.94 |
| Apr 10, 2026 |
73.84 |
| Apr 9, 2026 |
73.73 |
| Apr 8, 2026 |
73.66 |
| Apr 7, 2026 |
73.55 |
| Apr 6, 2026 |
73.43 |
| Apr 2, 2026 |
73.35 |
| Apr 1, 2026 |
73.21 |
| Mar 31, 2026 |
73.02 |
| Mar 30, 2026 |
72.86 |
| Mar 27, 2026 |
72.82 |
| Mar 26, 2026 |
72.78 |
| Mar 25, 2026 |
72.69 |
| Mar 24, 2026 |
72.63 |
| Mar 23, 2026 |
72.61 |
| Mar 20, 2026 |
72.62 |
| Mar 19, 2026 |
72.64 |
| Mar 18, 2026 |
72.63 |
| Mar 17, 2026 |
72.55 |
| Mar 16, 2026 |
72.41 |
| Mar 13, 2026 |
72.30 |
| Mar 12, 2026 |
72.20 |
| Mar 11, 2026 |
72.06 |
| Mar 10, 2026 |
71.98 |
| Mar 9, 2026 |
71.85 |
| Mar 6, 2026 |
71.71 |
| Mar 5, 2026 |
71.57 |
| Mar 4, 2026 |
71.39 |
| Mar 3, 2026 |
71.21 |
| Mar 2, 2026 |
71.00 |
| Feb 27, 2026 |
70.77 |
| Feb 26, 2026 |
70.54 |
| Feb 25, 2026 |
70.34 |
| Feb 24, 2026 |
70.14 |
| Feb 23, 2026 |
69.90 |
| Feb 20, 2026 |
69.59 |
| Feb 19, 2026 |
69.22 |
| Feb 18, 2026 |
68.89 |
| Feb 17, 2026 |
68.50 |
| Feb 13, 2026 |
68.15 |
| Feb 12, 2026 |
67.76 |
| Feb 11, 2026 |
67.41 |
| Feb 10, 2026 |
67.02 |
| Feb 9, 2026 |
66.64 |
| Feb 6, 2026 |
66.28 |
| Feb 5, 2026 |
65.91 |
| Feb 4, 2026 |
65.57 |
| Feb 3, 2026 |
65.13 |
| Feb 2, 2026 |
64.76 |
| Jan 30, 2026 |
64.48 |
| Jan 29, 2026 |
64.25 |
| Jan 28, 2026 |
64.07 |
| Jan 27, 2026 |
63.95 |
| Jan 26, 2026 |
63.79 |
| Jan 23, 2026 |
63.63 |
| Jan 22, 2026 |
63.48 |
| Jan 21, 2026 |
63.33 |
| Jan 20, 2026 |
63.16 |
| Jan 16, 2026 |
63.05 |
| Jan 15, 2026 |
62.90 |
| Jan 14, 2026 |
62.65 |
| Jan 13, 2026 |
62.45 |
| Jan 12, 2026 |
62.29 |
| Jan 9, 2026 |
62.14 |
| Jan 8, 2026 |
62.03 |
| Jan 7, 2026 |
61.93 |
| Jan 6, 2026 |
61.86 |
| Jan 5, 2026 |
61.76 |
| Jan 2, 2026 |
61.69 |
| Dec 31, 2025 |
61.64 |
| Dec 30, 2025 |
61.60 |
| Dec 29, 2025 |
61.53 |
| Dec 26, 2025 |
61.46 |
| Dec 24, 2025 |
61.41 |
| Dec 23, 2025 |
61.36 |
| Dec 22, 2025 |
61.31 |
| Dec 19, 2025 |
61.21 |
| Dec 18, 2025 |
61.16 |
| Dec 17, 2025 |
61.12 |
| Dec 16, 2025 |
61.09 |
| Dec 15, 2025 |
61.09 |
| Dec 12, 2025 |
61.10 |
| Dec 11, 2025 |
61.08 |
| Dec 10, 2025 |
61.00 |
| Dec 9, 2025 |
60.96 |
| Dec 8, 2025 |
60.99 |
| Dec 5, 2025 |
61.04 |
| Dec 4, 2025 |
61.03 |
| Dec 3, 2025 |
61.10 |
| Dec 2, 2025 |
61.15 |
| Dec 1, 2025 |
61.22 |
| Nov 28, 2025 |
61.28 |
| Nov 26, 2025 |
61.37 |
| Nov 25, 2025 |
61.47 |
| Nov 24, 2025 |
61.57 |
| Nov 21, 2025 |
61.70 |
| Nov 20, 2025 |
61.85 |
| Nov 19, 2025 |
62.08 |
| Nov 18, 2025 |
62.24 |
| Nov 17, 2025 |
62.44 |
| Nov 14, 2025 |
62.67 |
| Nov 13, 2025 |
62.84 |
| Nov 12, 2025 |
62.96 |
| Nov 11, 2025 |
63.09 |
| Nov 10, 2025 |
63.26 |
| Nov 7, 2025 |
63.44 |
| Nov 6, 2025 |
63.58 |
| Nov 5, 2025 |
63.76 |
| Nov 4, 2025 |
63.91 |
| Nov 3, 2025 |
64.06 |
| Oct 31, 2025 |
64.29 |
| Oct 30, 2025 |
64.42 |
| Oct 29, 2025 |
64.56 |
| Oct 28, 2025 |
64.67 |
| Oct 27, 2025 |
64.72 |
| Oct 24, 2025 |
64.76 |
| Oct 23, 2025 |
64.83 |
| Oct 22, 2025 |
64.90 |
| Oct 21, 2025 |
64.94 |
| Oct 20, 2025 |
64.92 |
| Oct 17, 2025 |
64.92 |
| Oct 16, 2025 |
64.92 |
| Oct 15, 2025 |
64.94 |
| Oct 14, 2025 |
64.95 |
| Oct 13, 2025 |
64.96 |
| Oct 10, 2025 |
64.93 |
| Oct 9, 2025 |
65.22 |
| Oct 8, 2025 |
65.47 |
| Oct 7, 2025 |
65.74 |
| Oct 6, 2025 |
66.02 |
| Oct 3, 2025 |
66.32 |
| Oct 2, 2025 |
66.58 |
| Oct 1, 2025 |
66.89 |
| Sep 30, 2025 |
67.23 |
| Sep 29, 2025 |
67.52 |
| Sep 26, 2025 |
67.82 |
| Sep 25, 2025 |
68.13 |
| Sep 24, 2025 |
68.46 |
| Sep 23, 2025 |
68.72 |
| Sep 22, 2025 |
69.02 |
| Sep 19, 2025 |
69.33 |
| Sep 18, 2025 |
69.66 |
| Sep 17, 2025 |
69.94 |
| Sep 16, 2025 |
70.23 |
| Sep 15, 2025 |
70.47 |
| Sep 12, 2025 |
70.76 |
| Sep 11, 2025 |
71.02 |
| Sep 10, 2025 |
71.22 |
| Sep 9, 2025 |
71.42 |
| Sep 8, 2025 |
71.59 |
| Sep 5, 2025 |
71.73 |
| Sep 4, 2025 |
71.87 |
| Sep 3, 2025 |
72.03 |
| Sep 2, 2025 |
72.17 |
| Aug 29, 2025 |
72.27 |
| Aug 28, 2025 |
72.36 |
| Aug 27, 2025 |
72.50 |
| Aug 26, 2025 |
72.66 |
| Aug 25, 2025 |
72.82 |
| Aug 22, 2025 |
73.03 |
| Aug 21, 2025 |
73.24 |
| Aug 20, 2025 |
73.55 |
| Aug 19, 2025 |
73.81 |
| Aug 18, 2025 |
74.06 |
| Aug 15, 2025 |
74.31 |
| Aug 14, 2025 |
74.61 |
| Aug 13, 2025 |
74.89 |
| Aug 12, 2025 |
75.14 |
| Aug 11, 2025 |
75.43 |
| Aug 8, 2025 |
75.84 |
| Aug 7, 2025 |
76.23 |
| Aug 6, 2025 |
76.65 |
| Aug 5, 2025 |
77.05 |
| Aug 4, 2025 |
77.45 |
| Aug 1, 2025 |
77.86 |
| Jul 31, 2025 |
78.33 |
| Jul 30, 2025 |
78.52 |
| Jul 29, 2025 |
78.71 |
| Jul 28, 2025 |
78.81 |
| Jul 25, 2025 |
78.90 |
| Jul 24, 2025 |
78.98 |
| Jul 23, 2025 |
79.09 |
| Jul 22, 2025 |
79.04 |
| Jul 21, 2025 |
79.01 |
| Jul 18, 2025 |
78.97 |
| Jul 17, 2025 |
78.93 |
| Jul 16, 2025 |
78.89 |
| Jul 15, 2025 |
78.90 |
| Jul 14, 2025 |
78.88 |
| Jul 11, 2025 |
78.84 |
| Jul 10, 2025 |
78.76 |
| Jul 9, 2025 |
78.65 |
| Jul 8, 2025 |
78.56 |
| Jul 7, 2025 |
78.56 |
| Jul 3, 2025 |
78.58 |
| Jul 2, 2025 |
78.57 |
| Jul 1, 2025 |
78.51 |
| Jun 30, 2025 |
78.48 |
| Jun 27, 2025 |
78.52 |
| Jun 26, 2025 |
78.55 |
| Jun 25, 2025 |
78.62 |
| Jun 24, 2025 |
78.67 |
| Jun 23, 2025 |
78.66 |
| Jun 20, 2025 |
78.79 |
| Jun 18, 2025 |
78.76 |
| Jun 17, 2025 |
78.74 |
| Jun 16, 2025 |
78.74 |
| Jun 13, 2025 |
78.80 |
| Jun 12, 2025 |
79.04 |
| Jun 11, 2025 |
79.23 |
| Jun 10, 2025 |
79.39 |
| Jun 9, 2025 |
79.50 |
| Jun 6, 2025 |
79.68 |
| Jun 5, 2025 |
79.90 |
| Jun 4, 2025 |
80.12 |
| Jun 3, 2025 |
80.30 |
| Jun 2, 2025 |
80.47 |
| May 30, 2025 |
80.69 |
| May 29, 2025 |
80.95 |
| May 28, 2025 |
81.15 |
| May 27, 2025 |
81.35 |
| May 23, 2025 |
81.53 |
| May 22, 2025 |
81.73 |
| May 21, 2025 |
81.95 |
| May 20, 2025 |
82.21 |
| May 19, 2025 |
82.50 |
| May 16, 2025 |
82.83 |
| May 15, 2025 |
83.12 |
| May 14, 2025 |
83.45 |
| May 13, 2025 |
83.70 |
| May 12, 2025 |
83.94 |
| May 9, 2025 |
84.24 |
| May 8, 2025 |
84.63 |
| May 7, 2025 |
85.04 |
| May 6, 2025 |
85.52 |
| May 5, 2025 |
85.96 |
| May 2, 2025 |
86.41 |
| May 1, 2025 |
86.86 |
| Apr 30, 2025 |
87.36 |
| Apr 29, 2025 |
87.89 |
| Apr 28, 2025 |
88.39 |
| Apr 25, 2025 |
88.90 |
| Apr 24, 2025 |
89.41 |
| Apr 23, 2025 |
89.81 |
| Apr 22, 2025 |
90.22 |
| Apr 21, 2025 |
90.61 |
| Apr 17, 2025 |
91.10 |
| Apr 16, 2025 |
91.60 |
| Apr 15, 2025 |
92.10 |
| Apr 14, 2025 |
92.56 |
| Apr 11, 2025 |
92.97 |
| Apr 10, 2025 |
93.26 |
| Apr 9, 2025 |
93.59 |
| Apr 8, 2025 |
93.81 |
| Apr 7, 2025 |
94.23 |
| Apr 4, 2025 |
94.60 |
| Apr 3, 2025 |
94.95 |
| Apr 2, 2025 |
95.19 |
| Apr 1, 2025 |
95.31 |
| Mar 31, 2025 |
95.42 |
| Mar 28, 2025 |
95.49 |
| Mar 27, 2025 |
95.59 |
| Mar 26, 2025 |
95.65 |
| Mar 25, 2025 |
95.64 |
| Mar 24, 2025 |
95.60 |
| Mar 21, 2025 |
95.56 |
| Mar 20, 2025 |
95.56 |
| Mar 19, 2025 |
95.53 |
| Mar 18, 2025 |
95.48 |
| Mar 17, 2025 |
95.42 |
| Mar 14, 2025 |
95.43 |
| Mar 13, 2025 |
95.42 |
| Mar 12, 2025 |
95.44 |
| Mar 11, 2025 |
95.43 |
| Mar 10, 2025 |
95.37 |
| Mar 7, 2025 |
95.25 |
| Mar 6, 2025 |
95.11 |
| Mar 5, 2025 |
94.97 |
| Mar 4, 2025 |
94.84 |
| Mar 3, 2025 |
94.88 |
| Feb 28, 2025 |
94.92 |
| Feb 27, 2025 |
94.93 |
| Feb 26, 2025 |
94.99 |
| Feb 25, 2025 |
95.01 |
| Feb 24, 2025 |
95.02 |
| Feb 21, 2025 |
95.06 |
| Feb 20, 2025 |
95.11 |
| Feb 19, 2025 |
95.12 |
| Feb 18, 2025 |
95.14 |
| Feb 14, 2025 |
95.13 |
| Feb 13, 2025 |
95.19 |
| Feb 12, 2025 |
95.26 |
| Feb 11, 2025 |
95.31 |
| Feb 10, 2025 |
95.40 |
| Feb 7, 2025 |
95.53 |
| Feb 6, 2025 |
95.66 |
| Feb 5, 2025 |
95.71 |
| Feb 4, 2025 |
95.70 |
| Feb 3, 2025 |
95.69 |
| Jan 31, 2025 |
95.76 |
| Jan 30, 2025 |
95.79 |
| Jan 29, 2025 |
95.96 |
| Jan 28, 2025 |
96.12 |
| Jan 27, 2025 |
96.27 |
| Jan 24, 2025 |
96.45 |
| Jan 23, 2025 |
96.64 |
| Jan 22, 2025 |
96.85 |
| Jan 21, 2025 |
97.08 |
| Jan 17, 2025 |
97.21 |
| Jan 16, 2025 |
97.35 |
| Jan 15, 2025 |
97.53 |
| Jan 14, 2025 |
97.79 |
| Jan 13, 2025 |
98.05 |
| Jan 10, 2025 |
98.37 |
| Jan 8, 2025 |
98.76 |
| Jan 7, 2025 |
99.10 |
| Jan 6, 2025 |
99.47 |
| Jan 3, 2025 |
99.83 |
| Jan 2, 2025 |
100.20 |
| Dec 31, 2024 |
100.59 |
| Dec 30, 2024 |
100.94 |
| Dec 27, 2024 |
101.31 |
| Dec 26, 2024 |
101.65 |
| Dec 24, 2024 |
102.03 |
| Dec 23, 2024 |
102.40 |
| Dec 20, 2024 |
102.79 |
| Dec 19, 2024 |
103.16 |
| Dec 18, 2024 |
103.55 |
| Dec 17, 2024 |
103.90 |
| Dec 16, 2024 |
104.18 |
| Dec 13, 2024 |
104.43 |
| Dec 12, 2024 |
104.62 |
| Dec 11, 2024 |
104.82 |
| Dec 10, 2024 |
105.05 |
| Dec 9, 2024 |
105.30 |
| Dec 6, 2024 |
105.55 |
| Dec 5, 2024 |
105.80 |
| Dec 4, 2024 |
105.98 |
| Dec 3, 2024 |
106.15 |
| Dec 2, 2024 |
106.25 |
| Nov 29, 2024 |
106.30 |
| Nov 27, 2024 |
106.37 |
| Nov 26, 2024 |
106.41 |
| Nov 25, 2024 |
106.43 |
| Nov 22, 2024 |
106.42 |
| Nov 21, 2024 |
106.37 |
| Nov 20, 2024 |
106.29 |
| Nov 19, 2024 |
106.25 |
| Nov 18, 2024 |
106.18 |
| Nov 15, 2024 |
106.06 |
| Nov 14, 2024 |
105.97 |
| Nov 13, 2024 |
105.92 |
| Nov 12, 2024 |
105.89 |
| Nov 11, 2024 |
105.89 |
| Nov 8, 2024 |
105.89 |
| Nov 7, 2024 |
105.88 |
| Nov 6, 2024 |
105.81 |
| Nov 5, 2024 |
105.74 |
| Nov 4, 2024 |
105.75 |
| Nov 1, 2024 |
105.76 |
| Oct 31, 2024 |
105.72 |
| Oct 30, 2024 |
105.59 |
| Oct 29, 2024 |
105.44 |
| Oct 28, 2024 |
105.30 |
| Oct 25, 2024 |
105.12 |
| Oct 24, 2024 |
104.98 |
| Oct 23, 2024 |
104.75 |
| Oct 22, 2024 |
104.53 |
| Oct 21, 2024 |
104.28 |
| Oct 18, 2024 |
104.02 |
| Oct 17, 2024 |
103.75 |
| Oct 16, 2024 |
103.44 |
| Oct 15, 2024 |
103.18 |
| Oct 14, 2024 |
102.85 |
| Oct 11, 2024 |
102.60 |
| Oct 10, 2024 |
102.42 |
| Oct 9, 2024 |
102.28 |
| Oct 8, 2024 |
102.15 |
| Oct 7, 2024 |
102.01 |
| Oct 4, 2024 |
101.84 |
| Oct 3, 2024 |
101.61 |
| Oct 2, 2024 |
101.37 |
| Oct 1, 2024 |
101.12 |
| Sep 30, 2024 |
100.85 |
| Sep 27, 2024 |
100.56 |
| Sep 26, 2024 |
100.30 |
| Sep 25, 2024 |
100.03 |
| Sep 24, 2024 |
99.83 |
| Sep 23, 2024 |
99.57 |
| Sep 20, 2024 |
99.38 |
| Sep 19, 2024 |
99.22 |
| Sep 18, 2024 |
98.97 |
| Sep 17, 2024 |
98.74 |
| Sep 16, 2024 |
98.54 |
| Sep 13, 2024 |
98.32 |
| Sep 12, 2024 |
98.17 |
| Sep 11, 2024 |
98.09 |
| Sep 10, 2024 |
98.01 |
| Sep 9, 2024 |
98.01 |
| Sep 6, 2024 |
97.99 |
| Sep 5, 2024 |
98.01 |
| Sep 4, 2024 |
98.01 |
| Sep 3, 2024 |
98.04 |
| Aug 30, 2024 |
98.01 |
| Aug 29, 2024 |
97.92 |
| Aug 28, 2024 |
97.88 |
| Aug 27, 2024 |
97.86 |
| Aug 26, 2024 |
97.84 |
| Aug 23, 2024 |
97.87 |
| Aug 22, 2024 |
97.94 |
| Aug 21, 2024 |
98.03 |
| Aug 20, 2024 |
98.11 |
| Aug 19, 2024 |
98.23 |
| Aug 16, 2024 |
98.30 |
| Aug 15, 2024 |
98.32 |
| Aug 14, 2024 |
98.30 |
| Aug 13, 2024 |
98.36 |
| Aug 12, 2024 |
98.47 |
| Aug 9, 2024 |
98.60 |
| Aug 8, 2024 |
98.66 |
| Aug 7, 2024 |
98.77 |
| Aug 6, 2024 |
98.90 |
| Aug 5, 2024 |
98.97 |
| Aug 2, 2024 |
99.07 |
| Aug 1, 2024 |
99.12 |
| Jul 31, 2024 |
99.10 |
| Jul 30, 2024 |
99.04 |
| Jul 29, 2024 |
98.98 |
| Jul 26, 2024 |
98.97 |
| Jul 25, 2024 |
98.97 |
| Jul 24, 2024 |
99.05 |
| Jul 23, 2024 |
99.14 |
| Jul 22, 2024 |
99.21 |
| Jul 19, 2024 |
99.28 |
| Jul 18, 2024 |
99.35 |
| Jul 17, 2024 |
99.34 |
| Jul 16, 2024 |
99.28 |
| Jul 15, 2024 |
99.19 |
| Jul 12, 2024 |
99.14 |
| Jul 11, 2024 |
99.05 |
| Jul 10, 2024 |
99.03 |
| Jul 9, 2024 |
99.02 |
| Jul 8, 2024 |
99.05 |
| Jul 5, 2024 |
99.06 |
| Jul 3, 2024 |
99.11 |
| Jul 2, 2024 |
99.13 |
| Jul 1, 2024 |
99.15 |
| Jun 28, 2024 |
99.17 |
| Jun 27, 2024 |
99.13 |
| Jun 26, 2024 |
99.12 |
| Jun 25, 2024 |
99.10 |
| Jun 24, 2024 |
99.10 |
| Jun 21, 2024 |
99.09 |
| Jun 20, 2024 |
99.13 |
| Jun 18, 2024 |
99.20 |
| Jun 17, 2024 |
99.24 |
| Jun 14, 2024 |
99.25 |
| Jun 13, 2024 |
99.25 |
| Jun 12, 2024 |
99.24 |
| Jun 11, 2024 |
99.17 |
| Jun 10, 2024 |
99.11 |
| Jun 7, 2024 |
99.05 |
| Jun 6, 2024 |
98.97 |
| Jun 5, 2024 |
98.92 |
| Jun 4, 2024 |
98.93 |
| Jun 3, 2024 |
98.89 |
| May 31, 2024 |
98.83 |
| May 30, 2024 |
98.67 |
| May 29, 2024 |
98.52 |
| May 28, 2024 |
98.40 |
| May 24, 2024 |
98.23 |
| May 23, 2024 |
98.05 |
| May 22, 2024 |
97.93 |
| May 21, 2024 |
97.78 |
| May 20, 2024 |
97.61 |
| May 17, 2024 |
97.40 |
| May 16, 2024 |
97.17 |
| May 15, 2024 |
96.91 |
| May 14, 2024 |
96.64 |
| May 13, 2024 |
96.39 |
| May 10, 2024 |
96.11 |
| May 9, 2024 |
95.85 |
| May 8, 2024 |
95.56 |
| May 7, 2024 |
95.26 |
| May 6, 2024 |
94.98 |
| May 3, 2024 |
94.74 |
| May 2, 2024 |
94.52 |
| May 1, 2024 |
94.31 |
| Apr 30, 2024 |
94.11 |
| Apr 29, 2024 |
93.92 |
| Apr 26, 2024 |
93.68 |
| Apr 25, 2024 |
93.41 |
| Apr 24, 2024 |
93.13 |
| Apr 23, 2024 |
92.88 |
| Apr 22, 2024 |
92.59 |
| Apr 19, 2024 |
92.31 |
| Apr 18, 2024 |
92.04 |
| Apr 17, 2024 |
91.78 |
| Apr 16, 2024 |
91.51 |
| Apr 15, 2024 |
91.23 |
| Apr 12, 2024 |
90.98 |
| Apr 11, 2024 |
90.69 |
| Apr 10, 2024 |
90.39 |
| Apr 9, 2024 |
90.06 |
| Apr 8, 2024 |
89.72 |
| Apr 5, 2024 |
89.40 |
| Apr 4, 2024 |
89.08 |
| Apr 3, 2024 |
88.82 |
| Apr 2, 2024 |
88.53 |
| Apr 1, 2024 |
88.26 |
| Mar 28, 2024 |
87.99 |
| Mar 27, 2024 |
87.70 |
| Mar 26, 2024 |
87.43 |
| Mar 25, 2024 |
87.21 |
| Mar 22, 2024 |
86.96 |
| Mar 21, 2024 |
86.81 |
| Mar 20, 2024 |
86.66 |
| Mar 19, 2024 |
86.56 |
| Mar 18, 2024 |
86.48 |
| Mar 15, 2024 |
86.40 |
| Mar 14, 2024 |
86.32 |
| Mar 13, 2024 |
86.28 |
| Mar 12, 2024 |
86.22 |
| Mar 11, 2024 |
86.19 |
| Mar 8, 2024 |
86.17 |
| Mar 7, 2024 |
86.18 |
| Mar 6, 2024 |
86.19 |
| Mar 5, 2024 |
86.23 |
| Mar 4, 2024 |
86.24 |
| Mar 1, 2024 |
86.25 |
| Feb 29, 2024 |
86.27 |
| Feb 28, 2024 |
86.28 |
| Feb 27, 2024 |
86.35 |
| Feb 26, 2024 |
86.37 |
| Feb 23, 2024 |
86.33 |
| Feb 22, 2024 |
86.31 |
| Feb 21, 2024 |
86.28 |
| Feb 20, 2024 |
86.27 |
| Feb 16, 2024 |
86.25 |
| Feb 15, 2024 |
86.22 |
| Feb 14, 2024 |
86.21 |
| Feb 13, 2024 |
86.28 |
| Feb 12, 2024 |
86.31 |
| Feb 9, 2024 |
86.30 |
| Feb 8, 2024 |
86.30 |
| Feb 7, 2024 |
86.28 |
| Feb 6, 2024 |
86.26 |
| Feb 5, 2024 |
86.23 |
| Feb 2, 2024 |
86.21 |
| Feb 1, 2024 |
86.20 |
| Jan 31, 2024 |
86.13 |
| Jan 30, 2024 |
86.09 |
| Jan 29, 2024 |
86.01 |
| Jan 26, 2024 |
85.93 |
| Jan 25, 2024 |
85.77 |
| Jan 24, 2024 |
85.62 |
| Jan 23, 2024 |
85.46 |
| Jan 22, 2024 |
85.25 |
| Jan 19, 2024 |
85.02 |
| Jan 18, 2024 |
84.81 |
| Jan 17, 2024 |
84.61 |
| Jan 16, 2024 |
84.40 |
| Jan 12, 2024 |
84.17 |
| Jan 11, 2024 |
83.92 |
| Jan 10, 2024 |
83.68 |
| Jan 9, 2024 |
83.38 |
| Jan 8, 2024 |
83.03 |
| Jan 5, 2024 |
82.63 |
| Jan 4, 2024 |
82.26 |
| Jan 3, 2024 |
81.89 |
| Jan 2, 2024 |
81.55 |
| Dec 29, 2023 |
81.20 |
| Dec 28, 2023 |
80.86 |
| Dec 27, 2023 |
80.53 |
| Dec 26, 2023 |
80.19 |
| Dec 22, 2023 |
79.83 |
| Dec 21, 2023 |
79.50 |
| Dec 20, 2023 |
79.20 |
| Dec 19, 2023 |
78.93 |
| Dec 18, 2023 |
78.61 |
| Dec 15, 2023 |
78.33 |
| Dec 14, 2023 |
78.03 |
| Dec 13, 2023 |
77.75 |
| Dec 12, 2023 |
77.51 |
| Dec 11, 2023 |
77.33 |
| Dec 8, 2023 |
77.15 |
| Dec 7, 2023 |
76.99 |
| Dec 6, 2023 |
76.78 |
| Dec 5, 2023 |
76.61 |
| Dec 4, 2023 |
76.46 |
| Dec 1, 2023 |
76.28 |
| Nov 30, 2023 |
76.10 |
| Nov 29, 2023 |
76.00 |
| Nov 28, 2023 |
75.91 |
| Nov 27, 2023 |
75.83 |
| Nov 24, 2023 |
75.77 |
| Nov 22, 2023 |
75.72 |
| Nov 21, 2023 |
75.65 |
| Nov 20, 2023 |
75.61 |
| Nov 17, 2023 |
75.57 |
| Nov 16, 2023 |
75.53 |
| Nov 15, 2023 |
75.50 |
| Nov 14, 2023 |
75.53 |
| Nov 13, 2023 |
75.57 |
| Nov 10, 2023 |
75.75 |
| Nov 9, 2023 |
75.91 |
| Nov 8, 2023 |
76.09 |
| Nov 7, 2023 |
76.26 |
| Nov 6, 2023 |
76.41 |
| Nov 3, 2023 |
76.53 |
| Nov 2, 2023 |
76.62 |
| Nov 1, 2023 |
76.76 |
| Oct 31, 2023 |
76.91 |
| Oct 30, 2023 |
77.08 |
| Oct 27, 2023 |
77.25 |
| Oct 26, 2023 |
77.47 |
| Oct 25, 2023 |
77.69 |
| Oct 24, 2023 |
77.95 |
| Oct 23, 2023 |
78.22 |
| Oct 20, 2023 |
78.51 |
| Oct 19, 2023 |
78.80 |
| Oct 18, 2023 |
79.06 |
| Oct 17, 2023 |
79.29 |
| Oct 16, 2023 |
79.50 |
| Oct 13, 2023 |
79.72 |
| Oct 12, 2023 |
79.93 |
| Oct 11, 2023 |
80.16 |
| Oct 10, 2023 |
80.39 |
| Oct 9, 2023 |
80.62 |
| Oct 6, 2023 |
80.89 |
| Oct 5, 2023 |
81.17 |
| Oct 4, 2023 |
81.46 |
| Oct 3, 2023 |
81.71 |
| Oct 2, 2023 |
81.94 |
| Sep 29, 2023 |
82.17 |
| Sep 28, 2023 |
82.39 |
| Sep 27, 2023 |
82.62 |
| Sep 26, 2023 |
82.89 |
| Sep 25, 2023 |
83.12 |
| Sep 22, 2023 |
83.33 |
| Sep 21, 2023 |
83.59 |
| Sep 20, 2023 |
83.82 |
| Sep 19, 2023 |
83.95 |
| Sep 18, 2023 |
84.05 |
| Sep 15, 2023 |
84.18 |
| Sep 14, 2023 |
84.25 |
| Sep 13, 2023 |
84.31 |
| Sep 12, 2023 |
84.47 |
| Sep 11, 2023 |
84.56 |
| Sep 8, 2023 |
84.62 |
| Sep 7, 2023 |
84.68 |
| Sep 6, 2023 |
84.71 |
| Sep 5, 2023 |
84.67 |
| Sep 1, 2023 |
84.60 |
| Aug 31, 2023 |
84.45 |
| Aug 30, 2023 |
84.34 |
| Aug 29, 2023 |
84.24 |
| Aug 28, 2023 |
84.20 |
| Aug 25, 2023 |
84.19 |
| Aug 24, 2023 |
84.19 |
| Aug 23, 2023 |
84.21 |
| Aug 22, 2023 |
84.18 |
| Aug 21, 2023 |
84.15 |
| Aug 18, 2023 |
84.09 |
| Aug 17, 2023 |
84.09 |
| Aug 16, 2023 |
84.08 |
| Aug 15, 2023 |
84.10 |
| Aug 14, 2023 |
84.11 |
| Aug 11, 2023 |
83.98 |
| Aug 10, 2023 |
83.83 |
| Aug 9, 2023 |
83.72 |
| Aug 8, 2023 |
83.65 |
| Aug 7, 2023 |
83.58 |
| Aug 4, 2023 |
83.51 |
| Aug 3, 2023 |
83.47 |
| Aug 2, 2023 |
83.46 |
| Aug 1, 2023 |
83.42 |
| Jul 31, 2023 |
83.37 |
| Jul 28, 2023 |
83.28 |
| Jul 27, 2023 |
83.13 |
| Jul 26, 2023 |
82.98 |
| Jul 25, 2023 |
82.79 |
| Jul 24, 2023 |
82.59 |
| Jul 21, 2023 |
82.45 |
| Jul 20, 2023 |
82.31 |
| Jul 19, 2023 |
82.17 |
| Jul 18, 2023 |
82.02 |
| Jul 17, 2023 |
81.84 |
| Jul 14, 2023 |
81.70 |
| Jul 13, 2023 |
81.57 |
| Jul 12, 2023 |
81.46 |
| Jul 11, 2023 |
81.37 |
| Jul 10, 2023 |
81.29 |
| Jul 7, 2023 |
81.21 |
| Jul 6, 2023 |
81.11 |
| Jul 5, 2023 |
81.11 |
| Jul 3, 2023 |
81.08 |
| Jun 30, 2023 |
81.00 |
| Jun 29, 2023 |
80.98 |
| Jun 28, 2023 |
80.97 |
| Jun 27, 2023 |
80.98 |
| Jun 26, 2023 |
81.01 |
| Jun 23, 2023 |
81.06 |
| Jun 22, 2023 |
81.15 |
| Jun 21, 2023 |
81.23 |
| Jun 20, 2023 |
81.28 |
| Jun 16, 2023 |
81.29 |
| Jun 15, 2023 |
81.28 |
| Jun 14, 2023 |
81.26 |
| Jun 13, 2023 |
81.31 |
| Jun 12, 2023 |
81.35 |
| Jun 9, 2023 |
81.39 |
| Jun 8, 2023 |
81.43 |
| Jun 7, 2023 |
81.46 |
| Jun 6, 2023 |
81.40 |
| Jun 5, 2023 |
81.34 |
| Jun 2, 2023 |
81.27 |
| Jun 1, 2023 |
81.21 |
| May 31, 2023 |
81.28 |
| May 30, 2023 |
81.36 |
| May 26, 2023 |
81.35 |
| May 25, 2023 |
81.36 |
| May 24, 2023 |
81.36 |
| May 23, 2023 |
81.39 |
| May 22, 2023 |
81.33 |
| May 19, 2023 |
81.29 |
| May 18, 2023 |
81.29 |
| May 17, 2023 |
81.32 |
| May 16, 2023 |
81.34 |
| May 15, 2023 |
81.45 |
| May 12, 2023 |
81.59 |
| May 11, 2023 |
81.75 |
| May 10, 2023 |
81.91 |
| May 9, 2023 |
82.02 |
| May 8, 2023 |
82.12 |
| May 5, 2023 |
82.18 |
| May 4, 2023 |
82.24 |
| May 3, 2023 |
82.33 |
| May 2, 2023 |
82.39 |
| May 1, 2023 |
82.52 |
| Apr 28, 2023 |
82.61 |
| Apr 27, 2023 |
82.70 |
| Apr 26, 2023 |
82.86 |
| Apr 25, 2023 |
83.03 |
| Apr 24, 2023 |
83.17 |
| Apr 21, 2023 |
83.27 |
| Apr 20, 2023 |
83.43 |
| Apr 19, 2023 |
83.61 |
| Apr 18, 2023 |
83.76 |
| Apr 17, 2023 |
83.91 |
| Apr 14, 2023 |
84.07 |
| Apr 13, 2023 |
84.21 |
| Apr 12, 2023 |
84.31 |
| Apr 11, 2023 |
84.37 |
| Apr 10, 2023 |
84.46 |
| Apr 6, 2023 |
84.66 |
| Apr 5, 2023 |
84.86 |
| Apr 4, 2023 |
85.03 |
| Apr 3, 2023 |
85.20 |
| Mar 31, 2023 |
85.31 |
| Mar 30, 2023 |
85.37 |
| Mar 29, 2023 |
85.48 |
| Mar 28, 2023 |
85.61 |
| Mar 27, 2023 |
85.81 |
| Mar 24, 2023 |
86.02 |
| Mar 23, 2023 |
86.26 |
| Mar 22, 2023 |
86.47 |
| Mar 21, 2023 |
86.65 |
| Mar 20, 2023 |
86.80 |
| Mar 17, 2023 |
86.89 |
| Mar 16, 2023 |
87.02 |
| Mar 15, 2023 |
87.03 |
| Mar 14, 2023 |
87.05 |
| Mar 13, 2023 |
87.04 |
| Mar 10, 2023 |
87.05 |
| Mar 9, 2023 |
87.08 |
| Mar 8, 2023 |
87.08 |
| Mar 7, 2023 |
87.01 |
| Mar 6, 2023 |
87.00 |
| Mar 3, 2023 |
86.94 |
| Mar 2, 2023 |
86.81 |
| Mar 1, 2023 |
86.72 |
| Feb 28, 2023 |
86.64 |
| Feb 27, 2023 |
86.66 |
| Feb 24, 2023 |
86.72 |
| Feb 23, 2023 |
86.78 |
| Feb 22, 2023 |
86.80 |
| Feb 21, 2023 |
86.84 |
| Feb 17, 2023 |
86.88 |
| Feb 16, 2023 |
86.85 |
| Feb 15, 2023 |
86.83 |
| Feb 14, 2023 |
86.80 |
| Feb 13, 2023 |
86.76 |
| Feb 10, 2023 |
86.72 |
| Feb 9, 2023 |
86.69 |
| Feb 8, 2023 |
86.64 |
| Feb 7, 2023 |
86.59 |
| Feb 6, 2023 |
86.51 |
| Feb 3, 2023 |
86.45 |
| Feb 2, 2023 |
86.34 |
| Feb 1, 2023 |
86.19 |
| Jan 31, 2023 |
86.06 |
| Jan 30, 2023 |
85.99 |
| Jan 27, 2023 |
86.01 |
| Jan 26, 2023 |
86.02 |
| Jan 25, 2023 |
85.97 |
| Jan 24, 2023 |
85.86 |
| Jan 23, 2023 |
85.63 |
| Jan 20, 2023 |
85.46 |
| Jan 19, 2023 |
85.28 |
| Jan 18, 2023 |
85.14 |
| Jan 17, 2023 |
84.90 |
| Jan 13, 2023 |
84.63 |
| Jan 12, 2023 |
84.38 |
| Jan 11, 2023 |
84.09 |
| Jan 10, 2023 |
83.78 |
| Jan 9, 2023 |
83.50 |
| Jan 6, 2023 |
83.25 |
| Jan 5, 2023 |
82.98 |
| Jan 4, 2023 |
82.75 |
| Jan 3, 2023 |
82.51 |
| Dec 30, 2022 |
82.32 |
| Dec 29, 2022 |
82.15 |
| Dec 28, 2022 |
82.01 |
| Dec 27, 2022 |
81.89 |
| Dec 23, 2022 |
81.68 |
| Dec 22, 2022 |
81.52 |
| Dec 21, 2022 |
81.32 |
| Dec 20, 2022 |
81.13 |
| Dec 19, 2022 |
80.95 |
| Dec 16, 2022 |
80.78 |
| Dec 15, 2022 |
80.63 |
| Dec 14, 2022 |
80.52 |
| Dec 13, 2022 |
80.34 |
| Dec 12, 2022 |
80.07 |
| Dec 9, 2022 |
79.76 |
| Dec 8, 2022 |
79.47 |
| Dec 7, 2022 |
79.22 |
| Dec 6, 2022 |
78.94 |
| Dec 5, 2022 |
78.67 |
| Dec 2, 2022 |
78.40 |
| Dec 1, 2022 |
78.14 |
| Nov 30, 2022 |
77.93 |
| Nov 29, 2022 |
77.74 |
| Nov 28, 2022 |
77.63 |
| Nov 25, 2022 |
77.52 |
| Nov 23, 2022 |
77.41 |
| Nov 22, 2022 |
77.31 |
| Nov 21, 2022 |
77.26 |
| Nov 18, 2022 |
77.46 |
| Nov 17, 2022 |
77.65 |
| Nov 16, 2022 |
77.82 |
| Nov 15, 2022 |
77.96 |
| Nov 14, 2022 |
78.01 |
| Nov 11, 2022 |
78.05 |
| Nov 10, 2022 |
78.07 |
| Nov 9, 2022 |
78.19 |
| Nov 8, 2022 |
78.47 |
| Nov 7, 2022 |
78.73 |
| Nov 4, 2022 |
79.02 |
| Nov 3, 2022 |
79.39 |
| Nov 2, 2022 |
79.80 |
| Nov 1, 2022 |
80.22 |
| Oct 31, 2022 |
80.54 |
| Oct 28, 2022 |
80.98 |
| Oct 27, 2022 |
81.46 |
| Oct 26, 2022 |
81.95 |
| Oct 25, 2022 |
82.47 |
| Oct 24, 2022 |
82.98 |
| Oct 21, 2022 |
83.53 |
| Oct 20, 2022 |
84.02 |
| Oct 19, 2022 |
84.53 |
| Oct 18, 2022 |
84.98 |
| Oct 17, 2022 |
85.39 |
| Oct 14, 2022 |
85.81 |
| Oct 13, 2022 |
86.24 |
| Oct 12, 2022 |
86.63 |
| Oct 11, 2022 |
87.06 |
| Oct 10, 2022 |
87.50 |
| Oct 7, 2022 |
87.98 |
| Oct 6, 2022 |
88.44 |
| Oct 5, 2022 |
88.84 |
| Oct 4, 2022 |
89.17 |
| Oct 3, 2022 |
89.50 |
| Sep 30, 2022 |
89.87 |
| Sep 29, 2022 |
90.32 |
| Sep 28, 2022 |
90.75 |
| Sep 27, 2022 |
91.14 |
| Sep 26, 2022 |
91.50 |
| Sep 23, 2022 |
91.85 |
| Sep 22, 2022 |
92.12 |
| Sep 21, 2022 |
92.40 |
| Sep 20, 2022 |
92.70 |
| Sep 19, 2022 |
92.95 |
| Sep 16, 2022 |
93.16 |
| Sep 15, 2022 |
93.39 |
| Sep 14, 2022 |
93.54 |
| Sep 13, 2022 |
93.66 |
| Sep 12, 2022 |
93.76 |
| Sep 9, 2022 |
93.66 |
| Sep 8, 2022 |
93.61 |
| Sep 7, 2022 |
93.61 |
| Sep 6, 2022 |
93.63 |
| Sep 2, 2022 |
93.68 |
| Sep 1, 2022 |
93.62 |
| Aug 31, 2022 |
93.59 |
| Aug 30, 2022 |
93.58 |
| Aug 29, 2022 |
93.46 |
| Aug 26, 2022 |
93.31 |
| Aug 25, 2022 |
93.31 |
| Aug 24, 2022 |
93.26 |
| Aug 23, 2022 |
93.28 |
| Aug 22, 2022 |
93.38 |
| Aug 19, 2022 |
93.65 |
| Aug 18, 2022 |
93.87 |
| Aug 17, 2022 |
94.11 |
| Aug 16, 2022 |
94.34 |
| Aug 15, 2022 |
94.50 |
| Aug 12, 2022 |
94.71 |
| Aug 11, 2022 |
94.88 |
| Aug 10, 2022 |
95.10 |
| Aug 9, 2022 |
95.34 |
| Aug 8, 2022 |
95.59 |
| Aug 5, 2022 |
95.77 |
| Aug 4, 2022 |
95.94 |
| Aug 3, 2022 |
96.13 |
| Aug 2, 2022 |
96.30 |
| Aug 1, 2022 |
96.50 |
| Jul 29, 2022 |
96.70 |
| Jul 28, 2022 |
96.92 |
| Jul 27, 2022 |
97.09 |
| Jul 26, 2022 |
97.25 |
| Jul 25, 2022 |
97.41 |
| Jul 22, 2022 |
97.56 |
| Jul 21, 2022 |
97.74 |
| Jul 20, 2022 |
97.95 |
| Jul 19, 2022 |
98.22 |
| Jul 18, 2022 |
98.49 |
| Jul 15, 2022 |
98.87 |
| Jul 14, 2022 |
99.20 |
| Jul 13, 2022 |
99.50 |
| Jul 12, 2022 |
99.79 |
| Jul 11, 2022 |
100.12 |
| Jul 8, 2022 |
100.43 |
| Jul 7, 2022 |
100.70 |
| Jul 6, 2022 |
101.01 |
| Jul 5, 2022 |
101.36 |
| Jul 1, 2022 |
101.80 |
| Jun 30, 2022 |
102.24 |
| Jun 29, 2022 |
102.64 |
| Jun 28, 2022 |
102.99 |
| Jun 27, 2022 |
103.32 |
| Jun 24, 2022 |
103.64 |
| Jun 23, 2022 |
103.94 |
| Jun 22, 2022 |
104.36 |
| Jun 21, 2022 |
104.74 |
| Jun 17, 2022 |
105.08 |
| Jun 16, 2022 |
105.49 |
| Jun 15, 2022 |
105.94 |
| Jun 14, 2022 |
106.27 |
| Jun 13, 2022 |
106.57 |
| Jun 10, 2022 |
106.86 |
| Jun 9, 2022 |
107.10 |
| Jun 8, 2022 |
107.20 |
| Jun 7, 2022 |
107.22 |
| Jun 6, 2022 |
107.19 |
| Jun 3, 2022 |
107.18 |
| Jun 2, 2022 |
107.16 |
| Jun 1, 2022 |
107.14 |
| May 31, 2022 |
107.14 |
| May 27, 2022 |
107.10 |
| May 26, 2022 |
107.05 |
| May 25, 2022 |
107.03 |
| May 24, 2022 |
107.06 |
| May 23, 2022 |
107.11 |
| May 20, 2022 |
107.15 |
| May 19, 2022 |
107.25 |
| May 18, 2022 |
107.36 |
| May 17, 2022 |
107.37 |
| May 16, 2022 |
107.34 |
| May 13, 2022 |
107.57 |
| May 12, 2022 |
107.86 |
| May 11, 2022 |
108.19 |
| May 10, 2022 |
108.44 |
| May 9, 2022 |
108.77 |
| May 6, 2022 |
109.11 |
| May 5, 2022 |
109.35 |
| May 4, 2022 |
109.62 |
| May 3, 2022 |
109.88 |
| May 2, 2022 |
110.21 |
| Apr 29, 2022 |
110.61 |
| Apr 28, 2022 |
111.04 |
| Apr 27, 2022 |
111.36 |
| Apr 26, 2022 |
111.68 |
| Apr 25, 2022 |
112.03 |
| Apr 22, 2022 |
112.37 |
| Apr 21, 2022 |
112.70 |
| Apr 20, 2022 |
112.92 |
| Apr 19, 2022 |
113.07 |
| Apr 18, 2022 |
113.26 |
| Apr 14, 2022 |
113.50 |
| Apr 13, 2022 |
113.77 |
| Apr 12, 2022 |
114.00 |
| Apr 11, 2022 |
114.23 |
| Apr 8, 2022 |
114.44 |
| Apr 7, 2022 |
114.65 |
| Apr 6, 2022 |
114.89 |
| Apr 5, 2022 |
115.10 |
| Apr 4, 2022 |
115.29 |
| Apr 1, 2022 |
115.45 |
| Mar 31, 2022 |
115.67 |
| Mar 30, 2022 |
115.98 |
| Mar 29, 2022 |
116.25 |
| Mar 28, 2022 |
116.53 |
| Mar 25, 2022 |
116.85 |
| Mar 24, 2022 |
117.09 |
| Mar 23, 2022 |
117.31 |
| Mar 22, 2022 |
117.51 |
| Mar 21, 2022 |
117.75 |
| Mar 18, 2022 |
118.00 |
| Mar 17, 2022 |
118.29 |
| Mar 16, 2022 |
118.58 |
| Mar 15, 2022 |
118.83 |
| Mar 14, 2022 |
119.13 |
| Mar 11, 2022 |
119.40 |
| Mar 10, 2022 |
119.70 |
| Mar 9, 2022 |
119.96 |
| Mar 8, 2022 |
120.17 |
| Mar 7, 2022 |
120.41 |
| Mar 4, 2022 |
120.63 |
| Mar 3, 2022 |
120.64 |
| Mar 2, 2022 |
120.60 |
| Mar 1, 2022 |
120.63 |
| Feb 28, 2022 |
120.74 |
| Feb 25, 2022 |
120.73 |
| Feb 24, 2022 |
120.63 |
| Feb 23, 2022 |
120.57 |
| Feb 22, 2022 |
120.54 |
| Feb 18, 2022 |
120.44 |
| Feb 17, 2022 |
120.36 |
| Feb 16, 2022 |
120.19 |
| Feb 15, 2022 |
119.89 |
| Feb 14, 2022 |
119.57 |
| Feb 11, 2022 |
119.26 |
| Feb 10, 2022 |
118.88 |
| Feb 9, 2022 |
118.51 |
| Feb 8, 2022 |
118.26 |
| Feb 7, 2022 |
118.04 |
| Feb 4, 2022 |
117.93 |
| Feb 3, 2022 |
117.88 |
| Feb 2, 2022 |
117.76 |
| Feb 1, 2022 |
117.60 |
| Jan 31, 2022 |
117.48 |
| Jan 28, 2022 |
117.38 |
| Jan 27, 2022 |
117.31 |
| Jan 26, 2022 |
117.24 |
| Jan 25, 2022 |
117.17 |
| Jan 24, 2022 |
117.10 |
| Jan 21, 2022 |
116.96 |
| Jan 20, 2022 |
116.80 |
| Jan 19, 2022 |
116.58 |
| Jan 18, 2022 |
116.27 |
| Jan 14, 2022 |
115.87 |
| Jan 13, 2022 |
115.51 |
| Jan 12, 2022 |
115.17 |
| Jan 11, 2022 |
114.82 |
| Jan 10, 2022 |
114.47 |
| Jan 7, 2022 |
114.28 |
| Jan 6, 2022 |
113.95 |
| Jan 5, 2022 |
113.68 |
| Jan 4, 2022 |
113.41 |
| Jan 3, 2022 |
113.12 |
| Dec 31, 2021 |
112.87 |
| Dec 30, 2021 |
112.62 |
| Dec 29, 2021 |
112.37 |
| Dec 28, 2021 |
112.10 |
| Dec 27, 2021 |
111.86 |
| Dec 23, 2021 |
111.62 |
| Dec 22, 2021 |
111.35 |
| Dec 21, 2021 |
111.11 |
| Dec 20, 2021 |
110.90 |
| Dec 17, 2021 |
110.69 |
| Dec 16, 2021 |
110.41 |
| Dec 15, 2021 |
110.07 |
| Dec 14, 2021 |
109.81 |
| Dec 13, 2021 |
109.53 |
| Dec 10, 2021 |
109.29 |
| Dec 9, 2021 |
108.96 |
| Dec 8, 2021 |
108.71 |
| Dec 7, 2021 |
108.46 |
| Dec 6, 2021 |
108.30 |
| Dec 3, 2021 |
108.16 |
| Dec 2, 2021 |
108.04 |
| Dec 1, 2021 |
107.94 |
| Nov 30, 2021 |
107.87 |
| Nov 29, 2021 |
107.78 |
| Nov 26, 2021 |
107.63 |
| Nov 24, 2021 |
107.52 |
| Nov 23, 2021 |
107.38 |
| Nov 22, 2021 |
107.14 |
| Nov 19, 2021 |
107.05 |
| Nov 18, 2021 |
106.97 |
| Nov 17, 2021 |
106.88 |
| Nov 16, 2021 |
106.79 |
| Nov 15, 2021 |
106.74 |
| Nov 12, 2021 |
106.69 |
| Nov 11, 2021 |
106.64 |
| Nov 10, 2021 |
106.59 |
| Nov 9, 2021 |
106.61 |
| Nov 8, 2021 |
106.63 |
| Nov 5, 2021 |
106.72 |
| Nov 4, 2021 |
106.73 |
| Nov 3, 2021 |
106.85 |
| Nov 2, 2021 |
106.92 |
| Nov 1, 2021 |
106.97 |
| Oct 29, 2021 |
107.06 |
| Oct 28, 2021 |
107.17 |
| Oct 27, 2021 |
107.19 |
| Oct 26, 2021 |
107.34 |
| Oct 25, 2021 |
107.46 |
| Oct 22, 2021 |
107.60 |
| Oct 21, 2021 |
107.78 |
| Oct 20, 2021 |
107.96 |
| Oct 19, 2021 |
108.09 |
| Oct 18, 2021 |
108.20 |
| Oct 15, 2021 |
108.32 |
| Oct 14, 2021 |
108.38 |
| Oct 13, 2021 |
108.42 |
| Oct 12, 2021 |
108.57 |
| Oct 11, 2021 |
108.73 |
| Oct 8, 2021 |
108.89 |
| Oct 7, 2021 |
109.04 |
| Oct 6, 2021 |
109.16 |
| Oct 5, 2021 |
109.32 |
| Oct 4, 2021 |
109.46 |
| Oct 1, 2021 |
109.62 |
| Sep 30, 2021 |
109.74 |
| Sep 29, 2021 |
109.92 |
| Sep 28, 2021 |
110.00 |
| Sep 27, 2021 |
110.02 |
| Sep 24, 2021 |
110.10 |
| Sep 23, 2021 |
110.31 |
| Sep 22, 2021 |
110.54 |
| Sep 21, 2021 |
110.81 |
| Sep 20, 2021 |
111.13 |
| Sep 17, 2021 |
111.44 |
| Sep 16, 2021 |
111.61 |
| Sep 15, 2021 |
111.79 |
| Sep 14, 2021 |
111.93 |
| Sep 13, 2021 |
112.17 |
| Sep 10, 2021 |
112.31 |
| Sep 9, 2021 |
112.45 |
| Sep 8, 2021 |
112.59 |
| Sep 7, 2021 |
112.71 |
| Sep 3, 2021 |
112.81 |
| Sep 2, 2021 |
112.90 |
| Sep 1, 2021 |
112.98 |
| Aug 31, 2021 |
113.08 |
| Aug 30, 2021 |
113.20 |
| Aug 27, 2021 |
113.21 |
| Aug 26, 2021 |
113.25 |
| Aug 25, 2021 |
113.42 |
| Aug 24, 2021 |
113.60 |
| Aug 23, 2021 |
113.78 |
| Aug 20, 2021 |
114.05 |
| Aug 19, 2021 |
114.35 |
| Aug 18, 2021 |
114.69 |
| Aug 17, 2021 |
115.03 |
| Aug 16, 2021 |
115.33 |
| Aug 13, 2021 |
115.62 |
| Aug 12, 2021 |
115.89 |
| Aug 11, 2021 |
116.12 |
| Aug 10, 2021 |
116.38 |
| Aug 9, 2021 |
116.60 |
| Aug 6, 2021 |
116.85 |
| Aug 5, 2021 |
117.06 |
| Aug 4, 2021 |
117.33 |
| Aug 3, 2021 |
117.67 |
| Aug 2, 2021 |
117.93 |
| Jul 30, 2021 |
118.15 |
| Jul 29, 2021 |
118.39 |
| Jul 28, 2021 |
118.68 |
| Jul 27, 2021 |
119.05 |
| Jul 26, 2021 |
119.42 |
| Jul 23, 2021 |
119.73 |
| Jul 22, 2021 |
120.03 |
| Jul 21, 2021 |
120.44 |
| Jul 20, 2021 |
120.74 |
| Jul 19, 2021 |
121.07 |
| Jul 16, 2021 |
121.44 |
| Jul 15, 2021 |
121.72 |
| Jul 14, 2021 |
121.88 |
| Jul 13, 2021 |
121.98 |
| Jul 12, 2021 |
122.02 |
| Jul 9, 2021 |
122.05 |
| Jul 8, 2021 |
122.05 |
| Jul 7, 2021 |
122.14 |
| Jul 6, 2021 |
122.17 |
| Jul 2, 2021 |
122.18 |
| Jul 1, 2021 |
122.06 |
| Jun 30, 2021 |
122.01 |
| Jun 29, 2021 |
121.92 |
| Jun 28, 2021 |
121.87 |
| Jun 25, 2021 |
121.85 |
| Jun 24, 2021 |
121.81 |
| Jun 23, 2021 |
121.75 |
| Jun 22, 2021 |
121.66 |
| Jun 21, 2021 |
121.58 |
| Jun 18, 2021 |
121.44 |
| Jun 17, 2021 |
121.36 |
| Jun 16, 2021 |
121.25 |
| Jun 15, 2021 |
121.06 |
| Jun 14, 2021 |
120.83 |
| Jun 11, 2021 |
120.61 |
| Jun 10, 2021 |
120.31 |
| Jun 9, 2021 |
120.04 |
| Jun 8, 2021 |
119.71 |
| Jun 7, 2021 |
119.39 |
| Jun 4, 2021 |
119.07 |
| Jun 3, 2021 |
118.66 |
| Jun 2, 2021 |
118.21 |
| Jun 1, 2021 |
117.90 |
| May 28, 2021 |
117.54 |
| May 27, 2021 |
117.28 |
| May 26, 2021 |
117.03 |
| May 25, 2021 |
116.77 |
| May 24, 2021 |
116.56 |
| May 21, 2021 |
116.39 |
| May 20, 2021 |
116.25 |
| May 19, 2021 |
116.13 |
| May 18, 2021 |
115.92 |
| May 17, 2021 |
115.71 |
| May 14, 2021 |
115.42 |
| May 13, 2021 |
115.06 |
| May 12, 2021 |
114.79 |
| May 11, 2021 |
114.55 |
| May 10, 2021 |
114.22 |
| May 7, 2021 |
113.91 |
| May 6, 2021 |
113.61 |
| May 5, 2021 |
113.40 |
| May 4, 2021 |
113.18 |
| May 3, 2021 |
113.03 |
| Apr 30, 2021 |
112.90 |
| Apr 29, 2021 |
112.77 |
| Apr 28, 2021 |
112.64 |
| Apr 27, 2021 |
112.54 |
| Apr 26, 2021 |
112.41 |
| Apr 23, 2021 |
112.23 |
| Apr 22, 2021 |
112.06 |
| Apr 21, 2021 |
111.96 |
| Apr 20, 2021 |
111.83 |
| Apr 19, 2021 |
111.67 |
| Apr 16, 2021 |
111.45 |
| Apr 15, 2021 |
111.20 |
| Apr 14, 2021 |
110.95 |
| Apr 13, 2021 |
110.67 |
| Apr 12, 2021 |
110.38 |
| Apr 9, 2021 |
110.10 |
| Apr 8, 2021 |
109.86 |
| Apr 7, 2021 |
109.73 |
| Apr 6, 2021 |
109.59 |
| Apr 5, 2021 |
109.48 |
| Apr 1, 2021 |
109.38 |
| Mar 31, 2021 |
109.27 |
| Mar 30, 2021 |
109.16 |
| Mar 29, 2021 |
109.03 |
| Mar 26, 2021 |
108.95 |
| Mar 25, 2021 |
108.83 |
| Mar 24, 2021 |
108.80 |
| Mar 23, 2021 |
108.77 |
| Mar 22, 2021 |
108.75 |
| Mar 19, 2021 |
108.66 |
| Mar 18, 2021 |
108.56 |
| Mar 17, 2021 |
108.34 |
| Mar 16, 2021 |
108.06 |
| Mar 15, 2021 |
107.85 |
| Mar 12, 2021 |
107.59 |
| Mar 11, 2021 |
107.22 |
| Mar 10, 2021 |
106.85 |
| Mar 9, 2021 |
106.54 |
| Mar 8, 2021 |
106.27 |
| Mar 5, 2021 |
105.96 |
| Mar 4, 2021 |
105.71 |
| Mar 3, 2021 |
105.56 |
| Mar 2, 2021 |
105.33 |
| Mar 1, 2021 |
105.10 |
| Feb 26, 2021 |
104.89 |
| Feb 25, 2021 |
104.71 |
| Feb 24, 2021 |
104.56 |
| Feb 23, 2021 |
104.35 |
| Feb 22, 2021 |
104.18 |
| Feb 19, 2021 |
103.98 |
| Feb 18, 2021 |
103.78 |
| Feb 17, 2021 |
103.65 |
| Feb 16, 2021 |
103.40 |
| Feb 12, 2021 |
103.16 |
| Feb 11, 2021 |
102.95 |
| Feb 10, 2021 |
102.77 |
| Feb 9, 2021 |
102.67 |
| Feb 8, 2021 |
102.54 |
| Feb 5, 2021 |
102.46 |
| Feb 4, 2021 |
102.37 |
| Feb 3, 2021 |
102.25 |
| Feb 2, 2021 |
102.13 |
| Feb 1, 2021 |
102.03 |
| Jan 29, 2021 |
101.97 |
| Jan 28, 2021 |
101.96 |
| Jan 27, 2021 |
101.84 |
| Jan 26, 2021 |
101.65 |
| Jan 25, 2021 |
101.42 |
| Jan 22, 2021 |
101.19 |
| Jan 21, 2021 |
100.88 |
| Jan 20, 2021 |
100.46 |
| Jan 19, 2021 |
100.07 |
| Jan 15, 2021 |
99.63 |
| Jan 14, 2021 |
99.23 |
| Jan 13, 2021 |
98.77 |
| Jan 12, 2021 |
98.25 |
| Jan 11, 2021 |
97.69 |
| Jan 8, 2021 |
97.15 |
| Jan 7, 2021 |
96.69 |
| Jan 6, 2021 |
96.23 |
| Jan 5, 2021 |
95.83 |
| Jan 4, 2021 |
95.53 |
| Dec 31, 2020 |
95.26 |
| Dec 30, 2020 |
94.99 |
| Dec 29, 2020 |
94.70 |
| Dec 28, 2020 |
94.45 |
| Dec 24, 2020 |
94.18 |
| Dec 23, 2020 |
93.87 |
| Dec 22, 2020 |
93.54 |
| Dec 21, 2020 |
93.24 |
| Dec 18, 2020 |
92.91 |
| Dec 17, 2020 |
92.54 |
| Dec 16, 2020 |
92.17 |
| Dec 15, 2020 |
91.74 |
| Dec 14, 2020 |
91.32 |
| Dec 11, 2020 |
90.88 |
| Dec 10, 2020 |
90.35 |
| Dec 9, 2020 |
89.86 |
| Dec 8, 2020 |
89.32 |
| Dec 7, 2020 |
88.82 |
| Dec 4, 2020 |
88.33 |
| Dec 3, 2020 |
87.83 |
| Dec 2, 2020 |
87.40 |
| Dec 1, 2020 |
87.02 |
| Nov 30, 2020 |
86.66 |
| Nov 27, 2020 |
86.38 |
| Nov 25, 2020 |
86.10 |
| Nov 24, 2020 |
85.75 |
| Nov 23, 2020 |
85.29 |
| Nov 20, 2020 |
84.91 |
| Nov 19, 2020 |
84.58 |
| Nov 18, 2020 |
84.22 |
| Nov 17, 2020 |
83.88 |
| Nov 16, 2020 |
83.49 |
| Nov 13, 2020 |
83.11 |
| Nov 12, 2020 |
82.79 |
| Nov 11, 2020 |
82.55 |
| Nov 10, 2020 |
82.25 |
| Nov 9, 2020 |
81.84 |
| Nov 6, 2020 |
81.53 |
| Nov 5, 2020 |
81.30 |
| Nov 4, 2020 |
81.04 |
| Nov 3, 2020 |
80.85 |
| Nov 2, 2020 |
80.62 |
| Oct 30, 2020 |
80.37 |
| Oct 29, 2020 |
80.19 |
| Oct 28, 2020 |
79.99 |
| Oct 27, 2020 |
79.82 |
| Oct 26, 2020 |
79.62 |
| Oct 23, 2020 |
79.39 |
| Oct 22, 2020 |
79.11 |
| Oct 21, 2020 |
78.86 |
| Oct 20, 2020 |
78.65 |
| Oct 19, 2020 |
78.41 |
| Oct 16, 2020 |
78.15 |
| Oct 15, 2020 |
77.86 |
| Oct 14, 2020 |
77.59 |
| Oct 13, 2020 |
77.30 |
| Oct 12, 2020 |
77.11 |
| Oct 9, 2020 |
76.89 |
| Oct 8, 2020 |
76.66 |
| Oct 7, 2020 |
76.50 |
| Oct 6, 2020 |
76.36 |
| Oct 5, 2020 |
76.32 |
| Oct 2, 2020 |
76.25 |
| Oct 1, 2020 |
76.21 |
| Sep 30, 2020 |
76.22 |
| Sep 29, 2020 |
76.18 |
| Sep 28, 2020 |
76.14 |
| Sep 25, 2020 |
76.08 |
| Sep 24, 2020 |
76.05 |
| Sep 23, 2020 |
76.02 |
| Sep 22, 2020 |
75.94 |
| Sep 21, 2020 |
75.78 |
| Sep 18, 2020 |
75.58 |
| Sep 17, 2020 |
75.27 |
| Sep 16, 2020 |
74.95 |
| Sep 15, 2020 |
74.72 |
| Sep 14, 2020 |
74.56 |
| Sep 11, 2020 |
74.34 |
| Sep 10, 2020 |
74.11 |
| Sep 9, 2020 |
73.94 |
| Sep 8, 2020 |
73.73 |
| Sep 4, 2020 |
73.52 |
| Sep 3, 2020 |
73.30 |
| Sep 2, 2020 |
73.08 |
| Sep 1, 2020 |
72.89 |
| Aug 31, 2020 |
72.74 |
| Aug 28, 2020 |
72.67 |
| Aug 27, 2020 |
72.59 |
| Aug 26, 2020 |
72.52 |
| Aug 25, 2020 |
72.48 |
| Aug 24, 2020 |
72.41 |
| Aug 21, 2020 |
72.33 |
| Aug 20, 2020 |
72.25 |
| Aug 19, 2020 |
72.33 |
| Aug 18, 2020 |
72.43 |
| Aug 17, 2020 |
72.54 |
| Aug 14, 2020 |
72.63 |
| Aug 13, 2020 |
72.63 |
| Aug 12, 2020 |
72.60 |
| Aug 11, 2020 |
72.55 |
| Aug 10, 2020 |
72.42 |
| Aug 7, 2020 |
72.29 |
| Aug 6, 2020 |
72.20 |
| Aug 5, 2020 |
72.16 |
| Aug 4, 2020 |
72.08 |
| Aug 3, 2020 |
71.97 |
| Jul 31, 2020 |
71.77 |
| Jul 30, 2020 |
71.59 |
| Jul 29, 2020 |
71.36 |
| Jul 28, 2020 |
71.07 |
| Jul 27, 2020 |
70.74 |
| Jul 24, 2020 |
70.38 |
| Jul 23, 2020 |
70.04 |
| Jul 22, 2020 |
69.74 |
| Jul 21, 2020 |
69.45 |
| Jul 20, 2020 |
69.17 |
| Jul 17, 2020 |
68.88 |
| Jul 16, 2020 |
68.55 |
| Jul 15, 2020 |
68.24 |
| Jul 14, 2020 |
67.95 |
| Jul 13, 2020 |
67.69 |
| Jul 10, 2020 |
67.47 |
| Jul 9, 2020 |
67.34 |
| Jul 8, 2020 |
67.19 |
| Jul 7, 2020 |
66.98 |
| Jul 6, 2020 |
66.70 |
| Jul 2, 2020 |
66.38 |
| Jul 1, 2020 |
66.06 |
| Jun 30, 2020 |
65.74 |
| Jun 29, 2020 |
65.42 |
| Jun 26, 2020 |
65.13 |
| Jun 25, 2020 |
64.83 |
| Jun 24, 2020 |
64.52 |
| Jun 23, 2020 |
64.31 |
| Jun 22, 2020 |
64.08 |
| Jun 19, 2020 |
63.89 |
| Jun 18, 2020 |
63.63 |
| Jun 17, 2020 |
63.28 |
| Jun 16, 2020 |
62.87 |
| Jun 15, 2020 |
62.34 |
| Jun 12, 2020 |
61.86 |
| Jun 11, 2020 |
61.37 |
| Jun 10, 2020 |
60.97 |
| Jun 9, 2020 |
60.41 |
| Jun 8, 2020 |
59.80 |
| Jun 5, 2020 |
59.22 |
| Jun 4, 2020 |
58.61 |
| Jun 3, 2020 |
57.97 |
| Jun 2, 2020 |
57.30 |
| Jun 1, 2020 |
56.70 |
| May 29, 2020 |
56.16 |
| May 28, 2020 |
55.57 |
| May 27, 2020 |
55.01 |
| May 26, 2020 |
54.42 |
| May 22, 2020 |
53.97 |
| May 21, 2020 |
53.51 |
| May 20, 2020 |
53.15 |
| May 19, 2020 |
52.88 |
| May 18, 2020 |
52.61 |
| May 15, 2020 |
52.51 |
| May 14, 2020 |
52.50 |
| May 13, 2020 |
52.56 |
| May 12, 2020 |
52.58 |
| May 11, 2020 |
52.61 |
| May 8, 2020 |
52.60 |
| May 7, 2020 |
52.60 |
| May 6, 2020 |
52.71 |
| May 5, 2020 |
52.85 |
| May 4, 2020 |
53.07 |
| May 1, 2020 |
53.33 |
| Apr 30, 2020 |
53.61 |
| Apr 29, 2020 |
53.86 |
| Apr 28, 2020 |
54.05 |
| Apr 27, 2020 |
54.33 |
| Apr 24, 2020 |
54.64 |
| Apr 23, 2020 |
55.01 |
| Apr 22, 2020 |
55.38 |
| Apr 21, 2020 |
55.76 |
| Apr 20, 2020 |
56.15 |
| Apr 17, 2020 |
56.56 |
| Apr 16, 2020 |
56.97 |
| Apr 15, 2020 |
57.38 |
| Apr 14, 2020 |
57.79 |
| Apr 13, 2020 |
58.09 |
| Apr 9, 2020 |
58.32 |
| Apr 8, 2020 |
58.54 |
| Apr 7, 2020 |
58.81 |
| Apr 6, 2020 |
59.15 |
| Apr 3, 2020 |
59.61 |
| Apr 2, 2020 |
60.19 |
| Apr 1, 2020 |
60.76 |
| Mar 31, 2020 |
61.36 |
| Mar 30, 2020 |
61.98 |
| Mar 27, 2020 |
62.56 |
| Mar 26, 2020 |
63.16 |
| Mar 25, 2020 |
63.73 |
| Mar 24, 2020 |
64.32 |
| Mar 23, 2020 |
64.99 |
| Mar 20, 2020 |
65.73 |
| Mar 19, 2020 |
66.41 |
| Mar 18, 2020 |
67.09 |
| Mar 17, 2020 |
67.83 |
| Mar 16, 2020 |
68.53 |
| Mar 13, 2020 |
69.30 |
| Mar 12, 2020 |
69.96 |
| Mar 11, 2020 |
70.68 |
| Mar 10, 2020 |
71.30 |
| Mar 9, 2020 |
71.84 |
| Mar 6, 2020 |
72.42 |
| Mar 5, 2020 |
72.84 |
| Mar 4, 2020 |
73.22 |
| Mar 3, 2020 |
73.56 |
| Mar 2, 2020 |
73.93 |
| Feb 28, 2020 |
74.26 |
| Feb 27, 2020 |
74.61 |
| Feb 26, 2020 |
74.93 |
| Feb 25, 2020 |
75.22 |
| Feb 24, 2020 |
75.43 |
| Feb 21, 2020 |
75.53 |
| Feb 20, 2020 |
75.61 |
| Feb 19, 2020 |
75.67 |
| Feb 18, 2020 |
75.72 |
| Feb 14, 2020 |
75.77 |
| Feb 13, 2020 |
75.79 |
| Feb 12, 2020 |
75.85 |
| Feb 11, 2020 |
75.91 |
| Feb 10, 2020 |
76.00 |
| Feb 7, 2020 |
76.11 |
| Feb 6, 2020 |
76.24 |
| Feb 5, 2020 |
76.32 |
| Feb 4, 2020 |
76.36 |
| Feb 3, 2020 |
76.44 |
| Jan 31, 2020 |
76.56 |
| Jan 30, 2020 |
76.72 |
| Jan 29, 2020 |
76.92 |
| Jan 28, 2020 |
77.10 |
| Jan 27, 2020 |
77.30 |
| Jan 24, 2020 |
77.55 |
| Jan 23, 2020 |
77.74 |
| Jan 22, 2020 |
77.94 |
| Jan 21, 2020 |
78.13 |
| Jan 17, 2020 |
78.23 |
| Jan 16, 2020 |
78.31 |
| Jan 15, 2020 |
78.39 |
| Jan 14, 2020 |
78.45 |
| Jan 13, 2020 |
78.44 |
| Jan 10, 2020 |
78.46 |
| Jan 9, 2020 |
78.53 |
| Jan 8, 2020 |
78.58 |
| Jan 7, 2020 |
78.60 |
| Jan 6, 2020 |
78.60 |
| Jan 3, 2020 |
78.59 |
| Jan 2, 2020 |
78.56 |
| Dec 31, 2019 |
78.45 |
| Dec 30, 2019 |
78.33 |
| Dec 27, 2019 |
78.22 |
| Dec 26, 2019 |
78.11 |
| Dec 24, 2019 |
77.99 |
| Dec 23, 2019 |
77.86 |
| Dec 20, 2019 |
77.73 |
| Dec 19, 2019 |
77.56 |
| Dec 18, 2019 |
77.35 |
| Dec 17, 2019 |
77.12 |
| Dec 16, 2019 |
76.94 |
| Dec 13, 2019 |
76.79 |
| Dec 12, 2019 |
76.63 |
| Dec 11, 2019 |
76.44 |
| Dec 10, 2019 |
76.33 |
| Dec 9, 2019 |
76.28 |
| Dec 6, 2019 |
76.20 |
| Dec 5, 2019 |
76.10 |
| Dec 4, 2019 |
76.04 |
| Dec 3, 2019 |
75.95 |
| Dec 2, 2019 |
75.89 |
| Nov 29, 2019 |
75.77 |
| Nov 27, 2019 |
75.65 |
| Nov 26, 2019 |
75.51 |
| Nov 25, 2019 |
75.40 |
| Nov 22, 2019 |
75.30 |
| Nov 21, 2019 |
75.26 |
| Nov 20, 2019 |
75.20 |
| Nov 19, 2019 |
75.15 |
| Nov 18, 2019 |
75.07 |
| Nov 15, 2019 |
74.89 |
| Nov 14, 2019 |
74.66 |
| Nov 13, 2019 |
74.42 |
| Nov 12, 2019 |
74.12 |
| Nov 11, 2019 |
73.76 |
| Nov 8, 2019 |
73.41 |
| Nov 7, 2019 |
73.02 |
| Nov 6, 2019 |
72.62 |
| Nov 5, 2019 |
72.23 |
| Nov 4, 2019 |
71.85 |
| Nov 1, 2019 |
71.46 |
| Oct 31, 2019 |
71.18 |
| Oct 30, 2019 |
70.98 |
| Oct 29, 2019 |
70.74 |
| Oct 28, 2019 |
70.50 |
| Oct 25, 2019 |
70.25 |
| Oct 24, 2019 |
70.01 |
| Oct 23, 2019 |
69.78 |
| Oct 22, 2019 |
69.63 |
| Oct 21, 2019 |
69.46 |
| Oct 18, 2019 |
69.33 |
| Oct 17, 2019 |
69.24 |
| Oct 16, 2019 |
69.14 |
| Oct 15, 2019 |
69.03 |
| Oct 14, 2019 |
68.93 |
| Oct 11, 2019 |
68.89 |
| Oct 10, 2019 |
68.89 |
| Oct 9, 2019 |
69.00 |
| Oct 8, 2019 |
69.15 |
| Oct 7, 2019 |
69.32 |
| Oct 4, 2019 |
69.46 |
| Oct 3, 2019 |
69.65 |
| Oct 2, 2019 |
69.87 |
| Oct 1, 2019 |
70.09 |
| Sep 30, 2019 |
70.23 |
| Sep 27, 2019 |
70.33 |
| Sep 26, 2019 |
70.42 |
| Sep 25, 2019 |
70.53 |
| Sep 24, 2019 |
70.65 |
| Sep 23, 2019 |
70.78 |
| Sep 20, 2019 |
70.89 |
| Sep 19, 2019 |
70.95 |
| Sep 18, 2019 |
70.99 |
| Sep 17, 2019 |
71.04 |
| Sep 16, 2019 |
71.09 |
| Sep 13, 2019 |
71.16 |
| Sep 12, 2019 |
71.21 |
| Sep 11, 2019 |
71.27 |
| Sep 10, 2019 |
71.37 |
| Sep 9, 2019 |
71.44 |
| Sep 6, 2019 |
71.57 |
| Sep 5, 2019 |
71.74 |
| Sep 4, 2019 |
71.91 |
| Sep 3, 2019 |
72.13 |
| Aug 30, 2019 |
72.37 |
| Aug 29, 2019 |
72.57 |
| Aug 28, 2019 |
72.76 |
| Aug 27, 2019 |
72.98 |
| Aug 26, 2019 |
73.19 |
| Aug 23, 2019 |
73.39 |
| Aug 22, 2019 |
73.64 |
| Aug 21, 2019 |
73.79 |
| Aug 20, 2019 |
73.93 |
| Aug 19, 2019 |
74.07 |
| Aug 16, 2019 |
74.17 |
| Aug 15, 2019 |
74.29 |
| Aug 14, 2019 |
74.44 |
| Aug 13, 2019 |
74.59 |
| Aug 12, 2019 |
74.60 |
| Aug 9, 2019 |
74.58 |
| Aug 8, 2019 |
74.58 |
| Aug 7, 2019 |
74.57 |
| Aug 6, 2019 |
74.58 |
| Aug 5, 2019 |
74.60 |
| Aug 2, 2019 |
74.61 |
| Aug 1, 2019 |
74.61 |
| Jul 31, 2019 |
74.60 |
| Jul 30, 2019 |
74.49 |
| Jul 29, 2019 |
74.38 |
| Jul 26, 2019 |
74.28 |
| Jul 25, 2019 |
74.18 |
| Jul 24, 2019 |
74.02 |
| Jul 23, 2019 |
73.84 |
| Jul 22, 2019 |
73.73 |
| Jul 19, 2019 |
73.67 |
| Jul 18, 2019 |
73.63 |
| Jul 17, 2019 |
73.60 |
| Jul 16, 2019 |
73.59 |
| Jul 15, 2019 |
73.61 |
| Jul 12, 2019 |
73.60 |
| Jul 11, 2019 |
73.62 |
| Jul 10, 2019 |
73.69 |
| Jul 9, 2019 |
73.81 |
| Jul 8, 2019 |
73.93 |
| Jul 5, 2019 |
74.03 |
| Jul 3, 2019 |
74.11 |
| Jul 2, 2019 |
74.22 |
| Jul 1, 2019 |
74.33 |
| Jun 28, 2019 |
74.42 |
| Jun 27, 2019 |
74.54 |
| Jun 26, 2019 |
74.69 |
| Jun 25, 2019 |
74.84 |
| Jun 24, 2019 |
74.99 |
| Jun 21, 2019 |
75.11 |
| Jun 20, 2019 |
75.22 |
| Jun 19, 2019 |
75.33 |
| Jun 18, 2019 |
75.49 |
| Jun 17, 2019 |
75.66 |
| Jun 14, 2019 |
75.85 |
| Jun 13, 2019 |
76.03 |
| Jun 12, 2019 |
76.12 |
| Jun 11, 2019 |
76.24 |
| Jun 10, 2019 |
76.30 |
| Jun 7, 2019 |
76.37 |
| Jun 6, 2019 |
76.45 |
| Jun 5, 2019 |
76.51 |
| Jun 4, 2019 |
76.57 |
| Jun 3, 2019 |
76.64 |
| May 31, 2019 |
76.87 |
| May 30, 2019 |
77.15 |
| May 29, 2019 |
77.37 |
| May 28, 2019 |
77.58 |
| May 24, 2019 |
77.80 |
| May 23, 2019 |
78.02 |
| May 22, 2019 |
78.29 |
| May 21, 2019 |
78.50 |
| May 20, 2019 |
78.68 |
| May 17, 2019 |
78.86 |
| May 16, 2019 |
79.03 |
| May 15, 2019 |
79.24 |
| May 14, 2019 |
79.44 |
| May 13, 2019 |
79.65 |
| May 10, 2019 |
79.86 |
| May 9, 2019 |
80.00 |
| May 8, 2019 |
80.16 |
| May 7, 2019 |
80.31 |
| May 6, 2019 |
80.47 |
| May 3, 2019 |
80.61 |
| May 2, 2019 |
80.70 |
| May 1, 2019 |
80.83 |
| Apr 30, 2019 |
80.92 |
| Apr 29, 2019 |
81.00 |
| Apr 26, 2019 |
81.03 |
| Apr 25, 2019 |
81.05 |
| Apr 24, 2019 |
81.06 |
| Apr 23, 2019 |
81.01 |
| Apr 22, 2019 |
80.92 |
| Apr 18, 2019 |
80.84 |
| Apr 17, 2019 |
80.77 |
| Apr 16, 2019 |
80.73 |
| Apr 15, 2019 |
80.69 |
| Apr 12, 2019 |
80.64 |
| Apr 11, 2019 |
80.57 |
| Apr 10, 2019 |
80.59 |
| Apr 9, 2019 |
80.57 |
| Apr 8, 2019 |
80.57 |
| Apr 5, 2019 |
80.55 |
| Apr 4, 2019 |
80.46 |
| Apr 3, 2019 |
80.38 |
| Apr 2, 2019 |
80.34 |
| Apr 1, 2019 |
80.39 |
| Mar 29, 2019 |
80.40 |
| Mar 28, 2019 |
80.42 |
| Mar 27, 2019 |
80.41 |
| Mar 26, 2019 |
80.44 |
| Mar 25, 2019 |
80.48 |
| Mar 22, 2019 |
80.53 |
| Mar 21, 2019 |
80.55 |
| Mar 20, 2019 |
80.48 |
| Mar 19, 2019 |
80.40 |
| Mar 18, 2019 |
80.33 |
| Mar 15, 2019 |
80.19 |
| Mar 14, 2019 |
80.08 |
| Mar 13, 2019 |
79.95 |
| Mar 12, 2019 |
79.75 |
| Mar 11, 2019 |
79.58 |
| Mar 8, 2019 |
79.39 |
| Mar 7, 2019 |
79.16 |
| Mar 6, 2019 |
78.95 |
| Mar 5, 2019 |
78.69 |
| Mar 4, 2019 |
78.45 |
| Mar 1, 2019 |
78.22 |
| Feb 28, 2019 |
77.96 |
| Feb 27, 2019 |
77.74 |
| Feb 26, 2019 |
77.50 |
| Feb 25, 2019 |
77.28 |
| Feb 22, 2019 |
77.04 |
| Feb 21, 2019 |
76.80 |
| Feb 20, 2019 |
76.59 |
| Feb 19, 2019 |
76.42 |
| Feb 15, 2019 |
76.31 |
| Feb 14, 2019 |
76.28 |
| Feb 13, 2019 |
76.22 |
| Feb 12, 2019 |
76.18 |
| Feb 11, 2019 |
76.13 |
| Feb 8, 2019 |
76.10 |
| Feb 7, 2019 |
76.11 |
| Feb 6, 2019 |
76.08 |
| Feb 5, 2019 |
76.07 |
| Feb 4, 2019 |
76.04 |
| Feb 1, 2019 |
76.03 |
| Jan 31, 2019 |
76.06 |
| Jan 30, 2019 |
76.10 |
| Jan 29, 2019 |
76.10 |
| Jan 28, 2019 |
76.09 |
| Jan 25, 2019 |
76.10 |
| Jan 24, 2019 |
76.14 |
| Jan 23, 2019 |
76.26 |
| Jan 22, 2019 |
76.39 |
| Jan 18, 2019 |
76.46 |
| Jan 17, 2019 |
76.48 |
| Jan 16, 2019 |
76.55 |
| Jan 15, 2019 |
76.64 |
| Jan 14, 2019 |
76.70 |
| Jan 11, 2019 |
76.75 |
| Jan 10, 2019 |
76.74 |
| Jan 9, 2019 |
76.77 |
| Jan 8, 2019 |
76.80 |
| Jan 7, 2019 |
76.80 |
| Jan 4, 2019 |
76.88 |
| Jan 3, 2019 |
76.98 |
| Jan 2, 2019 |
77.17 |
| Dec 31, 2018 |
77.34 |
| Dec 28, 2018 |
77.55 |
| Dec 27, 2018 |
77.78 |
| Dec 26, 2018 |
77.97 |
| Dec 24, 2018 |
78.20 |
| Dec 21, 2018 |
78.49 |
| Dec 20, 2018 |
78.79 |
| Dec 19, 2018 |
79.13 |
| Dec 18, 2018 |
79.55 |
| Dec 17, 2018 |
79.94 |
| Dec 14, 2018 |
80.46 |
| Dec 13, 2018 |
80.98 |
| Dec 12, 2018 |
81.48 |
| Dec 11, 2018 |
81.97 |
| Dec 10, 2018 |
82.43 |
| Dec 7, 2018 |
82.91 |
| Dec 6, 2018 |
83.40 |
| Dec 4, 2018 |
83.86 |
| Dec 3, 2018 |
84.29 |
| Nov 30, 2018 |
84.67 |
| Nov 29, 2018 |
85.09 |
| Nov 28, 2018 |
85.48 |
| Nov 27, 2018 |
85.84 |
| Nov 26, 2018 |
86.23 |
| Nov 23, 2018 |
86.60 |
| Nov 21, 2018 |
86.98 |
| Nov 20, 2018 |
87.30 |
| Nov 19, 2018 |
87.61 |
| Nov 16, 2018 |
87.92 |
| Nov 15, 2018 |
88.19 |
| Nov 14, 2018 |
88.49 |
| Nov 13, 2018 |
88.80 |
| Nov 12, 2018 |
89.12 |
| Nov 9, 2018 |
89.43 |
| Nov 8, 2018 |
89.73 |
| Nov 7, 2018 |
90.03 |
| Nov 6, 2018 |
90.32 |
| Nov 5, 2018 |
90.67 |
| Nov 2, 2018 |
91.01 |
| Nov 1, 2018 |
91.31 |
| Oct 31, 2018 |
91.64 |
| Oct 30, 2018 |
92.06 |
| Oct 29, 2018 |
92.44 |
| Oct 26, 2018 |
92.87 |
| Oct 25, 2018 |
93.25 |
| Oct 24, 2018 |
93.63 |
| Oct 23, 2018 |
94.10 |
| Oct 22, 2018 |
94.50 |
| Oct 19, 2018 |
94.91 |
| Oct 18, 2018 |
95.33 |
| Oct 17, 2018 |
95.72 |
| Oct 16, 2018 |
96.09 |
| Oct 15, 2018 |
96.44 |
| Oct 12, 2018 |
96.83 |
| Oct 11, 2018 |
97.19 |
| Oct 10, 2018 |
97.58 |
| Oct 9, 2018 |
97.97 |
| Oct 8, 2018 |
98.26 |
| Oct 5, 2018 |
98.45 |
| Oct 4, 2018 |
98.68 |
| Oct 3, 2018 |
98.79 |
| Oct 2, 2018 |
98.84 |
| Oct 1, 2018 |
98.89 |
| Sep 28, 2018 |
98.95 |
| Sep 27, 2018 |
99.05 |
| Sep 26, 2018 |
99.14 |
| Sep 25, 2018 |
99.20 |
| Sep 24, 2018 |
99.20 |
| Sep 21, 2018 |
99.21 |
| Sep 20, 2018 |
99.19 |
| Sep 19, 2018 |
99.18 |
| Sep 18, 2018 |
99.25 |
| Sep 17, 2018 |
99.32 |
| Sep 14, 2018 |
99.36 |
| Sep 13, 2018 |
99.40 |
| Sep 12, 2018 |
99.43 |
| Sep 11, 2018 |
99.50 |
| Sep 10, 2018 |
99.59 |
| Sep 7, 2018 |
99.64 |
| Sep 6, 2018 |
99.68 |
| Sep 5, 2018 |
99.74 |
| Sep 4, 2018 |
99.79 |
| Aug 31, 2018 |
99.90 |
| Aug 30, 2018 |
99.97 |
| Aug 29, 2018 |
100.08 |
| Aug 28, 2018 |
100.19 |
| Aug 27, 2018 |
100.37 |
| Aug 24, 2018 |
100.55 |
| Aug 23, 2018 |
100.73 |
| Aug 22, 2018 |
100.94 |
| Aug 21, 2018 |
101.17 |
| Aug 20, 2018 |
101.37 |
| Aug 17, 2018 |
101.59 |
| Aug 16, 2018 |
101.80 |
| Aug 15, 2018 |
102.05 |
| Aug 14, 2018 |
102.25 |
| Aug 13, 2018 |
102.39 |
| Aug 10, 2018 |
102.53 |
| Aug 9, 2018 |
102.61 |
| Aug 8, 2018 |
102.68 |
| Aug 7, 2018 |
102.73 |
| Aug 6, 2018 |
102.82 |
| Aug 3, 2018 |
102.93 |
| Aug 2, 2018 |
103.05 |
| Aug 1, 2018 |
103.22 |
| Jul 31, 2018 |
103.35 |
| Jul 30, 2018 |
103.46 |
| Jul 27, 2018 |
103.60 |
| Jul 26, 2018 |
103.76 |
| Jul 25, 2018 |
103.86 |
| Jul 24, 2018 |
103.96 |
| Jul 23, 2018 |
104.09 |
| Jul 20, 2018 |
104.25 |
| Jul 19, 2018 |
104.40 |
| Jul 18, 2018 |
104.50 |
| Jul 17, 2018 |
104.57 |
| Jul 16, 2018 |
104.65 |
| Jul 13, 2018 |
104.74 |
| Jul 12, 2018 |
104.80 |
| Jul 11, 2018 |
104.86 |
| Jul 10, 2018 |
104.92 |
| Jul 9, 2018 |
104.98 |
| Jul 6, 2018 |
105.08 |
| Jul 5, 2018 |
105.18 |
| Jul 3, 2018 |
105.30 |
| Jul 2, 2018 |
105.48 |
| Jun 29, 2018 |
105.63 |
| Jun 28, 2018 |
105.78 |
| Jun 27, 2018 |
105.96 |
| Jun 26, 2018 |
106.14 |
| Jun 25, 2018 |
106.28 |
| Jun 22, 2018 |
106.38 |
| Jun 21, 2018 |
106.46 |
| Jun 20, 2018 |
106.55 |
| Jun 19, 2018 |
106.61 |
| Jun 18, 2018 |
106.58 |
| Jun 15, 2018 |
106.48 |
| Jun 14, 2018 |
106.41 |
| Jun 13, 2018 |
106.33 |
| Jun 12, 2018 |
106.22 |
| Jun 11, 2018 |
106.08 |
| Jun 8, 2018 |
106.00 |
| Jun 7, 2018 |
105.91 |
| Jun 6, 2018 |
105.84 |
| Jun 5, 2018 |
105.75 |
| Jun 4, 2018 |
105.67 |
| Jun 1, 2018 |
105.63 |
| May 31, 2018 |
105.67 |
| May 30, 2018 |
105.70 |
| May 29, 2018 |
105.74 |
| May 25, 2018 |
105.81 |
| May 24, 2018 |
105.82 |
| May 23, 2018 |
105.83 |
| May 22, 2018 |
105.86 |
| May 21, 2018 |
105.91 |
| May 18, 2018 |
105.92 |
| May 17, 2018 |
105.86 |
| May 16, 2018 |
105.81 |
| May 15, 2018 |
105.75 |
| May 14, 2018 |
105.67 |
| May 11, 2018 |
105.55 |
| May 10, 2018 |
105.42 |
| May 9, 2018 |
105.29 |
| May 8, 2018 |
105.19 |
| May 7, 2018 |
105.16 |
| May 4, 2018 |
105.13 |
| May 3, 2018 |
105.06 |
| May 2, 2018 |
105.03 |
| May 1, 2018 |
104.98 |
| Apr 30, 2018 |
104.94 |
| Apr 27, 2018 |
104.90 |
| Apr 26, 2018 |
104.80 |
| Apr 25, 2018 |
104.64 |
| Apr 24, 2018 |
104.49 |
| Apr 23, 2018 |
104.28 |
| Apr 20, 2018 |
104.01 |
| Apr 19, 2018 |
103.84 |
| Apr 18, 2018 |
103.67 |
| Apr 17, 2018 |
103.44 |
| Apr 16, 2018 |
103.27 |
| Apr 13, 2018 |
103.09 |
| Apr 12, 2018 |
102.96 |
| Apr 11, 2018 |
102.84 |
| Apr 10, 2018 |
102.76 |
| Apr 9, 2018 |
102.68 |
| Apr 6, 2018 |
102.63 |
| Apr 5, 2018 |
102.55 |
| Apr 4, 2018 |
102.40 |
| Apr 3, 2018 |
102.29 |
| Apr 2, 2018 |
102.19 |
| Mar 29, 2018 |
102.07 |
| Mar 28, 2018 |
101.90 |
| Mar 27, 2018 |
101.75 |
| Mar 26, 2018 |
101.60 |
| Mar 23, 2018 |
101.44 |
| Mar 22, 2018 |
101.33 |
| Mar 21, 2018 |
101.20 |
| Mar 20, 2018 |
101.00 |
| Mar 19, 2018 |
100.82 |
| Mar 16, 2018 |
100.62 |
| Mar 15, 2018 |
100.37 |
| Mar 14, 2018 |
100.12 |
| Mar 13, 2018 |
99.82 |
| Mar 12, 2018 |
99.50 |
| Mar 9, 2018 |
99.13 |
| Mar 8, 2018 |
98.81 |
| Mar 7, 2018 |
98.54 |
| Mar 6, 2018 |
98.28 |
| Mar 5, 2018 |
98.02 |
| Mar 2, 2018 |
97.81 |
| Mar 1, 2018 |
97.63 |
| Feb 28, 2018 |
97.42 |
| Feb 27, 2018 |
97.22 |
| Feb 26, 2018 |
97.04 |
| Feb 23, 2018 |
96.81 |
| Feb 22, 2018 |
96.60 |
| Feb 21, 2018 |
96.41 |
| Feb 20, 2018 |
96.22 |
| Feb 16, 2018 |
96.03 |
| Feb 15, 2018 |
95.85 |
| Feb 14, 2018 |
95.67 |
| Feb 13, 2018 |
95.52 |
| Feb 12, 2018 |
95.41 |
| Feb 9, 2018 |
95.29 |
| Feb 8, 2018 |
95.23 |
| Feb 7, 2018 |
95.17 |
| Feb 6, 2018 |
95.01 |
| Feb 5, 2018 |
94.85 |
| Feb 2, 2018 |
94.73 |
| Feb 1, 2018 |
94.55 |
| Jan 31, 2018 |
94.37 |
| Jan 30, 2018 |
94.19 |
| Jan 29, 2018 |
93.98 |
| Jan 26, 2018 |
93.76 |
| Jan 25, 2018 |
93.55 |
| Jan 24, 2018 |
93.35 |
| Jan 23, 2018 |
93.18 |
| Jan 22, 2018 |
93.03 |
| Jan 19, 2018 |
92.89 |
| Jan 18, 2018 |
92.74 |
| Jan 17, 2018 |
92.63 |
| Jan 16, 2018 |
92.51 |
| Jan 12, 2018 |
92.39 |
| Jan 11, 2018 |
92.26 |
| Jan 10, 2018 |
92.15 |
| Jan 9, 2018 |
92.06 |
| Jan 8, 2018 |
91.94 |
| Jan 5, 2018 |
91.80 |
| Jan 4, 2018 |
91.67 |
| Jan 3, 2018 |
91.51 |
| Jan 2, 2018 |
91.38 |
| Dec 29, 2017 |
91.27 |
| Dec 28, 2017 |
91.18 |
| Dec 27, 2017 |
91.06 |
| Dec 26, 2017 |
90.96 |
| Dec 22, 2017 |
90.88 |
| Dec 21, 2017 |
90.79 |
| Dec 20, 2017 |
90.70 |
| Dec 19, 2017 |
90.61 |
| Dec 18, 2017 |
90.56 |
| Dec 15, 2017 |
90.54 |
| Dec 14, 2017 |
90.56 |
| Dec 13, 2017 |
90.53 |
| Dec 12, 2017 |
90.49 |
| Dec 11, 2017 |
90.45 |
| Dec 8, 2017 |
90.41 |
| Dec 7, 2017 |
90.36 |
| Dec 6, 2017 |
90.28 |
| Dec 5, 2017 |
90.20 |
| Dec 4, 2017 |
90.13 |
| Dec 1, 2017 |
90.03 |
| Nov 30, 2017 |
89.91 |
| Nov 29, 2017 |
89.78 |
| Nov 28, 2017 |
89.69 |
| Nov 27, 2017 |
89.56 |
| Nov 24, 2017 |
89.44 |
| Nov 22, 2017 |
89.32 |
| Nov 21, 2017 |
89.22 |
| Nov 20, 2017 |
89.12 |
| Nov 17, 2017 |
89.03 |
| Nov 16, 2017 |
88.93 |
| Nov 15, 2017 |
88.83 |
| Nov 14, 2017 |
88.74 |
| Nov 13, 2017 |
88.64 |
| Nov 10, 2017 |
88.56 |
| Nov 9, 2017 |
88.46 |
| Nov 8, 2017 |
88.38 |
| Nov 7, 2017 |
88.26 |
| Nov 6, 2017 |
88.16 |
| Nov 3, 2017 |
88.05 |
| Nov 2, 2017 |
87.92 |
| Nov 1, 2017 |
87.78 |
| Oct 31, 2017 |
87.64 |
| Oct 30, 2017 |
87.49 |
| Oct 27, 2017 |
87.31 |
| Oct 26, 2017 |
87.11 |
| Oct 25, 2017 |
86.99 |
| Oct 24, 2017 |
86.88 |
| Oct 23, 2017 |
86.75 |
| Oct 20, 2017 |
86.64 |
| Oct 19, 2017 |
86.53 |
| Oct 18, 2017 |
86.44 |
| Oct 17, 2017 |
86.36 |
| Oct 16, 2017 |
86.31 |
| Oct 13, 2017 |
86.23 |
| Oct 12, 2017 |
86.14 |
| Oct 11, 2017 |
86.05 |
| Oct 10, 2017 |
85.96 |
| Oct 9, 2017 |
85.84 |
| Oct 6, 2017 |
85.71 |
| Oct 5, 2017 |
85.59 |
| Oct 4, 2017 |
85.48 |
| Oct 3, 2017 |
85.40 |
| Oct 2, 2017 |
85.29 |
| Sep 29, 2017 |
85.19 |
| Sep 28, 2017 |
85.09 |
| Sep 27, 2017 |
85.02 |
| Sep 26, 2017 |
84.97 |
| Sep 25, 2017 |
84.94 |
| Sep 22, 2017 |
84.89 |
| Sep 21, 2017 |
84.87 |
| Sep 20, 2017 |
84.87 |
| Sep 19, 2017 |
84.85 |
| Sep 18, 2017 |
84.80 |
| Sep 15, 2017 |
84.77 |
| Sep 14, 2017 |
84.75 |
| Sep 13, 2017 |
84.72 |
| Sep 12, 2017 |
84.70 |
| Sep 11, 2017 |
84.65 |
| Sep 8, 2017 |
84.61 |
| Sep 7, 2017 |
84.60 |
| Sep 6, 2017 |
84.57 |
| Sep 5, 2017 |
84.54 |
| Sep 1, 2017 |
84.50 |
| Aug 31, 2017 |
84.41 |
| Aug 30, 2017 |
84.35 |
| Aug 29, 2017 |
84.34 |
| Aug 28, 2017 |
84.36 |
| Aug 25, 2017 |
84.32 |
| Aug 24, 2017 |
84.27 |
| Aug 23, 2017 |
84.23 |
| Aug 22, 2017 |
84.22 |
| Aug 21, 2017 |
84.20 |
| Aug 18, 2017 |
84.18 |
| Aug 17, 2017 |
84.15 |
| Aug 16, 2017 |
84.11 |
| Aug 15, 2017 |
84.01 |
| Aug 14, 2017 |
83.93 |
| Aug 11, 2017 |
83.86 |
| Aug 10, 2017 |
83.82 |
| Aug 9, 2017 |
83.76 |
| Aug 8, 2017 |
83.67 |
| Aug 7, 2017 |
83.59 |
| Aug 4, 2017 |
83.49 |
| Aug 3, 2017 |
83.40 |
| Aug 2, 2017 |
83.32 |
| Aug 1, 2017 |
83.22 |
| Jul 31, 2017 |
83.12 |
| Jul 28, 2017 |
83.00 |
| Jul 27, 2017 |
82.88 |
| Jul 26, 2017 |
82.77 |
| Jul 25, 2017 |
82.65 |
| Jul 24, 2017 |
82.47 |
| Jul 21, 2017 |
82.31 |
| Jul 20, 2017 |
82.18 |
| Jul 19, 2017 |
82.03 |
| Jul 18, 2017 |
81.89 |
| Jul 17, 2017 |
81.78 |
| Jul 14, 2017 |
81.64 |
| Jul 13, 2017 |
81.50 |
| Jul 12, 2017 |
81.40 |
| Jul 11, 2017 |
81.29 |
| Jul 10, 2017 |
81.19 |
| Jul 7, 2017 |
81.13 |
| Jul 6, 2017 |
81.08 |
| Jul 5, 2017 |
81.04 |
| Jul 3, 2017 |
80.99 |
| Jun 30, 2017 |
80.89 |
| Jun 29, 2017 |
80.80 |
| Jun 28, 2017 |
80.70 |
| Jun 27, 2017 |
80.59 |
| Jun 26, 2017 |
80.49 |
| Jun 23, 2017 |
80.37 |
| Jun 22, 2017 |
80.29 |
| Jun 21, 2017 |
80.23 |
| Jun 20, 2017 |
80.18 |
| Jun 19, 2017 |
80.08 |
| Jun 16, 2017 |
79.96 |
| Jun 15, 2017 |
79.90 |
| Jun 14, 2017 |
79.86 |
| Jun 13, 2017 |
79.80 |
| Jun 12, 2017 |
79.74 |
| Jun 9, 2017 |
79.70 |
| Jun 8, 2017 |
79.66 |
| Jun 7, 2017 |
79.63 |
| Jun 6, 2017 |
79.57 |
| Jun 5, 2017 |
79.51 |
| Jun 2, 2017 |
79.46 |
| Jun 1, 2017 |
79.39 |
| May 31, 2017 |
79.32 |
| May 30, 2017 |
79.29 |
| May 26, 2017 |
79.28 |
| May 25, 2017 |
79.26 |
| May 24, 2017 |
79.24 |
| May 23, 2017 |
79.19 |
| May 22, 2017 |
79.15 |
| May 19, 2017 |
79.12 |
| May 18, 2017 |
79.10 |
| May 17, 2017 |
79.13 |
| May 16, 2017 |
79.16 |
| May 15, 2017 |
79.16 |
| May 12, 2017 |
79.19 |
| May 11, 2017 |
79.24 |
| May 10, 2017 |
79.31 |
| May 9, 2017 |
79.34 |
| May 8, 2017 |
79.37 |
| May 5, 2017 |
79.39 |
| May 4, 2017 |
79.40 |
| May 3, 2017 |
79.45 |
| May 2, 2017 |
79.49 |
| May 1, 2017 |
79.50 |
| Apr 28, 2017 |
79.50 |
| Apr 27, 2017 |
79.53 |
| Apr 26, 2017 |
79.50 |
| Apr 25, 2017 |
79.48 |
| Apr 24, 2017 |
79.43 |
| Apr 21, 2017 |
79.38 |
| Apr 20, 2017 |
79.35 |
| Apr 19, 2017 |
79.31 |
| Apr 18, 2017 |
79.31 |
| Apr 17, 2017 |
79.29 |
| Apr 13, 2017 |
79.28 |
| Apr 12, 2017 |
79.28 |
| Apr 11, 2017 |
79.26 |
| Apr 10, 2017 |
79.21 |
| Apr 7, 2017 |
79.16 |
| Apr 6, 2017 |
79.15 |
| Apr 5, 2017 |
79.14 |
| Apr 4, 2017 |
79.11 |
| Apr 3, 2017 |
79.04 |
| Mar 31, 2017 |
78.97 |
| Mar 30, 2017 |
78.88 |
| Mar 29, 2017 |
78.80 |
| Mar 28, 2017 |
78.73 |
| Mar 27, 2017 |
78.69 |
| Mar 24, 2017 |
78.70 |
| Mar 23, 2017 |
78.74 |
| Mar 22, 2017 |
78.72 |
| Mar 21, 2017 |
78.70 |
| Mar 20, 2017 |
78.70 |
| Mar 17, 2017 |
78.67 |
| Mar 16, 2017 |
78.63 |
| Mar 15, 2017 |
78.57 |
| Mar 14, 2017 |
78.50 |
| Mar 13, 2017 |
78.47 |
| Mar 10, 2017 |
78.43 |
| Mar 9, 2017 |
78.40 |
| Mar 8, 2017 |
78.39 |
| Mar 7, 2017 |
78.34 |
| Mar 6, 2017 |
78.29 |
| Mar 3, 2017 |
78.22 |
| Mar 2, 2017 |
78.14 |
| Mar 1, 2017 |
78.07 |
| Feb 28, 2017 |
77.97 |
| Feb 27, 2017 |
77.88 |
| Feb 24, 2017 |
77.82 |
| Feb 23, 2017 |
77.76 |
| Feb 22, 2017 |
77.70 |
| Feb 21, 2017 |
77.65 |
| Feb 17, 2017 |
77.56 |
| Feb 16, 2017 |
77.47 |
| Feb 15, 2017 |
77.36 |
| Feb 14, 2017 |
77.23 |
| Feb 13, 2017 |
77.11 |
| Feb 10, 2017 |
77.01 |
| Feb 9, 2017 |
76.90 |
| Feb 8, 2017 |
76.81 |
| Feb 7, 2017 |
76.76 |
| Feb 6, 2017 |
76.73 |
| Feb 3, 2017 |
76.69 |
| Feb 2, 2017 |
76.64 |
| Feb 1, 2017 |
76.57 |
| Jan 31, 2017 |
76.50 |
| Jan 30, 2017 |
76.43 |
| Jan 27, 2017 |
76.37 |
| Jan 26, 2017 |
76.30 |
| Jan 25, 2017 |
76.20 |
| Jan 24, 2017 |
76.13 |
| Jan 23, 2017 |
76.04 |
| Jan 20, 2017 |
75.96 |
| Jan 19, 2017 |
75.87 |
| Jan 18, 2017 |
75.78 |
| Jan 17, 2017 |
75.66 |
| Jan 13, 2017 |
75.54 |
| Jan 12, 2017 |
75.42 |
| Jan 11, 2017 |
75.29 |
| Jan 10, 2017 |
75.15 |
| Jan 9, 2017 |
74.95 |
| Jan 6, 2017 |
74.76 |
| Jan 5, 2017 |
74.54 |
| Jan 4, 2017 |
74.32 |
| Jan 3, 2017 |
74.12 |
| Dec 30, 2016 |
73.94 |
| Dec 29, 2016 |
73.76 |
| Dec 28, 2016 |
73.55 |
| Dec 27, 2016 |
73.31 |
| Dec 23, 2016 |
73.06 |
| Dec 22, 2016 |
72.79 |
| Dec 21, 2016 |
72.56 |
| Dec 20, 2016 |
72.34 |
| Dec 19, 2016 |
72.13 |
| Dec 16, 2016 |
71.94 |
| Dec 15, 2016 |
71.77 |
| Dec 14, 2016 |
71.58 |
| Dec 13, 2016 |
71.39 |
| Dec 12, 2016 |
71.20 |
| Dec 9, 2016 |
71.01 |
| Dec 8, 2016 |
70.80 |
| Dec 7, 2016 |
70.58 |
| Dec 6, 2016 |
70.35 |
| Dec 5, 2016 |
70.14 |
| Dec 2, 2016 |
69.95 |
| Dec 1, 2016 |
69.77 |
| Nov 30, 2016 |
69.59 |
| Nov 29, 2016 |
69.37 |
| Nov 28, 2016 |
69.19 |
| Nov 25, 2016 |
68.99 |
| Nov 23, 2016 |
68.78 |
| Nov 22, 2016 |
68.53 |
| Nov 21, 2016 |
68.29 |
| Nov 18, 2016 |
68.08 |
| Nov 17, 2016 |
67.89 |
| Nov 16, 2016 |
67.72 |
| Nov 15, 2016 |
67.57 |
| Nov 14, 2016 |
67.44 |
| Nov 11, 2016 |
67.33 |
| Nov 10, 2016 |
67.18 |
| Nov 9, 2016 |
67.02 |
| Nov 8, 2016 |
66.91 |
| Nov 7, 2016 |
66.82 |
| Nov 4, 2016 |
66.71 |
| Nov 3, 2016 |
66.64 |
| Nov 2, 2016 |
66.56 |
| Nov 1, 2016 |
66.49 |
| Oct 31, 2016 |
66.38 |
| Oct 28, 2016 |
66.27 |
| Oct 27, 2016 |
66.13 |
| Oct 26, 2016 |
66.08 |
| Oct 25, 2016 |
66.05 |
| Oct 24, 2016 |
66.04 |
| Oct 21, 2016 |
66.00 |
| Oct 20, 2016 |
65.96 |
| Oct 19, 2016 |
65.92 |
| Oct 18, 2016 |
65.91 |
| Oct 17, 2016 |
65.92 |
| Oct 14, 2016 |
65.95 |
| Oct 13, 2016 |
65.97 |
| Oct 12, 2016 |
66.01 |
| Oct 11, 2016 |
66.00 |
| Oct 10, 2016 |
66.00 |
| Oct 7, 2016 |
65.98 |
| Oct 6, 2016 |
66.06 |
| Oct 5, 2016 |
66.11 |
| Oct 4, 2016 |
66.17 |
| Oct 3, 2016 |
66.28 |
| Sep 30, 2016 |
66.38 |
| Sep 29, 2016 |
66.46 |
| Sep 28, 2016 |
66.57 |
| Sep 27, 2016 |
66.67 |
| Sep 26, 2016 |
66.80 |
| Sep 23, 2016 |
66.92 |
| Sep 22, 2016 |
67.05 |
| Sep 21, 2016 |
67.15 |
| Sep 20, 2016 |
67.25 |
| Sep 19, 2016 |
67.34 |
| Sep 16, 2016 |
67.42 |
| Sep 15, 2016 |
67.48 |
| Sep 14, 2016 |
67.51 |
| Sep 13, 2016 |
67.54 |
| Sep 12, 2016 |
67.62 |
| Sep 9, 2016 |
67.68 |
| Sep 8, 2016 |
67.73 |
| Sep 7, 2016 |
67.74 |
| Sep 6, 2016 |
67.72 |
| Sep 2, 2016 |
67.73 |
| Sep 1, 2016 |
67.81 |
| Aug 31, 2016 |
67.89 |
| Aug 30, 2016 |
67.97 |
| Aug 29, 2016 |
68.05 |
| Aug 26, 2016 |
68.11 |
| Aug 25, 2016 |
68.20 |
| Aug 24, 2016 |
68.28 |
| Aug 23, 2016 |
68.36 |
| Aug 22, 2016 |
68.47 |
| Aug 19, 2016 |
68.60 |
| Aug 18, 2016 |
68.71 |
| Aug 17, 2016 |
68.88 |
| Aug 16, 2016 |
69.08 |
| Aug 15, 2016 |
69.25 |
| Aug 12, 2016 |
69.38 |
| Aug 11, 2016 |
69.56 |
| Aug 10, 2016 |
69.73 |
| Aug 9, 2016 |
69.90 |
| Aug 8, 2016 |
70.07 |
| Aug 5, 2016 |
70.23 |
| Aug 4, 2016 |
70.41 |
| Aug 3, 2016 |
70.58 |
| Aug 2, 2016 |
70.75 |
| Aug 1, 2016 |
70.93 |
| Jul 29, 2016 |
71.09 |
| Jul 28, 2016 |
71.25 |
| Jul 27, 2016 |
71.35 |
| Jul 26, 2016 |
71.42 |
| Jul 25, 2016 |
71.48 |
| Jul 22, 2016 |
71.53 |
| Jul 21, 2016 |
71.60 |
| Jul 20, 2016 |
71.68 |
| Jul 19, 2016 |
71.73 |
| Jul 18, 2016 |
71.82 |
| Jul 15, 2016 |
71.89 |
| Jul 14, 2016 |
71.98 |
| Jul 13, 2016 |
72.07 |
| Jul 12, 2016 |
72.20 |
| Jul 11, 2016 |
72.32 |
| Jul 8, 2016 |
72.50 |
| Jul 7, 2016 |
72.68 |
| Jul 6, 2016 |
72.88 |
| Jul 5, 2016 |
73.08 |
| Jul 1, 2016 |
73.30 |
| Jun 30, 2016 |
73.45 |
| Jun 29, 2016 |
73.63 |
| Jun 28, 2016 |
73.82 |
| Jun 27, 2016 |
73.99 |
| Jun 24, 2016 |
74.16 |
| Jun 23, 2016 |
74.28 |
| Jun 22, 2016 |
74.31 |
| Jun 21, 2016 |
74.34 |
| Jun 20, 2016 |
74.34 |
| Jun 17, 2016 |
74.34 |
| Jun 16, 2016 |
74.34 |
| Jun 15, 2016 |
74.35 |
| Jun 14, 2016 |
74.36 |
| Jun 13, 2016 |
74.38 |
| Jun 10, 2016 |
74.40 |
| Jun 9, 2016 |
74.39 |
| Jun 8, 2016 |
74.42 |
| Jun 7, 2016 |
74.41 |
| Jun 6, 2016 |
74.38 |
| Jun 3, 2016 |
74.36 |
| Jun 2, 2016 |
74.35 |
| Jun 1, 2016 |
74.34 |
| May 31, 2016 |
74.33 |
| May 27, 2016 |
74.33 |
| May 26, 2016 |
74.33 |
| May 25, 2016 |
74.28 |
| May 24, 2016 |
74.19 |
| May 23, 2016 |
74.13 |
| May 20, 2016 |
74.09 |
| May 19, 2016 |
74.01 |
| May 18, 2016 |
73.96 |
| May 17, 2016 |
73.87 |
| May 16, 2016 |
73.77 |
| May 13, 2016 |
73.69 |
| May 12, 2016 |
73.60 |
| May 11, 2016 |
73.45 |
| May 10, 2016 |
73.28 |
| May 9, 2016 |
73.04 |
| May 6, 2016 |
72.85 |
| May 5, 2016 |
72.62 |
| May 4, 2016 |
72.40 |
| May 3, 2016 |
72.13 |
| May 2, 2016 |
71.90 |
| Apr 29, 2016 |
71.61 |
| Apr 28, 2016 |
71.35 |
| Apr 27, 2016 |
71.06 |
| Apr 26, 2016 |
70.76 |
| Apr 25, 2016 |
70.43 |
| Apr 22, 2016 |
70.08 |
| Apr 21, 2016 |
69.72 |
| Apr 20, 2016 |
69.37 |
| Apr 19, 2016 |
69.01 |
| Apr 18, 2016 |
68.68 |
| Apr 15, 2016 |
68.41 |
| Apr 14, 2016 |
68.15 |
| Apr 13, 2016 |
67.84 |
| Apr 12, 2016 |
67.56 |
| Apr 11, 2016 |
67.32 |
| Apr 8, 2016 |
67.14 |
| Apr 7, 2016 |
66.94 |
| Apr 6, 2016 |
66.77 |
| Apr 5, 2016 |
66.54 |
| Apr 4, 2016 |
66.35 |
| Apr 1, 2016 |
66.12 |
| Mar 31, 2016 |
65.86 |
| Mar 30, 2016 |
65.64 |
| Mar 29, 2016 |
65.41 |
| Mar 28, 2016 |
65.23 |
| Mar 24, 2016 |
65.02 |
| Mar 23, 2016 |
64.83 |
| Mar 22, 2016 |
64.62 |
| Mar 21, 2016 |
64.43 |
| Mar 18, 2016 |
64.25 |
| Mar 17, 2016 |
64.10 |
| Mar 16, 2016 |
63.97 |
| Mar 15, 2016 |
63.88 |
| Mar 14, 2016 |
63.83 |
| Mar 11, 2016 |
63.78 |
| Mar 10, 2016 |
63.74 |
| Mar 9, 2016 |
63.71 |
| Mar 8, 2016 |
63.69 |
| Mar 7, 2016 |
63.69 |
| Mar 4, 2016 |
63.63 |
| Mar 3, 2016 |
63.58 |
| Mar 2, 2016 |
63.54 |
| Mar 1, 2016 |
63.53 |
| Feb 29, 2016 |
63.57 |
| Feb 26, 2016 |
63.63 |
| Feb 25, 2016 |
63.66 |
| Feb 24, 2016 |
63.72 |
| Feb 23, 2016 |
63.83 |
| Feb 22, 2016 |
63.99 |
| Feb 19, 2016 |
64.08 |
| Feb 18, 2016 |
64.25 |
| Feb 17, 2016 |
64.44 |
| Feb 16, 2016 |
64.59 |
| Feb 12, 2016 |
64.78 |
| Feb 11, 2016 |
65.02 |
| Feb 10, 2016 |
65.30 |
| Feb 9, 2016 |
65.55 |
| Feb 8, 2016 |
65.80 |
| Feb 5, 2016 |
66.07 |
| Feb 4, 2016 |
66.29 |
| Feb 3, 2016 |
66.49 |
| Feb 2, 2016 |
66.68 |
| Feb 1, 2016 |
66.94 |
| Jan 29, 2016 |
67.12 |
| Jan 28, 2016 |
67.29 |
| Jan 27, 2016 |
67.40 |
| Jan 26, 2016 |
67.51 |
| Jan 25, 2016 |
67.60 |
| Jan 22, 2016 |
67.76 |
| Jan 21, 2016 |
67.89 |
| Jan 20, 2016 |
68.09 |
| Jan 19, 2016 |
68.29 |
| Jan 15, 2016 |
68.49 |
| Jan 14, 2016 |
68.71 |
| Jan 13, 2016 |
68.87 |
| Jan 12, 2016 |
69.06 |
| Jan 11, 2016 |
69.28 |
| Jan 8, 2016 |
69.50 |
| Jan 7, 2016 |
69.68 |
| Jan 6, 2016 |
69.81 |
| Jan 5, 2016 |
69.95 |
| Jan 4, 2016 |
70.04 |
| Dec 31, 2015 |
70.09 |
| Dec 30, 2015 |
70.14 |
| Dec 29, 2015 |
70.16 |
| Dec 28, 2015 |
70.16 |
| Dec 24, 2015 |
70.19 |
| Dec 23, 2015 |
70.23 |
| Dec 22, 2015 |
70.26 |
| Dec 21, 2015 |
70.33 |
| Dec 18, 2015 |
70.41 |
| Dec 17, 2015 |
70.51 |
| Dec 16, 2015 |
70.58 |
| Dec 15, 2015 |
70.61 |
| Dec 14, 2015 |
70.64 |
| Dec 11, 2015 |
70.63 |
| Dec 10, 2015 |
70.59 |
| Dec 9, 2015 |
70.50 |
| Dec 8, 2015 |
70.35 |
| Dec 7, 2015 |
70.23 |
| Dec 4, 2015 |
70.15 |
| Dec 3, 2015 |
70.03 |
| Dec 2, 2015 |
69.96 |
| Dec 1, 2015 |
69.92 |
| Nov 30, 2015 |
69.88 |
| Nov 27, 2015 |
69.82 |
| Nov 25, 2015 |
69.81 |
| Nov 24, 2015 |
69.81 |
| Nov 23, 2015 |
69.77 |
| Nov 20, 2015 |
69.73 |
| Nov 19, 2015 |
69.70 |
| Nov 18, 2015 |
69.69 |
| Nov 17, 2015 |
69.66 |
| Nov 16, 2015 |
69.70 |
| Nov 13, 2015 |
69.69 |
| Nov 12, 2015 |
69.75 |
| Nov 11, 2015 |
69.81 |
| Nov 10, 2015 |
69.86 |
| Nov 9, 2015 |
69.93 |
| Nov 6, 2015 |
70.00 |
| Nov 5, 2015 |
70.03 |
| Nov 4, 2015 |
70.02 |
| Nov 3, 2015 |
69.95 |
| Nov 2, 2015 |
69.87 |
| Oct 30, 2015 |
69.87 |
| Oct 29, 2015 |
69.90 |
| Oct 28, 2015 |
69.93 |
| Oct 27, 2015 |
70.00 |
| Oct 26, 2015 |
70.10 |
| Oct 23, 2015 |
70.20 |
| Oct 22, 2015 |
70.29 |
| Oct 21, 2015 |
70.41 |
| Oct 20, 2015 |
70.58 |
| Oct 19, 2015 |
70.78 |
| Oct 16, 2015 |
70.93 |
| Oct 15, 2015 |
71.10 |
| Oct 14, 2015 |
71.24 |
| Oct 13, 2015 |
71.38 |
| Oct 12, 2015 |
71.52 |
| Oct 9, 2015 |
71.66 |
| Oct 8, 2015 |
71.82 |
| Oct 7, 2015 |
71.95 |
| Oct 6, 2015 |
72.08 |
| Oct 5, 2015 |
72.13 |
| Oct 2, 2015 |
72.23 |
| Oct 1, 2015 |
72.39 |
| Sep 30, 2015 |
72.60 |
| Sep 29, 2015 |
72.83 |
| Sep 28, 2015 |
73.10 |
| Sep 25, 2015 |
73.40 |
| Sep 24, 2015 |
73.66 |
| Sep 23, 2015 |
73.90 |
| Sep 22, 2015 |
74.13 |
| Sep 21, 2015 |
74.30 |
| Sep 18, 2015 |
74.42 |
| Sep 17, 2015 |
74.56 |
| Sep 16, 2015 |
74.67 |
| Sep 15, 2015 |
74.81 |
| Sep 14, 2015 |
74.97 |
| Sep 11, 2015 |
75.19 |
| Sep 10, 2015 |
75.42 |
| Sep 9, 2015 |
75.65 |
| Sep 8, 2015 |
75.89 |
| Sep 4, 2015 |
76.14 |
| Sep 3, 2015 |
76.42 |
| Sep 2, 2015 |
76.64 |
| Sep 1, 2015 |
76.89 |
| Aug 31, 2015 |
77.15 |
| Aug 28, 2015 |
77.31 |
| Aug 27, 2015 |
77.46 |
| Aug 26, 2015 |
77.59 |
| Aug 25, 2015 |
77.76 |
| Aug 24, 2015 |
77.96 |
| Aug 21, 2015 |
78.14 |
| Aug 20, 2015 |
78.26 |
| Aug 19, 2015 |
78.35 |
| Aug 18, 2015 |
78.40 |
| Aug 17, 2015 |
78.42 |
| Aug 14, 2015 |
78.42 |
| Aug 13, 2015 |
78.45 |
| Aug 12, 2015 |
78.46 |
| Aug 11, 2015 |
78.45 |
| Aug 10, 2015 |
78.43 |
| Aug 7, 2015 |
78.37 |
| Aug 6, 2015 |
78.37 |
| Aug 5, 2015 |
78.36 |
| Aug 4, 2015 |
78.35 |
| Aug 3, 2015 |
78.35 |
| Jul 31, 2015 |
78.36 |
| Jul 30, 2015 |
78.34 |
| Jul 29, 2015 |
78.31 |
| Jul 28, 2015 |
78.31 |
| Jul 27, 2015 |
78.33 |
| Jul 24, 2015 |
78.45 |
| Jul 23, 2015 |
78.55 |
| Jul 22, 2015 |
78.63 |
| Jul 21, 2015 |
78.72 |
| Jul 20, 2015 |
78.79 |
| Jul 17, 2015 |
78.82 |
| Jul 16, 2015 |
78.83 |
| Jul 15, 2015 |
78.83 |
| Jul 14, 2015 |
78.82 |
| Jul 13, 2015 |
78.81 |
| Jul 10, 2015 |
78.77 |
| Jul 9, 2015 |
78.76 |
| Jul 8, 2015 |
78.74 |
| Jul 7, 2015 |
78.75 |
| Jul 6, 2015 |
78.69 |
| Jul 2, 2015 |
78.63 |
| Jul 1, 2015 |
78.54 |
| Jun 30, 2015 |
78.41 |
| Jun 29, 2015 |
78.29 |
| Jun 26, 2015 |
78.16 |
| Jun 25, 2015 |
77.99 |
| Jun 24, 2015 |
77.83 |
| Jun 23, 2015 |
77.65 |
| Jun 22, 2015 |
77.43 |
| Jun 19, 2015 |
77.22 |
| Jun 18, 2015 |
77.04 |
| Jun 17, 2015 |
76.84 |
| Jun 16, 2015 |
76.66 |
| Jun 15, 2015 |
76.48 |
| Jun 12, 2015 |
76.29 |
| Jun 11, 2015 |
76.10 |
| Jun 10, 2015 |
75.93 |
| Jun 9, 2015 |
75.76 |
| Jun 8, 2015 |
75.58 |
| Jun 5, 2015 |
75.40 |
| Jun 4, 2015 |
75.23 |
| Jun 3, 2015 |
75.06 |
| Jun 2, 2015 |
74.89 |
| Jun 1, 2015 |
74.74 |
| May 29, 2015 |
74.58 |
| May 28, 2015 |
74.46 |
| May 27, 2015 |
74.31 |
| May 26, 2015 |
74.16 |
| May 22, 2015 |
74.03 |
| May 21, 2015 |
73.88 |
| May 20, 2015 |
73.72 |
| May 19, 2015 |
73.60 |
| May 18, 2015 |
73.50 |
| May 15, 2015 |
73.38 |
| May 14, 2015 |
73.29 |
| May 13, 2015 |
73.21 |
| May 12, 2015 |
73.13 |
| May 11, 2015 |
73.07 |
| May 8, 2015 |
72.95 |
| May 7, 2015 |
72.86 |
| May 6, 2015 |
72.82 |
| May 5, 2015 |
72.75 |
| May 4, 2015 |
72.68 |
| May 1, 2015 |
72.62 |
| Apr 30, 2015 |
72.54 |
| Apr 29, 2015 |
72.52 |
| Apr 28, 2015 |
72.52 |
| Apr 27, 2015 |
72.51 |
| Apr 24, 2015 |
72.50 |
| Apr 23, 2015 |
72.46 |
| Apr 22, 2015 |
72.45 |
| Apr 21, 2015 |
72.42 |
| Apr 20, 2015 |
72.39 |
| Apr 17, 2015 |
72.35 |
| Apr 16, 2015 |
72.27 |
| Apr 15, 2015 |
72.23 |
| Apr 14, 2015 |
72.12 |
| Apr 13, 2015 |
72.07 |
| Apr 10, 2015 |
72.00 |
| Apr 9, 2015 |
71.93 |
| Apr 8, 2015 |
71.90 |
| Apr 7, 2015 |
71.89 |
| Apr 6, 2015 |
71.87 |
| Apr 2, 2015 |
71.93 |
| Apr 1, 2015 |
72.00 |
| Mar 31, 2015 |
72.03 |
| Mar 30, 2015 |
72.07 |
| Mar 27, 2015 |
72.06 |
| Mar 26, 2015 |
72.10 |
| Mar 25, 2015 |
72.15 |
| Mar 24, 2015 |
72.23 |
| Mar 23, 2015 |
72.33 |
| Mar 20, 2015 |
72.45 |
| Mar 19, 2015 |
72.52 |
| Mar 18, 2015 |
72.61 |
| Mar 17, 2015 |
72.67 |
| Mar 16, 2015 |
72.82 |
| Mar 13, 2015 |
72.96 |
| Mar 12, 2015 |
73.10 |
| Mar 11, 2015 |
73.21 |
| Mar 10, 2015 |
73.34 |
| Mar 9, 2015 |
73.45 |
| Mar 6, 2015 |
73.55 |
| Mar 5, 2015 |
73.63 |
| Mar 4, 2015 |
73.68 |
| Mar 3, 2015 |
73.68 |
| Mar 2, 2015 |
73.65 |
| Feb 27, 2015 |
73.58 |
| Feb 26, 2015 |
73.53 |
| Feb 25, 2015 |
73.47 |
| Feb 24, 2015 |
73.46 |
| Feb 23, 2015 |
73.46 |
| Feb 20, 2015 |
73.54 |
| Feb 19, 2015 |
73.62 |
| Feb 18, 2015 |
73.73 |
| Feb 17, 2015 |
73.89 |
| Feb 13, 2015 |
74.06 |
| Feb 12, 2015 |
74.22 |
| Feb 11, 2015 |
74.36 |
| Feb 10, 2015 |
74.54 |
| Feb 9, 2015 |
74.79 |
| Feb 6, 2015 |
75.03 |
| Feb 5, 2015 |
75.31 |
| Feb 4, 2015 |
75.58 |
| Feb 3, 2015 |
75.87 |
| Feb 2, 2015 |
76.11 |
| Jan 30, 2015 |
76.42 |
| Jan 29, 2015 |
76.69 |
| Jan 28, 2015 |
77.00 |
| Jan 27, 2015 |
77.29 |
| Jan 26, 2015 |
77.57 |
| Jan 23, 2015 |
77.86 |
| Jan 22, 2015 |
78.15 |
| Jan 21, 2015 |
78.35 |
| Jan 20, 2015 |
78.58 |
| Jan 16, 2015 |
78.82 |
| Jan 15, 2015 |
79.01 |
| Jan 14, 2015 |
79.26 |
| Jan 13, 2015 |
79.46 |
| Jan 12, 2015 |
79.54 |
| Jan 9, 2015 |
79.58 |
| Jan 8, 2015 |
79.62 |
| Jan 7, 2015 |
79.60 |
| Jan 6, 2015 |
79.69 |
| Jan 5, 2015 |
79.78 |
| Jan 2, 2015 |
79.85 |
| Dec 31, 2014 |
79.89 |
| Dec 30, 2014 |
79.89 |
| Dec 29, 2014 |
79.86 |
| Dec 26, 2014 |
79.82 |
| Dec 24, 2014 |
79.75 |
| Dec 23, 2014 |
79.67 |
| Dec 22, 2014 |
79.57 |
| Dec 19, 2014 |
79.53 |
| Dec 18, 2014 |
79.54 |
| Dec 17, 2014 |
79.61 |
| Dec 16, 2014 |
79.70 |
| Dec 15, 2014 |
79.86 |
| Dec 12, 2014 |
80.00 |
| Dec 11, 2014 |
80.12 |
| Dec 10, 2014 |
80.18 |
| Dec 9, 2014 |
80.28 |
| Dec 8, 2014 |
80.34 |
| Dec 5, 2014 |
80.40 |
| Dec 4, 2014 |
80.44 |
| Dec 3, 2014 |
80.46 |
| Dec 2, 2014 |
80.43 |
| Dec 1, 2014 |
80.43 |
| Nov 28, 2014 |
80.48 |
| Nov 26, 2014 |
80.52 |
| Nov 25, 2014 |
80.45 |
| Nov 24, 2014 |
80.40 |
| Nov 21, 2014 |
80.31 |
| Nov 20, 2014 |
80.22 |
| Nov 19, 2014 |
80.14 |
| Nov 18, 2014 |
80.11 |
| Nov 17, 2014 |
80.06 |
| Nov 14, 2014 |
80.05 |
| Nov 13, 2014 |
80.03 |
| Nov 12, 2014 |
80.01 |
| Nov 11, 2014 |
79.99 |
| Nov 10, 2014 |
79.96 |
| Nov 7, 2014 |
79.93 |
| Nov 6, 2014 |
79.93 |
| Nov 5, 2014 |
79.91 |
| Nov 4, 2014 |
79.90 |
| Nov 3, 2014 |
79.93 |
| Oct 31, 2014 |
79.92 |
| Oct 30, 2014 |
79.94 |
| Oct 29, 2014 |
80.06 |
| Oct 28, 2014 |
80.21 |
| Oct 27, 2014 |
80.30 |
| Oct 24, 2014 |
80.43 |
| Oct 23, 2014 |
80.50 |
| Oct 22, 2014 |
80.56 |
| Oct 21, 2014 |
80.60 |
| Oct 20, 2014 |
80.64 |
| Oct 17, 2014 |
80.72 |
| Oct 16, 2014 |
80.80 |
| Oct 15, 2014 |
80.90 |
| Oct 14, 2014 |
81.01 |
| Oct 13, 2014 |
81.13 |
| Oct 10, 2014 |
81.27 |
| Oct 9, 2014 |
81.36 |
| Oct 8, 2014 |
81.46 |
| Oct 7, 2014 |
81.52 |
| Oct 6, 2014 |
81.75 |
| Oct 3, 2014 |
81.93 |
| Oct 2, 2014 |
82.11 |
| Oct 1, 2014 |
82.30 |
| Sep 30, 2014 |
82.47 |
| Sep 29, 2014 |
82.58 |
| Sep 26, 2014 |
82.67 |
| Sep 25, 2014 |
82.74 |
| Sep 24, 2014 |
82.82 |
| Sep 23, 2014 |
82.86 |
| Sep 22, 2014 |
82.94 |
| Sep 19, 2014 |
83.00 |
| Sep 18, 2014 |
83.03 |
| Sep 17, 2014 |
83.09 |
| Sep 16, 2014 |
83.17 |
| Sep 15, 2014 |
83.25 |
| Sep 12, 2014 |
83.36 |
| Sep 11, 2014 |
83.45 |
| Sep 10, 2014 |
83.56 |
| Sep 9, 2014 |
83.63 |
| Sep 8, 2014 |
83.72 |
| Sep 5, 2014 |
83.80 |
| Sep 4, 2014 |
83.88 |
| Sep 3, 2014 |
83.97 |
| Sep 2, 2014 |
84.06 |
| Aug 29, 2014 |
84.16 |
| Aug 28, 2014 |
84.27 |
| Aug 27, 2014 |
84.38 |
| Aug 26, 2014 |
84.50 |
| Aug 25, 2014 |
84.63 |
| Aug 22, 2014 |
84.77 |
| Aug 21, 2014 |
84.91 |
| Aug 20, 2014 |
85.05 |
| Aug 19, 2014 |
85.21 |
| Aug 18, 2014 |
85.37 |
| Aug 15, 2014 |
85.55 |
| Aug 14, 2014 |
85.72 |
| Aug 13, 2014 |
85.90 |
| Aug 12, 2014 |
86.08 |
| Aug 11, 2014 |
86.26 |
| Aug 8, 2014 |
86.43 |
| Aug 7, 2014 |
86.59 |
| Aug 6, 2014 |
86.74 |
| Aug 5, 2014 |
86.88 |
| Aug 4, 2014 |
87.02 |
| Aug 1, 2014 |
87.14 |
| Jul 31, 2014 |
87.27 |
| Jul 30, 2014 |
87.39 |
| Jul 29, 2014 |
87.48 |
| Jul 28, 2014 |
87.53 |
| Jul 25, 2014 |
87.43 |
| Jul 24, 2014 |
87.37 |
| Jul 23, 2014 |
87.33 |
| Jul 22, 2014 |
87.29 |
| Jul 21, 2014 |
87.26 |
| Jul 18, 2014 |
87.23 |
| Jul 17, 2014 |
87.23 |
| Jul 16, 2014 |
87.22 |
| Jul 15, 2014 |
87.21 |
| Jul 14, 2014 |
87.20 |
| Jul 11, 2014 |
87.19 |
| Jul 10, 2014 |
87.20 |
| Jul 9, 2014 |
87.18 |
| Jul 8, 2014 |
87.14 |
| Jul 7, 2014 |
87.07 |
| Jul 3, 2014 |
87.06 |
| Jul 2, 2014 |
87.06 |
| Jul 1, 2014 |
87.08 |
| Jun 30, 2014 |
87.08 |
| Jun 27, 2014 |
87.11 |
| Jun 26, 2014 |
87.13 |
| Jun 25, 2014 |
87.11 |
| Jun 24, 2014 |
87.07 |
| Jun 23, 2014 |
87.02 |
| Jun 20, 2014 |
86.94 |
| Jun 19, 2014 |
86.91 |
| Jun 18, 2014 |
86.85 |
| Jun 17, 2014 |
86.78 |
| Jun 16, 2014 |
86.76 |
| Jun 13, 2014 |
86.75 |
| Jun 12, 2014 |
86.72 |
| Jun 11, 2014 |
86.67 |
| Jun 10, 2014 |
86.62 |
| Jun 9, 2014 |
86.53 |
| Jun 6, 2014 |
86.42 |
| Jun 5, 2014 |
86.31 |
| Jun 4, 2014 |
86.24 |
| Jun 3, 2014 |
86.14 |
| Jun 2, 2014 |
86.07 |
| May 30, 2014 |
86.00 |
| May 29, 2014 |
85.92 |
| May 28, 2014 |
85.86 |
| May 27, 2014 |
85.82 |
| May 23, 2014 |
85.77 |
| May 22, 2014 |
85.73 |
| May 21, 2014 |
85.74 |
| May 20, 2014 |
85.77 |
| May 19, 2014 |
85.82 |
| May 16, 2014 |
85.86 |
| May 15, 2014 |
85.94 |
| May 14, 2014 |
86.01 |
| May 13, 2014 |
86.04 |
| May 12, 2014 |
86.08 |
| May 9, 2014 |
86.10 |
| May 8, 2014 |
86.12 |
| May 7, 2014 |
86.13 |
| May 6, 2014 |
86.12 |
| May 5, 2014 |
86.09 |
| May 2, 2014 |
86.06 |
| May 1, 2014 |
86.00 |
| Apr 30, 2014 |
85.92 |
| Apr 29, 2014 |
85.83 |
| Apr 28, 2014 |
85.77 |
| Apr 25, 2014 |
85.72 |
| Apr 24, 2014 |
85.66 |
| Apr 23, 2014 |
85.51 |
| Apr 22, 2014 |
85.35 |
| Apr 21, 2014 |
85.16 |
| Apr 17, 2014 |
84.97 |
| Apr 16, 2014 |
84.75 |
| Apr 15, 2014 |
84.52 |
| Apr 14, 2014 |
84.32 |
| Apr 11, 2014 |
84.18 |
| Apr 10, 2014 |
84.00 |
| Apr 9, 2014 |
83.82 |
| Apr 8, 2014 |
83.59 |
| Apr 7, 2014 |
83.39 |
| Apr 4, 2014 |
83.19 |
| Apr 3, 2014 |
82.98 |
| Apr 2, 2014 |
82.79 |
| Apr 1, 2014 |
82.64 |
| Mar 31, 2014 |
82.51 |
| Mar 28, 2014 |
82.39 |
| Mar 27, 2014 |
82.27 |
| Mar 26, 2014 |
82.17 |
| Mar 25, 2014 |
82.05 |
| Mar 24, 2014 |
81.92 |
| Mar 21, 2014 |
81.80 |
| Mar 20, 2014 |
81.66 |
| Mar 19, 2014 |
81.54 |
| Mar 18, 2014 |
81.44 |
| Mar 17, 2014 |
81.35 |
| Mar 14, 2014 |
81.26 |
| Mar 13, 2014 |
81.20 |
| Mar 12, 2014 |
81.11 |
| Mar 11, 2014 |
80.99 |
| Mar 10, 2014 |
80.84 |
| Mar 7, 2014 |
80.65 |
| Mar 6, 2014 |
80.44 |
| Mar 5, 2014 |
80.20 |
| Mar 4, 2014 |
79.96 |
| Mar 3, 2014 |
79.70 |
| Feb 28, 2014 |
79.44 |
| Feb 27, 2014 |
79.16 |
| Feb 26, 2014 |
78.87 |
| Feb 25, 2014 |
78.63 |
| Feb 24, 2014 |
78.41 |
| Feb 21, 2014 |
78.23 |
| Feb 20, 2014 |
78.05 |
| Feb 19, 2014 |
77.92 |
| Feb 18, 2014 |
77.77 |
| Feb 14, 2014 |
77.60 |
| Feb 13, 2014 |
77.45 |
| Feb 12, 2014 |
77.33 |
| Feb 11, 2014 |
77.24 |
| Feb 10, 2014 |
77.18 |
| Feb 7, 2014 |
77.08 |
| Feb 6, 2014 |
77.02 |
| Feb 5, 2014 |
76.98 |
| Feb 4, 2014 |
76.96 |
| Feb 3, 2014 |
76.93 |
| Jan 31, 2014 |
76.94 |
| Jan 30, 2014 |
76.94 |
| Jan 29, 2014 |
77.00 |
| Jan 28, 2014 |
77.09 |
| Jan 27, 2014 |
77.18 |
| Jan 24, 2014 |
77.27 |
| Jan 23, 2014 |
77.36 |
| Jan 22, 2014 |
77.42 |
| Jan 21, 2014 |
77.40 |
| Jan 17, 2014 |
77.36 |
| Jan 16, 2014 |
77.32 |
| Jan 15, 2014 |
77.28 |
| Jan 14, 2014 |
77.25 |
| Jan 13, 2014 |
77.24 |
| Jan 10, 2014 |
77.24 |
| Jan 9, 2014 |
77.22 |
| Jan 8, 2014 |
77.16 |
| Jan 7, 2014 |
77.13 |
| Jan 6, 2014 |
77.19 |
| Jan 3, 2014 |
77.25 |
| Jan 2, 2014 |
77.29 |
| Dec 31, 2013 |
77.31 |
| Dec 30, 2013 |
77.33 |
| Dec 27, 2013 |
77.36 |
| Dec 26, 2013 |
77.39 |
| Dec 24, 2013 |
77.39 |
| Dec 23, 2013 |
77.39 |
| Dec 20, 2013 |
77.41 |
| Dec 19, 2013 |
77.45 |
| Dec 18, 2013 |
77.48 |
| Dec 17, 2013 |
77.51 |
| Dec 16, 2013 |
77.58 |
| Dec 13, 2013 |
77.71 |
| Dec 12, 2013 |
77.82 |
| Dec 11, 2013 |
77.92 |
| Dec 10, 2013 |
78.02 |
| Dec 9, 2013 |
78.07 |
| Dec 6, 2013 |
78.12 |
| Dec 5, 2013 |
78.16 |
| Dec 4, 2013 |
78.20 |
| Dec 3, 2013 |
78.26 |
| Dec 2, 2013 |
78.30 |
| Nov 29, 2013 |
78.34 |
| Nov 27, 2013 |
78.38 |
| Nov 26, 2013 |
78.43 |
| Nov 25, 2013 |
78.46 |
| Nov 22, 2013 |
78.47 |
| Nov 21, 2013 |
78.47 |
| Nov 20, 2013 |
78.50 |
| Nov 19, 2013 |
78.55 |
| Nov 18, 2013 |
78.57 |
| Nov 15, 2013 |
78.56 |
| Nov 14, 2013 |
78.52 |
| Nov 13, 2013 |
78.47 |
| Nov 12, 2013 |
78.42 |
| Nov 11, 2013 |
78.37 |
| Nov 8, 2013 |
78.31 |
| Nov 7, 2013 |
78.26 |
| Nov 6, 2013 |
78.23 |
| Nov 5, 2013 |
78.19 |
| Nov 4, 2013 |
78.20 |
| Nov 1, 2013 |
78.24 |
| Oct 31, 2013 |
78.26 |
| Oct 30, 2013 |
78.25 |
| Oct 29, 2013 |
78.25 |
| Oct 28, 2013 |
78.25 |
| Oct 25, 2013 |
78.28 |
| Oct 24, 2013 |
78.28 |
| Oct 23, 2013 |
78.24 |
| Oct 22, 2013 |
78.20 |
| Oct 21, 2013 |
78.14 |
| Oct 18, 2013 |
78.11 |
| Oct 17, 2013 |
78.09 |
| Oct 16, 2013 |
78.08 |
| Oct 15, 2013 |
78.09 |
| Oct 14, 2013 |
78.16 |
| Oct 11, 2013 |
78.24 |
| Oct 10, 2013 |
78.33 |
| Oct 9, 2013 |
78.38 |
| Oct 8, 2013 |
78.44 |
| Oct 7, 2013 |
78.43 |
| Oct 4, 2013 |
78.35 |
| Oct 3, 2013 |
78.26 |
| Oct 2, 2013 |
78.20 |
| Oct 1, 2013 |
78.14 |
| Sep 30, 2013 |
78.07 |
| Sep 27, 2013 |
78.02 |
| Sep 26, 2013 |
77.97 |
| Sep 25, 2013 |
77.91 |
| Sep 24, 2013 |
77.84 |
| Sep 23, 2013 |
77.78 |
| Sep 20, 2013 |
77.71 |
| Sep 19, 2013 |
77.62 |
| Sep 18, 2013 |
77.50 |
| Sep 17, 2013 |
77.39 |
| Sep 16, 2013 |
77.30 |
| Sep 13, 2013 |
77.21 |
| Sep 12, 2013 |
77.10 |
| Sep 11, 2013 |
76.96 |
| Sep 10, 2013 |
76.82 |
| Sep 9, 2013 |
76.67 |
| Sep 6, 2013 |
76.56 |
| Sep 5, 2013 |
76.47 |
| Sep 4, 2013 |
76.34 |
| Sep 3, 2013 |
76.20 |
| Aug 30, 2013 |
76.08 |
| Aug 29, 2013 |
75.97 |
| Aug 28, 2013 |
75.88 |
| Aug 27, 2013 |
75.84 |
| Aug 26, 2013 |
75.77 |
| Aug 23, 2013 |
75.63 |
| Aug 22, 2013 |
75.46 |
| Aug 21, 2013 |
75.25 |
| Aug 20, 2013 |
75.07 |
| Aug 19, 2013 |
74.91 |
| Aug 16, 2013 |
74.76 |
| Aug 15, 2013 |
74.59 |
| Aug 14, 2013 |
74.41 |
| Aug 13, 2013 |
74.23 |
| Aug 12, 2013 |
74.06 |
| Aug 9, 2013 |
73.91 |
| Aug 8, 2013 |
73.75 |
| Aug 7, 2013 |
73.57 |
| Aug 6, 2013 |
73.39 |
| Aug 5, 2013 |
73.21 |
| Aug 2, 2013 |
73.01 |
| Aug 1, 2013 |
72.81 |
| Jul 31, 2013 |
72.62 |
| Jul 30, 2013 |
72.48 |
| Jul 29, 2013 |
72.37 |
| Jul 26, 2013 |
72.29 |
| Jul 25, 2013 |
72.23 |
| Jul 24, 2013 |
72.07 |
| Jul 23, 2013 |
71.90 |
| Jul 22, 2013 |
71.73 |
| Jul 19, 2013 |
71.55 |
| Jul 18, 2013 |
71.41 |
| Jul 17, 2013 |
71.30 |
| Jul 16, 2013 |
71.16 |
| Jul 15, 2013 |
71.05 |
| Jul 12, 2013 |
70.88 |
| Jul 11, 2013 |
70.68 |
| Jul 10, 2013 |
70.54 |
| Jul 9, 2013 |
70.44 |
| Jul 8, 2013 |
70.35 |
| Jul 5, 2013 |
70.35 |
| Jul 3, 2013 |
70.35 |
| Jul 2, 2013 |
70.34 |
| Jul 1, 2013 |
70.31 |
| Jun 28, 2013 |
70.28 |
| Jun 27, 2013 |
70.21 |
| Jun 26, 2013 |
70.11 |
| Jun 25, 2013 |
70.02 |
| Jun 24, 2013 |
69.93 |
| Jun 21, 2013 |
69.89 |
| Jun 20, 2013 |
69.84 |
| Jun 19, 2013 |
69.79 |
| Jun 18, 2013 |
69.71 |
| Jun 17, 2013 |
69.60 |
| Jun 14, 2013 |
69.52 |
| Jun 13, 2013 |
69.45 |
| Jun 12, 2013 |
69.35 |
| Jun 11, 2013 |
69.34 |
| Jun 10, 2013 |
69.34 |
| Jun 7, 2013 |
69.32 |
| Jun 6, 2013 |
69.30 |
| Jun 5, 2013 |
69.29 |
| Jun 4, 2013 |
69.29 |
| Jun 3, 2013 |
69.27 |
| May 31, 2013 |
69.23 |
| May 30, 2013 |
69.26 |
| May 29, 2013 |
69.28 |
| May 28, 2013 |
69.30 |
| May 24, 2013 |
69.31 |
| May 23, 2013 |
69.34 |
| May 22, 2013 |
69.35 |
| May 21, 2013 |
69.37 |
| May 20, 2013 |
69.36 |
| May 17, 2013 |
69.34 |
| May 16, 2013 |
69.30 |
| May 15, 2013 |
69.31 |
| May 14, 2013 |
69.32 |
| May 13, 2013 |
69.36 |
| May 10, 2013 |
69.43 |
| May 9, 2013 |
69.48 |
| May 8, 2013 |
69.55 |
| May 7, 2013 |
69.55 |
| May 6, 2013 |
69.53 |
| May 3, 2013 |
69.59 |
| May 2, 2013 |
69.61 |
| May 1, 2013 |
69.69 |
| Apr 30, 2013 |
69.88 |
| Apr 29, 2013 |
70.02 |
| Apr 26, 2013 |
70.13 |
| Apr 25, 2013 |
70.25 |
| Apr 24, 2013 |
70.27 |
| Apr 23, 2013 |
70.32 |
| Apr 22, 2013 |
70.37 |
| Apr 19, 2013 |
70.44 |
| Apr 18, 2013 |
70.50 |
| Apr 17, 2013 |
70.63 |
| Apr 16, 2013 |
70.74 |
| Apr 15, 2013 |
70.85 |
| Apr 12, 2013 |
70.96 |
| Apr 11, 2013 |
71.03 |
| Apr 10, 2013 |
71.11 |
| Apr 9, 2013 |
71.19 |
| Apr 8, 2013 |
71.26 |
| Apr 5, 2013 |
71.32 |
| Apr 4, 2013 |
71.38 |
| Apr 3, 2013 |
71.46 |
| Apr 2, 2013 |
71.55 |
| Apr 1, 2013 |
71.62 |
| Mar 28, 2013 |
71.64 |
| Mar 27, 2013 |
71.64 |
| Mar 26, 2013 |
71.67 |
| Mar 25, 2013 |
71.70 |
| Mar 22, 2013 |
71.74 |
| Mar 21, 2013 |
71.75 |
| Mar 20, 2013 |
71.73 |
| Mar 19, 2013 |
71.67 |
| Mar 18, 2013 |
71.62 |
| Mar 15, 2013 |
71.54 |
| Mar 14, 2013 |
71.48 |
| Mar 13, 2013 |
71.38 |
| Mar 12, 2013 |
71.25 |
| Mar 11, 2013 |
71.12 |
| Mar 8, 2013 |
71.00 |
| Mar 7, 2013 |
70.89 |
| Mar 6, 2013 |
70.77 |
| Mar 5, 2013 |
70.66 |
| Mar 4, 2013 |
70.55 |
| Mar 1, 2013 |
70.48 |
| Feb 28, 2013 |
70.40 |
| Feb 27, 2013 |
70.30 |
| Feb 26, 2013 |
70.16 |
| Feb 25, 2013 |
70.06 |
| Feb 22, 2013 |
69.95 |
| Feb 21, 2013 |
69.77 |
| Feb 20, 2013 |
69.63 |
| Feb 19, 2013 |
69.44 |
| Feb 15, 2013 |
69.18 |
| Feb 14, 2013 |
68.90 |
| Feb 13, 2013 |
68.62 |
| Feb 12, 2013 |
68.34 |
| Feb 11, 2013 |
68.08 |
| Feb 8, 2013 |
67.79 |
| Feb 7, 2013 |
67.51 |
| Feb 6, 2013 |
67.24 |
| Feb 5, 2013 |
66.99 |
| Feb 4, 2013 |
66.71 |
| Feb 1, 2013 |
66.44 |
| Jan 31, 2013 |
66.13 |
| Jan 30, 2013 |
65.82 |
| Jan 29, 2013 |
65.50 |
| Jan 28, 2013 |
65.16 |
| Jan 25, 2013 |
64.87 |
| Jan 24, 2013 |
64.57 |
| Jan 23, 2013 |
64.30 |
| Jan 22, 2013 |
64.04 |
| Jan 18, 2013 |
63.81 |
| Jan 17, 2013 |
63.60 |
| Jan 16, 2013 |
63.37 |
| Jan 15, 2013 |
63.15 |
| Jan 14, 2013 |
62.96 |
| Jan 11, 2013 |
62.74 |
| Jan 10, 2013 |
62.53 |
| Jan 9, 2013 |
62.18 |
| Jan 8, 2013 |
61.86 |
| Jan 7, 2013 |
61.55 |
| Jan 4, 2013 |
61.28 |
| Jan 3, 2013 |
60.99 |
| Jan 2, 2013 |
60.78 |
| Dec 31, 2012 |
60.54 |
| Dec 28, 2012 |
60.32 |
| Dec 27, 2012 |
60.11 |
| Dec 26, 2012 |
59.86 |
| Dec 24, 2012 |
59.62 |
| Dec 21, 2012 |
59.40 |
| Dec 20, 2012 |
59.20 |
| Dec 19, 2012 |
59.01 |
| Dec 18, 2012 |
58.88 |
| Dec 17, 2012 |
58.70 |
| Dec 14, 2012 |
58.52 |
| Dec 13, 2012 |
58.36 |
| Dec 12, 2012 |
58.22 |
| Dec 11, 2012 |
58.09 |
| Dec 10, 2012 |
57.98 |
| Dec 7, 2012 |
57.83 |
| Dec 6, 2012 |
57.71 |
| Dec 5, 2012 |
57.63 |
| Dec 4, 2012 |
57.57 |
| Dec 3, 2012 |
57.52 |
| Nov 30, 2012 |
57.48 |
| Nov 29, 2012 |
57.42 |
| Nov 28, 2012 |
57.36 |
| Nov 27, 2012 |
57.33 |
| Nov 26, 2012 |
57.32 |
| Nov 23, 2012 |
57.26 |
| Nov 21, 2012 |
57.19 |
| Nov 20, 2012 |
57.15 |
| Nov 19, 2012 |
57.12 |
| Nov 16, 2012 |
57.09 |
| Nov 15, 2012 |
57.08 |
| Nov 14, 2012 |
57.07 |
| Nov 13, 2012 |
57.06 |
| Nov 12, 2012 |
57.01 |
| Nov 9, 2012 |
56.97 |
| Nov 8, 2012 |
56.93 |
| Nov 7, 2012 |
56.88 |
| Nov 6, 2012 |
56.78 |
| Nov 5, 2012 |
56.68 |
| Nov 2, 2012 |
56.60 |
| Nov 1, 2012 |
56.53 |
| Oct 31, 2012 |
56.43 |
| Oct 26, 2012 |
56.36 |
| Oct 25, 2012 |
56.25 |
| Oct 24, 2012 |
56.26 |
| Oct 23, 2012 |
56.24 |
| Oct 22, 2012 |
56.24 |
| Oct 19, 2012 |
56.21 |
| Oct 18, 2012 |
56.18 |
| Oct 17, 2012 |
56.10 |
| Oct 16, 2012 |
56.05 |
| Oct 15, 2012 |
55.99 |
| Oct 12, 2012 |
55.94 |
| Oct 11, 2012 |
55.91 |
| Oct 10, 2012 |
55.85 |
| Oct 9, 2012 |
55.79 |
| Oct 8, 2012 |
55.68 |
| Oct 5, 2012 |
55.58 |
| Oct 4, 2012 |
55.39 |
| Oct 3, 2012 |
55.21 |
| Oct 2, 2012 |
55.04 |
| Oct 1, 2012 |
54.87 |
| Sep 28, 2012 |
54.71 |
| Sep 27, 2012 |
54.56 |
| Sep 26, 2012 |
54.43 |
| Sep 25, 2012 |
54.31 |
| Sep 24, 2012 |
54.16 |
| Sep 21, 2012 |
54.00 |
| Sep 20, 2012 |
53.81 |
| Sep 19, 2012 |
53.61 |
| Sep 18, 2012 |
53.42 |
| Sep 17, 2012 |
53.26 |
| Sep 14, 2012 |
53.11 |
| Sep 13, 2012 |
52.94 |
| Sep 12, 2012 |
52.79 |
| Sep 11, 2012 |
52.66 |
| Sep 10, 2012 |
52.54 |
| Sep 7, 2012 |
52.36 |
| Sep 6, 2012 |
52.18 |
| Sep 5, 2012 |
51.98 |
| Sep 4, 2012 |
51.80 |
| Aug 31, 2012 |
51.65 |
| Aug 30, 2012 |
51.48 |
| Aug 29, 2012 |
51.37 |
| Aug 28, 2012 |
51.25 |
| Aug 27, 2012 |
51.09 |
| Aug 24, 2012 |
50.93 |
| Aug 23, 2012 |
50.76 |
| Aug 22, 2012 |
50.57 |
| Aug 21, 2012 |
50.40 |
| Aug 20, 2012 |
50.20 |
| Aug 17, 2012 |
50.04 |
| Aug 16, 2012 |
49.87 |
| Aug 15, 2012 |
49.71 |
| Aug 14, 2012 |
49.53 |
| Aug 13, 2012 |
49.32 |
| Aug 10, 2012 |
49.10 |
| Aug 9, 2012 |
48.94 |
| Aug 8, 2012 |
48.80 |
| Aug 7, 2012 |
48.70 |
| Aug 6, 2012 |
48.56 |
| Aug 3, 2012 |
48.41 |
| Aug 2, 2012 |
48.27 |
| Aug 1, 2012 |
48.12 |
| Jul 31, 2012 |
48.00 |
| Jul 30, 2012 |
47.84 |
| Jul 27, 2012 |
47.71 |
| Jul 26, 2012 |
47.60 |
| Jul 25, 2012 |
47.55 |
| Jul 24, 2012 |
47.55 |
| Jul 23, 2012 |
47.58 |
| Jul 20, 2012 |
47.62 |
| Jul 19, 2012 |
47.64 |
| Jul 18, 2012 |
47.65 |
| Jul 17, 2012 |
47.68 |
| Jul 16, 2012 |
47.72 |
| Jul 13, 2012 |
47.80 |
| Jul 12, 2012 |
47.91 |
| Jul 11, 2012 |
48.05 |
| Jul 10, 2012 |
48.18 |
| Jul 9, 2012 |
48.28 |
| Jul 6, 2012 |
48.38 |
| Jul 5, 2012 |
48.45 |
| Jul 3, 2012 |
48.48 |
| Jul 2, 2012 |
48.51 |
| Jun 29, 2012 |
48.57 |
| Jun 28, 2012 |
48.62 |
| Jun 27, 2012 |
48.71 |
| Jun 26, 2012 |
48.82 |
| Jun 25, 2012 |
48.92 |
| Jun 22, 2012 |
49.05 |
| Jun 21, 2012 |
49.17 |
| Jun 20, 2012 |
49.25 |
| Jun 19, 2012 |
49.27 |
| Jun 18, 2012 |
49.32 |
| Jun 15, 2012 |
49.40 |
| Jun 14, 2012 |
49.51 |
| Jun 13, 2012 |
49.64 |
| Jun 12, 2012 |
49.78 |
| Jun 11, 2012 |
49.87 |
| Jun 8, 2012 |
49.98 |
| Jun 7, 2012 |
50.04 |
| Jun 6, 2012 |
50.14 |
| Jun 5, 2012 |
50.25 |
| Jun 4, 2012 |
50.38 |
| Jun 1, 2012 |
50.53 |
| May 31, 2012 |
50.68 |
| May 30, 2012 |
50.78 |
| May 29, 2012 |
50.87 |
| May 25, 2012 |
50.92 |
| May 24, 2012 |
51.01 |
| May 23, 2012 |
51.10 |
| May 22, 2012 |
51.22 |
| May 21, 2012 |
51.35 |
| May 18, 2012 |
51.47 |
| May 17, 2012 |
51.63 |
| May 16, 2012 |
51.77 |
| May 15, 2012 |
51.84 |
| May 14, 2012 |
51.94 |
| May 11, 2012 |
52.05 |
| May 10, 2012 |
52.13 |
| May 9, 2012 |
52.22 |
| May 8, 2012 |
52.31 |
| May 7, 2012 |
52.38 |
| May 4, 2012 |
52.43 |
| May 3, 2012 |
52.50 |
| May 2, 2012 |
52.52 |
| May 1, 2012 |
52.53 |
| Apr 30, 2012 |
52.53 |
| Apr 27, 2012 |
52.54 |
| Apr 26, 2012 |
52.53 |
| Apr 25, 2012 |
52.53 |
| Apr 24, 2012 |
52.54 |
| Apr 23, 2012 |
52.58 |
| Apr 20, 2012 |
52.62 |
| Apr 19, 2012 |
52.66 |
| Apr 18, 2012 |
52.69 |
| Apr 17, 2012 |
52.71 |
| Apr 16, 2012 |
52.72 |
| Apr 13, 2012 |
52.71 |
| Apr 12, 2012 |
52.72 |
| Apr 11, 2012 |
52.67 |
| Apr 10, 2012 |
52.65 |
| Apr 9, 2012 |
52.66 |
| Apr 5, 2012 |
52.57 |
| Apr 4, 2012 |
52.47 |
| Apr 3, 2012 |
52.34 |
| Apr 2, 2012 |
52.20 |
| Mar 30, 2012 |
52.06 |
| Mar 29, 2012 |
51.96 |
| Mar 28, 2012 |
51.86 |
| Mar 27, 2012 |
51.74 |
| Mar 26, 2012 |
51.60 |
| Mar 23, 2012 |
51.48 |
| Mar 22, 2012 |
51.35 |
| Mar 21, 2012 |
51.20 |
| Mar 20, 2012 |
51.00 |
| Mar 19, 2012 |
50.80 |
| Mar 16, 2012 |
50.56 |
| Mar 15, 2012 |
50.32 |
| Mar 14, 2012 |
50.09 |
| Mar 13, 2012 |
49.84 |
| Mar 12, 2012 |
49.58 |
| Mar 9, 2012 |
49.32 |
| Mar 8, 2012 |
49.07 |
| Mar 7, 2012 |
48.81 |
| Mar 6, 2012 |
48.57 |
| Mar 5, 2012 |
48.33 |
| Mar 2, 2012 |
48.06 |
| Mar 1, 2012 |
47.71 |
| Feb 29, 2012 |
47.37 |
| Feb 28, 2012 |
47.01 |
| Feb 27, 2012 |
46.63 |
| Feb 24, 2012 |
46.28 |
| Feb 23, 2012 |
45.95 |
| Feb 22, 2012 |
45.64 |
| Feb 21, 2012 |
45.32 |
| Feb 17, 2012 |
45.01 |
| Feb 16, 2012 |
44.70 |
| Feb 15, 2012 |
44.39 |
| Feb 14, 2012 |
44.09 |
| Feb 13, 2012 |
43.78 |
| Feb 10, 2012 |
43.49 |
| Feb 9, 2012 |
43.16 |
| Feb 8, 2012 |
42.80 |
| Feb 7, 2012 |
42.42 |
| Feb 6, 2012 |
42.05 |
| Feb 3, 2012 |
41.70 |
| Feb 2, 2012 |
41.37 |
| Feb 1, 2012 |
41.08 |
| Jan 31, 2012 |
40.79 |
| Jan 30, 2012 |
40.58 |
| Jan 27, 2012 |
40.39 |
| Jan 26, 2012 |
40.19 |
| Jan 25, 2012 |
40.06 |
| Jan 24, 2012 |
39.92 |
| Jan 23, 2012 |
39.78 |
| Jan 20, 2012 |
39.68 |
| Jan 19, 2012 |
39.55 |
| Jan 18, 2012 |
39.42 |
| Jan 17, 2012 |
39.30 |
| Jan 13, 2012 |
39.18 |
| Jan 12, 2012 |
39.04 |
| Jan 11, 2012 |
38.91 |
| Jan 10, 2012 |
38.85 |
| Jan 9, 2012 |
38.79 |
| Jan 6, 2012 |
38.71 |
| Jan 5, 2012 |
38.62 |
| Jan 4, 2012 |
38.60 |
| Jan 3, 2012 |
38.55 |
| Dec 30, 2011 |
38.47 |
| Dec 29, 2011 |
38.41 |
| Dec 28, 2011 |
38.38 |
| Dec 27, 2011 |
38.35 |
| Dec 23, 2011 |
38.33 |
| Dec 22, 2011 |
38.28 |
| Dec 21, 2011 |
38.25 |
| Dec 20, 2011 |
38.22 |
| Dec 19, 2011 |
38.18 |
| Dec 16, 2011 |
38.17 |
| Dec 15, 2011 |
38.16 |
| Dec 14, 2011 |
38.14 |
| Dec 13, 2011 |
38.14 |
| Dec 12, 2011 |
38.09 |
| Dec 9, 2011 |
38.03 |
| Dec 8, 2011 |
37.97 |
| Dec 7, 2011 |
37.91 |
| Dec 6, 2011 |
37.84 |
| Dec 5, 2011 |
37.77 |
| Dec 2, 2011 |
37.66 |
| Dec 1, 2011 |
37.56 |
| Nov 30, 2011 |
37.49 |
| Nov 29, 2011 |
37.43 |
| Nov 28, 2011 |
37.44 |
| Nov 25, 2011 |
37.47 |
| Nov 23, 2011 |
37.52 |
| Nov 22, 2011 |
37.55 |
| Nov 21, 2011 |
37.55 |
| Nov 18, 2011 |
37.53 |
| Nov 17, 2011 |
37.50 |
| Nov 16, 2011 |
37.49 |
| Nov 15, 2011 |
37.46 |
| Nov 14, 2011 |
37.40 |
| Nov 11, 2011 |
37.37 |
| Nov 10, 2011 |
37.37 |
| Nov 9, 2011 |
37.40 |
| Nov 8, 2011 |
37.45 |
| Nov 7, 2011 |
37.44 |
| Nov 4, 2011 |
37.43 |
| Nov 3, 2011 |
37.41 |
| Nov 2, 2011 |
37.39 |
| Nov 1, 2011 |
37.38 |
| Oct 31, 2011 |
37.36 |
| Oct 28, 2011 |
37.34 |
| Oct 27, 2011 |
37.27 |
| Oct 26, 2011 |
37.31 |
| Oct 25, 2011 |
37.40 |
| Oct 24, 2011 |
37.52 |
| Oct 21, 2011 |
37.59 |
| Oct 20, 2011 |
37.68 |
| Oct 19, 2011 |
37.77 |
| Oct 18, 2011 |
37.88 |
| Oct 17, 2011 |
37.91 |
| Oct 14, 2011 |
38.02 |
| Oct 13, 2011 |
38.11 |
| Oct 12, 2011 |
38.29 |
| Oct 11, 2011 |
38.48 |
| Oct 10, 2011 |
38.70 |
| Oct 7, 2011 |
38.93 |
| Oct 6, 2011 |
39.22 |
| Oct 5, 2011 |
39.52 |
| Oct 4, 2011 |
39.85 |
| Oct 3, 2011 |
40.18 |
| Sep 30, 2011 |
40.54 |
| Sep 29, 2011 |
40.90 |
| Sep 28, 2011 |
41.21 |
| Sep 27, 2011 |
41.54 |
| Sep 26, 2011 |
41.82 |
| Sep 23, 2011 |
42.12 |
| Sep 22, 2011 |
42.45 |
| Sep 21, 2011 |
42.80 |
| Sep 20, 2011 |
43.11 |
| Sep 19, 2011 |
43.40 |
| Sep 16, 2011 |
43.70 |
| Sep 15, 2011 |
43.99 |
| Sep 14, 2011 |
44.27 |
| Sep 13, 2011 |
44.56 |
| Sep 12, 2011 |
44.86 |
| Sep 9, 2011 |
45.16 |
| Sep 8, 2011 |
45.45 |
| Sep 7, 2011 |
45.69 |
| Sep 6, 2011 |
45.91 |
| Sep 2, 2011 |
46.15 |
| Sep 1, 2011 |
46.35 |
| Aug 31, 2011 |
46.54 |
| Aug 30, 2011 |
46.72 |
| Aug 29, 2011 |
46.85 |
| Aug 26, 2011 |
46.98 |
| Aug 25, 2011 |
47.14 |
| Aug 24, 2011 |
47.34 |
| Aug 23, 2011 |
47.56 |
| Aug 22, 2011 |
47.77 |
| Aug 19, 2011 |
48.02 |
| Aug 18, 2011 |
48.27 |
| Aug 17, 2011 |
48.51 |
| Aug 16, 2011 |
48.69 |
| Aug 15, 2011 |
48.85 |
| Aug 12, 2011 |
48.99 |
| Aug 11, 2011 |
49.17 |
| Aug 10, 2011 |
49.36 |
| Aug 9, 2011 |
49.61 |
| Aug 8, 2011 |
49.81 |
| Aug 5, 2011 |
50.06 |
| Aug 4, 2011 |
50.23 |
| Aug 3, 2011 |
50.38 |
| Aug 2, 2011 |
50.45 |
| Aug 1, 2011 |
50.56 |
| Jul 29, 2011 |
50.64 |
| Jul 28, 2011 |
50.72 |
| Jul 27, 2011 |
50.74 |
| Jul 26, 2011 |
50.76 |
| Jul 25, 2011 |
50.76 |
| Jul 22, 2011 |
50.77 |
| Jul 21, 2011 |
50.79 |
| Jul 20, 2011 |
50.82 |
| Jul 19, 2011 |
50.85 |
| Jul 18, 2011 |
50.87 |
| Jul 15, 2011 |
50.89 |
| Jul 14, 2011 |
50.90 |
| Jul 13, 2011 |
50.93 |
| Jul 12, 2011 |
50.97 |
| Jul 11, 2011 |
51.02 |
| Jul 8, 2011 |
51.03 |
| Jul 7, 2011 |
51.00 |
| Jul 6, 2011 |
50.96 |
| Jul 5, 2011 |
50.93 |
| Jul 1, 2011 |
50.91 |
| Jun 30, 2011 |
50.87 |
| Jun 29, 2011 |
50.84 |
| Jun 28, 2011 |
50.80 |
| Jun 27, 2011 |
50.80 |
| Jun 24, 2011 |
50.78 |
| Jun 23, 2011 |
50.75 |
| Jun 22, 2011 |
50.73 |
| Jun 21, 2011 |
50.71 |
| Jun 20, 2011 |
50.71 |
| Jun 17, 2011 |
50.75 |
| Jun 16, 2011 |
50.79 |
| Jun 15, 2011 |
50.85 |
| Jun 14, 2011 |
50.89 |
| Jun 13, 2011 |
50.89 |
| Jun 10, 2011 |
50.89 |
| Jun 9, 2011 |
50.88 |
| Jun 8, 2011 |
50.86 |
| Jun 7, 2011 |
50.83 |
| Jun 6, 2011 |
50.79 |
| Jun 3, 2011 |
50.77 |
| Jun 2, 2011 |
50.73 |
| Jun 1, 2011 |
50.65 |
| May 31, 2011 |
50.59 |
| May 27, 2011 |
50.47 |
| May 26, 2011 |
50.37 |
| May 25, 2011 |
50.26 |
| May 24, 2011 |
50.15 |
| May 23, 2011 |
50.09 |
| May 20, 2011 |
50.03 |
| May 19, 2011 |
49.93 |
| May 18, 2011 |
49.83 |
| May 17, 2011 |
49.76 |
| May 16, 2011 |
49.69 |
| May 13, 2011 |
49.63 |
| May 12, 2011 |
49.55 |
| May 11, 2011 |
49.45 |
| May 10, 2011 |
49.30 |
| May 9, 2011 |
49.15 |
| May 6, 2011 |
49.01 |
| May 5, 2011 |
48.87 |
| May 4, 2011 |
48.75 |
| May 3, 2011 |
48.64 |
| May 2, 2011 |
48.56 |
| Apr 29, 2011 |
48.47 |
| Apr 28, 2011 |
48.33 |
| Apr 27, 2011 |
48.22 |
| Apr 26, 2011 |
48.14 |
| Apr 25, 2011 |
48.05 |
| Apr 21, 2011 |
47.97 |
| Apr 20, 2011 |
47.88 |
| Apr 19, 2011 |
47.81 |
| Apr 18, 2011 |
47.74 |
| Apr 15, 2011 |
47.68 |
| Apr 14, 2011 |
47.61 |
| Apr 13, 2011 |
47.55 |
| Apr 12, 2011 |
47.50 |
| Apr 11, 2011 |
47.47 |
| Apr 8, 2011 |
47.41 |
| Apr 7, 2011 |
47.34 |
| Apr 6, 2011 |
47.27 |
| Apr 5, 2011 |
47.18 |
| Apr 4, 2011 |
47.09 |
| Apr 1, 2011 |
46.99 |
| Mar 31, 2011 |
46.89 |
| Mar 30, 2011 |
46.82 |
| Mar 29, 2011 |
46.77 |
| Mar 28, 2011 |
46.71 |
| Mar 25, 2011 |
46.66 |
| Mar 24, 2011 |
46.61 |
| Mar 23, 2011 |
46.52 |
| Mar 22, 2011 |
46.43 |
| Mar 21, 2011 |
46.35 |
| Mar 18, 2011 |
46.26 |
| Mar 17, 2011 |
46.20 |
| Mar 16, 2011 |
46.13 |
| Mar 15, 2011 |
46.06 |
| Mar 14, 2011 |
45.97 |
| Mar 11, 2011 |
45.88 |
| Mar 10, 2011 |
45.77 |
| Mar 9, 2011 |
45.67 |
| Mar 8, 2011 |
45.55 |
| Mar 7, 2011 |
45.40 |
| Mar 4, 2011 |
45.26 |
| Mar 3, 2011 |
45.12 |
| Mar 2, 2011 |
44.96 |
| Mar 1, 2011 |
44.81 |
| Feb 28, 2011 |
44.71 |
| Feb 25, 2011 |
44.57 |
| Feb 24, 2011 |
44.48 |
| Feb 23, 2011 |
44.39 |
| Feb 22, 2011 |
44.30 |
| Feb 18, 2011 |
44.21 |
| Feb 17, 2011 |
44.08 |
| Feb 16, 2011 |
43.94 |
| Feb 15, 2011 |
43.82 |
| Feb 14, 2011 |
43.73 |
| Feb 11, 2011 |
43.60 |
| Feb 10, 2011 |
43.48 |
| Feb 9, 2011 |
43.33 |
| Feb 8, 2011 |
43.21 |
| Feb 7, 2011 |
43.07 |
| Feb 4, 2011 |
42.94 |
| Feb 3, 2011 |
42.80 |
| Feb 2, 2011 |
42.69 |
| Feb 1, 2011 |
42.56 |
| Jan 31, 2011 |
42.44 |
| Jan 28, 2011 |
42.28 |
| Jan 27, 2011 |
42.12 |
| Jan 26, 2011 |
41.97 |
| Jan 25, 2011 |
41.80 |
| Jan 24, 2011 |
41.69 |
| Jan 21, 2011 |
41.56 |
| Jan 20, 2011 |
41.44 |
| Jan 19, 2011 |
41.33 |
| Jan 18, 2011 |
41.21 |
| Jan 14, 2011 |
41.07 |
| Jan 13, 2011 |
40.94 |
| Jan 12, 2011 |
40.82 |
| Jan 11, 2011 |
40.68 |
| Jan 10, 2011 |
40.58 |
| Jan 7, 2011 |
40.49 |
| Jan 6, 2011 |
40.42 |
| Jan 5, 2011 |
40.36 |
| Jan 4, 2011 |
40.31 |
| Jan 3, 2011 |
40.23 |
| Dec 31, 2010 |
40.17 |
| Dec 30, 2010 |
40.12 |
| Dec 29, 2010 |
40.05 |
| Dec 28, 2010 |
40.00 |
| Dec 27, 2010 |
39.95 |
| Dec 23, 2010 |
39.90 |
| Dec 22, 2010 |
39.87 |
| Dec 21, 2010 |
39.83 |
| Dec 20, 2010 |
39.79 |
| Dec 17, 2010 |
39.76 |
| Dec 16, 2010 |
39.73 |
| Dec 15, 2010 |
39.68 |
| Dec 14, 2010 |
39.64 |
| Dec 13, 2010 |
39.57 |
| Dec 10, 2010 |
39.50 |
| Dec 9, 2010 |
39.43 |
| Dec 8, 2010 |
39.35 |
| Dec 7, 2010 |
39.27 |
| Dec 6, 2010 |
39.17 |
| Dec 3, 2010 |
39.07 |
| Dec 2, 2010 |
38.96 |
| Dec 1, 2010 |
38.87 |
| Nov 30, 2010 |
38.76 |
| Nov 29, 2010 |
38.70 |
| Nov 26, 2010 |
38.61 |
| Nov 24, 2010 |
38.51 |
| Nov 23, 2010 |
38.38 |
| Nov 22, 2010 |
38.27 |
| Nov 19, 2010 |
38.16 |
| Nov 18, 2010 |
38.02 |
| Nov 17, 2010 |
37.88 |
| Nov 16, 2010 |
37.76 |
| Nov 15, 2010 |
37.64 |
| Nov 12, 2010 |
37.53 |
| Nov 11, 2010 |
37.40 |
| Nov 10, 2010 |
37.25 |
| Nov 9, 2010 |
37.08 |
| Nov 8, 2010 |
36.89 |
| Nov 5, 2010 |
36.71 |
| Nov 4, 2010 |
36.50 |
| Nov 3, 2010 |
36.29 |
| Nov 2, 2010 |
36.08 |
| Nov 1, 2010 |
35.89 |
| Oct 29, 2010 |
35.71 |
| Oct 28, 2010 |
35.53 |
| Oct 27, 2010 |
35.36 |
| Oct 26, 2010 |
35.18 |
| Oct 25, 2010 |
34.97 |
| Oct 22, 2010 |
34.75 |
| Oct 21, 2010 |
34.57 |
| Oct 20, 2010 |
34.38 |
| Oct 19, 2010 |
34.22 |
| Oct 18, 2010 |
34.09 |
| Oct 15, 2010 |
33.94 |
| Oct 14, 2010 |
33.79 |
| Oct 13, 2010 |
33.65 |
| Oct 12, 2010 |
33.50 |
| Oct 11, 2010 |
33.36 |
| Oct 8, 2010 |
33.20 |
| Oct 7, 2010 |
33.02 |
| Oct 6, 2010 |
32.85 |
| Oct 5, 2010 |
32.68 |
| Oct 4, 2010 |
32.52 |
| Oct 1, 2010 |
32.37 |
| Sep 30, 2010 |
32.20 |
| Sep 29, 2010 |
32.02 |
| Sep 28, 2010 |
31.82 |
| Sep 27, 2010 |
31.62 |
| Sep 24, 2010 |
31.44 |
| Sep 23, 2010 |
31.27 |
| Sep 22, 2010 |
31.12 |
| Sep 21, 2010 |
30.98 |
| Sep 20, 2010 |
30.82 |
| Sep 17, 2010 |
30.67 |
| Sep 16, 2010 |
30.54 |
| Sep 15, 2010 |
30.38 |
| Sep 14, 2010 |
30.23 |
| Sep 13, 2010 |
30.08 |
| Sep 10, 2010 |
29.94 |
| Sep 9, 2010 |
29.82 |
| Sep 8, 2010 |
29.71 |
| Sep 7, 2010 |
29.63 |
| Sep 3, 2010 |
29.57 |
| Sep 2, 2010 |
29.49 |
| Sep 1, 2010 |
29.45 |
| Aug 31, 2010 |
29.41 |
| Aug 30, 2010 |
29.42 |
| Aug 27, 2010 |
29.45 |
| Aug 26, 2010 |
29.45 |
| Aug 25, 2010 |
29.47 |
| Aug 24, 2010 |
29.50 |
| Aug 23, 2010 |
29.52 |
| Aug 20, 2010 |
29.52 |
| Aug 19, 2010 |
29.51 |
| Aug 18, 2010 |
29.48 |
| Aug 17, 2010 |
29.44 |
| Aug 16, 2010 |
29.38 |
| Aug 13, 2010 |
29.35 |
| Aug 12, 2010 |
29.35 |
| Aug 11, 2010 |
29.35 |
| Aug 10, 2010 |
29.33 |
| Aug 9, 2010 |
29.30 |
| Aug 6, 2010 |
29.27 |
| Aug 5, 2010 |
29.22 |
| Aug 4, 2010 |
29.18 |
| Aug 3, 2010 |
29.13 |
| Aug 2, 2010 |
29.09 |
| Jul 30, 2010 |
29.03 |
| Jul 29, 2010 |
29.02 |
| Jul 28, 2010 |
29.04 |
| Jul 27, 2010 |
29.08 |
| Jul 26, 2010 |
29.11 |
| Jul 23, 2010 |
29.16 |
| Jul 22, 2010 |
29.24 |
| Jul 21, 2010 |
29.31 |
| Jul 20, 2010 |
29.41 |
| Jul 19, 2010 |
29.48 |
| Jul 16, 2010 |
29.58 |
| Jul 15, 2010 |
29.69 |
| Jul 14, 2010 |
29.78 |
| Jul 13, 2010 |
29.89 |
| Jul 12, 2010 |
29.99 |
| Jul 9, 2010 |
30.12 |
| Jul 8, 2010 |
30.24 |
| Jul 7, 2010 |
30.35 |
| Jul 6, 2010 |
30.50 |
| Jul 2, 2010 |
30.69 |
| Jul 1, 2010 |
30.84 |
| Jun 30, 2010 |
30.98 |
| Jun 29, 2010 |
31.11 |
| Jun 28, 2010 |
31.22 |
| Jun 25, 2010 |
31.30 |
| Jun 24, 2010 |
31.39 |
| Jun 23, 2010 |
31.47 |
| Jun 22, 2010 |
31.53 |
| Jun 21, 2010 |
31.58 |
| Jun 18, 2010 |
31.63 |
| Jun 17, 2010 |
31.66 |
| Jun 16, 2010 |
31.70 |
| Jun 15, 2010 |
31.74 |
| Jun 14, 2010 |
31.78 |
| Jun 11, 2010 |
31.83 |
| Jun 10, 2010 |
31.86 |
| Jun 9, 2010 |
31.90 |
| Jun 8, 2010 |
31.96 |
| Jun 7, 2010 |
32.01 |
| Jun 4, 2010 |
32.08 |
| Jun 3, 2010 |
32.14 |
| Jun 2, 2010 |
32.16 |
| Jun 1, 2010 |
32.18 |
| May 28, 2010 |
32.21 |
| May 27, 2010 |
32.23 |
| May 26, 2010 |
32.25 |
| May 25, 2010 |
32.28 |
| May 24, 2010 |
32.31 |
| May 21, 2010 |
32.34 |
| May 20, 2010 |
32.36 |
| May 19, 2010 |
32.39 |
| May 18, 2010 |
32.40 |
| May 17, 2010 |
32.39 |
| May 14, 2010 |
32.37 |
| May 13, 2010 |
32.36 |
| May 12, 2010 |
32.32 |
| May 11, 2010 |
32.26 |
| May 10, 2010 |
32.21 |
| May 7, 2010 |
32.16 |
| May 6, 2010 |
32.13 |
| May 5, 2010 |
32.10 |
| May 4, 2010 |
32.04 |
| May 3, 2010 |
31.99 |
| Apr 30, 2010 |
31.91 |
| Apr 29, 2010 |
31.84 |
| Apr 28, 2010 |
31.75 |
| Apr 27, 2010 |
31.66 |
| Apr 26, 2010 |
31.57 |
| Apr 23, 2010 |
31.46 |
| Apr 22, 2010 |
31.32 |
| Apr 21, 2010 |
31.23 |
| Apr 20, 2010 |
31.13 |
| Apr 19, 2010 |
31.04 |
| Apr 16, 2010 |
30.96 |
| Apr 15, 2010 |
30.90 |
| Apr 14, 2010 |
30.83 |
| Apr 13, 2010 |
30.76 |
| Apr 12, 2010 |
30.67 |
| Apr 9, 2010 |
30.58 |
| Apr 8, 2010 |
30.49 |
| Apr 7, 2010 |
30.41 |
| Apr 6, 2010 |
30.33 |
| Apr 5, 2010 |
30.25 |
| Apr 1, 2010 |
30.17 |
| Mar 31, 2010 |
30.13 |
| Mar 30, 2010 |
30.11 |
| Mar 29, 2010 |
30.07 |
| Mar 26, 2010 |
30.04 |
| Mar 25, 2010 |
30.02 |
| Mar 24, 2010 |
30.00 |
| Mar 23, 2010 |
29.97 |
| Mar 22, 2010 |
29.95 |
| Mar 19, 2010 |
29.93 |
| Mar 18, 2010 |
29.93 |
| Mar 17, 2010 |
29.91 |
| Mar 16, 2010 |
29.90 |
| Mar 15, 2010 |
29.88 |
| Mar 12, 2010 |
29.87 |
| Mar 11, 2010 |
29.87 |
| Mar 10, 2010 |
29.86 |
| Mar 9, 2010 |
29.86 |
| Mar 8, 2010 |
29.85 |
| Mar 5, 2010 |
29.84 |
| Mar 4, 2010 |
29.82 |
| Mar 3, 2010 |
29.80 |
| Mar 2, 2010 |
29.78 |
| Mar 1, 2010 |
29.79 |
| Feb 26, 2010 |
29.78 |
| Feb 25, 2010 |
29.79 |
| Feb 24, 2010 |
29.78 |
| Feb 23, 2010 |
29.78 |
| Feb 22, 2010 |
29.78 |
| Feb 19, 2010 |
29.77 |
| Feb 18, 2010 |
29.76 |
| Feb 17, 2010 |
29.76 |
| Feb 16, 2010 |
29.77 |
| Feb 12, 2010 |
29.79 |
| Feb 11, 2010 |
29.81 |
| Feb 10, 2010 |
29.84 |
| Feb 9, 2010 |
29.86 |
| Feb 8, 2010 |
29.89 |
| Feb 5, 2010 |
29.93 |
| Feb 4, 2010 |
29.95 |
| Feb 3, 2010 |
29.96 |
| Feb 2, 2010 |
29.95 |
| Feb 1, 2010 |
29.95 |
| Jan 29, 2010 |
29.95 |
| Jan 28, 2010 |
29.98 |
| Jan 27, 2010 |
30.00 |
| Jan 26, 2010 |
30.01 |
| Jan 25, 2010 |
30.02 |
| Jan 22, 2010 |
30.02 |
| Jan 21, 2010 |
30.04 |
| Jan 20, 2010 |
30.02 |
| Jan 19, 2010 |
29.97 |
| Jan 15, 2010 |
29.90 |
| Jan 14, 2010 |
29.85 |
| Jan 13, 2010 |
29.78 |
| Jan 12, 2010 |
29.69 |
| Jan 11, 2010 |
29.65 |
| Jan 8, 2010 |
29.56 |
| Jan 7, 2010 |
29.51 |
| Jan 6, 2010 |
29.46 |
| Jan 5, 2010 |
29.40 |
| Jan 4, 2010 |
29.35 |
| Dec 31, 2009 |
29.29 |
| Dec 30, 2009 |
29.24 |
| Dec 29, 2009 |
29.20 |
| Dec 28, 2009 |
29.14 |
| Dec 24, 2009 |
29.09 |
| Dec 23, 2009 |
29.04 |
| Dec 22, 2009 |
28.97 |
| Dec 21, 2009 |
28.91 |
| Dec 18, 2009 |
28.85 |
| Dec 17, 2009 |
28.79 |
| Dec 16, 2009 |
28.72 |
| Dec 15, 2009 |
28.64 |
| Dec 14, 2009 |
28.57 |
| Dec 11, 2009 |
28.47 |
| Dec 10, 2009 |
28.39 |
| Dec 9, 2009 |
28.33 |
| Dec 8, 2009 |
28.29 |
| Dec 7, 2009 |
28.25 |
| Dec 4, 2009 |
28.19 |
| Dec 3, 2009 |
28.13 |
| Dec 2, 2009 |
28.08 |
| Dec 1, 2009 |
28.02 |
| Nov 30, 2009 |
27.95 |
| Nov 27, 2009 |
27.90 |
| Nov 25, 2009 |
27.86 |
| Nov 24, 2009 |
27.79 |
| Nov 23, 2009 |
27.74 |
| Nov 20, 2009 |
27.68 |
| Nov 19, 2009 |
27.62 |
| Nov 18, 2009 |
27.55 |
| Nov 17, 2009 |
27.48 |
| Nov 16, 2009 |
27.40 |
| Nov 13, 2009 |
27.30 |
| Nov 12, 2009 |
27.22 |
| Nov 11, 2009 |
27.13 |
| Nov 10, 2009 |
27.04 |
| Nov 9, 2009 |
26.98 |
| Nov 6, 2009 |
26.92 |
| Nov 5, 2009 |
26.89 |
| Nov 4, 2009 |
26.86 |
| Nov 3, 2009 |
26.86 |
| Nov 2, 2009 |
26.84 |
| Oct 30, 2009 |
26.85 |
| Oct 29, 2009 |
26.87 |
| Oct 28, 2009 |
26.84 |
| Oct 27, 2009 |
26.83 |
| Oct 26, 2009 |
26.79 |
| Oct 23, 2009 |
26.78 |
| Oct 22, 2009 |
26.77 |
| Oct 21, 2009 |
26.74 |
| Oct 20, 2009 |
26.72 |
| Oct 19, 2009 |
26.68 |
| Oct 16, 2009 |
26.65 |
| Oct 15, 2009 |
26.60 |
| Oct 14, 2009 |
26.55 |
| Oct 13, 2009 |
26.50 |
| Oct 12, 2009 |
26.47 |
| Oct 9, 2009 |
26.42 |
| Oct 8, 2009 |
26.38 |
| Oct 7, 2009 |
26.32 |
| Oct 6, 2009 |
26.28 |
| Oct 5, 2009 |
26.23 |
| Oct 2, 2009 |
26.19 |
| Oct 1, 2009 |
26.14 |
| Sep 30, 2009 |
26.05 |
| Sep 29, 2009 |
25.93 |
| Sep 28, 2009 |
25.79 |
| Sep 25, 2009 |
25.65 |
| Sep 24, 2009 |
25.52 |
| Sep 23, 2009 |
25.37 |
| Sep 22, 2009 |
25.19 |
| Sep 21, 2009 |
25.01 |
| Sep 18, 2009 |
24.82 |
| Sep 17, 2009 |
24.63 |
| Sep 16, 2009 |
24.43 |
| Sep 15, 2009 |
24.24 |
| Sep 14, 2009 |
24.05 |
| Sep 11, 2009 |
23.89 |
| Sep 10, 2009 |
23.73 |
| Sep 9, 2009 |
23.59 |
| Sep 8, 2009 |
23.46 |
| Sep 4, 2009 |
23.32 |
| Sep 3, 2009 |
23.19 |
| Sep 2, 2009 |
23.05 |
| Sep 1, 2009 |
22.92 |
| Aug 31, 2009 |
22.77 |
| Aug 28, 2009 |
22.63 |
| Aug 27, 2009 |
22.48 |
| Aug 26, 2009 |
22.33 |
| Aug 25, 2009 |
22.17 |
| Aug 24, 2009 |
22.02 |
| Aug 21, 2009 |
21.89 |
| Aug 20, 2009 |
21.76 |
| Aug 19, 2009 |
21.63 |
| Aug 18, 2009 |
21.53 |
| Aug 17, 2009 |
21.42 |
| Aug 14, 2009 |
21.34 |
| Aug 13, 2009 |
21.25 |
| Aug 12, 2009 |
21.12 |
| Aug 11, 2009 |
21.03 |
| Aug 10, 2009 |
20.94 |
| Aug 7, 2009 |
20.82 |
| Aug 6, 2009 |
20.70 |
| Aug 5, 2009 |
20.60 |
| Aug 4, 2009 |
20.50 |
| Aug 3, 2009 |
20.40 |
| Jul 31, 2009 |
20.29 |
| Jul 30, 2009 |
20.21 |
| Jul 29, 2009 |
20.13 |
| Jul 28, 2009 |
20.06 |
| Jul 27, 2009 |
19.96 |
| Jul 24, 2009 |
19.87 |
| Jul 23, 2009 |
19.77 |
| Jul 22, 2009 |
19.72 |
| Jul 21, 2009 |
19.71 |
| Jul 20, 2009 |
19.72 |
| Jul 17, 2009 |
19.71 |
| Jul 16, 2009 |
19.73 |
| Jul 15, 2009 |
19.74 |
| Jul 14, 2009 |
19.77 |
| Jul 13, 2009 |
19.80 |
| Jul 10, 2009 |
19.83 |
| Jul 9, 2009 |
19.89 |
| Jul 8, 2009 |
19.92 |
| Jul 7, 2009 |
19.96 |
| Jul 6, 2009 |
20.00 |
| Jul 2, 2009 |
19.98 |
| Jul 1, 2009 |
19.94 |
| Jun 30, 2009 |
19.88 |
| Jun 29, 2009 |
19.80 |
| Jun 26, 2009 |
19.74 |
| Jun 25, 2009 |
19.69 |
| Jun 24, 2009 |
19.63 |
| Jun 23, 2009 |
19.57 |
| Jun 22, 2009 |
19.52 |
| Jun 19, 2009 |
19.47 |
| Jun 18, 2009 |
19.37 |
| Jun 17, 2009 |
19.28 |
| Jun 16, 2009 |
19.20 |
| Jun 15, 2009 |
19.12 |
| Jun 12, 2009 |
19.02 |
| Jun 11, 2009 |
18.89 |
| Jun 10, 2009 |
18.75 |
| Jun 9, 2009 |
18.60 |
| Jun 8, 2009 |
18.45 |
| Jun 5, 2009 |
18.31 |
| Jun 4, 2009 |
18.14 |
| Jun 3, 2009 |
17.96 |
| Jun 2, 2009 |
17.79 |
| Jun 1, 2009 |
17.60 |
| May 29, 2009 |
17.41 |
| May 28, 2009 |
17.24 |
| May 27, 2009 |
17.07 |
| May 26, 2009 |
16.89 |
| May 22, 2009 |
16.71 |
| May 21, 2009 |
16.53 |
| May 20, 2009 |
16.34 |
| May 19, 2009 |
16.13 |
| May 18, 2009 |
15.90 |
| May 15, 2009 |
15.68 |
| May 14, 2009 |
15.48 |
| May 13, 2009 |
15.29 |
| May 12, 2009 |
15.09 |
| May 11, 2009 |
14.88 |
| May 8, 2009 |
14.68 |
| May 7, 2009 |
14.46 |
| May 6, 2009 |
14.27 |
| May 5, 2009 |
14.08 |
| May 4, 2009 |
13.88 |
| May 1, 2009 |
13.69 |
| Apr 30, 2009 |
13.52 |
| Apr 29, 2009 |
13.36 |
| Apr 28, 2009 |
13.19 |
| Apr 27, 2009 |
13.04 |
| Apr 24, 2009 |
12.90 |
| Apr 23, 2009 |
12.75 |
| Apr 22, 2009 |
12.67 |
| Apr 21, 2009 |
12.60 |
| Apr 20, 2009 |
12.55 |
| Apr 17, 2009 |
12.50 |
| Apr 16, 2009 |
12.43 |
| Apr 15, 2009 |
12.36 |
| Apr 14, 2009 |
12.29 |
| Apr 13, 2009 |
12.25 |
| Apr 9, 2009 |
12.21 |
| Apr 8, 2009 |
12.19 |
| Apr 7, 2009 |
12.17 |
| Apr 6, 2009 |
12.16 |
| Apr 3, 2009 |
12.14 |
| Apr 2, 2009 |
12.13 |
| Apr 1, 2009 |
12.13 |
| Mar 31, 2009 |
12.12 |
| Mar 30, 2009 |
12.16 |
| Mar 27, 2009 |
12.19 |
| Mar 26, 2009 |
12.21 |
| Mar 25, 2009 |
12.25 |
| Mar 24, 2009 |
12.30 |
| Mar 23, 2009 |
12.36 |
| Mar 20, 2009 |
12.43 |
| Mar 19, 2009 |
12.51 |
| Mar 18, 2009 |
12.59 |
| Mar 17, 2009 |
12.68 |
| Mar 16, 2009 |
12.78 |
| Mar 13, 2009 |
12.87 |
| Mar 12, 2009 |
12.94 |
| Mar 11, 2009 |
13.00 |
| Mar 10, 2009 |
13.08 |
| Mar 9, 2009 |
13.16 |
| Mar 6, 2009 |
13.25 |
| Mar 5, 2009 |
13.35 |
| Mar 4, 2009 |
13.47 |
| Mar 3, 2009 |
13.57 |
| Mar 2, 2009 |
13.70 |
| Feb 27, 2009 |
13.82 |
| Feb 26, 2009 |
13.91 |
| Feb 25, 2009 |
13.99 |
| Feb 24, 2009 |
14.06 |
| Feb 23, 2009 |
14.14 |
| Feb 20, 2009 |
14.22 |
| Feb 19, 2009 |
14.31 |
| Feb 18, 2009 |
14.36 |
| Feb 17, 2009 |
14.40 |
| Feb 13, 2009 |
14.45 |
| Feb 12, 2009 |
14.49 |
| Feb 11, 2009 |
14.54 |
| Feb 10, 2009 |
14.62 |
| Feb 9, 2009 |
14.70 |
| Feb 6, 2009 |
14.76 |
| Feb 5, 2009 |
14.80 |
| Feb 4, 2009 |
14.81 |
| Feb 3, 2009 |
14.83 |
| Feb 2, 2009 |
14.89 |
| Jan 30, 2009 |
14.96 |
| Jan 29, 2009 |
15.04 |
| Jan 28, 2009 |
15.12 |
| Jan 27, 2009 |
15.19 |
| Jan 26, 2009 |
15.25 |
| Jan 23, 2009 |
15.35 |
| Jan 22, 2009 |
15.47 |
| Jan 21, 2009 |
15.59 |
| Jan 20, 2009 |
15.68 |
| Jan 16, 2009 |
15.81 |
| Jan 15, 2009 |
15.94 |
| Jan 14, 2009 |
16.04 |
| Jan 13, 2009 |
16.15 |
| Jan 12, 2009 |
16.24 |
| Jan 9, 2009 |
16.32 |
| Jan 8, 2009 |
16.36 |
| Jan 7, 2009 |
16.37 |
| Jan 6, 2009 |
16.42 |
| Jan 5, 2009 |
16.45 |
| Jan 2, 2009 |
16.50 |
| Dec 31, 2008 |
16.60 |
| Dec 30, 2008 |
16.73 |
| Dec 29, 2008 |
16.84 |
| Dec 26, 2008 |
16.98 |
| Dec 24, 2008 |
17.10 |
| Dec 23, 2008 |
17.28 |
| Dec 22, 2008 |
17.45 |
| Dec 19, 2008 |
17.58 |
| Dec 18, 2008 |
17.70 |
| Dec 17, 2008 |
17.83 |
| Dec 16, 2008 |
17.98 |
| Dec 15, 2008 |
18.16 |
| Dec 12, 2008 |
18.37 |
| Dec 11, 2008 |
18.58 |
| Dec 10, 2008 |
18.84 |
| Dec 9, 2008 |
19.09 |
| Dec 8, 2008 |
19.32 |
| Dec 5, 2008 |
19.58 |
| Dec 4, 2008 |
19.88 |
| Dec 3, 2008 |
20.18 |
| Dec 2, 2008 |
20.47 |
| Dec 1, 2008 |
20.79 |
| Nov 28, 2008 |
21.10 |
| Nov 26, 2008 |
21.37 |
| Nov 25, 2008 |
21.61 |
| Nov 24, 2008 |
21.86 |
| Nov 21, 2008 |
22.12 |
| Nov 20, 2008 |
22.44 |
| Nov 19, 2008 |
22.75 |
| Nov 18, 2008 |
23.01 |
| Nov 17, 2008 |
23.25 |
| Nov 14, 2008 |
23.49 |
| Nov 13, 2008 |
23.72 |
| Nov 12, 2008 |
23.94 |
| Nov 11, 2008 |
24.21 |
| Nov 10, 2008 |
24.43 |
| Nov 7, 2008 |
24.63 |
| Nov 6, 2008 |
24.84 |
| Nov 5, 2008 |
25.06 |
| Nov 4, 2008 |
25.26 |
| Nov 3, 2008 |
25.43 |
| Oct 31, 2008 |
25.63 |
| Oct 30, 2008 |
25.84 |
| Oct 29, 2008 |
26.04 |
| Oct 28, 2008 |
26.25 |
| Oct 27, 2008 |
26.49 |
| Oct 24, 2008 |
26.76 |
| Oct 23, 2008 |
27.00 |
| Oct 22, 2008 |
27.25 |
| Oct 21, 2008 |
27.46 |
| Oct 20, 2008 |
27.64 |
| Oct 17, 2008 |
27.79 |
| Oct 16, 2008 |
27.96 |
| Oct 15, 2008 |
28.12 |
| Oct 14, 2008 |
28.30 |
| Oct 13, 2008 |
28.41 |
| Oct 10, 2008 |
28.56 |
| Oct 9, 2008 |
28.75 |
| Oct 8, 2008 |
28.93 |
| Oct 7, 2008 |
29.09 |
| Oct 6, 2008 |
29.24 |
| Oct 3, 2008 |
29.35 |
| Oct 2, 2008 |
29.51 |
| Oct 1, 2008 |
29.67 |
| Sep 30, 2008 |
29.80 |
| Sep 29, 2008 |
29.93 |
| Sep 26, 2008 |
30.09 |
| Sep 25, 2008 |
30.19 |
| Sep 24, 2008 |
30.29 |
| Sep 23, 2008 |
30.38 |
| Sep 22, 2008 |
30.47 |
| Sep 19, 2008 |
30.54 |
| Sep 18, 2008 |
30.60 |
| Sep 17, 2008 |
30.67 |
| Sep 16, 2008 |
30.77 |
| Sep 15, 2008 |
30.86 |
| Sep 12, 2008 |
30.96 |
| Sep 11, 2008 |
31.03 |
| Sep 10, 2008 |
31.13 |
| Sep 9, 2008 |
31.25 |
| Sep 8, 2008 |
31.37 |
| Sep 5, 2008 |
31.48 |
| Sep 4, 2008 |
31.62 |
| Sep 3, 2008 |
31.76 |
| Sep 2, 2008 |
31.88 |
| Aug 29, 2008 |
32.00 |
| Aug 28, 2008 |
32.13 |
| Aug 27, 2008 |
32.26 |
| Aug 26, 2008 |
32.40 |
| Aug 25, 2008 |
32.55 |
| Aug 22, 2008 |
32.71 |
| Aug 21, 2008 |
32.84 |
| Aug 20, 2008 |
32.97 |
| Aug 19, 2008 |
33.11 |
| Aug 18, 2008 |
33.26 |
| Aug 15, 2008 |
33.40 |
| Aug 14, 2008 |
33.56 |
| Aug 13, 2008 |
33.72 |
| Aug 12, 2008 |
33.86 |
| Aug 11, 2008 |
34.01 |
| Aug 8, 2008 |
34.18 |
| Aug 7, 2008 |
34.35 |
| Aug 6, 2008 |
34.53 |
| Aug 5, 2008 |
34.68 |
| Aug 4, 2008 |
34.84 |
| Aug 1, 2008 |
35.02 |
| Jul 31, 2008 |
35.17 |
| Jul 30, 2008 |
35.35 |
| Jul 29, 2008 |
35.52 |
| Jul 28, 2008 |
35.69 |
| Jul 25, 2008 |
35.85 |
| Jul 24, 2008 |
36.01 |
| Jul 23, 2008 |
36.08 |
| Jul 22, 2008 |
36.13 |
| Jul 21, 2008 |
36.18 |
| Jul 18, 2008 |
36.23 |
| Jul 17, 2008 |
36.27 |
| Jul 16, 2008 |
36.32 |
| Jul 15, 2008 |
36.38 |
| Jul 14, 2008 |
36.46 |
| Jul 11, 2008 |
36.52 |
| Jul 10, 2008 |
36.59 |
| Jul 9, 2008 |
36.66 |
| Jul 8, 2008 |
36.74 |
| Jul 7, 2008 |
36.82 |
| Jul 3, 2008 |
36.85 |
| Jul 2, 2008 |
36.88 |
| Jul 1, 2008 |
36.93 |
| Jun 30, 2008 |
36.97 |
| Jun 27, 2008 |
37.00 |
| Jun 26, 2008 |
37.03 |
| Jun 25, 2008 |
37.05 |
| Jun 24, 2008 |
37.02 |
| Jun 23, 2008 |
37.00 |
| Jun 20, 2008 |
36.96 |
| Jun 19, 2008 |
36.94 |
| Jun 18, 2008 |
36.90 |
| Jun 17, 2008 |
36.87 |
| Jun 16, 2008 |
36.80 |
| Jun 13, 2008 |
36.71 |
| Jun 12, 2008 |
36.61 |
| Jun 11, 2008 |
36.51 |
| Jun 10, 2008 |
36.42 |
| Jun 9, 2008 |
36.30 |
| Jun 6, 2008 |
36.17 |
| Jun 5, 2008 |
36.05 |
| Jun 4, 2008 |
35.91 |
| Jun 3, 2008 |
35.78 |
| Jun 2, 2008 |
35.67 |
| May 30, 2008 |
35.52 |
| May 29, 2008 |
35.37 |
| May 28, 2008 |
35.24 |
| May 27, 2008 |
35.10 |
| May 23, 2008 |
35.01 |
| May 22, 2008 |
34.93 |
| May 21, 2008 |
34.83 |
| May 20, 2008 |
34.72 |
| May 19, 2008 |
34.57 |
| May 16, 2008 |
34.43 |
| May 15, 2008 |
34.31 |
| May 14, 2008 |
34.21 |
| May 13, 2008 |
34.10 |
| May 12, 2008 |
34.03 |
| May 9, 2008 |
33.96 |
| May 8, 2008 |
33.91 |
| May 7, 2008 |
33.85 |
| May 6, 2008 |
33.79 |
| May 5, 2008 |
33.73 |
| May 2, 2008 |
33.65 |
| May 1, 2008 |
33.57 |
| Apr 30, 2008 |
33.50 |
| Apr 29, 2008 |
33.43 |
| Apr 28, 2008 |
33.35 |
| Apr 25, 2008 |
33.26 |
| Apr 24, 2008 |
33.18 |
| Apr 23, 2008 |
33.15 |
| Apr 22, 2008 |
33.12 |
| Apr 21, 2008 |
33.07 |
| Apr 18, 2008 |
33.00 |
| Apr 17, 2008 |
32.93 |
| Apr 16, 2008 |
32.87 |
| Apr 15, 2008 |
32.82 |
| Apr 14, 2008 |
32.80 |
| Apr 11, 2008 |
32.78 |
| Apr 10, 2008 |
32.73 |
| Apr 9, 2008 |
32.68 |
| Apr 8, 2008 |
32.63 |
| Apr 7, 2008 |
32.57 |
| Apr 4, 2008 |
32.48 |
| Apr 3, 2008 |
32.42 |
| Apr 2, 2008 |
32.35 |
| Apr 1, 2008 |
32.31 |
| Mar 31, 2008 |
32.26 |
| Mar 28, 2008 |
32.25 |
| Mar 27, 2008 |
32.25 |
| Mar 26, 2008 |
32.27 |
| Mar 25, 2008 |
32.26 |
| Mar 24, 2008 |
32.26 |
| Mar 20, 2008 |
32.21 |
| Mar 19, 2008 |
32.18 |
| Mar 18, 2008 |
32.16 |
| Mar 17, 2008 |
32.11 |
| Mar 14, 2008 |
32.07 |
| Mar 13, 2008 |
32.02 |
| Mar 12, 2008 |
31.97 |
| Mar 11, 2008 |
31.93 |
| Mar 10, 2008 |
31.90 |
| Mar 7, 2008 |
31.90 |
| Mar 6, 2008 |
31.90 |
| Mar 5, 2008 |
31.88 |
| Mar 4, 2008 |
31.84 |
| Mar 3, 2008 |
31.80 |
| Feb 29, 2008 |
31.76 |
| Feb 28, 2008 |
31.72 |
| Feb 27, 2008 |
31.67 |
| Feb 26, 2008 |
31.64 |
| Feb 25, 2008 |
31.61 |
| Feb 22, 2008 |
31.59 |
| Feb 21, 2008 |
31.59 |
| Feb 20, 2008 |
31.58 |
| Feb 19, 2008 |
31.57 |
| Feb 15, 2008 |
31.54 |
| Feb 14, 2008 |
31.51 |
| Feb 13, 2008 |
31.49 |
| Feb 12, 2008 |
31.47 |
| Feb 11, 2008 |
31.44 |
| Feb 8, 2008 |
31.40 |
| Feb 7, 2008 |
31.34 |
| Feb 6, 2008 |
31.28 |
| Feb 5, 2008 |
31.24 |
| Feb 4, 2008 |
31.18 |
| Feb 1, 2008 |
31.12 |
| Jan 31, 2008 |
31.06 |
| Jan 30, 2008 |
31.01 |
| Jan 29, 2008 |
30.99 |
| Jan 28, 2008 |
30.98 |
| Jan 25, 2008 |
30.97 |
| Jan 24, 2008 |
30.95 |
| Jan 23, 2008 |
30.99 |
| Jan 22, 2008 |
31.05 |
| Jan 18, 2008 |
31.12 |
| Jan 17, 2008 |
31.19 |
| Jan 16, 2008 |
31.25 |
| Jan 15, 2008 |
31.30 |
| Jan 14, 2008 |
31.32 |
| Jan 11, 2008 |
31.35 |
| Jan 10, 2008 |
31.39 |
| Jan 9, 2008 |
31.42 |
| Jan 8, 2008 |
31.50 |
| Jan 7, 2008 |
31.56 |
| Jan 4, 2008 |
31.61 |
| Jan 3, 2008 |
31.66 |
| Jan 2, 2008 |
31.71 |
| Dec 31, 2007 |
31.75 |
| Dec 28, 2007 |
31.80 |
| Dec 27, 2007 |
31.84 |
| Dec 26, 2007 |
31.88 |
| Dec 24, 2007 |
31.93 |
| Dec 21, 2007 |
31.98 |
| Dec 20, 2007 |
32.02 |
| Dec 19, 2007 |
32.07 |
| Dec 18, 2007 |
32.14 |
| Dec 17, 2007 |
32.20 |
| Dec 14, 2007 |
32.27 |
| Dec 13, 2007 |
32.33 |
| Dec 12, 2007 |
32.36 |
| Dec 11, 2007 |
32.39 |
| Dec 10, 2007 |
32.43 |
| Dec 7, 2007 |
32.43 |
| Dec 6, 2007 |
32.46 |
| Dec 5, 2007 |
32.48 |
| Dec 4, 2007 |
32.50 |
| Dec 3, 2007 |
32.54 |
| Nov 30, 2007 |
32.58 |
| Nov 29, 2007 |
32.60 |
| Nov 28, 2007 |
32.64 |
| Nov 27, 2007 |
32.67 |
| Nov 26, 2007 |
32.72 |
| Nov 23, 2007 |
32.77 |
| Nov 21, 2007 |
32.80 |
| Nov 20, 2007 |
32.85 |
| Nov 19, 2007 |
32.89 |
| Nov 16, 2007 |
32.93 |
| Nov 15, 2007 |
32.95 |
| Nov 14, 2007 |
32.99 |
| Nov 13, 2007 |
33.02 |
| Nov 12, 2007 |
33.04 |
| Nov 9, 2007 |
33.09 |
| Nov 8, 2007 |
33.11 |
| Nov 7, 2007 |
33.12 |
| Nov 6, 2007 |
33.12 |
| Nov 5, 2007 |
33.11 |
| Nov 2, 2007 |
33.14 |
| Nov 1, 2007 |
33.16 |
| Oct 31, 2007 |
33.19 |
| Oct 30, 2007 |
33.19 |
| Oct 29, 2007 |
33.19 |
| Oct 26, 2007 |
33.16 |
| Oct 25, 2007 |
33.14 |
| Oct 24, 2007 |
33.13 |
| Oct 23, 2007 |
33.14 |
| Oct 22, 2007 |
33.17 |
| Oct 19, 2007 |
33.21 |
| Oct 18, 2007 |
33.21 |
| Oct 17, 2007 |
33.21 |
| Oct 16, 2007 |
33.23 |
| Oct 15, 2007 |
33.27 |
| Oct 12, 2007 |
33.28 |
| Oct 11, 2007 |
33.29 |
| Oct 10, 2007 |
33.30 |
| Oct 9, 2007 |
33.31 |
| Oct 8, 2007 |
33.31 |
| Oct 5, 2007 |
33.29 |
| Oct 4, 2007 |
33.28 |
| Oct 3, 2007 |
33.29 |
| Oct 2, 2007 |
33.31 |
| Oct 1, 2007 |
33.35 |
| Sep 28, 2007 |
33.36 |
| Sep 27, 2007 |
33.40 |
| Sep 26, 2007 |
33.40 |
| Sep 25, 2007 |
33.42 |
| Sep 24, 2007 |
33.44 |
| Sep 21, 2007 |
33.45 |
| Sep 20, 2007 |
33.45 |
| Sep 19, 2007 |
33.45 |
| Sep 18, 2007 |
33.44 |
| Sep 17, 2007 |
33.46 |
| Sep 14, 2007 |
33.50 |
| Sep 13, 2007 |
33.53 |
| Sep 12, 2007 |
33.56 |
| Sep 11, 2007 |
33.59 |
| Sep 10, 2007 |
33.58 |
| Sep 7, 2007 |
33.58 |
| Sep 6, 2007 |
33.59 |
| Sep 5, 2007 |
33.57 |
| Sep 4, 2007 |
33.56 |
| Aug 31, 2007 |
33.54 |
| Aug 30, 2007 |
33.53 |
| Aug 29, 2007 |
33.52 |
| Aug 28, 2007 |
33.51 |
| Aug 27, 2007 |
33.51 |
| Aug 24, 2007 |
33.49 |
| Aug 23, 2007 |
33.46 |
| Aug 22, 2007 |
33.42 |
| Aug 21, 2007 |
33.37 |
| Aug 20, 2007 |
33.34 |
| Aug 17, 2007 |
33.32 |
| Aug 16, 2007 |
33.31 |
| Aug 15, 2007 |
33.32 |
| Aug 14, 2007 |
33.34 |
| Aug 13, 2007 |
33.36 |
| Aug 10, 2007 |
33.35 |
| Aug 9, 2007 |
33.34 |
| Aug 8, 2007 |
33.35 |
| Aug 7, 2007 |
33.36 |
| Aug 6, 2007 |
33.34 |
| Aug 3, 2007 |
33.29 |
| Aug 2, 2007 |
33.27 |
| Aug 1, 2007 |
33.25 |
| Jul 31, 2007 |
33.23 |
| Jul 30, 2007 |
33.21 |
| Jul 27, 2007 |
33.19 |
| Jul 26, 2007 |
33.19 |
| Jul 25, 2007 |
33.18 |
| Jul 24, 2007 |
33.14 |
| Jul 23, 2007 |
33.10 |
| Jul 20, 2007 |
33.03 |
| Jul 19, 2007 |
33.00 |
| Jul 18, 2007 |
32.96 |
| Jul 17, 2007 |
32.94 |
| Jul 16, 2007 |
32.91 |
| Jul 13, 2007 |
32.90 |
| Jul 12, 2007 |
32.89 |
| Jul 11, 2007 |
32.88 |
| Jul 10, 2007 |
32.89 |
| Jul 9, 2007 |
32.92 |
| Jul 6, 2007 |
32.91 |
| Jul 5, 2007 |
32.90 |
| Jul 3, 2007 |
32.88 |
| Jul 2, 2007 |
32.87 |
| Jun 29, 2007 |
32.86 |
| Jun 28, 2007 |
32.88 |
| Jun 27, 2007 |
32.88 |
| Jun 26, 2007 |
32.90 |
| Jun 25, 2007 |
32.91 |
| Jun 22, 2007 |
32.91 |
| Jun 21, 2007 |
32.92 |
| Jun 20, 2007 |
32.90 |
| Jun 19, 2007 |
32.89 |
| Jun 18, 2007 |
32.89 |
| Jun 15, 2007 |
32.88 |
| Jun 14, 2007 |
32.88 |
| Jun 13, 2007 |
32.88 |
| Jun 12, 2007 |
32.88 |
| Jun 11, 2007 |
32.88 |
| Jun 8, 2007 |
32.87 |
| Jun 7, 2007 |
32.86 |
| Jun 6, 2007 |
32.87 |
| Jun 5, 2007 |
32.87 |
| Jun 4, 2007 |
32.85 |
| Jun 1, 2007 |
32.82 |
| May 31, 2007 |
32.79 |
| May 30, 2007 |
32.75 |
| May 29, 2007 |
32.69 |
| May 25, 2007 |
32.63 |
| May 24, 2007 |
32.58 |
| May 23, 2007 |
32.52 |
| May 22, 2007 |
32.46 |
| May 21, 2007 |
32.41 |
| May 18, 2007 |
32.35 |
| May 17, 2007 |
32.29 |
| May 16, 2007 |
32.21 |
| May 15, 2007 |
32.14 |
| May 14, 2007 |
32.05 |
| May 11, 2007 |
31.99 |
| May 10, 2007 |
31.92 |
| May 9, 2007 |
31.86 |
| May 8, 2007 |
31.79 |
| May 7, 2007 |
31.73 |
| May 4, 2007 |
31.67 |
| May 3, 2007 |
31.62 |
| May 2, 2007 |
31.56 |
| May 1, 2007 |
31.48 |
| Apr 30, 2007 |
31.41 |
| Apr 27, 2007 |
31.33 |
| Apr 26, 2007 |
31.24 |
| Apr 25, 2007 |
31.16 |
| Apr 24, 2007 |
31.07 |
| Apr 23, 2007 |
31.00 |
| Apr 20, 2007 |
30.93 |
| Apr 19, 2007 |
30.85 |
| Apr 18, 2007 |
30.79 |
| Apr 17, 2007 |
30.72 |
| Apr 16, 2007 |
30.65 |
| Apr 13, 2007 |
30.58 |
| Apr 12, 2007 |
30.52 |
| Apr 11, 2007 |
30.44 |
| Apr 10, 2007 |
30.38 |
| Apr 9, 2007 |
30.33 |
| Apr 5, 2007 |
30.30 |
| Apr 4, 2007 |
30.28 |
| Apr 3, 2007 |
30.26 |
| Apr 2, 2007 |
30.24 |
| Mar 30, 2007 |
30.22 |
| Mar 29, 2007 |
30.21 |
| Mar 28, 2007 |
30.20 |
| Mar 27, 2007 |
30.19 |
| Mar 26, 2007 |
30.16 |
| Mar 23, 2007 |
30.12 |
| Mar 22, 2007 |
30.08 |
| Mar 21, 2007 |
30.04 |
| Mar 20, 2007 |
30.01 |
| Mar 19, 2007 |
29.99 |
| Mar 16, 2007 |
29.97 |
| Mar 15, 2007 |
29.97 |
| Mar 14, 2007 |
29.95 |
| Mar 13, 2007 |
29.95 |
| Mar 12, 2007 |
29.95 |
| Mar 9, 2007 |
29.93 |
| Mar 8, 2007 |
29.92 |
| Mar 7, 2007 |
29.91 |
| Mar 6, 2007 |
29.91 |
| Mar 5, 2007 |
29.91 |
| Mar 2, 2007 |
29.92 |
| Mar 1, 2007 |
29.92 |
| Feb 28, 2007 |
29.91 |
| Feb 27, 2007 |
29.91 |
| Feb 26, 2007 |
29.90 |
| Feb 23, 2007 |
29.89 |
| Feb 22, 2007 |
29.88 |
| Feb 21, 2007 |
29.87 |
| Feb 20, 2007 |
29.86 |
| Feb 16, 2007 |
29.86 |
| Feb 15, 2007 |
29.85 |
| Feb 14, 2007 |
29.83 |
| Feb 13, 2007 |
29.83 |
| Feb 12, 2007 |
29.83 |
| Feb 9, 2007 |
29.83 |
| Feb 8, 2007 |
29.83 |
| Feb 7, 2007 |
29.85 |
| Feb 6, 2007 |
29.87 |
| Feb 5, 2007 |
29.88 |
| Feb 2, 2007 |
29.89 |
| Feb 1, 2007 |
29.91 |
| Jan 31, 2007 |
29.92 |
| Jan 30, 2007 |
29.94 |
| Jan 29, 2007 |
29.96 |
| Jan 26, 2007 |
29.98 |
| Jan 25, 2007 |
29.98 |
| Jan 24, 2007 |
29.96 |
| Jan 23, 2007 |
29.94 |
| Jan 22, 2007 |
29.91 |
| Jan 19, 2007 |
29.88 |
| Jan 18, 2007 |
29.85 |
| Jan 17, 2007 |
29.83 |
| Jan 16, 2007 |
29.81 |
| Jan 12, 2007 |
29.80 |
| Jan 11, 2007 |
29.80 |
| Jan 10, 2007 |
29.79 |
| Jan 9, 2007 |
29.77 |
| Jan 8, 2007 |
29.75 |
| Jan 5, 2007 |
29.73 |
| Jan 4, 2007 |
29.70 |
| Jan 3, 2007 |
29.68 |
| Dec 29, 2006 |
29.65 |
| Dec 28, 2006 |
29.62 |
| Dec 27, 2006 |
29.59 |
| Dec 26, 2006 |
29.56 |
| Dec 22, 2006 |
29.54 |
| Dec 21, 2006 |
29.51 |
| Dec 20, 2006 |
29.49 |
| Dec 19, 2006 |
29.46 |
| Dec 18, 2006 |
29.43 |
| Dec 15, 2006 |
29.40 |
| Dec 14, 2006 |
29.36 |
| Dec 13, 2006 |
29.32 |
| Dec 12, 2006 |
29.28 |
| Dec 11, 2006 |
29.24 |
| Dec 8, 2006 |
29.18 |
| Dec 7, 2006 |
29.13 |
| Dec 6, 2006 |
29.08 |
| Dec 5, 2006 |
29.02 |
| Dec 4, 2006 |
28.96 |
| Dec 1, 2006 |
28.90 |
| Nov 30, 2006 |
28.86 |
| Nov 29, 2006 |
28.80 |
| Nov 28, 2006 |
28.74 |
| Nov 27, 2006 |
28.69 |
| Nov 24, 2006 |
28.63 |
| Nov 22, 2006 |
28.57 |
| Nov 21, 2006 |
28.50 |
| Nov 20, 2006 |
28.43 |
| Nov 17, 2006 |
28.34 |
| Nov 16, 2006 |
28.26 |
| Nov 15, 2006 |
28.17 |
| Nov 14, 2006 |
28.09 |
| Nov 13, 2006 |
28.01 |
| Nov 10, 2006 |
27.94 |
| Nov 9, 2006 |
27.86 |
| Nov 8, 2006 |
27.79 |
| Nov 7, 2006 |
27.70 |
| Nov 6, 2006 |
27.61 |
| Nov 3, 2006 |
27.52 |
| Nov 2, 2006 |
27.43 |
| Nov 1, 2006 |
27.34 |
| Oct 31, 2006 |
27.25 |
| Oct 30, 2006 |
27.15 |
| Oct 27, 2006 |
27.05 |
| Oct 26, 2006 |
26.96 |
| Oct 25, 2006 |
26.90 |
| Oct 24, 2006 |
26.83 |
| Oct 23, 2006 |
26.76 |
| Oct 20, 2006 |
26.69 |
| Oct 19, 2006 |
26.63 |
| Oct 18, 2006 |
26.56 |
| Oct 17, 2006 |
26.50 |
| Oct 16, 2006 |
26.45 |
| Oct 13, 2006 |
26.38 |
| Oct 12, 2006 |
26.32 |
| Oct 11, 2006 |
26.25 |
| Oct 10, 2006 |
26.18 |
| Oct 9, 2006 |
26.11 |
| Oct 6, 2006 |
26.05 |
| Oct 5, 2006 |
26.00 |
| Oct 4, 2006 |
25.98 |
| Oct 3, 2006 |
25.95 |
| Oct 2, 2006 |
25.93 |
| Sep 29, 2006 |
25.91 |
| Sep 28, 2006 |
25.88 |
| Sep 27, 2006 |
25.87 |
| Sep 26, 2006 |
25.84 |
| Sep 25, 2006 |
25.81 |
| Sep 22, 2006 |
25.79 |
| Sep 21, 2006 |
25.78 |
| Sep 20, 2006 |
25.76 |
| Sep 19, 2006 |
25.76 |
| Sep 18, 2006 |
25.76 |
| Sep 15, 2006 |
25.76 |
| Sep 14, 2006 |
25.76 |
| Sep 13, 2006 |
25.77 |
| Sep 12, 2006 |
25.78 |
| Sep 11, 2006 |
25.79 |
| Sep 8, 2006 |
25.81 |
| Sep 7, 2006 |
25.81 |
| Sep 6, 2006 |
25.81 |
| Sep 5, 2006 |
25.83 |
| Sep 1, 2006 |
25.83 |
| Aug 31, 2006 |
25.82 |
| Aug 30, 2006 |
25.82 |
| Aug 29, 2006 |
25.81 |
| Aug 28, 2006 |
25.81 |
| Aug 25, 2006 |
25.83 |
| Aug 24, 2006 |
25.85 |
| Aug 23, 2006 |
25.85 |
| Aug 22, 2006 |
25.86 |
| Aug 21, 2006 |
25.87 |
| Aug 18, 2006 |
25.89 |
| Aug 17, 2006 |
25.91 |
| Aug 16, 2006 |
25.93 |
| Aug 15, 2006 |
25.96 |
| Aug 14, 2006 |
26.01 |
| Aug 11, 2006 |
26.08 |
| Aug 10, 2006 |
26.14 |
| Aug 9, 2006 |
26.20 |
| Aug 8, 2006 |
26.25 |
| Aug 7, 2006 |
26.31 |
| Aug 4, 2006 |
26.36 |
| Aug 3, 2006 |
26.40 |
| Aug 2, 2006 |
26.44 |
| Aug 1, 2006 |
26.48 |
| Jul 31, 2006 |
26.54 |
| Jul 28, 2006 |
26.59 |
| Jul 27, 2006 |
26.64 |
| Jul 26, 2006 |
26.70 |
| Jul 25, 2006 |
26.74 |
| Jul 24, 2006 |
26.79 |
| Jul 21, 2006 |
26.83 |
| Jul 20, 2006 |
26.89 |
| Jul 19, 2006 |
26.94 |
| Jul 18, 2006 |
27.00 |
| Jul 17, 2006 |
27.05 |
| Jul 14, 2006 |
27.10 |
| Jul 13, 2006 |
27.15 |
| Jul 12, 2006 |
27.19 |
| Jul 11, 2006 |
27.22 |
| Jul 10, 2006 |
27.23 |
| Jul 7, 2006 |
27.24 |
| Jul 6, 2006 |
27.25 |
| Jul 5, 2006 |
27.26 |
| Jul 3, 2006 |
27.27 |
| Jun 30, 2006 |
27.27 |
| Jun 29, 2006 |
27.26 |
| Jun 28, 2006 |
27.26 |
| Jun 27, 2006 |
27.27 |
| Jun 26, 2006 |
27.26 |
| Jun 23, 2006 |
27.24 |
| Jun 22, 2006 |
27.22 |
| Jun 21, 2006 |
27.20 |
| Jun 20, 2006 |
27.19 |
| Jun 19, 2006 |
27.17 |
| Jun 16, 2006 |
27.16 |
| Jun 15, 2006 |
27.15 |
| Jun 14, 2006 |
27.13 |
| Jun 13, 2006 |
27.14 |
| Jun 12, 2006 |
27.14 |
| Jun 9, 2006 |
27.13 |
| Jun 8, 2006 |
27.11 |
| Jun 7, 2006 |
27.09 |
| Jun 6, 2006 |
27.06 |
| Jun 5, 2006 |
27.03 |
| Jun 2, 2006 |
26.98 |
| Jun 1, 2006 |
26.93 |
| May 31, 2006 |
26.89 |
| May 30, 2006 |
26.84 |
| May 26, 2006 |
26.80 |
| May 25, 2006 |
26.76 |
| May 24, 2006 |
26.71 |
| May 23, 2006 |
26.68 |
| May 22, 2006 |
26.65 |
| May 19, 2006 |
26.61 |
| May 18, 2006 |
26.57 |
| May 17, 2006 |
26.52 |
| May 16, 2006 |
26.48 |
| May 15, 2006 |
26.42 |
| May 12, 2006 |
26.37 |
| May 11, 2006 |
26.31 |
| May 10, 2006 |
26.24 |
| May 9, 2006 |
26.17 |
| May 8, 2006 |
26.09 |
| May 5, 2006 |
26.02 |
| May 4, 2006 |
25.95 |
| May 3, 2006 |
25.89 |
| May 2, 2006 |
25.84 |
| May 1, 2006 |
25.80 |
| Apr 28, 2006 |
25.75 |
| Apr 27, 2006 |
25.70 |
| Apr 26, 2006 |
25.65 |
| Apr 25, 2006 |
25.59 |
| Apr 24, 2006 |
25.53 |
| Apr 21, 2006 |
25.48 |
| Apr 20, 2006 |
25.42 |
| Apr 19, 2006 |
25.36 |
| Apr 18, 2006 |
25.30 |
| Apr 17, 2006 |
25.25 |
| Apr 13, 2006 |
25.22 |
| Apr 12, 2006 |
25.19 |
| Apr 11, 2006 |
25.16 |
| Apr 10, 2006 |
25.14 |
| Apr 7, 2006 |
25.12 |
| Apr 6, 2006 |
25.14 |
| Apr 5, 2006 |
25.16 |
| Apr 4, 2006 |
25.17 |
| Apr 3, 2006 |
25.17 |
| Mar 31, 2006 |
25.15 |
| Mar 30, 2006 |
25.15 |
| Mar 29, 2006 |
25.15 |
| Mar 28, 2006 |
25.15 |
| Mar 27, 2006 |
25.15 |
| Mar 24, 2006 |
25.17 |
| Mar 23, 2006 |
25.18 |
| Mar 22, 2006 |
25.19 |
| Mar 21, 2006 |
25.20 |
| Mar 20, 2006 |
25.21 |
| Mar 17, 2006 |
25.22 |
| Mar 16, 2006 |
25.23 |
| Mar 15, 2006 |
25.23 |
| Mar 14, 2006 |
25.23 |
| Mar 13, 2006 |
25.24 |
| Mar 10, 2006 |
25.25 |
| Mar 9, 2006 |
25.26 |
| Mar 8, 2006 |
25.28 |
| Mar 7, 2006 |
25.30 |
| Mar 6, 2006 |
25.31 |
| Mar 3, 2006 |
25.31 |
| Mar 2, 2006 |
25.31 |
| Mar 1, 2006 |
25.32 |
| Feb 28, 2006 |
25.33 |
| Feb 27, 2006 |
25.35 |
| Feb 24, 2006 |
25.37 |
| Feb 23, 2006 |
25.38 |
| Feb 22, 2006 |
25.40 |
| Feb 21, 2006 |
25.43 |
| Feb 17, 2006 |
25.47 |
| Feb 16, 2006 |
25.51 |
| Feb 15, 2006 |
25.57 |
| Feb 14, 2006 |
25.63 |
| Feb 13, 2006 |
25.69 |
| Feb 10, 2006 |
25.76 |
| Feb 9, 2006 |
25.83 |
| Feb 8, 2006 |
25.90 |
| Feb 7, 2006 |
25.98 |
| Feb 6, 2006 |
26.06 |
| Feb 3, 2006 |
26.14 |
| Feb 2, 2006 |
26.22 |
| Feb 1, 2006 |
26.29 |
| Jan 31, 2006 |
26.36 |
| Jan 30, 2006 |
26.41 |
| Jan 27, 2006 |
26.48 |
| Jan 26, 2006 |
26.55 |
| Jan 25, 2006 |
26.58 |
| Jan 24, 2006 |
26.61 |
| Jan 23, 2006 |
26.64 |
| Jan 20, 2006 |
26.68 |
| Jan 19, 2006 |
26.72 |
| Jan 18, 2006 |
26.75 |
| Jan 17, 2006 |
26.78 |
| Jan 13, 2006 |
26.81 |
| Jan 12, 2006 |
26.83 |
| Jan 11, 2006 |
26.84 |
| Jan 10, 2006 |
26.84 |
| Jan 9, 2006 |
26.80 |
| Jan 6, 2006 |
26.77 |
| Jan 5, 2006 |
26.73 |
| Jan 4, 2006 |
26.71 |
| Jan 3, 2006 |
26.66 |
| Dec 30, 2005 |
26.61 |
| Dec 29, 2005 |
26.57 |
| Dec 28, 2005 |
26.51 |
| Dec 27, 2005 |
26.47 |
| Dec 23, 2005 |
26.41 |
| Dec 22, 2005 |
26.34 |
| Dec 21, 2005 |
26.28 |
| Dec 20, 2005 |
26.23 |
| Dec 19, 2005 |
26.19 |
| Dec 16, 2005 |
26.15 |
| Dec 15, 2005 |
26.10 |
| Dec 14, 2005 |
26.04 |
| Dec 13, 2005 |
25.99 |
| Dec 12, 2005 |
25.93 |
| Dec 9, 2005 |
25.89 |
| Dec 8, 2005 |
25.83 |
| Dec 7, 2005 |
25.75 |
| Dec 6, 2005 |
25.67 |
| Dec 5, 2005 |
25.58 |
| Dec 2, 2005 |
25.49 |
| Dec 1, 2005 |
25.39 |
| Nov 30, 2005 |
25.28 |
| Nov 29, 2005 |
25.18 |
| Nov 28, 2005 |
25.08 |
| Nov 25, 2005 |
25.00 |
| Nov 23, 2005 |
24.91 |
| Nov 22, 2005 |
24.82 |
| Nov 21, 2005 |
24.73 |
| Nov 18, 2005 |
24.67 |
| Nov 17, 2005 |
24.61 |
| Nov 16, 2005 |
24.56 |
| Nov 15, 2005 |
24.51 |
| Nov 14, 2005 |
24.44 |
| Nov 11, 2005 |
24.38 |
| Nov 10, 2005 |
24.30 |
| Nov 9, 2005 |
24.23 |
| Nov 8, 2005 |
24.16 |
| Nov 7, 2005 |
24.09 |
| Nov 4, 2005 |
24.03 |
| Nov 3, 2005 |
23.98 |
| Nov 2, 2005 |
23.93 |
| Nov 1, 2005 |
23.88 |
| Oct 31, 2005 |
23.84 |
| Oct 28, 2005 |
23.82 |
| Oct 27, 2005 |
23.81 |
| Oct 26, 2005 |
23.83 |
| Oct 25, 2005 |
23.84 |
| Oct 24, 2005 |
23.87 |
| Oct 21, 2005 |
23.89 |
| Oct 20, 2005 |
23.95 |
| Oct 19, 2005 |
24.01 |
| Oct 18, 2005 |
24.07 |
| Oct 17, 2005 |
24.14 |
| Oct 14, 2005 |
24.20 |
| Oct 13, 2005 |
24.27 |
| Oct 12, 2005 |
24.36 |
| Oct 11, 2005 |
24.46 |
| Oct 10, 2005 |
24.55 |
| Oct 7, 2005 |
24.63 |
| Oct 6, 2005 |
24.74 |
| Oct 5, 2005 |
24.85 |
| Oct 4, 2005 |
24.96 |
| Oct 3, 2005 |
25.07 |
| Sep 30, 2005 |
25.19 |
| Sep 29, 2005 |
25.29 |
| Sep 28, 2005 |
25.41 |
| Sep 27, 2005 |
25.51 |
| Sep 26, 2005 |
25.61 |
| Sep 23, 2005 |
25.72 |
| Sep 22, 2005 |
25.81 |
| Sep 21, 2005 |
25.92 |
| Sep 20, 2005 |
26.05 |
| Sep 19, 2005 |
26.16 |
| Sep 16, 2005 |
26.25 |
| Sep 15, 2005 |
26.33 |
| Sep 14, 2005 |
26.41 |
| Sep 13, 2005 |
26.49 |
| Sep 12, 2005 |
26.57 |
| Sep 9, 2005 |
26.63 |
| Sep 8, 2005 |
26.69 |
| Sep 7, 2005 |
26.75 |
| Sep 6, 2005 |
26.81 |
| Sep 2, 2005 |
26.87 |
| Sep 1, 2005 |
26.94 |
| Aug 31, 2005 |
27.03 |
| Aug 30, 2005 |
27.11 |
| Aug 29, 2005 |
27.20 |
| Aug 26, 2005 |
27.30 |
| Aug 25, 2005 |
27.40 |
| Aug 24, 2005 |
27.49 |
| Aug 23, 2005 |
27.58 |
| Aug 22, 2005 |
27.66 |
| Aug 19, 2005 |
27.73 |
| Aug 18, 2005 |
27.80 |
| Aug 17, 2005 |
27.87 |
| Aug 16, 2005 |
27.95 |
| Aug 15, 2005 |
28.03 |
| Aug 12, 2005 |
28.10 |
| Aug 11, 2005 |
28.16 |
| Aug 10, 2005 |
28.22 |
| Aug 9, 2005 |
28.27 |
| Aug 8, 2005 |
28.33 |
| Aug 5, 2005 |
28.38 |
| Aug 4, 2005 |
28.43 |
| Aug 3, 2005 |
28.49 |
| Aug 2, 2005 |
28.54 |
| Aug 1, 2005 |
28.57 |
| Jul 29, 2005 |
28.61 |
| Jul 28, 2005 |
28.66 |
| Jul 27, 2005 |
28.66 |
| Jul 26, 2005 |
28.67 |
| Jul 25, 2005 |
28.67 |
| Jul 22, 2005 |
28.66 |
| Jul 21, 2005 |
28.67 |
| Jul 20, 2005 |
28.69 |
| Jul 19, 2005 |
28.70 |
| Jul 18, 2005 |
28.73 |
| Jul 15, 2005 |
28.75 |
| Jul 14, 2005 |
28.78 |
| Jul 13, 2005 |
28.79 |
| Jul 12, 2005 |
28.80 |
| Jul 11, 2005 |
28.76 |
| Jul 8, 2005 |
28.67 |
| Jul 7, 2005 |
28.59 |
| Jul 6, 2005 |
28.54 |
| Jul 5, 2005 |
28.50 |
| Jul 1, 2005 |
28.47 |
| Jun 30, 2005 |
28.43 |
| Jun 29, 2005 |
28.39 |
| Jun 28, 2005 |
28.36 |
| Jun 27, 2005 |
28.32 |
| Jun 24, 2005 |
28.29 |
| Jun 23, 2005 |
28.29 |
| Jun 22, 2005 |
28.29 |
| Jun 21, 2005 |
28.30 |
| Jun 20, 2005 |
28.31 |
| Jun 17, 2005 |
28.32 |
| Jun 16, 2005 |
28.32 |
| Jun 15, 2005 |
28.33 |
| Jun 14, 2005 |
28.34 |
| Jun 13, 2005 |
28.35 |
| Jun 10, 2005 |
28.37 |
| Jun 9, 2005 |
28.39 |
| Jun 8, 2005 |
28.41 |
| Jun 7, 2005 |
28.41 |
| Jun 6, 2005 |
28.42 |
| Jun 3, 2005 |
28.42 |
| Jun 2, 2005 |
28.43 |
| Jun 1, 2005 |
28.44 |
| May 31, 2005 |
28.45 |
| May 27, 2005 |
28.47 |
| May 26, 2005 |
28.49 |
| May 25, 2005 |
28.49 |
| May 24, 2005 |
28.52 |
| May 23, 2005 |
28.53 |
| May 20, 2005 |
28.53 |
| May 19, 2005 |
28.56 |
| May 18, 2005 |
28.58 |
| May 17, 2005 |
28.57 |
| May 16, 2005 |
28.58 |
| May 13, 2005 |
28.60 |
| May 12, 2005 |
28.61 |
| May 11, 2005 |
28.62 |
| May 10, 2005 |
28.62 |
| May 9, 2005 |
28.60 |
| May 6, 2005 |
28.60 |
| May 5, 2005 |
28.58 |
| May 4, 2005 |
28.56 |
| May 3, 2005 |
28.54 |
| May 2, 2005 |
28.52 |
| Apr 29, 2005 |
28.51 |
| Apr 28, 2005 |
28.54 |
| Apr 27, 2005 |
28.62 |
| Apr 26, 2005 |
28.70 |
| Apr 25, 2005 |
28.76 |
| Apr 22, 2005 |
28.79 |
| Apr 21, 2005 |
28.81 |
| Apr 20, 2005 |
28.84 |
| Apr 19, 2005 |
28.87 |
| Apr 18, 2005 |
28.89 |
| Apr 15, 2005 |
28.91 |
| Apr 14, 2005 |
28.93 |
| Apr 13, 2005 |
28.92 |
| Apr 12, 2005 |
28.91 |
| Apr 11, 2005 |
28.86 |
| Apr 8, 2005 |
28.82 |
| Apr 7, 2005 |
28.78 |
| Apr 6, 2005 |
28.72 |
| Apr 5, 2005 |
28.66 |
| Apr 4, 2005 |
28.60 |
| Apr 1, 2005 |
28.54 |
| Mar 31, 2005 |
28.47 |
| Mar 30, 2005 |
28.39 |
| Mar 29, 2005 |
28.31 |
| Mar 28, 2005 |
28.25 |
| Mar 24, 2005 |
28.17 |
| Mar 23, 2005 |
28.09 |
| Mar 22, 2005 |
28.02 |
| Mar 21, 2005 |
27.94 |
| Mar 18, 2005 |
27.87 |
| Mar 17, 2005 |
27.77 |
| Mar 16, 2005 |
27.69 |
| Mar 15, 2005 |
27.67 |
| Mar 14, 2005 |
27.64 |
| Mar 11, 2005 |
27.61 |
| Mar 10, 2005 |
27.58 |
| Mar 9, 2005 |
27.55 |
| Mar 8, 2005 |
27.51 |
| Mar 7, 2005 |
27.49 |
| Mar 4, 2005 |
27.47 |
| Mar 3, 2005 |
27.45 |
| Mar 2, 2005 |
27.43 |
| Mar 1, 2005 |
27.42 |
| Feb 28, 2005 |
27.40 |
| Feb 25, 2005 |
27.40 |
| Feb 24, 2005 |
27.37 |
| Feb 23, 2005 |
27.33 |
| Feb 22, 2005 |
27.30 |
| Feb 18, 2005 |
27.27 |
| Feb 17, 2005 |
27.24 |
| Feb 16, 2005 |
27.21 |
| Feb 15, 2005 |
27.19 |
| Feb 14, 2005 |
27.16 |
| Feb 11, 2005 |
27.15 |
| Feb 10, 2005 |
27.14 |
| Feb 9, 2005 |
27.14 |
| Feb 8, 2005 |
27.13 |
| Feb 7, 2005 |
27.13 |
| Feb 4, 2005 |
27.12 |
| Feb 3, 2005 |
27.11 |
| Feb 2, 2005 |
27.10 |
| Feb 1, 2005 |
27.07 |
| Jan 31, 2005 |
27.06 |
| Jan 28, 2005 |
27.03 |
| Jan 27, 2005 |
27.00 |
| Jan 26, 2005 |
26.97 |
| Jan 25, 2005 |
26.95 |
| Jan 24, 2005 |
26.92 |
| Jan 21, 2005 |
26.90 |
| Jan 20, 2005 |
26.86 |
| Jan 19, 2005 |
26.83 |
| Jan 18, 2005 |
26.81 |
| Jan 14, 2005 |
26.78 |
| Jan 13, 2005 |
26.75 |
| Jan 12, 2005 |
26.70 |
| Jan 11, 2005 |
26.66 |
| Jan 10, 2005 |
26.61 |
| Jan 7, 2005 |
26.54 |
| Jan 6, 2005 |
26.47 |
| Jan 5, 2005 |
26.40 |
| Jan 4, 2005 |
26.33 |
| Jan 3, 2005 |
26.27 |
| Dec 31, 2004 |
26.15 |
| Dec 30, 2004 |
26.03 |
| Dec 29, 2004 |
25.91 |
| Dec 28, 2004 |
25.79 |
| Dec 27, 2004 |
25.67 |
| Dec 23, 2004 |
25.55 |
| Dec 22, 2004 |
25.43 |
| Dec 21, 2004 |
25.33 |
| Dec 20, 2004 |
25.23 |
| Dec 17, 2004 |
25.15 |
| Dec 16, 2004 |
25.06 |
| Dec 15, 2004 |
24.98 |
| Dec 14, 2004 |
24.89 |
| Dec 13, 2004 |
24.81 |
| Dec 10, 2004 |
24.75 |
| Dec 9, 2004 |
24.68 |
| Dec 8, 2004 |
24.62 |
| Dec 7, 2004 |
24.55 |
| Dec 6, 2004 |
24.48 |
| Dec 3, 2004 |
24.41 |
| Dec 2, 2004 |
24.32 |
| Dec 1, 2004 |
24.25 |
| Nov 30, 2004 |
24.18 |
| Nov 29, 2004 |
24.10 |
| Nov 26, 2004 |
24.03 |
| Nov 24, 2004 |
23.96 |
| Nov 23, 2004 |
23.89 |
| Nov 22, 2004 |
23.82 |
| Nov 19, 2004 |
23.76 |
| Nov 18, 2004 |
23.71 |
| Nov 17, 2004 |
23.66 |
| Nov 16, 2004 |
23.62 |
| Nov 15, 2004 |
23.59 |
| Nov 12, 2004 |
23.55 |
| Nov 11, 2004 |
23.50 |
| Nov 10, 2004 |
23.46 |
| Nov 9, 2004 |
23.42 |
| Nov 8, 2004 |
23.39 |
| Nov 5, 2004 |
23.35 |
| Nov 4, 2004 |
23.33 |
| Nov 3, 2004 |
23.30 |
| Nov 2, 2004 |
23.28 |
| Nov 1, 2004 |
23.27 |
| Oct 29, 2004 |
23.24 |
| Oct 28, 2004 |
23.22 |
| Oct 27, 2004 |
23.21 |
| Oct 26, 2004 |
23.20 |
| Oct 25, 2004 |
23.19 |
| Oct 22, 2004 |
23.17 |
| Oct 21, 2004 |
23.15 |
| Oct 20, 2004 |
23.13 |
| Oct 19, 2004 |
23.11 |
| Oct 18, 2004 |
23.09 |
| Oct 15, 2004 |
23.05 |
| Oct 14, 2004 |
23.03 |
| Oct 13, 2004 |
23.02 |
| Oct 12, 2004 |
23.02 |
| Oct 11, 2004 |
23.00 |
| Oct 8, 2004 |
22.97 |
| Oct 7, 2004 |
22.94 |
| Oct 6, 2004 |
22.90 |
| Oct 5, 2004 |
22.85 |
| Oct 4, 2004 |
22.80 |
| Oct 1, 2004 |
22.76 |
| Sep 30, 2004 |
22.72 |
| Sep 29, 2004 |
22.68 |
| Sep 28, 2004 |
22.66 |
| Sep 27, 2004 |
22.64 |
| Sep 24, 2004 |
22.62 |
| Sep 23, 2004 |
22.61 |
| Sep 22, 2004 |
22.60 |
| Sep 21, 2004 |
22.58 |
| Sep 20, 2004 |
22.56 |
| Sep 17, 2004 |
22.54 |
| Sep 16, 2004 |
22.52 |
| Sep 15, 2004 |
22.50 |
| Sep 14, 2004 |
22.49 |
| Sep 13, 2004 |
22.47 |
| Sep 10, 2004 |
22.46 |
| Sep 9, 2004 |
22.46 |
| Sep 8, 2004 |
22.45 |
| Sep 7, 2004 |
22.44 |
| Sep 3, 2004 |
22.43 |
| Sep 2, 2004 |
22.41 |
| Sep 1, 2004 |
22.38 |
| Aug 31, 2004 |
22.35 |
| Aug 30, 2004 |
22.32 |
| Aug 27, 2004 |
22.30 |
| Aug 26, 2004 |
22.27 |
| Aug 25, 2004 |
22.25 |
| Aug 24, 2004 |
22.23 |
| Aug 23, 2004 |
22.21 |
| Aug 20, 2004 |
22.22 |
| Aug 19, 2004 |
22.24 |
| Aug 18, 2004 |
22.26 |
| Aug 17, 2004 |
22.27 |
| Aug 16, 2004 |
22.28 |
| Aug 13, 2004 |
22.30 |
| Aug 12, 2004 |
22.33 |
| Aug 11, 2004 |
22.36 |
| Aug 10, 2004 |
22.39 |
| Aug 9, 2004 |
22.41 |
| Aug 6, 2004 |
22.44 |
| Aug 5, 2004 |
22.48 |
| Aug 4, 2004 |
22.50 |
| Aug 3, 2004 |
22.51 |
| Aug 2, 2004 |
22.50 |
| Jul 30, 2004 |
22.50 |
| Jul 29, 2004 |
22.50 |
| Jul 28, 2004 |
22.49 |
| Jul 27, 2004 |
22.50 |
| Jul 26, 2004 |
22.51 |
| Jul 23, 2004 |
22.53 |
| Jul 22, 2004 |
22.53 |
| Jul 21, 2004 |
22.52 |
| Jul 20, 2004 |
22.51 |
| Jul 19, 2004 |
22.50 |
| Jul 16, 2004 |
22.50 |
| Jul 15, 2004 |
22.49 |
| Jul 14, 2004 |
22.47 |
| Jul 13, 2004 |
22.45 |
| Jul 12, 2004 |
22.42 |
| Jul 9, 2004 |
22.39 |
| Jul 8, 2004 |
22.38 |
| Jul 7, 2004 |
22.37 |
| Jul 6, 2004 |
22.36 |
| Jul 2, 2004 |
22.35 |
| Jul 1, 2004 |
22.33 |
| Jun 30, 2004 |
22.29 |
| Jun 29, 2004 |
22.26 |
| Jun 28, 2004 |
22.23 |
| Jun 25, 2004 |
22.20 |
| Jun 24, 2004 |
22.18 |
| Jun 23, 2004 |
22.16 |
| Jun 22, 2004 |
22.15 |
| Jun 21, 2004 |
22.15 |
| Jun 18, 2004 |
22.15 |
| Jun 17, 2004 |
22.14 |
| Jun 16, 2004 |
22.14 |
| Jun 15, 2004 |
22.14 |
| Jun 14, 2004 |
22.12 |
| Jun 10, 2004 |
22.10 |
| Jun 9, 2004 |
22.06 |
| Jun 8, 2004 |
22.02 |
| Jun 7, 2004 |
21.98 |
| Jun 4, 2004 |
21.93 |
| Jun 3, 2004 |
21.88 |
| Jun 2, 2004 |
21.84 |
| Jun 1, 2004 |
21.77 |
| May 28, 2004 |
21.70 |
| May 27, 2004 |
21.63 |
| May 26, 2004 |
21.57 |
| May 25, 2004 |
21.50 |
| May 24, 2004 |
21.43 |
| May 21, 2004 |
21.37 |
| May 20, 2004 |
21.31 |
| May 19, 2004 |
21.26 |
| May 18, 2004 |
21.22 |
| May 17, 2004 |
21.20 |
| May 14, 2004 |
21.17 |
| May 13, 2004 |
21.14 |
| May 12, 2004 |
21.11 |
| May 11, 2004 |
21.10 |
| May 10, 2004 |
21.08 |
| May 7, 2004 |
21.08 |
| May 6, 2004 |
21.08 |
| May 5, 2004 |
21.07 |
| May 4, 2004 |
21.06 |
| May 3, 2004 |
21.04 |
| Apr 30, 2004 |
21.04 |
| Apr 29, 2004 |
21.04 |
| Apr 28, 2004 |
21.05 |
| Apr 27, 2004 |
21.05 |
| Apr 26, 2004 |
21.04 |
| Apr 23, 2004 |
21.03 |
| Apr 22, 2004 |
21.02 |
| Apr 21, 2004 |
20.99 |
| Apr 20, 2004 |
20.98 |
| Apr 19, 2004 |
20.96 |
| Apr 16, 2004 |
20.93 |
| Apr 15, 2004 |
20.89 |
| Apr 14, 2004 |
20.86 |
| Apr 13, 2004 |
20.83 |
| Apr 12, 2004 |
20.80 |
| Apr 8, 2004 |
20.75 |
| Apr 7, 2004 |
20.70 |
| Apr 6, 2004 |
20.65 |
| Apr 5, 2004 |
20.59 |
| Apr 2, 2004 |
20.55 |
| Apr 1, 2004 |
20.50 |
| Mar 31, 2004 |
20.47 |
| Mar 30, 2004 |
20.44 |
| Mar 29, 2004 |
20.40 |
| Mar 26, 2004 |
20.37 |
| Mar 25, 2004 |
20.35 |
| Mar 24, 2004 |
20.33 |
| Mar 23, 2004 |
20.32 |
| Mar 22, 2004 |
20.31 |
| Mar 19, 2004 |
20.32 |
| Mar 18, 2004 |
20.33 |
| Mar 17, 2004 |
20.34 |
| Mar 16, 2004 |
20.35 |
| Mar 15, 2004 |
20.35 |
| Mar 12, 2004 |
20.36 |
| Mar 11, 2004 |
20.35 |
| Mar 10, 2004 |
20.34 |
| Mar 9, 2004 |
20.34 |
| Mar 8, 2004 |
20.31 |
| Mar 5, 2004 |
20.28 |
| Mar 4, 2004 |
20.25 |
| Mar 3, 2004 |
20.21 |
| Mar 2, 2004 |
20.17 |
| Mar 1, 2004 |
20.13 |
| Feb 27, 2004 |
20.08 |
| Feb 26, 2004 |
20.04 |
| Feb 25, 2004 |
20.00 |
| Feb 24, 2004 |
19.95 |
| Feb 23, 2004 |
19.90 |
| Feb 20, 2004 |
19.86 |
| Feb 19, 2004 |
19.81 |
| Feb 18, 2004 |
19.75 |
| Feb 17, 2004 |
19.70 |
| Feb 13, 2004 |
19.64 |
| Feb 12, 2004 |
19.59 |
| Feb 11, 2004 |
19.53 |
| Feb 10, 2004 |
19.46 |
| Feb 9, 2004 |
19.41 |
| Feb 6, 2004 |
19.35 |
| Feb 5, 2004 |
19.30 |
| Feb 4, 2004 |
19.24 |
| Feb 3, 2004 |
19.19 |
| Feb 2, 2004 |
19.14 |
| Jan 30, 2004 |
19.09 |
| Jan 29, 2004 |
19.03 |
| Jan 28, 2004 |
19.00 |
| Jan 27, 2004 |
18.96 |
| Jan 26, 2004 |
18.93 |
| Jan 23, 2004 |
18.89 |
| Jan 22, 2004 |
18.85 |
| Jan 21, 2004 |
18.80 |
| Jan 20, 2004 |
18.73 |
| Jan 16, 2004 |
18.65 |
| Jan 15, 2004 |
18.58 |
| Jan 14, 2004 |
18.51 |
| Jan 13, 2004 |
18.44 |
| Jan 12, 2004 |
18.37 |
| Jan 9, 2004 |
18.29 |
| Jan 8, 2004 |
18.22 |
| Jan 7, 2004 |
18.13 |
| Jan 6, 2004 |
18.04 |
| Jan 5, 2004 |
17.96 |
| Jan 2, 2004 |
17.88 |
| Dec 31, 2003 |
17.81 |
| Dec 30, 2003 |
17.74 |
| Dec 29, 2003 |
17.68 |
| Dec 26, 2003 |
17.61 |
| Dec 24, 2003 |
17.55 |
| Dec 23, 2003 |
17.49 |
| Dec 22, 2003 |
17.43 |
| Dec 19, 2003 |
17.37 |
| Dec 18, 2003 |
17.31 |
| Dec 17, 2003 |
17.26 |
| Dec 16, 2003 |
17.21 |
| Dec 15, 2003 |
17.16 |
| Dec 12, 2003 |
17.11 |
| Dec 11, 2003 |
17.05 |
| Dec 10, 2003 |
17.00 |
| Dec 9, 2003 |
16.96 |
| Dec 8, 2003 |
16.90 |
| Dec 5, 2003 |
16.85 |
| Dec 4, 2003 |
16.82 |
| Dec 3, 2003 |
16.78 |
| Dec 2, 2003 |
16.75 |
| Dec 1, 2003 |
16.72 |
| Nov 28, 2003 |
16.69 |
| Nov 26, 2003 |
16.68 |
| Nov 25, 2003 |
16.67 |
| Nov 24, 2003 |
16.67 |
| Nov 21, 2003 |
16.67 |
| Nov 20, 2003 |
16.68 |
| Nov 19, 2003 |
16.69 |
| Nov 18, 2003 |
16.70 |
| Nov 17, 2003 |
16.71 |
| Nov 14, 2003 |
16.73 |
| Nov 13, 2003 |
16.73 |
| Nov 12, 2003 |
16.74 |
| Nov 11, 2003 |
16.76 |
| Nov 10, 2003 |
16.78 |
| Nov 7, 2003 |
16.79 |
| Nov 6, 2003 |
16.81 |
| Nov 5, 2003 |
16.83 |
| Nov 4, 2003 |
16.86 |
| Nov 3, 2003 |
16.89 |
| Oct 31, 2003 |
16.92 |
| Oct 30, 2003 |
16.96 |
| Oct 29, 2003 |
17.00 |
| Oct 28, 2003 |
17.04 |
| Oct 27, 2003 |
17.07 |
| Oct 24, 2003 |
17.10 |
| Oct 23, 2003 |
17.14 |
| Oct 22, 2003 |
17.17 |
| Oct 21, 2003 |
17.19 |
| Oct 20, 2003 |
17.22 |
| Oct 17, 2003 |
17.24 |
| Oct 16, 2003 |
17.26 |
| Oct 15, 2003 |
17.28 |
| Oct 14, 2003 |
17.30 |
| Oct 13, 2003 |
17.34 |
| Oct 10, 2003 |
17.37 |
| Oct 9, 2003 |
17.42 |
| Oct 8, 2003 |
17.45 |
| Oct 7, 2003 |
17.48 |
| Oct 6, 2003 |
17.52 |
| Oct 3, 2003 |
17.54 |
| Oct 2, 2003 |
17.54 |
| Oct 1, 2003 |
17.54 |
| Sep 30, 2003 |
17.54 |
| Sep 29, 2003 |
17.54 |
| Sep 26, 2003 |
17.54 |
| Sep 25, 2003 |
17.54 |
| Sep 24, 2003 |
17.52 |
| Sep 23, 2003 |
17.50 |
| Sep 22, 2003 |
17.48 |
| Sep 19, 2003 |
17.46 |
| Sep 18, 2003 |
17.43 |
| Sep 17, 2003 |
17.41 |
| Sep 16, 2003 |
17.38 |
| Sep 15, 2003 |
17.35 |
| Sep 12, 2003 |
17.32 |
| Sep 11, 2003 |
17.28 |
| Sep 10, 2003 |
17.24 |
| Sep 9, 2003 |
17.20 |
| Sep 8, 2003 |
17.16 |
| Sep 5, 2003 |
17.12 |
| Sep 4, 2003 |
17.07 |
| Sep 3, 2003 |
17.03 |
| Sep 2, 2003 |
16.99 |
| Aug 29, 2003 |
16.95 |
| Aug 28, 2003 |
16.91 |
| Aug 27, 2003 |
16.87 |
| Aug 26, 2003 |
16.85 |
| Aug 25, 2003 |
16.83 |
| Aug 22, 2003 |
16.81 |
| Aug 21, 2003 |
16.78 |
| Aug 20, 2003 |
16.74 |
| Aug 19, 2003 |
16.71 |
| Aug 18, 2003 |
16.68 |
| Aug 15, 2003 |
16.66 |
| Aug 14, 2003 |
16.65 |
| Aug 13, 2003 |
16.63 |
| Aug 12, 2003 |
16.62 |
| Aug 11, 2003 |
16.60 |
| Aug 8, 2003 |
16.57 |
| Aug 7, 2003 |
16.54 |
| Aug 6, 2003 |
16.52 |
| Aug 5, 2003 |
16.49 |
| Aug 4, 2003 |
16.46 |
| Aug 1, 2003 |
16.41 |
| Jul 31, 2003 |
16.36 |
| Jul 30, 2003 |
16.30 |
| Jul 29, 2003 |
16.24 |
| Jul 28, 2003 |
16.19 |
| Jul 25, 2003 |
16.14 |
| Jul 24, 2003 |
16.10 |
| Jul 23, 2003 |
16.07 |
| Jul 22, 2003 |
16.05 |
| Jul 21, 2003 |
16.02 |
| Jul 18, 2003 |
15.99 |
| Jul 17, 2003 |
15.96 |
| Jul 16, 2003 |
15.95 |
| Jul 15, 2003 |
15.93 |
| Jul 14, 2003 |
15.92 |
| Jul 11, 2003 |
15.90 |
| Jul 10, 2003 |
15.89 |
| Jul 9, 2003 |
15.88 |
| Jul 8, 2003 |
15.86 |
| Jul 7, 2003 |
15.84 |
| Jul 3, 2003 |
15.81 |
| Jul 2, 2003 |
15.80 |
| Jul 1, 2003 |
15.78 |
| Jun 30, 2003 |
15.76 |
| Jun 27, 2003 |
15.73 |
| Jun 26, 2003 |
15.71 |
| Jun 25, 2003 |
15.69 |
| Jun 24, 2003 |
15.68 |
| Jun 23, 2003 |
15.65 |
| Jun 20, 2003 |
15.62 |
| Jun 19, 2003 |
15.59 |
| Jun 18, 2003 |
15.56 |
| Jun 17, 2003 |
15.54 |
| Jun 16, 2003 |
15.51 |
| Jun 13, 2003 |
15.48 |
| Jun 12, 2003 |
15.45 |
| Jun 11, 2003 |
15.41 |
| Jun 10, 2003 |
15.37 |
| Jun 9, 2003 |
15.34 |
| Jun 6, 2003 |
15.31 |
| Jun 5, 2003 |
15.28 |
| Jun 4, 2003 |
15.25 |
| Jun 3, 2003 |
15.22 |
| Jun 2, 2003 |
15.21 |
| May 30, 2003 |
15.19 |
| May 29, 2003 |
15.17 |
| May 28, 2003 |
15.15 |
| May 27, 2003 |
15.13 |
| May 23, 2003 |
15.09 |
| May 22, 2003 |
15.06 |
| May 21, 2003 |
15.02 |
| May 20, 2003 |
15.01 |
| May 19, 2003 |
15.01 |
| May 16, 2003 |
15.01 |
| May 15, 2003 |
15.01 |
| May 14, 2003 |
15.01 |
| May 13, 2003 |
15.01 |
| May 12, 2003 |
15.02 |
| May 9, 2003 |
15.03 |
| May 8, 2003 |
15.05 |
| May 7, 2003 |
15.07 |
| May 6, 2003 |
15.08 |
| May 5, 2003 |
15.09 |
| May 2, 2003 |
15.12 |
| May 1, 2003 |
15.13 |
| Apr 30, 2003 |
15.16 |
| Apr 29, 2003 |
15.18 |
| Apr 28, 2003 |
15.20 |
| Apr 25, 2003 |
15.21 |
| Apr 24, 2003 |
15.23 |
| Apr 23, 2003 |
15.26 |
| Apr 22, 2003 |
15.29 |
| Apr 21, 2003 |
15.32 |
| Apr 17, 2003 |
15.37 |
| Apr 16, 2003 |
15.41 |
| Apr 15, 2003 |
15.46 |
| Apr 14, 2003 |
15.50 |
| Apr 11, 2003 |
15.54 |
| Apr 10, 2003 |
15.59 |
| Apr 9, 2003 |
15.65 |
| Apr 8, 2003 |
15.71 |
| Apr 7, 2003 |
15.76 |
| Apr 4, 2003 |
15.81 |
| Apr 3, 2003 |
15.87 |
| Apr 2, 2003 |
15.93 |
| Apr 1, 2003 |
16.00 |
| Mar 31, 2003 |
16.07 |
| Mar 28, 2003 |
16.16 |
| Mar 27, 2003 |
16.23 |
| Mar 26, 2003 |
16.31 |
| Mar 25, 2003 |
16.39 |
| Mar 24, 2003 |
16.46 |
| Mar 21, 2003 |
16.52 |
| Mar 20, 2003 |
16.58 |
| Mar 19, 2003 |
16.65 |
| Mar 18, 2003 |
16.73 |
| Mar 17, 2003 |
16.80 |
| Mar 14, 2003 |
16.88 |
| Mar 13, 2003 |
16.96 |
| Mar 12, 2003 |
17.04 |
| Mar 11, 2003 |
17.13 |
| Mar 10, 2003 |
17.20 |
| Mar 7, 2003 |
17.27 |
| Mar 6, 2003 |
17.33 |
| Mar 5, 2003 |
17.39 |
| Mar 4, 2003 |
17.45 |
| Mar 3, 2003 |
17.50 |
| Feb 28, 2003 |
17.55 |
| Feb 27, 2003 |
17.61 |
| Feb 26, 2003 |
17.65 |
| Feb 25, 2003 |
17.69 |
| Feb 24, 2003 |
17.74 |
| Feb 21, 2003 |
17.79 |
| Feb 20, 2003 |
17.84 |
| Feb 19, 2003 |
17.89 |
| Feb 18, 2003 |
17.94 |
| Feb 14, 2003 |
17.97 |
| Feb 13, 2003 |
18.05 |
| Feb 12, 2003 |
18.12 |
| Feb 11, 2003 |
18.19 |
| Feb 10, 2003 |
18.26 |
| Feb 7, 2003 |
18.29 |
| Feb 6, 2003 |
18.33 |
| Feb 5, 2003 |
18.37 |
| Feb 4, 2003 |
18.40 |
| Feb 3, 2003 |
18.42 |
| Jan 31, 2003 |
18.47 |
| Jan 30, 2003 |
18.51 |
| Jan 29, 2003 |
18.56 |
| Jan 28, 2003 |
18.59 |
| Jan 27, 2003 |
18.62 |
| Jan 24, 2003 |
18.65 |
| Jan 23, 2003 |
18.67 |
| Jan 22, 2003 |
18.68 |
| Jan 21, 2003 |
18.71 |
| Jan 17, 2003 |
18.74 |
| Jan 16, 2003 |
18.75 |
| Jan 15, 2003 |
18.74 |
| Jan 14, 2003 |
18.74 |
| Jan 13, 2003 |
18.72 |
| Jan 10, 2003 |
18.71 |
| Jan 9, 2003 |
18.68 |
| Jan 8, 2003 |
18.68 |
| Jan 7, 2003 |
18.66 |
| Jan 6, 2003 |
18.64 |
| Jan 3, 2003 |
18.63 |
| Jan 2, 2003 |
18.62 |
| Dec 31, 2002 |
18.63 |
| Dec 30, 2002 |
18.65 |
| Dec 27, 2002 |
18.68 |
| Dec 26, 2002 |
18.71 |
| Dec 24, 2002 |
18.74 |
| Dec 23, 2002 |
18.75 |
| Dec 20, 2002 |
18.77 |
| Dec 19, 2002 |
18.77 |
| Dec 18, 2002 |
18.76 |
| Dec 17, 2002 |
18.76 |
| Dec 16, 2002 |
18.74 |
| Dec 13, 2002 |
18.72 |
| Dec 12, 2002 |
18.73 |
| Dec 11, 2002 |
18.73 |
| Dec 10, 2002 |
18.77 |
| Dec 9, 2002 |
18.78 |
| Dec 6, 2002 |
18.80 |
| Dec 5, 2002 |
18.84 |
| Dec 4, 2002 |
18.87 |
| Dec 3, 2002 |
18.89 |
| Dec 2, 2002 |
18.90 |
| Nov 29, 2002 |
18.91 |
| Nov 27, 2002 |
18.93 |
| Nov 26, 2002 |
18.96 |
| Nov 25, 2002 |
19.02 |
| Nov 22, 2002 |
19.08 |
| Nov 21, 2002 |
19.14 |
| Nov 20, 2002 |
19.22 |
| Nov 19, 2002 |
19.31 |
| Nov 18, 2002 |
19.37 |
| Nov 15, 2002 |
19.44 |
| Nov 14, 2002 |
19.50 |
| Nov 13, 2002 |
19.56 |
| Nov 12, 2002 |
19.63 |
| Nov 11, 2002 |
19.69 |
| Nov 8, 2002 |
19.77 |
| Nov 7, 2002 |
19.84 |
| Nov 6, 2002 |
19.90 |
| Nov 5, 2002 |
19.97 |
| Nov 4, 2002 |
20.04 |
| Nov 1, 2002 |
20.12 |
| Oct 31, 2002 |
20.20 |
| Oct 30, 2002 |
20.29 |
| Oct 29, 2002 |
20.38 |
| Oct 28, 2002 |
20.48 |
| Oct 25, 2002 |
20.57 |
| Oct 24, 2002 |
20.65 |
| Oct 23, 2002 |
20.75 |
| Oct 22, 2002 |
20.83 |
| Oct 21, 2002 |
20.91 |
| Oct 18, 2002 |
20.98 |
| Oct 17, 2002 |
21.06 |
| Oct 16, 2002 |
21.10 |
| Oct 15, 2002 |
21.15 |
| Oct 14, 2002 |
21.16 |
| Oct 11, 2002 |
21.19 |
| Oct 10, 2002 |
21.25 |
| Oct 9, 2002 |
21.32 |
| Oct 8, 2002 |
21.40 |
| Oct 7, 2002 |
21.49 |
| Oct 4, 2002 |
21.56 |
| Oct 3, 2002 |
21.64 |
| Oct 2, 2002 |
21.70 |
| Oct 1, 2002 |
21.71 |
| Sep 30, 2002 |
21.68 |
| Sep 27, 2002 |
21.70 |
| Sep 26, 2002 |
21.72 |
| Sep 25, 2002 |
21.73 |
| Sep 24, 2002 |
21.74 |
| Sep 23, 2002 |
21.79 |
| Sep 20, 2002 |
21.82 |
| Sep 19, 2002 |
21.85 |
| Sep 18, 2002 |
21.89 |
| Sep 17, 2002 |
21.93 |
| Sep 16, 2002 |
21.98 |
| Sep 13, 2002 |
22.03 |
| Sep 12, 2002 |
22.06 |
| Sep 11, 2002 |
22.07 |
| Sep 10, 2002 |
22.09 |
| Sep 9, 2002 |
22.11 |
| Sep 6, 2002 |
22.13 |
| Sep 5, 2002 |
22.13 |
| Sep 4, 2002 |
22.15 |
| Sep 3, 2002 |
22.16 |
| Aug 30, 2002 |
22.17 |
| Aug 29, 2002 |
22.17 |
| Aug 28, 2002 |
22.18 |
| Aug 27, 2002 |
22.20 |
| Aug 26, 2002 |
22.21 |
| Aug 23, 2002 |
22.20 |
| Aug 22, 2002 |
22.20 |
| Aug 21, 2002 |
22.20 |
| Aug 20, 2002 |
22.20 |
| Aug 19, 2002 |
22.22 |
| Aug 16, 2002 |
22.22 |
| Aug 15, 2002 |
22.22 |
| Aug 14, 2002 |
22.23 |
| Aug 13, 2002 |
22.23 |
| Aug 12, 2002 |
22.23 |
| Aug 9, 2002 |
22.24 |
| Aug 8, 2002 |
22.24 |
| Aug 7, 2002 |
22.25 |
| Aug 6, 2002 |
22.26 |
| Aug 5, 2002 |
22.30 |
| Aug 2, 2002 |
22.36 |
| Aug 1, 2002 |
22.41 |
| Jul 31, 2002 |
22.43 |
| Jul 30, 2002 |
22.45 |
| Jul 29, 2002 |
22.48 |
| Jul 26, 2002 |
22.49 |
| Jul 25, 2002 |
22.53 |
| Jul 24, 2002 |
22.56 |
| Jul 23, 2002 |
22.59 |
| Jul 22, 2002 |
22.66 |
| Jul 19, 2002 |
22.73 |
| Jul 18, 2002 |
22.79 |
| Jul 17, 2002 |
22.83 |
| Jul 16, 2002 |
22.85 |
| Jul 15, 2002 |
22.89 |
| Jul 12, 2002 |
22.91 |
| Jul 11, 2002 |
22.92 |
| Jul 10, 2002 |
22.92 |
| Jul 9, 2002 |
22.91 |
| Jul 8, 2002 |
22.89 |
| Jul 5, 2002 |
22.86 |
| Jul 3, 2002 |
22.84 |
| Jul 2, 2002 |
22.84 |
| Jul 1, 2002 |
22.84 |
| Jun 28, 2002 |
22.84 |
| Jun 27, 2002 |
22.85 |
| Jun 26, 2002 |
22.86 |
| Jun 25, 2002 |
22.88 |
| Jun 24, 2002 |
22.90 |
| Jun 21, 2002 |
22.93 |
| Jun 20, 2002 |
22.96 |
| Jun 19, 2002 |
22.99 |
| Jun 18, 2002 |
23.02 |
| Jun 17, 2002 |
23.04 |
| Jun 14, 2002 |
23.05 |
| Jun 13, 2002 |
23.07 |
| Jun 12, 2002 |
23.09 |
| Jun 11, 2002 |
23.11 |
| Jun 10, 2002 |
23.14 |
| Jun 7, 2002 |
23.16 |
| Jun 6, 2002 |
23.19 |
| Jun 5, 2002 |
23.23 |
| Jun 4, 2002 |
23.24 |
| Jun 3, 2002 |
23.27 |
| May 31, 2002 |
23.30 |
| May 30, 2002 |
23.32 |
| May 29, 2002 |
23.34 |
| May 28, 2002 |
23.34 |
| May 24, 2002 |
23.34 |
| May 23, 2002 |
23.33 |
| May 22, 2002 |
23.31 |
| May 21, 2002 |
23.30 |
| May 20, 2002 |
23.29 |
| May 17, 2002 |
23.28 |
| May 16, 2002 |
23.27 |
| May 15, 2002 |
23.26 |
| May 14, 2002 |
23.25 |
| May 13, 2002 |
23.25 |
| May 10, 2002 |
23.24 |
| May 9, 2002 |
23.23 |
| May 8, 2002 |
23.20 |
| May 7, 2002 |
23.17 |
| May 6, 2002 |
23.13 |
| May 3, 2002 |
23.09 |
| May 2, 2002 |
23.04 |
| May 1, 2002 |
22.99 |
| Apr 30, 2002 |
22.95 |
| Apr 29, 2002 |
22.91 |
| Apr 26, 2002 |
22.87 |
| Apr 25, 2002 |
22.83 |
| Apr 24, 2002 |
22.77 |
| Apr 23, 2002 |
22.72 |
| Apr 22, 2002 |
22.65 |
| Apr 19, 2002 |
22.57 |
| Apr 18, 2002 |
22.48 |
| Apr 17, 2002 |
22.38 |
| Apr 16, 2002 |
22.29 |
| Apr 15, 2002 |
22.21 |
| Apr 12, 2002 |
22.14 |
| Apr 11, 2002 |
22.06 |
| Apr 10, 2002 |
21.97 |
| Apr 9, 2002 |
21.88 |
| Apr 8, 2002 |
21.80 |
| Apr 5, 2002 |
21.72 |
| Apr 4, 2002 |
21.62 |
| Apr 3, 2002 |
21.54 |
| Apr 2, 2002 |
21.45 |
| Apr 1, 2002 |
21.36 |
| Mar 28, 2002 |
21.27 |
| Mar 27, 2002 |
21.20 |
| Mar 26, 2002 |
21.13 |
| Mar 25, 2002 |
21.07 |
| Mar 22, 2002 |
21.03 |
| Mar 21, 2002 |
20.98 |
| Mar 20, 2002 |
20.92 |
| Mar 19, 2002 |
20.87 |
| Mar 18, 2002 |
20.81 |
| Mar 15, 2002 |
20.74 |
| Mar 14, 2002 |
20.67 |
| Mar 13, 2002 |
20.61 |
| Mar 12, 2002 |
20.54 |
| Mar 11, 2002 |
20.47 |
| Mar 8, 2002 |
20.41 |
| Mar 7, 2002 |
20.35 |
| Mar 6, 2002 |
20.28 |
| Mar 5, 2002 |
20.22 |
| Mar 4, 2002 |
20.16 |
| Mar 1, 2002 |
20.08 |
| Feb 28, 2002 |
20.02 |
| Feb 27, 2002 |
19.95 |
| Feb 26, 2002 |
19.89 |
| Feb 25, 2002 |
19.84 |
| Feb 22, 2002 |
19.80 |
| Feb 21, 2002 |
19.77 |
| Feb 20, 2002 |
19.73 |
| Feb 19, 2002 |
19.71 |
| Feb 15, 2002 |
19.70 |
| Feb 14, 2002 |
19.67 |
| Feb 13, 2002 |
19.65 |
| Feb 12, 2002 |
19.64 |
| Feb 11, 2002 |
19.62 |
| Feb 8, 2002 |
19.59 |
| Feb 7, 2002 |
19.58 |
| Feb 6, 2002 |
19.59 |
| Feb 5, 2002 |
19.59 |
| Feb 4, 2002 |
19.60 |
| Feb 1, 2002 |
19.60 |
| Jan 31, 2002 |
19.60 |
| Jan 30, 2002 |
19.58 |
| Jan 29, 2002 |
19.56 |
| Jan 28, 2002 |
19.55 |
| Jan 25, 2002 |
19.52 |
| Jan 24, 2002 |
19.49 |
| Jan 23, 2002 |
19.46 |
| Jan 22, 2002 |
19.45 |
| Jan 18, 2002 |
19.45 |
| Jan 17, 2002 |
19.44 |
| Jan 16, 2002 |
19.41 |
| Jan 15, 2002 |
19.38 |
| Jan 14, 2002 |
19.31 |
| Jan 11, 2002 |
19.24 |
| Jan 10, 2002 |
19.15 |
| Jan 9, 2002 |
19.06 |
| Jan 8, 2002 |
18.97 |
| Jan 7, 2002 |
18.88 |
| Jan 4, 2002 |
18.79 |
| Jan 3, 2002 |
18.72 |
| Jan 2, 2002 |
18.68 |
| Dec 31, 2001 |
18.64 |
| Dec 28, 2001 |
18.61 |
| Dec 27, 2001 |
18.59 |
| Dec 26, 2001 |
18.58 |
| Dec 24, 2001 |
18.57 |
| Dec 21, 2001 |
18.56 |
| Dec 20, 2001 |
18.55 |
| Dec 19, 2001 |
18.53 |
| Dec 18, 2001 |
18.50 |
| Dec 17, 2001 |
18.46 |
| Dec 14, 2001 |
18.44 |
| Dec 13, 2001 |
18.43 |
| Dec 12, 2001 |
18.43 |
| Dec 11, 2001 |
18.42 |
| Dec 10, 2001 |
18.39 |
| Dec 7, 2001 |
18.39 |
| Dec 6, 2001 |
18.38 |
| Dec 5, 2001 |
18.34 |
| Dec 4, 2001 |
18.29 |
| Dec 3, 2001 |
18.23 |
| Nov 30, 2001 |
18.16 |
| Nov 29, 2001 |
18.09 |
| Nov 28, 2001 |
18.04 |
| Nov 27, 2001 |
18.00 |
| Nov 26, 2001 |
17.96 |
| Nov 23, 2001 |
17.95 |
| Nov 21, 2001 |
17.95 |
| Nov 20, 2001 |
17.95 |
| Nov 19, 2001 |
17.96 |
| Nov 16, 2001 |
17.96 |
| Nov 15, 2001 |
17.96 |
| Nov 14, 2001 |
17.96 |
| Nov 13, 2001 |
17.98 |
| Nov 12, 2001 |
18.00 |
| Nov 9, 2001 |
18.05 |
| Nov 8, 2001 |
18.09 |
| Nov 7, 2001 |
18.13 |
| Nov 6, 2001 |
18.17 |
| Nov 5, 2001 |
18.21 |
| Nov 2, 2001 |
18.26 |
| Nov 1, 2001 |
18.32 |
| Oct 31, 2001 |
18.38 |
| Oct 30, 2001 |
18.46 |
| Oct 29, 2001 |
18.54 |
| Oct 26, 2001 |
18.62 |
| Oct 25, 2001 |
18.70 |
| Oct 24, 2001 |
18.78 |
| Oct 23, 2001 |
18.86 |
| Oct 22, 2001 |
18.95 |
| Oct 19, 2001 |
19.03 |
| Oct 18, 2001 |
19.12 |
| Oct 17, 2001 |
19.20 |
| Oct 16, 2001 |
19.27 |
| Oct 15, 2001 |
19.33 |
| Oct 12, 2001 |
19.38 |
| Oct 11, 2001 |
19.43 |
| Oct 10, 2001 |
19.50 |
| Oct 9, 2001 |
19.58 |
| Oct 8, 2001 |
19.66 |
| Oct 5, 2001 |
19.75 |
| Oct 4, 2001 |
19.84 |
| Oct 3, 2001 |
19.94 |
| Oct 2, 2001 |
20.03 |
| Oct 1, 2001 |
20.12 |
| Sep 28, 2001 |
20.21 |
| Sep 27, 2001 |
20.30 |
| Sep 26, 2001 |
20.41 |
| Sep 25, 2001 |
20.52 |
| Sep 24, 2001 |
20.64 |
| Sep 21, 2001 |
20.77 |
| Sep 20, 2001 |
20.93 |
| Sep 19, 2001 |
21.08 |
| Sep 18, 2001 |
21.22 |
| Sep 17, 2001 |
21.35 |
| Sep 10, 2001 |
21.49 |
| Sep 7, 2001 |
21.59 |
| Sep 6, 2001 |
21.68 |
| Sep 5, 2001 |
21.75 |
| Sep 4, 2001 |
21.83 |
| Aug 31, 2001 |
21.91 |
| Aug 30, 2001 |
22.00 |
| Aug 29, 2001 |
22.12 |
| Aug 28, 2001 |
22.21 |
| Aug 27, 2001 |
22.30 |
| Aug 24, 2001 |
22.37 |
| Aug 23, 2001 |
22.44 |
| Aug 22, 2001 |
22.54 |
| Aug 21, 2001 |
22.63 |
| Aug 20, 2001 |
22.72 |
| Aug 17, 2001 |
22.81 |
| Aug 16, 2001 |
22.91 |
| Aug 15, 2001 |
23.00 |
| Aug 14, 2001 |
23.10 |
| Aug 13, 2001 |
23.18 |
| Aug 10, 2001 |
23.26 |
| Aug 9, 2001 |
23.34 |
| Aug 8, 2001 |
23.42 |
| Aug 7, 2001 |
23.51 |
| Aug 6, 2001 |
23.59 |
| Aug 3, 2001 |
23.67 |
| Aug 2, 2001 |
23.75 |
| Aug 1, 2001 |
23.85 |
| Jul 31, 2001 |
23.96 |
| Jul 30, 2001 |
24.07 |
| Jul 27, 2001 |
24.19 |
| Jul 26, 2001 |
24.31 |
| Jul 25, 2001 |
24.38 |
| Jul 24, 2001 |
24.46 |
| Jul 23, 2001 |
24.54 |
| Jul 20, 2001 |
24.62 |
| Jul 19, 2001 |
24.68 |
| Jul 18, 2001 |
24.74 |
| Jul 17, 2001 |
24.82 |
| Jul 16, 2001 |
24.89 |
| Jul 13, 2001 |
24.97 |
| Jul 12, 2001 |
25.06 |
| Jul 11, 2001 |
25.13 |
| Jul 10, 2001 |
25.21 |
| Jul 9, 2001 |
25.30 |
| Jul 6, 2001 |
25.38 |
| Jul 5, 2001 |
25.46 |
| Jul 3, 2001 |
25.53 |
| Jul 2, 2001 |
25.60 |
| Jun 29, 2001 |
25.67 |
| Jun 28, 2001 |
25.73 |
| Jun 27, 2001 |
25.81 |
| Jun 26, 2001 |
25.87 |
| Jun 25, 2001 |
25.94 |
| Jun 22, 2001 |
26.00 |
| Jun 21, 2001 |
26.06 |
| Jun 20, 2001 |
26.11 |
| Jun 19, 2001 |
26.12 |
| Jun 18, 2001 |
26.13 |
| Jun 15, 2001 |
26.14 |
| Jun 14, 2001 |
26.15 |
| Jun 13, 2001 |
26.15 |
| Jun 12, 2001 |
26.15 |
| Jun 11, 2001 |
26.14 |
| Jun 8, 2001 |
26.13 |
| Jun 7, 2001 |
26.11 |
| Jun 6, 2001 |
26.10 |
| Jun 5, 2001 |
26.09 |
| Jun 4, 2001 |
26.05 |
| Jun 1, 2001 |
26.02 |
| May 31, 2001 |
26.00 |
| May 30, 2001 |
26.00 |
| May 29, 2001 |
25.99 |
| May 25, 2001 |
25.96 |
| May 24, 2001 |
25.94 |
| May 23, 2001 |
25.93 |
| May 22, 2001 |
25.91 |
| May 21, 2001 |
25.89 |
| May 18, 2001 |
25.88 |
| May 17, 2001 |
25.86 |
| May 16, 2001 |
25.85 |
| May 15, 2001 |
25.82 |
| May 14, 2001 |
25.81 |
| May 11, 2001 |
25.81 |
| May 10, 2001 |
25.80 |
| May 9, 2001 |
25.78 |
| May 8, 2001 |
25.78 |
| May 7, 2001 |
25.77 |
| May 4, 2001 |
25.74 |
| May 3, 2001 |
25.69 |
| May 2, 2001 |
25.65 |
| May 1, 2001 |
25.61 |
| Apr 30, 2001 |
25.58 |
| Apr 27, 2001 |
25.56 |
| Apr 26, 2001 |
25.52 |
| Apr 25, 2001 |
25.48 |
| Apr 24, 2001 |
25.43 |
| Apr 23, 2001 |
25.39 |
| Apr 20, 2001 |
25.34 |
| Apr 19, 2001 |
25.30 |
| Apr 18, 2001 |
25.24 |
| Apr 17, 2001 |
25.18 |
| Apr 16, 2001 |
25.11 |
| Apr 12, 2001 |
25.05 |
| Apr 11, 2001 |
24.98 |
| Apr 10, 2001 |
24.92 |
| Apr 9, 2001 |
24.83 |
| Apr 6, 2001 |
24.75 |
| Apr 5, 2001 |
24.70 |
| Apr 4, 2001 |
24.64 |
| Apr 3, 2001 |
24.59 |
| Apr 2, 2001 |
24.56 |
| Mar 30, 2001 |
24.50 |
| Mar 29, 2001 |
24.46 |
| Mar 28, 2001 |
24.43 |
| Mar 27, 2001 |
24.39 |
| Mar 26, 2001 |
24.35 |
| Mar 23, 2001 |
24.30 |
| Mar 22, 2001 |
24.29 |
| Mar 21, 2001 |
24.28 |
| Mar 20, 2001 |
24.27 |
| Mar 19, 2001 |
24.24 |
| Mar 16, 2001 |
24.23 |
| Mar 15, 2001 |
24.24 |
| Mar 14, 2001 |
24.22 |
| Mar 13, 2001 |
24.21 |
| Mar 12, 2001 |
24.21 |
| Mar 9, 2001 |
24.20 |
| Mar 8, 2001 |
24.16 |
| Mar 7, 2001 |
24.11 |
| Mar 6, 2001 |
24.05 |
| Mar 5, 2001 |
23.98 |
| Mar 2, 2001 |
23.94 |
| Mar 1, 2001 |
23.90 |
| Feb 28, 2001 |
23.86 |
| Feb 27, 2001 |
23.81 |
| Feb 26, 2001 |
23.75 |
| Feb 23, 2001 |
23.70 |
| Feb 22, 2001 |
23.67 |
| Feb 21, 2001 |
23.64 |
| Feb 20, 2001 |
23.60 |
| Feb 16, 2001 |
23.56 |
| Feb 15, 2001 |
23.51 |
| Feb 14, 2001 |
23.44 |
| Feb 13, 2001 |
23.39 |
| Feb 12, 2001 |
23.32 |
| Feb 9, 2001 |
23.25 |
| Feb 8, 2001 |
23.18 |
| Feb 7, 2001 |
23.11 |
| Feb 6, 2001 |
23.04 |
| Feb 5, 2001 |
22.97 |
| Feb 2, 2001 |
22.90 |
| Feb 1, 2001 |
22.85 |
| Jan 31, 2001 |
22.81 |
| Jan 30, 2001 |
22.77 |
| Jan 29, 2001 |
22.75 |
| Jan 26, 2001 |
22.74 |
| Jan 25, 2001 |
22.73 |
| Jan 24, 2001 |
22.71 |
| Jan 23, 2001 |
22.70 |
| Jan 22, 2001 |
22.68 |
| Jan 19, 2001 |
22.67 |
| Jan 18, 2001 |
22.66 |
| Jan 17, 2001 |
22.63 |
| Jan 16, 2001 |
22.59 |
| Jan 12, 2001 |
22.55 |
| Jan 11, 2001 |
22.53 |
| Jan 10, 2001 |
22.51 |
| Jan 9, 2001 |
22.44 |
| Jan 8, 2001 |
22.37 |
| Jan 5, 2001 |
22.27 |
| Jan 4, 2001 |
22.20 |
| Jan 3, 2001 |
22.08 |
| Jan 2, 2001 |
21.96 |
| Dec 29, 2000 |
21.85 |
| Dec 28, 2000 |
21.73 |
| Dec 27, 2000 |
21.59 |
| Dec 26, 2000 |
21.46 |
| Dec 22, 2000 |
21.33 |
| Dec 21, 2000 |
21.22 |
| Dec 20, 2000 |
21.12 |
| Dec 19, 2000 |
21.05 |
| Dec 18, 2000 |
20.96 |
| Dec 15, 2000 |
20.88 |
| Dec 14, 2000 |
20.81 |
| Dec 13, 2000 |
20.74 |
| Dec 12, 2000 |
20.67 |
| Dec 11, 2000 |
20.57 |
| Dec 8, 2000 |
20.48 |
| Dec 7, 2000 |
20.39 |
| Dec 6, 2000 |
20.31 |
| Dec 5, 2000 |
20.22 |
| Dec 4, 2000 |
20.14 |
| Dec 1, 2000 |
20.09 |
| Nov 30, 2000 |
20.03 |
| Nov 29, 2000 |
19.99 |
| Nov 28, 2000 |
19.96 |
| Nov 27, 2000 |
19.95 |
| Nov 24, 2000 |
19.95 |
| Nov 22, 2000 |
19.96 |
| Nov 21, 2000 |
19.98 |
| Nov 20, 2000 |
19.98 |
| Nov 17, 2000 |
20.00 |
| Nov 16, 2000 |
20.00 |
| Nov 15, 2000 |
20.03 |
| Nov 14, 2000 |
20.05 |
| Nov 13, 2000 |
20.06 |
| Nov 10, 2000 |
20.06 |
| Nov 9, 2000 |
20.07 |
| Nov 8, 2000 |
20.08 |
| Nov 7, 2000 |
20.09 |
| Nov 6, 2000 |
20.10 |
| Nov 3, 2000 |
20.12 |
| Nov 2, 2000 |
20.14 |
| Nov 1, 2000 |
20.17 |
| Oct 31, 2000 |
20.22 |
| Oct 30, 2000 |
20.25 |
| Oct 27, 2000 |
20.28 |
| Oct 26, 2000 |
20.34 |
| Oct 25, 2000 |
20.41 |
| Oct 24, 2000 |
20.49 |
| Oct 23, 2000 |
20.55 |
| Oct 20, 2000 |
20.62 |
| Oct 19, 2000 |
20.69 |
| Oct 18, 2000 |
20.77 |
| Oct 17, 2000 |
20.84 |
| Oct 16, 2000 |
20.91 |
| Oct 13, 2000 |
20.96 |
| Oct 12, 2000 |
21.08 |
| Oct 11, 2000 |
21.17 |
| Oct 10, 2000 |
21.26 |
| Oct 9, 2000 |
21.34 |
| Oct 6, 2000 |
21.42 |
| Oct 5, 2000 |
21.50 |
| Oct 4, 2000 |
21.57 |
| Oct 3, 2000 |
21.64 |
| Oct 2, 2000 |
21.73 |
| Sep 29, 2000 |
21.83 |
| Sep 28, 2000 |
21.93 |
| Sep 27, 2000 |
22.03 |
| Sep 26, 2000 |
22.15 |
| Sep 25, 2000 |
22.26 |
| Sep 22, 2000 |
22.38 |
| Sep 21, 2000 |
22.49 |
| Sep 20, 2000 |
22.60 |
| Sep 19, 2000 |
22.70 |
| Sep 18, 2000 |
22.78 |
| Sep 15, 2000 |
22.86 |
| Sep 14, 2000 |
22.91 |
| Sep 13, 2000 |
22.98 |
| Sep 12, 2000 |
23.04 |
| Sep 11, 2000 |
23.08 |
| Sep 8, 2000 |
23.13 |
| Sep 7, 2000 |
23.17 |
| Sep 6, 2000 |
23.21 |
| Sep 5, 2000 |
23.21 |
| Sep 1, 2000 |
23.22 |
| Aug 31, 2000 |
23.25 |
| Aug 30, 2000 |
23.28 |
| Aug 29, 2000 |
23.29 |
| Aug 28, 2000 |
23.31 |
| Aug 25, 2000 |
23.34 |
| Aug 24, 2000 |
23.37 |
| Aug 23, 2000 |
23.40 |
| Aug 22, 2000 |
23.42 |
| Aug 21, 2000 |
23.44 |
| Aug 18, 2000 |
23.46 |
| Aug 17, 2000 |
23.48 |
| Aug 16, 2000 |
23.50 |
| Aug 15, 2000 |
23.50 |
| Aug 14, 2000 |
23.51 |
| Aug 11, 2000 |
23.53 |
| Aug 10, 2000 |
23.56 |
| Aug 9, 2000 |
23.57 |
| Aug 8, 2000 |
23.61 |
| Aug 7, 2000 |
23.66 |
| Aug 4, 2000 |
23.72 |
| Aug 3, 2000 |
23.82 |
| Aug 2, 2000 |
23.88 |
| Aug 1, 2000 |
23.95 |
| Jul 31, 2000 |
24.02 |
| Jul 28, 2000 |
24.06 |
| Jul 27, 2000 |
24.11 |
| Jul 26, 2000 |
24.17 |
| Jul 25, 2000 |
24.24 |
| Jul 24, 2000 |
24.30 |
| Jul 21, 2000 |
24.36 |
| Jul 20, 2000 |
24.39 |
| Jul 19, 2000 |
24.44 |
| Jul 18, 2000 |
24.48 |
| Jul 17, 2000 |
24.52 |
| Jul 14, 2000 |
24.57 |
| Jul 13, 2000 |
24.60 |
| Jul 12, 2000 |
24.63 |
| Jul 11, 2000 |
24.66 |
| Jul 10, 2000 |
24.68 |
| Jul 7, 2000 |
24.67 |
| Jul 6, 2000 |
24.65 |
| Jul 5, 2000 |
24.66 |
| Jul 3, 2000 |
24.64 |
| Jun 30, 2000 |
24.61 |
| Jun 29, 2000 |
24.57 |
| Jun 28, 2000 |
24.55 |
| Jun 27, 2000 |
24.52 |
| Jun 26, 2000 |
24.50 |
| Jun 23, 2000 |
24.51 |
| Jun 22, 2000 |
24.54 |
| Jun 21, 2000 |
24.57 |
| Jun 20, 2000 |
24.58 |
| Jun 19, 2000 |
24.59 |
| Jun 16, 2000 |
24.60 |
| Jun 15, 2000 |
24.59 |
| Jun 14, 2000 |
24.58 |
| Jun 13, 2000 |
24.58 |
| Jun 12, 2000 |
24.56 |
| Jun 9, 2000 |
24.54 |
| Jun 8, 2000 |
24.50 |
| Jun 7, 2000 |
24.46 |
| Jun 6, 2000 |
24.42 |
| Jun 5, 2000 |
24.38 |
| Jun 2, 2000 |
24.35 |
| Jun 1, 2000 |
24.29 |
| May 31, 2000 |
24.25 |
| May 30, 2000 |
24.23 |
| May 26, 2000 |
24.14 |
| May 25, 2000 |
24.07 |
| May 24, 2000 |
23.97 |
| May 23, 2000 |
23.79 |
| May 22, 2000 |
23.62 |
| May 19, 2000 |
23.44 |
| May 18, 2000 |
23.26 |
| May 17, 2000 |
23.10 |
| May 16, 2000 |
22.92 |
| May 15, 2000 |
22.75 |
| May 12, 2000 |
22.58 |
| May 11, 2000 |
22.41 |
| May 10, 2000 |
22.22 |
| May 9, 2000 |
22.07 |
| May 8, 2000 |
21.93 |
| May 5, 2000 |
21.78 |
| May 4, 2000 |
21.62 |
| May 3, 2000 |
21.48 |
| May 2, 2000 |
21.36 |
| May 1, 2000 |
21.20 |
| Apr 28, 2000 |
21.07 |
| Apr 27, 2000 |
20.93 |
| Apr 26, 2000 |
20.86 |
| Apr 25, 2000 |
20.79 |
| Apr 24, 2000 |
20.69 |
| Apr 20, 2000 |
20.61 |
| Apr 19, 2000 |
20.55 |
| Apr 18, 2000 |
20.51 |
| Apr 17, 2000 |
20.46 |
| Apr 14, 2000 |
20.40 |
| Apr 13, 2000 |
20.34 |
| Apr 12, 2000 |
20.26 |
| Apr 11, 2000 |
20.16 |
| Apr 10, 2000 |
20.08 |
| Apr 7, 2000 |
20.01 |
| Apr 6, 2000 |
19.97 |
| Apr 5, 2000 |
19.93 |
| Apr 4, 2000 |
19.87 |
| Apr 3, 2000 |
19.84 |
| Mar 31, 2000 |
19.80 |
| Mar 30, 2000 |
19.79 |
| Mar 29, 2000 |
19.79 |
| Mar 28, 2000 |
19.82 |
| Mar 27, 2000 |
19.87 |
| Mar 24, 2000 |
19.92 |
| Mar 23, 2000 |
19.99 |
| Mar 22, 2000 |
20.05 |
| Mar 21, 2000 |
20.12 |
| Mar 20, 2000 |
20.19 |
| Mar 17, 2000 |
20.26 |
| Mar 16, 2000 |
20.34 |
| Mar 15, 2000 |
20.37 |
| Mar 14, 2000 |
20.44 |
| Mar 13, 2000 |
20.57 |
| Mar 10, 2000 |
20.68 |
| Mar 9, 2000 |
20.80 |
| Mar 8, 2000 |
20.92 |
| Mar 7, 2000 |
21.02 |
| Mar 6, 2000 |
21.13 |
| Mar 3, 2000 |
21.22 |
| Mar 2, 2000 |
21.30 |
| Mar 1, 2000 |
21.40 |
| Feb 29, 2000 |
21.52 |
| Feb 28, 2000 |
21.61 |
| Feb 25, 2000 |
21.70 |
| Feb 24, 2000 |
21.81 |
| Feb 23, 2000 |
21.89 |
| Feb 22, 2000 |
21.95 |
| Feb 18, 2000 |
21.99 |
| Feb 17, 2000 |
22.03 |
| Feb 16, 2000 |
22.06 |
| Feb 15, 2000 |
22.09 |
| Feb 14, 2000 |
22.12 |
| Feb 11, 2000 |
22.14 |
| Feb 10, 2000 |
22.14 |
| Feb 9, 2000 |
22.14 |
| Feb 8, 2000 |
22.13 |
| Feb 7, 2000 |
22.12 |
| Feb 4, 2000 |
22.11 |
| Feb 3, 2000 |
22.10 |
| Feb 2, 2000 |
22.09 |
| Feb 1, 2000 |
22.09 |
| Jan 31, 2000 |
22.08 |
| Jan 28, 2000 |
22.07 |
| Jan 27, 2000 |
22.07 |
| Jan 26, 2000 |
22.03 |
| Jan 25, 2000 |
21.99 |
| Jan 24, 2000 |
21.97 |
| Jan 21, 2000 |
21.92 |
| Jan 20, 2000 |
21.87 |
| Jan 19, 2000 |
21.80 |
| Jan 18, 2000 |
21.72 |
| Jan 14, 2000 |
21.64 |
| Jan 13, 2000 |
21.54 |
| Jan 12, 2000 |
21.43 |
| Jan 11, 2000 |
21.30 |
| Jan 10, 2000 |
21.21 |
| Jan 7, 2000 |
21.10 |
| Jan 6, 2000 |
20.98 |
| Jan 5, 2000 |
20.86 |
| Jan 4, 2000 |
20.78 |
| Jan 3, 2000 |
20.70 |
| Dec 31, 1999 |
20.60 |
| Dec 30, 1999 |
20.49 |
| Dec 29, 1999 |
20.40 |
| Dec 28, 1999 |
20.30 |
| Dec 27, 1999 |
20.22 |
| Dec 23, 1999 |
20.16 |
| Dec 22, 1999 |
20.10 |
| Dec 21, 1999 |
20.06 |
| Dec 20, 1999 |
20.02 |
| Dec 17, 1999 |
19.98 |
| Dec 16, 1999 |
19.92 |
| Dec 15, 1999 |
19.86 |
| Dec 14, 1999 |
19.79 |
| Dec 13, 1999 |
19.73 |
| Dec 10, 1999 |
19.68 |
| Dec 9, 1999 |
19.62 |
| Dec 8, 1999 |
19.60 |
| Dec 7, 1999 |
19.58 |
| Dec 6, 1999 |
19.57 |
| Dec 3, 1999 |
19.54 |
| Dec 2, 1999 |
19.52 |
| Dec 1, 1999 |
19.53 |
| Nov 30, 1999 |
19.57 |
| Nov 29, 1999 |
19.61 |
| Nov 26, 1999 |
19.66 |
| Nov 24, 1999 |
19.70 |
| Nov 23, 1999 |
19.78 |
| Nov 22, 1999 |
19.84 |
| Nov 19, 1999 |
19.91 |
| Nov 18, 1999 |
19.98 |
| Nov 17, 1999 |
20.05 |
| Nov 16, 1999 |
20.13 |
| Nov 15, 1999 |
20.20 |
| Nov 12, 1999 |
20.28 |
| Nov 11, 1999 |
20.37 |
| Nov 10, 1999 |
20.45 |
| Nov 9, 1999 |
20.53 |
| Nov 8, 1999 |
20.62 |
| Nov 5, 1999 |
20.73 |
| Nov 4, 1999 |
20.85 |
| Nov 3, 1999 |
20.95 |
| Nov 2, 1999 |
21.08 |
| Nov 1, 1999 |
21.22 |
| Oct 29, 1999 |
21.35 |
| Oct 28, 1999 |
21.48 |
| Oct 27, 1999 |
21.61 |
| Oct 26, 1999 |
21.75 |
| Oct 25, 1999 |
21.87 |
| Oct 22, 1999 |
21.99 |
| Oct 21, 1999 |
22.12 |
| Oct 20, 1999 |
22.27 |
| Oct 19, 1999 |
22.42 |
| Oct 18, 1999 |
22.56 |
| Oct 15, 1999 |
22.69 |
| Oct 14, 1999 |
22.82 |
| Oct 13, 1999 |
22.94 |
| Oct 12, 1999 |
23.06 |
| Oct 11, 1999 |
23.18 |
| Oct 8, 1999 |
23.29 |
| Oct 7, 1999 |
23.39 |
| Oct 6, 1999 |
23.52 |
| Oct 5, 1999 |
23.66 |
| Oct 4, 1999 |
23.78 |
| Oct 1, 1999 |
23.91 |
| Sep 30, 1999 |
24.04 |
| Sep 29, 1999 |
24.16 |
| Sep 28, 1999 |
24.27 |
| Sep 27, 1999 |
24.40 |
| Sep 24, 1999 |
24.52 |
| Sep 23, 1999 |
24.67 |
| Sep 22, 1999 |
24.80 |
| Sep 21, 1999 |
24.91 |
| Sep 20, 1999 |
25.02 |
| Sep 17, 1999 |
25.12 |
| Sep 16, 1999 |
25.21 |
| Sep 15, 1999 |
25.30 |
| Sep 14, 1999 |
25.35 |
| Sep 13, 1999 |
25.42 |
| Sep 10, 1999 |
25.48 |
| Sep 9, 1999 |
25.54 |
| Sep 8, 1999 |
25.59 |
| Sep 7, 1999 |
25.66 |
| Sep 3, 1999 |
25.72 |
| Sep 2, 1999 |
25.77 |
| Sep 1, 1999 |
25.84 |
| Aug 31, 1999 |
25.92 |
| Aug 30, 1999 |
26.01 |
| Aug 27, 1999 |
26.08 |
| Aug 26, 1999 |
26.15 |
| Aug 25, 1999 |
26.23 |
| Aug 24, 1999 |
26.30 |
| Aug 23, 1999 |
26.36 |
| Aug 20, 1999 |
26.38 |
| Aug 19, 1999 |
26.40 |
| Aug 18, 1999 |
26.43 |
| Aug 17, 1999 |
26.44 |
| Aug 16, 1999 |
26.44 |
| Aug 13, 1999 |
26.44 |
| Aug 12, 1999 |
26.44 |
| Aug 11, 1999 |
26.43 |
| Aug 10, 1999 |
26.43 |
| Aug 9, 1999 |
26.42 |
| Aug 6, 1999 |
26.41 |
| Aug 5, 1999 |
26.40 |
| Aug 4, 1999 |
26.38 |
| Aug 3, 1999 |
26.39 |
| Aug 2, 1999 |
26.40 |
| Jul 30, 1999 |
26.39 |
| Jul 29, 1999 |
26.39 |
| Jul 28, 1999 |
26.39 |
| Jul 27, 1999 |
26.40 |
| Jul 26, 1999 |
26.43 |
| Jul 23, 1999 |
26.50 |
| Jul 22, 1999 |
26.56 |
| Jul 21, 1999 |
26.63 |
| Jul 20, 1999 |
26.71 |
| Jul 19, 1999 |
26.78 |
| Jul 16, 1999 |
26.83 |
| Jul 15, 1999 |
26.87 |
| Jul 14, 1999 |
26.89 |
| Jul 13, 1999 |
26.92 |
| Jul 12, 1999 |
26.94 |
| Jul 9, 1999 |
26.95 |
| Jul 8, 1999 |
26.93 |
| Jul 7, 1999 |
26.90 |
| Jul 6, 1999 |
26.87 |
| Jul 2, 1999 |
26.86 |
| Jul 1, 1999 |
26.83 |
| Jun 30, 1999 |
26.80 |
| Jun 29, 1999 |
26.78 |
| Jun 28, 1999 |
26.75 |
| Jun 25, 1999 |
26.72 |
| Jun 24, 1999 |
26.68 |
| Jun 23, 1999 |
26.62 |
| Jun 22, 1999 |
26.50 |
| Jun 21, 1999 |
26.38 |
| Jun 18, 1999 |
26.23 |
| Jun 17, 1999 |
26.09 |
| Jun 16, 1999 |
25.94 |
| Jun 15, 1999 |
25.79 |
| Jun 14, 1999 |
25.66 |
| Jun 11, 1999 |
25.52 |
| Jun 10, 1999 |
25.40 |
| Jun 9, 1999 |
25.30 |
| Jun 8, 1999 |
25.21 |
| Jun 7, 1999 |
25.14 |
| Jun 4, 1999 |
25.08 |
| Jun 3, 1999 |
25.02 |
| Jun 2, 1999 |
24.97 |
| Jun 1, 1999 |
24.94 |
| May 28, 1999 |
24.90 |
| May 27, 1999 |
24.86 |
| May 26, 1999 |
24.81 |
| May 25, 1999 |
24.76 |
| May 24, 1999 |
24.72 |
| May 21, 1999 |
24.66 |
| May 20, 1999 |
24.60 |
| May 19, 1999 |
24.56 |
| May 18, 1999 |
24.51 |
| May 17, 1999 |
24.46 |
| May 14, 1999 |
24.40 |
| May 13, 1999 |
24.31 |
| May 12, 1999 |
24.19 |
| May 11, 1999 |
24.07 |
| May 10, 1999 |
23.94 |
| May 7, 1999 |
23.81 |
| May 6, 1999 |
23.68 |
| May 5, 1999 |
23.58 |
| May 4, 1999 |
23.48 |
| May 3, 1999 |
23.39 |
| Apr 30, 1999 |
23.29 |
| Apr 29, 1999 |
23.21 |
| Apr 28, 1999 |
23.13 |
| Apr 27, 1999 |
23.08 |
| Apr 26, 1999 |
23.03 |
| Apr 23, 1999 |
23.00 |
| Apr 22, 1999 |
22.95 |
| Apr 21, 1999 |
22.92 |
| Apr 20, 1999 |
22.89 |
| Apr 19, 1999 |
22.85 |
| Apr 16, 1999 |
22.79 |
| Apr 15, 1999 |
22.72 |
| Apr 14, 1999 |
22.65 |
| Apr 13, 1999 |
22.59 |
| Apr 12, 1999 |
22.57 |
| Apr 9, 1999 |
22.57 |
| Apr 8, 1999 |
22.58 |
| Apr 7, 1999 |
22.60 |
| Apr 6, 1999 |
22.62 |
| Apr 5, 1999 |
22.63 |
| Apr 1, 1999 |
22.64 |
| Mar 31, 1999 |
22.66 |
| Mar 30, 1999 |
22.69 |
| Mar 29, 1999 |
22.71 |
| Mar 26, 1999 |
22.71 |
| Mar 25, 1999 |
22.72 |
| Mar 24, 1999 |
22.74 |
| Mar 23, 1999 |
22.77 |
| Mar 22, 1999 |
22.79 |
| Mar 19, 1999 |
22.80 |
| Mar 18, 1999 |
22.80 |
| Mar 17, 1999 |
22.81 |
| Mar 16, 1999 |
22.80 |
| Mar 15, 1999 |
22.78 |
| Mar 12, 1999 |
22.76 |
| Mar 11, 1999 |
22.75 |
| Mar 10, 1999 |
22.73 |
| Mar 9, 1999 |
22.71 |
| Mar 8, 1999 |
22.69 |
| Mar 5, 1999 |
22.67 |
| Mar 4, 1999 |
22.64 |
| Mar 3, 1999 |
22.63 |
| Mar 2, 1999 |
22.66 |
| Mar 1, 1999 |
22.65 |
| Feb 26, 1999 |
22.64 |
| Feb 25, 1999 |
22.74 |
| Feb 24, 1999 |
22.85 |
| Feb 23, 1999 |
22.96 |
| Feb 22, 1999 |
23.07 |
| Feb 19, 1999 |
23.18 |
| Feb 18, 1999 |
23.30 |
| Feb 17, 1999 |
23.40 |
| Feb 16, 1999 |
23.51 |
| Feb 12, 1999 |
23.63 |
| Feb 11, 1999 |
23.76 |
| Feb 10, 1999 |
23.87 |
| Feb 9, 1999 |
24.01 |
| Feb 8, 1999 |
24.14 |
| Feb 5, 1999 |
24.28 |
| Feb 4, 1999 |
24.42 |
| Feb 3, 1999 |
24.57 |
| Feb 2, 1999 |
24.73 |
| Feb 1, 1999 |
24.89 |
| Jan 29, 1999 |
25.06 |
| Jan 28, 1999 |
25.25 |
| Jan 27, 1999 |
25.43 |
| Jan 26, 1999 |
25.59 |
| Jan 25, 1999 |
25.75 |
| Jan 22, 1999 |
25.92 |
| Jan 21, 1999 |
26.11 |
| Jan 20, 1999 |
26.29 |
| Jan 19, 1999 |
26.47 |
| Jan 15, 1999 |
26.63 |
| Jan 14, 1999 |
26.79 |
| Jan 13, 1999 |
26.94 |
| Jan 12, 1999 |
27.06 |
| Jan 11, 1999 |
27.15 |
| Jan 8, 1999 |
27.22 |
| Jan 7, 1999 |
27.31 |
| Jan 6, 1999 |
27.41 |
| Jan 5, 1999 |
27.50 |
| Jan 4, 1999 |
27.62 |
| Dec 31, 1998 |
27.76 |
| Dec 30, 1998 |
27.90 |
| Dec 29, 1998 |
28.03 |
| Dec 28, 1998 |
28.15 |
| Dec 24, 1998 |
28.26 |
| Dec 23, 1998 |
28.35 |
| Dec 22, 1998 |
28.44 |
| Dec 21, 1998 |
28.52 |
| Dec 18, 1998 |
28.59 |
| Dec 17, 1998 |
28.65 |
| Dec 16, 1998 |
28.69 |
| Dec 15, 1998 |
28.75 |
| Dec 14, 1998 |
28.78 |
| Dec 11, 1998 |
28.71 |
| Dec 10, 1998 |
28.64 |
| Dec 9, 1998 |
28.57 |
| Dec 8, 1998 |
28.51 |
| Dec 7, 1998 |
28.45 |
| Dec 4, 1998 |
28.37 |
| Dec 3, 1998 |
28.30 |
| Dec 2, 1998 |
28.26 |
| Dec 1, 1998 |
28.18 |
| Nov 30, 1998 |
28.11 |
| Nov 27, 1998 |
28.04 |
| Nov 25, 1998 |
27.96 |
| Nov 24, 1998 |
27.90 |
| Nov 23, 1998 |
27.83 |
| Nov 20, 1998 |
27.77 |
| Nov 19, 1998 |
27.70 |
| Nov 18, 1998 |
27.61 |
| Nov 17, 1998 |
27.56 |
| Nov 16, 1998 |
27.51 |
| Nov 13, 1998 |
27.43 |
| Nov 12, 1998 |
27.34 |
| Nov 11, 1998 |
27.27 |
| Nov 10, 1998 |
27.20 |
| Nov 9, 1998 |
27.11 |
| Nov 6, 1998 |
27.02 |
| Nov 5, 1998 |
26.93 |
| Nov 4, 1998 |
26.86 |
| Nov 3, 1998 |
26.82 |
| Nov 2, 1998 |
26.78 |
| Oct 30, 1998 |
26.75 |
| Oct 29, 1998 |
26.74 |
| Oct 28, 1998 |
26.74 |
| Oct 27, 1998 |
26.75 |
| Oct 26, 1998 |
26.75 |
| Oct 23, 1998 |
26.74 |
| Oct 22, 1998 |
26.74 |
| Oct 21, 1998 |
26.72 |
| Oct 20, 1998 |
26.69 |
| Oct 19, 1998 |
26.67 |
| Oct 16, 1998 |
26.67 |
| Oct 15, 1998 |
26.67 |
| Oct 14, 1998 |
26.68 |
| Oct 13, 1998 |
26.71 |
| Oct 12, 1998 |
26.74 |
| Oct 9, 1998 |
26.78 |
| Oct 8, 1998 |
26.83 |
| Oct 7, 1998 |
26.90 |
| Oct 6, 1998 |
26.94 |
| Oct 5, 1998 |
27.00 |
| Oct 2, 1998 |
27.09 |
| Oct 1, 1998 |
27.18 |
| Sep 30, 1998 |
27.28 |
| Sep 29, 1998 |
27.37 |
| Sep 28, 1998 |
27.46 |
| Sep 25, 1998 |
27.54 |
| Sep 24, 1998 |
27.63 |
| Sep 23, 1998 |
27.72 |
| Sep 22, 1998 |
27.80 |
| Sep 21, 1998 |
27.90 |
| Sep 18, 1998 |
28.01 |
| Sep 17, 1998 |
28.11 |
| Sep 16, 1998 |
28.20 |
| Sep 15, 1998 |
28.28 |
| Sep 14, 1998 |
28.37 |
| Sep 11, 1998 |
28.47 |
| Sep 10, 1998 |
28.57 |
| Sep 9, 1998 |
28.69 |
| Sep 8, 1998 |
28.79 |
| Sep 4, 1998 |
28.87 |
| Sep 3, 1998 |
28.98 |
| Sep 2, 1998 |
29.09 |
| Sep 1, 1998 |
29.18 |
| Aug 31, 1998 |
29.28 |
| Aug 28, 1998 |
29.40 |
| Aug 27, 1998 |
29.50 |
| Aug 26, 1998 |
29.61 |
| Aug 25, 1998 |
29.67 |
| Aug 24, 1998 |
29.72 |
| Aug 21, 1998 |
29.79 |
| Aug 20, 1998 |
29.88 |
| Aug 19, 1998 |
29.97 |
| Aug 18, 1998 |
30.07 |
| Aug 17, 1998 |
30.16 |
| Aug 14, 1998 |
30.26 |
| Aug 13, 1998 |
30.36 |
| Aug 12, 1998 |
30.44 |
| Aug 11, 1998 |
30.52 |
| Aug 10, 1998 |
30.62 |
| Aug 7, 1998 |
30.73 |
| Aug 6, 1998 |
30.82 |
| Aug 5, 1998 |
30.93 |
| Aug 4, 1998 |
31.05 |
| Aug 3, 1998 |
31.18 |
| Jul 31, 1998 |
31.30 |
| Jul 30, 1998 |
31.43 |
| Jul 29, 1998 |
31.54 |
| Jul 28, 1998 |
31.66 |
| Jul 27, 1998 |
31.80 |
| Jul 24, 1998 |
31.93 |
| Jul 23, 1998 |
32.05 |
| Jul 22, 1998 |
32.15 |
| Jul 21, 1998 |
32.25 |
| Jul 20, 1998 |
32.34 |
| Jul 17, 1998 |
32.42 |
| Jul 16, 1998 |
32.50 |
| Jul 15, 1998 |
32.60 |
| Jul 14, 1998 |
32.70 |
| Jul 13, 1998 |
32.78 |
| Jul 10, 1998 |
32.87 |
| Jul 9, 1998 |
32.94 |
| Jul 8, 1998 |
33.01 |
| Jul 7, 1998 |
33.09 |
| Jul 6, 1998 |
33.17 |
| Jul 2, 1998 |
33.25 |
| Jul 1, 1998 |
33.35 |
| Jun 30, 1998 |
33.45 |
| Jun 29, 1998 |
33.54 |
| Jun 26, 1998 |
33.65 |
| Jun 25, 1998 |
33.75 |
| Jun 24, 1998 |
33.86 |
| Jun 23, 1998 |
33.95 |
| Jun 22, 1998 |
34.04 |
| Jun 19, 1998 |
34.12 |
| Jun 18, 1998 |
34.19 |
| Jun 17, 1998 |
34.24 |
| Jun 16, 1998 |
34.28 |
| Jun 15, 1998 |
34.35 |
| Jun 12, 1998 |
34.42 |
| Jun 11, 1998 |
34.46 |
| Jun 10, 1998 |
34.48 |
| Jun 9, 1998 |
34.48 |
| Jun 8, 1998 |
34.48 |
| Jun 5, 1998 |
34.49 |
| Jun 4, 1998 |
34.49 |
| Jun 3, 1998 |
34.51 |
| Jun 2, 1998 |
34.54 |
| Jun 1, 1998 |
34.55 |
| May 29, 1998 |
34.56 |
| May 28, 1998 |
34.56 |
| May 27, 1998 |
34.56 |
| May 26, 1998 |
34.55 |
| May 22, 1998 |
34.52 |
| May 21, 1998 |
34.48 |
| May 20, 1998 |
34.45 |
| May 19, 1998 |
34.42 |
| May 18, 1998 |
34.38 |
| May 15, 1998 |
34.34 |
| May 14, 1998 |
34.29 |
| May 13, 1998 |
34.24 |
| May 12, 1998 |
34.20 |
| May 11, 1998 |
34.16 |
| May 8, 1998 |
34.12 |
| May 7, 1998 |
34.08 |
| May 6, 1998 |
34.05 |
| May 5, 1998 |
34.00 |
| May 4, 1998 |
33.95 |
| May 1, 1998 |
33.89 |
| Apr 30, 1998 |
33.84 |
| Apr 29, 1998 |
33.79 |
| Apr 28, 1998 |
33.73 |
| Apr 27, 1998 |
33.68 |
| Apr 24, 1998 |
33.62 |
| Apr 23, 1998 |
33.56 |
| Apr 22, 1998 |
33.48 |
| Apr 21, 1998 |
33.37 |
| Apr 20, 1998 |
33.25 |
| Apr 17, 1998 |
33.14 |
| Apr 16, 1998 |
33.01 |
| Apr 15, 1998 |
32.89 |
| Apr 14, 1998 |
32.77 |
| Apr 13, 1998 |
32.65 |
| Apr 9, 1998 |
32.55 |
| Apr 8, 1998 |
32.44 |
| Apr 7, 1998 |
32.33 |
| Apr 6, 1998 |
32.22 |
| Apr 3, 1998 |
32.12 |
| Apr 2, 1998 |
32.02 |
| Apr 1, 1998 |
31.92 |
| Mar 31, 1998 |
31.84 |
| Mar 30, 1998 |
31.76 |
| Mar 27, 1998 |
31.68 |
| Mar 26, 1998 |
31.59 |
| Mar 25, 1998 |
31.50 |
| Mar 24, 1998 |
31.42 |
| Mar 23, 1998 |
31.33 |
| Mar 20, 1998 |
31.25 |
| Mar 19, 1998 |
31.17 |
| Mar 18, 1998 |
31.10 |
| Mar 17, 1998 |
31.03 |
| Mar 16, 1998 |
30.96 |
| Mar 13, 1998 |
30.89 |
| Mar 12, 1998 |
30.83 |
| Mar 11, 1998 |
30.76 |
| Mar 10, 1998 |
30.67 |
| Mar 9, 1998 |
30.58 |
| Mar 6, 1998 |
30.50 |
| Mar 5, 1998 |
30.42 |
| Mar 4, 1998 |
30.34 |
| Mar 3, 1998 |
30.27 |
| Mar 2, 1998 |
30.19 |
| Feb 27, 1998 |
30.12 |
| Feb 26, 1998 |
30.04 |
| Feb 25, 1998 |
29.96 |
| Feb 24, 1998 |
29.89 |
| Feb 23, 1998 |
29.84 |
| Feb 20, 1998 |
29.79 |
| Feb 19, 1998 |
29.75 |
| Feb 18, 1998 |
29.71 |
| Feb 17, 1998 |
29.68 |
| Feb 13, 1998 |
29.65 |
| Feb 12, 1998 |
29.63 |
| Feb 11, 1998 |
29.61 |
| Feb 10, 1998 |
29.59 |
| Feb 9, 1998 |
29.57 |
| Feb 6, 1998 |
29.56 |
| Feb 5, 1998 |
29.55 |
| Feb 4, 1998 |
29.55 |
| Feb 3, 1998 |
29.55 |
| Feb 2, 1998 |
29.55 |
| Jan 30, 1998 |
29.55 |
| Jan 29, 1998 |
29.55 |
| Jan 28, 1998 |
29.54 |
| Jan 27, 1998 |
29.53 |
| Jan 26, 1998 |
29.53 |
| Jan 23, 1998 |
29.53 |
| Jan 22, 1998 |
29.53 |
| Jan 21, 1998 |
29.52 |
| Jan 20, 1998 |
29.53 |
| Jan 16, 1998 |
29.54 |
| Jan 15, 1998 |
29.53 |
| Jan 14, 1998 |
29.55 |
| Jan 13, 1998 |
29.56 |
| Jan 12, 1998 |
29.59 |
| Jan 9, 1998 |
29.62 |
| Jan 8, 1998 |
29.66 |
| Jan 7, 1998 |
29.68 |
| Jan 6, 1998 |
29.72 |
| Jan 5, 1998 |
29.74 |
| Jan 2, 1998 |
29.77 |
| Dec 31, 1997 |
29.81 |
| Dec 30, 1997 |
29.85 |
| Dec 29, 1997 |
29.90 |
| Dec 26, 1997 |
29.96 |
| Dec 24, 1997 |
30.03 |
| Dec 23, 1997 |
30.09 |
| Dec 22, 1997 |
30.15 |
| Dec 19, 1997 |
30.21 |
| Dec 18, 1997 |
30.26 |
| Dec 17, 1997 |
30.31 |
| Dec 16, 1997 |
30.35 |
| Dec 15, 1997 |
30.39 |
| Dec 12, 1997 |
30.44 |
| Dec 11, 1997 |
30.51 |
| Dec 10, 1997 |
30.56 |
| Dec 9, 1997 |
30.58 |
| Dec 8, 1997 |
30.61 |
| Dec 5, 1997 |
30.63 |
| Dec 4, 1997 |
30.65 |
| Dec 3, 1997 |
30.67 |
| Dec 2, 1997 |
30.67 |
| Dec 1, 1997 |
30.67 |
| Nov 28, 1997 |
30.67 |
| Nov 26, 1997 |
30.68 |
| Nov 25, 1997 |
30.69 |
| Nov 24, 1997 |
30.70 |
| Nov 21, 1997 |
30.71 |
| Nov 20, 1997 |
30.71 |
| Nov 19, 1997 |
30.71 |
| Nov 18, 1997 |
30.71 |
| Nov 17, 1997 |
30.72 |
| Nov 14, 1997 |
30.73 |
| Nov 13, 1997 |
30.74 |
| Nov 12, 1997 |
30.78 |
| Nov 11, 1997 |
30.80 |
| Nov 10, 1997 |
30.82 |
| Nov 7, 1997 |
30.84 |
| Nov 6, 1997 |
30.86 |
| Nov 5, 1997 |
30.86 |
| Nov 4, 1997 |
30.86 |
| Nov 3, 1997 |
30.86 |
| Oct 31, 1997 |
30.86 |
| Oct 30, 1997 |
30.86 |
| Oct 29, 1997 |
30.85 |
| Oct 28, 1997 |
30.83 |
| Oct 27, 1997 |
30.79 |
| Oct 24, 1997 |
30.76 |
| Oct 23, 1997 |
30.71 |
| Oct 22, 1997 |
30.68 |
| Oct 21, 1997 |
30.64 |
| Oct 20, 1997 |
30.60 |
| Oct 17, 1997 |
30.56 |
| Oct 16, 1997 |
30.52 |
| Oct 15, 1997 |
30.49 |
| Oct 14, 1997 |
30.45 |
| Oct 13, 1997 |
30.42 |
| Oct 10, 1997 |
30.39 |
| Oct 9, 1997 |
30.35 |
| Oct 8, 1997 |
30.31 |
| Oct 7, 1997 |
30.28 |
| Oct 6, 1997 |
30.24 |
| Oct 3, 1997 |
30.20 |
| Oct 2, 1997 |
30.16 |
| Oct 1, 1997 |
30.11 |
| Sep 30, 1997 |
30.08 |
| Sep 29, 1997 |
30.05 |
| Sep 26, 1997 |
30.00 |
| Sep 25, 1997 |
29.98 |
| Sep 24, 1997 |
29.96 |
| Sep 23, 1997 |
29.94 |
| Sep 22, 1997 |
29.95 |
| Sep 19, 1997 |
29.95 |
| Sep 18, 1997 |
29.97 |
| Sep 17, 1997 |
29.97 |
| Sep 16, 1997 |
29.99 |
| Sep 15, 1997 |
30.01 |
| Sep 12, 1997 |
30.05 |
| Sep 11, 1997 |
30.08 |
| Sep 10, 1997 |
30.11 |
| Sep 9, 1997 |
30.15 |
| Sep 8, 1997 |
30.18 |
| Sep 5, 1997 |
30.21 |
| Sep 4, 1997 |
30.23 |
| Sep 3, 1997 |
30.24 |
| Sep 2, 1997 |
30.24 |
| Aug 29, 1997 |
30.24 |
| Aug 28, 1997 |
30.25 |
| Aug 27, 1997 |
30.26 |
| Aug 26, 1997 |
30.27 |
| Aug 25, 1997 |
30.28 |
| Aug 22, 1997 |
30.28 |
| Aug 21, 1997 |
30.29 |
| Aug 20, 1997 |
30.30 |
| Aug 19, 1997 |
30.30 |
| Aug 18, 1997 |
30.30 |
| Aug 15, 1997 |
30.31 |
| Aug 14, 1997 |
30.32 |
| Aug 13, 1997 |
30.33 |
| Aug 12, 1997 |
30.34 |
| Aug 11, 1997 |
30.34 |
| Aug 8, 1997 |
30.33 |
| Aug 7, 1997 |
30.33 |
| Aug 6, 1997 |
30.31 |
| Aug 5, 1997 |
30.28 |
| Aug 4, 1997 |
30.24 |
| Aug 1, 1997 |
30.20 |
| Jul 31, 1997 |
30.15 |
| Jul 30, 1997 |
30.08 |
| Jul 29, 1997 |
30.02 |
| Jul 28, 1997 |
29.96 |
| Jul 25, 1997 |
29.89 |
| Jul 24, 1997 |
29.84 |
| Jul 23, 1997 |
29.78 |
| Jul 22, 1997 |
29.73 |
| Jul 21, 1997 |
29.66 |
| Jul 18, 1997 |
29.60 |
| Jul 17, 1997 |
29.55 |
| Jul 16, 1997 |
29.49 |
| Jul 15, 1997 |
29.43 |
| Jul 14, 1997 |
29.34 |
| Jul 11, 1997 |
29.24 |
| Jul 10, 1997 |
29.13 |
| Jul 9, 1997 |
29.03 |
| Jul 8, 1997 |
28.92 |
| Jul 7, 1997 |
28.81 |
| Jul 3, 1997 |
28.70 |
| Jul 2, 1997 |
28.59 |
| Jul 1, 1997 |
28.48 |
| Jun 30, 1997 |
28.36 |
| Jun 27, 1997 |
28.25 |
| Jun 26, 1997 |
28.12 |
| Jun 25, 1997 |
28.00 |
| Jun 24, 1997 |
27.90 |
| Jun 23, 1997 |
27.79 |
| Jun 20, 1997 |
27.70 |
| Jun 19, 1997 |
27.61 |
| Jun 18, 1997 |
27.53 |
| Jun 17, 1997 |
27.44 |
| Jun 16, 1997 |
27.35 |
| Jun 13, 1997 |
27.28 |
| Jun 12, 1997 |
27.22 |
| Jun 11, 1997 |
27.15 |
| Jun 10, 1997 |
27.09 |
| Jun 9, 1997 |
27.03 |
| Jun 6, 1997 |
26.97 |
| Jun 5, 1997 |
26.91 |
| Jun 4, 1997 |
26.86 |
| Jun 3, 1997 |
26.82 |
| Jun 2, 1997 |
26.78 |
| May 30, 1997 |
26.73 |
| May 29, 1997 |
26.68 |
| May 28, 1997 |
26.64 |
| May 27, 1997 |
26.61 |
| May 23, 1997 |
26.58 |
| May 22, 1997 |
26.57 |
| May 21, 1997 |
26.57 |
| May 20, 1997 |
26.59 |
| May 19, 1997 |
26.62 |
| May 16, 1997 |
26.65 |
| May 15, 1997 |
26.68 |
| May 14, 1997 |
26.70 |
| May 13, 1997 |
26.71 |
| May 12, 1997 |
26.74 |
| May 9, 1997 |
26.75 |
| May 8, 1997 |
26.77 |
| May 7, 1997 |
26.80 |
| May 6, 1997 |
26.83 |
| May 5, 1997 |
26.86 |
| May 2, 1997 |
26.88 |
| May 1, 1997 |
26.92 |
| Apr 30, 1997 |
26.96 |
| Apr 29, 1997 |
27.01 |
| Apr 28, 1997 |
27.05 |
| Apr 25, 1997 |
27.10 |
| Apr 24, 1997 |
27.14 |
| Apr 23, 1997 |
27.17 |
| Apr 22, 1997 |
27.20 |
| Apr 21, 1997 |
27.23 |
| Apr 18, 1997 |
27.26 |
| Apr 17, 1997 |
27.28 |
| Apr 16, 1997 |
27.31 |
| Apr 15, 1997 |
27.33 |
| Apr 14, 1997 |
27.36 |
| Apr 11, 1997 |
27.39 |
| Apr 10, 1997 |
27.43 |
| Apr 9, 1997 |
27.45 |
| Apr 8, 1997 |
27.47 |
| Apr 7, 1997 |
27.49 |
| Apr 4, 1997 |
27.51 |
| Apr 3, 1997 |
27.52 |
| Apr 2, 1997 |
27.54 |
| Apr 1, 1997 |
27.57 |
| Mar 31, 1997 |
27.59 |
| Mar 27, 1997 |
27.61 |
| Mar 26, 1997 |
27.62 |
| Mar 25, 1997 |
27.63 |
| Mar 24, 1997 |
27.64 |
| Mar 21, 1997 |
27.65 |
| Mar 20, 1997 |
27.65 |
| Mar 19, 1997 |
27.66 |
| Mar 18, 1997 |
27.67 |
| Mar 17, 1997 |
27.68 |
| Mar 14, 1997 |
27.68 |
| Mar 13, 1997 |
27.67 |
| Mar 12, 1997 |
27.67 |
| Mar 11, 1997 |
27.67 |
| Mar 10, 1997 |
27.65 |
| Mar 7, 1997 |
27.64 |
| Mar 6, 1997 |
27.63 |
| Mar 5, 1997 |
27.62 |
| Mar 4, 1997 |
27.63 |
| Mar 3, 1997 |
27.63 |
| Feb 28, 1997 |
27.62 |
| Feb 27, 1997 |
27.62 |
| Feb 26, 1997 |
27.62 |
| Feb 25, 1997 |
27.62 |
| Feb 24, 1997 |
27.62 |
| Feb 21, 1997 |
27.63 |
| Feb 20, 1997 |
27.65 |
| Feb 19, 1997 |
27.67 |
| Feb 18, 1997 |
27.69 |
| Feb 14, 1997 |
27.71 |
| Feb 13, 1997 |
27.72 |
| Feb 12, 1997 |
27.72 |
| Feb 11, 1997 |
27.74 |
| Feb 10, 1997 |
27.76 |
| Feb 7, 1997 |
27.78 |
| Feb 6, 1997 |
27.80 |
| Feb 5, 1997 |
27.82 |
| Feb 4, 1997 |
27.83 |
| Feb 3, 1997 |
27.84 |
| Jan 31, 1997 |
27.85 |
| Jan 30, 1997 |
27.86 |
| Jan 29, 1997 |
27.88 |
| Jan 28, 1997 |
27.90 |
| Jan 27, 1997 |
27.92 |
| Jan 24, 1997 |
27.94 |
| Jan 23, 1997 |
27.95 |
| Jan 22, 1997 |
27.94 |
| Jan 21, 1997 |
27.94 |
| Jan 20, 1997 |
27.92 |
| Jan 17, 1997 |
27.88 |
| Jan 16, 1997 |
27.85 |
| Jan 15, 1997 |
27.83 |
| Jan 14, 1997 |
27.81 |
| Jan 13, 1997 |
27.78 |
| Jan 10, 1997 |
27.76 |
| Jan 9, 1997 |
27.73 |
| Jan 8, 1997 |
27.69 |
| Jan 7, 1997 |
27.66 |
| Jan 6, 1997 |
27.63 |
| Jan 3, 1997 |
27.60 |
| Jan 2, 1997 |
27.58 |
| Dec 31, 1996 |
27.58 |
| Dec 30, 1996 |
27.57 |
| Dec 27, 1996 |
27.56 |
| Dec 26, 1996 |
27.54 |
| Dec 24, 1996 |
27.52 |
| Dec 23, 1996 |
27.51 |
| Dec 20, 1996 |
27.49 |
| Dec 19, 1996 |
27.47 |
| Dec 18, 1996 |
27.46 |
| Dec 17, 1996 |
27.46 |
| Dec 16, 1996 |
27.47 |
| Dec 13, 1996 |
27.47 |
| Dec 12, 1996 |
27.48 |
| Dec 11, 1996 |
27.49 |
| Dec 10, 1996 |
27.50 |
| Dec 9, 1996 |
27.51 |
| Dec 6, 1996 |
27.51 |
| Dec 5, 1996 |
27.52 |
| Dec 4, 1996 |
27.52 |
| Dec 3, 1996 |
27.51 |
| Dec 2, 1996 |
27.51 |
| Nov 29, 1996 |
27.50 |
| Nov 27, 1996 |
27.49 |
| Nov 26, 1996 |
27.48 |
| Nov 25, 1996 |
27.47 |
| Nov 22, 1996 |
27.45 |
| Nov 21, 1996 |
27.45 |
| Nov 20, 1996 |
27.46 |
| Nov 19, 1996 |
27.47 |
| Nov 18, 1996 |
27.47 |
| Nov 15, 1996 |
27.48 |
| Nov 14, 1996 |
27.49 |
| Nov 13, 1996 |
27.50 |
| Nov 12, 1996 |
27.50 |
| Nov 11, 1996 |
27.50 |
| Nov 8, 1996 |
27.52 |
| Nov 7, 1996 |
27.55 |
| Nov 6, 1996 |
27.57 |
| Nov 5, 1996 |
27.59 |
| Nov 4, 1996 |
27.59 |
| Nov 1, 1996 |
27.60 |
| Oct 31, 1996 |
27.61 |
| Oct 30, 1996 |
27.62 |
| Oct 29, 1996 |
27.62 |
| Oct 28, 1996 |
27.62 |
| Oct 25, 1996 |
27.61 |
| Oct 24, 1996 |
27.61 |
| Oct 23, 1996 |
27.60 |
| Oct 22, 1996 |
27.60 |
| Oct 21, 1996 |
27.59 |
| Oct 18, 1996 |
27.58 |
| Oct 17, 1996 |
27.55 |
| Oct 16, 1996 |
27.54 |
| Oct 15, 1996 |
27.54 |
| Oct 14, 1996 |
27.54 |
| Oct 11, 1996 |
27.55 |
| Oct 10, 1996 |
27.54 |
| Oct 9, 1996 |
27.52 |
| Oct 8, 1996 |
27.50 |
| Oct 7, 1996 |
27.48 |
| Oct 4, 1996 |
27.45 |
| Oct 3, 1996 |
27.42 |
| Oct 2, 1996 |
27.37 |
| Oct 1, 1996 |
27.32 |
| Sep 30, 1996 |
27.28 |
| Sep 27, 1996 |
27.23 |
| Sep 26, 1996 |
27.19 |
| Sep 25, 1996 |
27.16 |
| Sep 24, 1996 |
27.15 |
| Sep 23, 1996 |
27.16 |
| Sep 20, 1996 |
27.20 |
| Sep 19, 1996 |
27.24 |
| Sep 18, 1996 |
27.27 |
| Sep 17, 1996 |
27.31 |
| Sep 16, 1996 |
27.36 |
| Sep 13, 1996 |
27.41 |
| Sep 12, 1996 |
27.47 |
| Sep 11, 1996 |
27.53 |
| Sep 10, 1996 |
27.59 |
| Sep 9, 1996 |
27.63 |
| Sep 6, 1996 |
27.65 |
| Sep 5, 1996 |
27.69 |
| Sep 4, 1996 |
27.73 |
| Sep 3, 1996 |
27.79 |
| Aug 30, 1996 |
27.86 |
| Aug 29, 1996 |
27.93 |
| Aug 28, 1996 |
28.00 |
| Aug 27, 1996 |
28.08 |
| Aug 26, 1996 |
28.18 |
| Aug 23, 1996 |
28.30 |
| Aug 22, 1996 |
28.43 |
| Aug 21, 1996 |
28.56 |
| Aug 20, 1996 |
28.70 |
| Aug 19, 1996 |
28.85 |
| Aug 16, 1996 |
29.00 |
| Aug 15, 1996 |
29.17 |
| Aug 14, 1996 |
29.33 |
| Aug 13, 1996 |
29.49 |
| Aug 12, 1996 |
29.65 |
| Aug 9, 1996 |
29.79 |
| Aug 8, 1996 |
29.94 |
| Aug 7, 1996 |
30.08 |
| Aug 6, 1996 |
30.22 |
| Aug 5, 1996 |
30.34 |
| Aug 2, 1996 |
30.46 |
| Aug 1, 1996 |
30.59 |
| Jul 31, 1996 |
30.72 |
| Jul 30, 1996 |
30.87 |
| Jul 29, 1996 |
31.01 |
| Jul 26, 1996 |
31.15 |
| Jul 25, 1996 |
31.29 |
| Jul 24, 1996 |
31.43 |
| Jul 23, 1996 |
31.58 |
| Jul 22, 1996 |
31.72 |
| Jul 19, 1996 |
31.85 |
| Jul 18, 1996 |
31.97 |
| Jul 17, 1996 |
32.09 |
| Jul 16, 1996 |
32.21 |
| Jul 15, 1996 |
32.32 |
| Jul 12, 1996 |
32.41 |
| Jul 11, 1996 |
32.49 |
| Jul 10, 1996 |
32.56 |
| Jul 9, 1996 |
32.64 |
| Jul 8, 1996 |
32.71 |
| Jul 5, 1996 |
32.77 |
| Jul 3, 1996 |
32.83 |
| Jul 2, 1996 |
32.88 |
| Jul 1, 1996 |
32.94 |
| Jun 28, 1996 |
32.98 |
| Jun 27, 1996 |
33.04 |
| Jun 26, 1996 |
33.10 |
| Jun 25, 1996 |
33.17 |
| Jun 24, 1996 |
33.22 |
| Jun 21, 1996 |
33.27 |
| Jun 20, 1996 |
33.30 |
| Jun 19, 1996 |
33.32 |
| Jun 18, 1996 |
33.36 |
| Jun 17, 1996 |
33.39 |
| Jun 14, 1996 |
33.41 |
| Jun 13, 1996 |
33.43 |
| Jun 12, 1996 |
33.43 |
| Jun 11, 1996 |
33.45 |
| Jun 10, 1996 |
33.46 |
| Jun 7, 1996 |
33.51 |
| Jun 6, 1996 |
33.54 |
| Jun 5, 1996 |
33.58 |
| Jun 4, 1996 |
33.65 |
| Jun 3, 1996 |
33.69 |
| May 31, 1996 |
33.74 |
| May 30, 1996 |
33.80 |
| May 29, 1996 |
33.85 |
| May 28, 1996 |
33.90 |
| May 24, 1996 |
33.95 |
| May 23, 1996 |
34.01 |
| May 22, 1996 |
34.05 |
| May 21, 1996 |
34.09 |
| May 20, 1996 |
34.13 |
| May 17, 1996 |
34.15 |
| May 16, 1996 |
34.21 |
| May 15, 1996 |
34.26 |
| May 14, 1996 |
34.34 |
| May 13, 1996 |
34.41 |
| May 10, 1996 |
34.49 |
| May 9, 1996 |
34.56 |
| May 8, 1996 |
34.63 |
| May 7, 1996 |
34.73 |
| May 6, 1996 |
34.79 |
| May 3, 1996 |
34.82 |
| May 2, 1996 |
34.83 |
| May 1, 1996 |
34.84 |
| Apr 30, 1996 |
34.84 |
| Apr 29, 1996 |
34.86 |
| Apr 26, 1996 |
34.86 |
| Apr 25, 1996 |
34.86 |
| Apr 24, 1996 |
34.88 |
| Apr 23, 1996 |
34.90 |
| Apr 22, 1996 |
34.92 |
| Apr 19, 1996 |
34.93 |
| Apr 18, 1996 |
34.94 |
| Apr 17, 1996 |
34.94 |
| Apr 16, 1996 |
34.94 |
| Apr 15, 1996 |
34.93 |
| Apr 12, 1996 |
34.92 |
| Apr 11, 1996 |
34.91 |
| Apr 10, 1996 |
34.91 |
| Apr 9, 1996 |
34.89 |
| Apr 8, 1996 |
34.84 |
| Apr 4, 1996 |
34.80 |
| Apr 3, 1996 |
34.76 |
| Apr 2, 1996 |
34.70 |
| Apr 1, 1996 |
34.64 |
| Mar 29, 1996 |
34.58 |
| Mar 28, 1996 |
34.52 |
| Mar 27, 1996 |
34.43 |
| Mar 26, 1996 |
34.37 |
| Mar 25, 1996 |
34.28 |
| Mar 22, 1996 |
34.17 |
| Mar 21, 1996 |
34.08 |
| Mar 20, 1996 |
33.98 |
| Mar 19, 1996 |
33.89 |
| Mar 18, 1996 |
33.82 |
| Mar 15, 1996 |
33.74 |
| Mar 14, 1996 |
33.67 |
| Mar 13, 1996 |
33.61 |
| Mar 12, 1996 |
33.55 |
| Mar 11, 1996 |
33.48 |
| Mar 8, 1996 |
33.39 |
| Mar 7, 1996 |
33.32 |
| Mar 6, 1996 |
33.23 |
| Mar 5, 1996 |
33.12 |
| Mar 4, 1996 |
32.99 |
| Mar 1, 1996 |
32.87 |
| Feb 29, 1996 |
32.74 |
| Feb 28, 1996 |
32.62 |
| Feb 27, 1996 |
32.50 |
| Feb 26, 1996 |
32.38 |
| Feb 23, 1996 |
32.31 |
| Feb 22, 1996 |
32.26 |
| Feb 21, 1996 |
32.23 |
| Feb 20, 1996 |
32.21 |
| Feb 16, 1996 |
32.20 |
| Feb 15, 1996 |
32.17 |
| Feb 14, 1996 |
32.16 |
| Feb 13, 1996 |
32.13 |
| Feb 12, 1996 |
32.09 |
| Feb 9, 1996 |
32.06 |
| Feb 8, 1996 |
32.04 |
| Feb 7, 1996 |
32.03 |
| Feb 6, 1996 |
32.02 |
| Feb 5, 1996 |
32.01 |
| Feb 2, 1996 |
32.00 |
| Feb 1, 1996 |
31.98 |
| Jan 31, 1996 |
31.96 |
| Jan 30, 1996 |
31.91 |
| Jan 29, 1996 |
31.88 |
| Jan 26, 1996 |
31.86 |
| Jan 25, 1996 |
31.85 |
| Jan 24, 1996 |
31.86 |
| Jan 23, 1996 |
31.87 |
| Jan 22, 1996 |
31.88 |
| Jan 19, 1996 |
31.89 |
| Jan 18, 1996 |
31.88 |
| Jan 17, 1996 |
31.86 |
| Jan 16, 1996 |
31.83 |
| Jan 15, 1996 |
31.78 |
| Jan 12, 1996 |
31.74 |
| Jan 11, 1996 |
31.70 |
| Jan 10, 1996 |
31.66 |
| Jan 9, 1996 |
31.64 |
| Jan 8, 1996 |
31.59 |
| Jan 5, 1996 |
31.54 |
| Jan 4, 1996 |
31.52 |
| Jan 3, 1996 |
31.49 |
| Jan 2, 1996 |
31.45 |
| Dec 29, 1995 |
31.42 |
| Dec 28, 1995 |
31.42 |
| Dec 27, 1995 |
31.42 |
| Dec 26, 1995 |
31.42 |
| Dec 22, 1995 |
31.42 |
| Dec 21, 1995 |
31.43 |
| Dec 20, 1995 |
31.43 |
| Dec 19, 1995 |
31.43 |
| Dec 18, 1995 |
31.43 |
| Dec 15, 1995 |
31.46 |
| Dec 14, 1995 |
31.48 |
| Dec 13, 1995 |
31.47 |
| Dec 12, 1995 |
31.46 |
| Dec 11, 1995 |
31.45 |
| Dec 8, 1995 |
31.43 |
| Dec 7, 1995 |
31.41 |
| Dec 6, 1995 |
31.38 |
| Dec 5, 1995 |
31.35 |
| Dec 4, 1995 |
31.34 |
| Dec 1, 1995 |
31.35 |
| Nov 30, 1995 |
31.37 |
| Nov 29, 1995 |
31.38 |
| Nov 28, 1995 |
31.38 |
| Nov 27, 1995 |
31.40 |
| Nov 24, 1995 |
31.43 |
| Nov 22, 1995 |
31.44 |
| Nov 21, 1995 |
31.46 |
| Nov 20, 1995 |
31.48 |
| Nov 17, 1995 |
31.50 |
| Nov 16, 1995 |
31.55 |
| Nov 15, 1995 |
31.60 |
| Nov 14, 1995 |
31.63 |
| Nov 13, 1995 |
31.66 |
| Nov 10, 1995 |
31.66 |
| Nov 9, 1995 |
31.67 |
| Nov 8, 1995 |
31.69 |
| Nov 7, 1995 |
31.71 |
| Nov 6, 1995 |
31.74 |
| Nov 3, 1995 |
31.78 |
| Nov 2, 1995 |
31.83 |
| Nov 1, 1995 |
31.89 |
| Oct 31, 1995 |
31.96 |
| Oct 30, 1995 |
32.03 |
| Oct 27, 1995 |
32.09 |
| Oct 26, 1995 |
32.14 |
| Oct 25, 1995 |
32.19 |
| Oct 24, 1995 |
32.23 |
| Oct 23, 1995 |
32.27 |
| Oct 20, 1995 |
32.27 |
| Oct 19, 1995 |
32.30 |
| Oct 18, 1995 |
32.33 |
| Oct 17, 1995 |
32.36 |
| Oct 16, 1995 |
32.38 |
| Oct 13, 1995 |
32.40 |
| Oct 12, 1995 |
32.42 |
| Oct 11, 1995 |
32.43 |
| Oct 10, 1995 |
32.46 |
| Oct 9, 1995 |
32.49 |
| Oct 6, 1995 |
32.51 |
| Oct 5, 1995 |
32.52 |
| Oct 4, 1995 |
32.53 |
| Oct 3, 1995 |
32.54 |
| Oct 2, 1995 |
32.54 |
| Sep 29, 1995 |
32.54 |
| Sep 28, 1995 |
32.51 |
| Sep 27, 1995 |
32.50 |
| Sep 26, 1995 |
32.50 |
| Sep 25, 1995 |
32.49 |
| Sep 22, 1995 |
32.47 |
| Sep 21, 1995 |
32.44 |
| Sep 20, 1995 |
32.40 |
| Sep 19, 1995 |
32.35 |
| Sep 18, 1995 |
32.30 |
| Sep 15, 1995 |
32.22 |
| Sep 14, 1995 |
32.13 |
| Sep 13, 1995 |
32.05 |
| Sep 12, 1995 |
31.97 |
| Sep 11, 1995 |
31.90 |
| Sep 8, 1995 |
31.84 |
| Sep 7, 1995 |
31.77 |
| Sep 6, 1995 |
31.69 |
| Sep 5, 1995 |
31.63 |
| Sep 1, 1995 |
31.58 |
| Aug 31, 1995 |
31.54 |
| Aug 30, 1995 |
31.49 |
| Aug 29, 1995 |
31.44 |
| Aug 28, 1995 |
31.39 |
| Aug 25, 1995 |
31.34 |
| Aug 24, 1995 |
31.27 |
| Aug 23, 1995 |
31.19 |
| Aug 22, 1995 |
31.12 |
| Aug 21, 1995 |
31.05 |
| Aug 18, 1995 |
30.98 |
| Aug 17, 1995 |
30.91 |
| Aug 16, 1995 |
30.86 |
| Aug 15, 1995 |
30.81 |
| Aug 14, 1995 |
30.76 |
| Aug 11, 1995 |
30.71 |
| Aug 10, 1995 |
30.67 |
| Aug 9, 1995 |
30.63 |
| Aug 8, 1995 |
30.58 |
| Aug 7, 1995 |
30.52 |
| Aug 4, 1995 |
30.47 |
| Aug 3, 1995 |
30.41 |
| Aug 2, 1995 |
30.37 |
| Aug 1, 1995 |
30.32 |
| Jul 31, 1995 |
30.26 |
| Jul 28, 1995 |
30.19 |
| Jul 27, 1995 |
30.13 |
| Jul 26, 1995 |
30.08 |
| Jul 25, 1995 |
30.02 |
| Jul 24, 1995 |
29.94 |
| Jul 21, 1995 |
29.86 |
| Jul 20, 1995 |
29.79 |
| Jul 19, 1995 |
29.74 |
| Jul 18, 1995 |
29.68 |
| Jul 17, 1995 |
29.62 |
| Jul 14, 1995 |
29.55 |
| Jul 13, 1995 |
29.49 |
| Jul 12, 1995 |
29.43 |
| Jul 11, 1995 |
29.38 |
| Jul 10, 1995 |
29.33 |
| Jul 7, 1995 |
29.28 |
| Jul 6, 1995 |
29.23 |
| Jul 5, 1995 |
29.18 |
| Jul 3, 1995 |
29.14 |
| Jun 30, 1995 |
29.08 |
| Jun 29, 1995 |
29.02 |
| Jun 28, 1995 |
28.95 |
| Jun 27, 1995 |
28.90 |
| Jun 26, 1995 |
28.87 |
| Jun 23, 1995 |
28.85 |
| Jun 22, 1995 |
28.82 |
| Jun 21, 1995 |
28.78 |
| Jun 20, 1995 |
28.76 |
| Jun 19, 1995 |
28.74 |
| Jun 16, 1995 |
28.72 |
| Jun 15, 1995 |
28.70 |
| Jun 14, 1995 |
28.68 |
| Jun 13, 1995 |
28.65 |
| Jun 12, 1995 |
28.62 |
| Jun 9, 1995 |
28.58 |
| Jun 8, 1995 |
28.54 |
| Jun 7, 1995 |
28.50 |
| Jun 6, 1995 |
28.44 |
| Jun 5, 1995 |
28.39 |
| Jun 2, 1995 |
28.33 |
| Jun 1, 1995 |
28.29 |
| May 31, 1995 |
28.24 |
| May 30, 1995 |
28.20 |
| May 26, 1995 |
28.15 |
| May 25, 1995 |
28.12 |
| May 24, 1995 |
28.07 |
| May 23, 1995 |
28.03 |
| May 22, 1995 |
27.97 |
| May 19, 1995 |
27.92 |
| May 18, 1995 |
27.90 |
| May 17, 1995 |
27.87 |
| May 16, 1995 |
27.83 |
| May 15, 1995 |
27.79 |
| May 12, 1995 |
27.76 |
| May 11, 1995 |
27.75 |
| May 10, 1995 |
27.75 |
| May 9, 1995 |
27.73 |
| May 8, 1995 |
27.69 |
| May 5, 1995 |
27.66 |
| May 4, 1995 |
27.62 |
| May 3, 1995 |
27.58 |
| May 2, 1995 |
27.54 |
| May 1, 1995 |
27.49 |
| Apr 28, 1995 |
27.44 |
| Apr 27, 1995 |
27.40 |
| Apr 26, 1995 |
27.35 |
| Apr 25, 1995 |
27.31 |
| Apr 24, 1995 |
27.27 |
| Apr 21, 1995 |
27.23 |
| Apr 20, 1995 |
27.20 |
| Apr 19, 1995 |
27.18 |
| Apr 18, 1995 |
27.16 |
| Apr 17, 1995 |
27.13 |
| Apr 13, 1995 |
27.08 |
| Apr 12, 1995 |
27.01 |
| Apr 11, 1995 |
26.94 |
| Apr 10, 1995 |
26.87 |
| Apr 7, 1995 |
26.81 |
| Apr 6, 1995 |
26.75 |
| Apr 5, 1995 |
26.70 |
| Apr 4, 1995 |
26.65 |
| Apr 3, 1995 |
26.60 |
| Mar 31, 1995 |
26.57 |
| Mar 30, 1995 |
26.55 |
| Mar 29, 1995 |
26.53 |
| Mar 28, 1995 |
26.51 |
| Mar 27, 1995 |
26.50 |
| Mar 24, 1995 |
26.47 |
| Mar 23, 1995 |
26.45 |
| Mar 22, 1995 |
26.44 |
| Mar 21, 1995 |
26.41 |
| Mar 20, 1995 |
26.39 |
| Mar 17, 1995 |
26.35 |
| Mar 16, 1995 |
26.31 |
| Mar 15, 1995 |
26.27 |
| Mar 14, 1995 |
26.22 |
| Mar 13, 1995 |
26.18 |
| Mar 10, 1995 |
26.15 |
| Mar 9, 1995 |
26.12 |
| Mar 8, 1995 |
26.09 |
| Mar 7, 1995 |
26.05 |
| Mar 6, 1995 |
26.02 |
| Mar 3, 1995 |
26.00 |
| Mar 2, 1995 |
25.96 |
| Mar 1, 1995 |
25.91 |
| Feb 28, 1995 |
25.87 |
| Feb 27, 1995 |
25.82 |
| Feb 24, 1995 |
25.78 |
| Feb 23, 1995 |
25.73 |
| Feb 22, 1995 |
25.66 |
| Feb 21, 1995 |
25.61 |
| Feb 17, 1995 |
25.57 |
| Feb 16, 1995 |
25.54 |
| Feb 15, 1995 |
25.52 |
| Feb 14, 1995 |
25.49 |
| Feb 13, 1995 |
25.45 |
| Feb 10, 1995 |
25.41 |
| Feb 9, 1995 |
25.37 |
| Feb 8, 1995 |
25.32 |
| Feb 7, 1995 |
25.28 |
| Feb 6, 1995 |
25.23 |
| Feb 3, 1995 |
25.18 |
| Feb 2, 1995 |
25.13 |
| Feb 1, 1995 |
25.12 |
| Jan 31, 1995 |
25.12 |
| Jan 30, 1995 |
25.14 |
| Jan 27, 1995 |
25.18 |
| Jan 26, 1995 |
25.20 |
| Jan 25, 1995 |
25.20 |
| Jan 24, 1995 |
25.18 |
| Jan 23, 1995 |
25.16 |
| Jan 20, 1995 |
25.15 |
| Jan 19, 1995 |
25.12 |
| Jan 18, 1995 |
25.09 |
| Jan 17, 1995 |
25.06 |
| Jan 16, 1995 |
25.02 |
| Jan 13, 1995 |
25.02 |
| Jan 12, 1995 |
25.03 |
| Jan 11, 1995 |
25.05 |
| Jan 10, 1995 |
25.06 |
| Jan 9, 1995 |
25.06 |
| Jan 6, 1995 |
25.08 |
| Jan 5, 1995 |
25.08 |
| Jan 4, 1995 |
25.12 |
| Jan 3, 1995 |
25.15 |
| Dec 30, 1994 |
25.18 |
| Dec 29, 1994 |
25.21 |
| Dec 28, 1994 |
25.24 |
| Dec 27, 1994 |
25.27 |
| Dec 23, 1994 |
25.29 |
| Dec 22, 1994 |
25.30 |
| Dec 21, 1994 |
25.31 |
| Dec 20, 1994 |
25.31 |
| Dec 19, 1994 |
25.32 |
| Dec 16, 1994 |
25.34 |
| Dec 15, 1994 |
25.33 |
| Dec 14, 1994 |
25.34 |
| Dec 13, 1994 |
25.37 |
| Dec 12, 1994 |
25.43 |
| Dec 9, 1994 |
25.51 |
| Dec 8, 1994 |
25.59 |
| Dec 7, 1994 |
25.66 |
| Dec 6, 1994 |
25.72 |
| Dec 5, 1994 |
25.76 |
| Dec 2, 1994 |
25.79 |
| Dec 1, 1994 |
25.83 |
| Nov 30, 1994 |
25.87 |
| Nov 29, 1994 |
25.93 |
| Nov 28, 1994 |
26.00 |
| Nov 25, 1994 |
26.09 |
| Nov 23, 1994 |
26.17 |
| Nov 22, 1994 |
26.24 |
| Nov 21, 1994 |
26.30 |
| Nov 18, 1994 |
26.32 |
| Nov 17, 1994 |
26.35 |
| Nov 16, 1994 |
26.36 |
| Nov 15, 1994 |
26.36 |
| Nov 14, 1994 |
26.36 |
| Nov 11, 1994 |
26.37 |
| Nov 10, 1994 |
26.39 |
| Nov 9, 1994 |
26.42 |
| Nov 8, 1994 |
26.43 |
| Nov 7, 1994 |
26.46 |
| Nov 4, 1994 |
26.49 |
| Nov 3, 1994 |
26.51 |
| Nov 2, 1994 |
26.52 |
| Nov 1, 1994 |
26.51 |
| Oct 31, 1994 |
26.48 |
| Oct 28, 1994 |
26.44 |
| Oct 27, 1994 |
26.41 |
| Oct 26, 1994 |
26.40 |
| Oct 25, 1994 |
26.38 |
| Oct 24, 1994 |
26.38 |
| Oct 21, 1994 |
26.36 |
| Oct 20, 1994 |
26.34 |
| Oct 19, 1994 |
26.34 |
| Oct 18, 1994 |
26.32 |
| Oct 17, 1994 |
26.30 |
| Oct 14, 1994 |
26.28 |
| Oct 13, 1994 |
26.28 |
| Oct 12, 1994 |
26.26 |
| Oct 11, 1994 |
26.26 |
| Oct 10, 1994 |
26.25 |
| Oct 7, 1994 |
26.25 |
| Oct 6, 1994 |
26.25 |
| Oct 5, 1994 |
26.25 |
| Oct 4, 1994 |
26.27 |
| Oct 3, 1994 |
26.26 |
| Sep 30, 1994 |
26.24 |
| Sep 29, 1994 |
26.20 |
| Sep 28, 1994 |
26.16 |
| Sep 27, 1994 |
26.11 |
| Sep 26, 1994 |
26.06 |
| Sep 23, 1994 |
26.02 |
| Sep 22, 1994 |
25.97 |
| Sep 21, 1994 |
25.92 |
| Sep 20, 1994 |
25.87 |
| Sep 19, 1994 |
25.81 |
| Sep 16, 1994 |
25.75 |
| Sep 15, 1994 |
25.69 |
| Sep 14, 1994 |
25.62 |
| Sep 13, 1994 |
25.56 |
| Sep 12, 1994 |
25.50 |
| Sep 9, 1994 |
25.46 |
| Sep 8, 1994 |
25.41 |
| Sep 7, 1994 |
25.34 |
| Sep 6, 1994 |
25.28 |
| Sep 2, 1994 |
25.22 |
| Sep 1, 1994 |
25.17 |
| Aug 31, 1994 |
25.12 |
| Aug 30, 1994 |
25.05 |
| Aug 29, 1994 |
24.98 |
| Aug 26, 1994 |
24.92 |
| Aug 25, 1994 |
24.87 |
| Aug 24, 1994 |
24.82 |
| Aug 23, 1994 |
24.76 |
| Aug 22, 1994 |
24.73 |
| Aug 19, 1994 |
24.70 |
| Aug 18, 1994 |
24.66 |
| Aug 17, 1994 |
24.63 |
| Aug 16, 1994 |
24.59 |
| Aug 15, 1994 |
24.54 |
| Aug 12, 1994 |
24.50 |
| Aug 11, 1994 |
24.46 |
| Aug 10, 1994 |
24.41 |
| Aug 9, 1994 |
24.36 |
| Aug 8, 1994 |
24.32 |
| Aug 5, 1994 |
24.28 |
| Aug 4, 1994 |
24.24 |
| Aug 3, 1994 |
24.18 |
| Aug 2, 1994 |
24.12 |
| Aug 1, 1994 |
24.06 |
| Jul 29, 1994 |
24.00 |
| Jul 28, 1994 |
23.94 |
| Jul 27, 1994 |
23.88 |
| Jul 26, 1994 |
23.83 |
| Jul 25, 1994 |
23.77 |
| Jul 22, 1994 |
23.71 |
| Jul 21, 1994 |
23.65 |
| Jul 20, 1994 |
23.59 |
| Jul 19, 1994 |
23.52 |
| Jul 18, 1994 |
23.45 |
| Jul 15, 1994 |
23.40 |
| Jul 14, 1994 |
23.36 |
| Jul 13, 1994 |
23.33 |
| Jul 12, 1994 |
23.30 |
| Jul 11, 1994 |
23.28 |
| Jul 8, 1994 |
23.25 |
| Jul 7, 1994 |
23.22 |
| Jul 6, 1994 |
23.17 |
| Jul 5, 1994 |
23.12 |
| Jul 1, 1994 |
23.07 |
| Jun 30, 1994 |
23.01 |
| Jun 29, 1994 |
22.96 |
| Jun 28, 1994 |
22.91 |
| Jun 27, 1994 |
22.87 |
| Jun 24, 1994 |
22.82 |
| Jun 23, 1994 |
22.78 |
| Jun 22, 1994 |
22.72 |
| Jun 21, 1994 |
22.68 |
| Jun 20, 1994 |
22.65 |
| Jun 17, 1994 |
22.61 |
| Jun 16, 1994 |
22.56 |
| Jun 15, 1994 |
22.49 |
| Jun 14, 1994 |
22.42 |
| Jun 13, 1994 |
22.35 |
| Jun 10, 1994 |
22.29 |
| Jun 9, 1994 |
22.23 |
| Jun 8, 1994 |
22.18 |
| Jun 7, 1994 |
22.12 |
| Jun 6, 1994 |
22.05 |
| Jun 3, 1994 |
21.98 |
| Jun 2, 1994 |
21.90 |
| Jun 1, 1994 |
21.83 |
| May 31, 1994 |
21.75 |
| May 27, 1994 |
21.68 |
| May 26, 1994 |
21.60 |
| May 25, 1994 |
21.53 |
| May 24, 1994 |
21.46 |
| May 23, 1994 |
21.40 |
| May 20, 1994 |
21.34 |
| May 19, 1994 |
21.29 |
| May 18, 1994 |
21.23 |
| May 17, 1994 |
21.17 |
| May 16, 1994 |
21.12 |
| May 13, 1994 |
21.06 |
| May 12, 1994 |
21.01 |
| May 11, 1994 |
20.98 |
| May 10, 1994 |
20.95 |
| May 9, 1994 |
20.92 |
| May 6, 1994 |
20.90 |
| May 5, 1994 |
20.89 |
| May 4, 1994 |
20.86 |
| May 3, 1994 |
20.84 |
| May 2, 1994 |
20.83 |
| Apr 29, 1994 |
20.81 |
| Apr 28, 1994 |
20.80 |
| Apr 26, 1994 |
20.79 |
| Apr 25, 1994 |
20.77 |
| Apr 22, 1994 |
20.76 |
| Apr 21, 1994 |
20.77 |
| Apr 20, 1994 |
20.78 |
| Apr 19, 1994 |
20.80 |
| Apr 18, 1994 |
20.81 |
| Apr 15, 1994 |
20.81 |
| Apr 14, 1994 |
20.80 |
| Apr 13, 1994 |
20.80 |
| Apr 12, 1994 |
20.81 |
| Apr 11, 1994 |
20.83 |
| Apr 8, 1994 |
20.82 |
| Apr 7, 1994 |
20.80 |
| Apr 6, 1994 |
20.80 |
| Apr 5, 1994 |
20.80 |
| Apr 4, 1994 |
20.82 |
| Mar 31, 1994 |
20.84 |
| Mar 30, 1994 |
20.86 |
| Mar 29, 1994 |
20.87 |
| Mar 28, 1994 |
20.87 |
| Mar 25, 1994 |
20.88 |
| Mar 24, 1994 |
20.89 |
| Mar 23, 1994 |
20.90 |
| Mar 22, 1994 |
20.91 |
| Mar 21, 1994 |
20.94 |
| Mar 18, 1994 |
20.96 |
| Mar 17, 1994 |
20.99 |
| Mar 16, 1994 |
21.03 |
| Mar 15, 1994 |
21.07 |
| Mar 14, 1994 |
21.13 |
| Mar 11, 1994 |
21.20 |
| Mar 10, 1994 |
21.27 |
| Mar 9, 1994 |
21.35 |
| Mar 8, 1994 |
21.42 |
| Mar 7, 1994 |
21.49 |
| Mar 4, 1994 |
21.55 |
| Mar 3, 1994 |
21.60 |
| Mar 2, 1994 |
21.65 |
| Mar 1, 1994 |
21.68 |
| Feb 28, 1994 |
21.70 |
| Feb 25, 1994 |
21.72 |
| Feb 24, 1994 |
21.75 |
| Feb 23, 1994 |
21.77 |
