Gladstone Capital (GLAD) DMA 50 (2001 - 2026)
Peer Comparison
| # | Company | Market Cap | Enterprise Value | Gross Profit (Qtr) | DMA 50 |
|---|---|---|---|---|---|
| 1 | BlackRock | 158.51 Bn | 148.89 Bn | - | 1,032.21 |
| 2 | Blackstone | 92.68 Bn | 91.63 Bn | - | 119.12 |
| 3 | Kkr | 84.94 Bn | 132.45 Bn | - | 96.94 |
| 4 | Brookfield Asset Management | 77.34 Bn | 77.68 Bn | - | 46.93 |
| 5 | Apollo Global Management | 76.27 Bn | 95.00 Bn | 5.04 Bn | 121.98 |
| 6 | State Street | 44.42 Bn | 18.75 Bn | - | 144.44 |
| 7 | Ameriprise Financial | 41.68 Bn | 41.55 Bn | 4.57 Bn | 456.60 |
| 8 | Northern Trust | 31.21 Bn | 31.21 Bn | - | 157.27 |
| 9 | Ares Management | 28.85 Bn | 32.22 Bn | - | 116.12 |
| 10 | Gladstone Capital | 440.56 Mn | 440.56 Mn | - | 18.62 |
Historic Data
Download Data| Date | Value |
|---|---|
| Jun 1, 2026 | 18.62 |
| May 29, 2026 | 18.59 |
| May 28, 2026 | 18.57 |
| May 27, 2026 | 18.54 |
| May 26, 2026 | 18.51 |
| May 22, 2026 | 18.48 |
| May 21, 2026 | 18.45 |
| May 20, 2026 | 18.43 |
| May 19, 2026 | 18.41 |
| May 18, 2026 | 18.39 |
| May 15, 2026 | 18.37 |
| May 14, 2026 | 18.35 |
| May 13, 2026 | 18.34 |
| May 12, 2026 | 18.32 |
| May 11, 2026 | 18.30 |
| May 8, 2026 | 18.28 |
| May 7, 2026 | 18.25 |
| May 6, 2026 | 18.22 |
| May 5, 2026 | 18.20 |
| May 4, 2026 | 18.17 |
| May 1, 2026 | 18.15 |
| Apr 30, 2026 | 18.13 |
| Apr 29, 2026 | 18.13 |
| Apr 28, 2026 | 18.13 |
| Apr 27, 2026 | 18.13 |
| Apr 24, 2026 | 18.13 |
| Apr 23, 2026 | 18.14 |
| Apr 22, 2026 | 18.16 |
| Apr 21, 2026 | 18.16 |
| Apr 20, 2026 | 18.16 |
| Apr 17, 2026 | 18.17 |
| Apr 16, 2026 | 18.19 |
| Apr 15, 2026 | 18.21 |
| Apr 14, 2026 | 18.24 |
| Apr 13, 2026 | 18.28 |
| Apr 10, 2026 | 18.33 |
| Apr 9, 2026 | 18.39 |
| Apr 8, 2026 | 18.45 |
| Apr 7, 2026 | 18.49 |
| Apr 6, 2026 | 18.53 |
| Apr 2, 2026 | 18.59 |
| Apr 1, 2026 | 18.65 |
| Mar 31, 2026 | 18.72 |
| Mar 30, 2026 | 18.79 |
| Mar 27, 2026 | 18.87 |
| Mar 26, 2026 | 18.97 |
| Mar 25, 2026 | 19.04 |
| Mar 24, 2026 | 19.11 |
| Mar 23, 2026 | 19.19 |
| Mar 20, 2026 | 19.25 |
| Mar 19, 2026 | 19.30 |
| Mar 18, 2026 | 19.36 |
| Mar 17, 2026 | 19.41 |
| Mar 16, 2026 | 19.47 |
| Mar 13, 2026 | 19.52 |
| Mar 12, 2026 | 19.59 |
| Mar 11, 2026 | 19.64 |
| Mar 10, 2026 | 19.69 |
| Mar 9, 2026 | 19.73 |
| Mar 6, 2026 | 19.78 |
| Mar 5, 2026 | 19.82 |
| Mar 4, 2026 | 19.87 |
| Mar 3, 2026 | 19.91 |
| Mar 2, 2026 | 19.96 |
| Feb 27, 2026 | 20.02 |
| Feb 26, 2026 | 20.08 |
| Feb 25, 2026 | 20.13 |
| Feb 24, 2026 | 20.19 |
| Feb 23, 2026 | 20.25 |
| Feb 20, 2026 | 20.32 |
| Feb 19, 2026 | 20.38 |
| Feb 18, 2026 | 20.44 |
| Feb 17, 2026 | 20.49 |
| Feb 13, 2026 | 20.54 |
| Feb 12, 2026 | 20.59 |
| Feb 11, 2026 | 20.63 |
| Feb 10, 2026 | 20.68 |
| Feb 9, 2026 | 20.72 |
| Feb 6, 2026 | 20.76 |
| Feb 5, 2026 | 20.79 |
| Feb 4, 2026 | 20.81 |
| Feb 3, 2026 | 20.81 |
| Feb 2, 2026 | 20.81 |
| Jan 30, 2026 | 20.80 |
| Jan 29, 2026 | 20.77 |
| Jan 28, 2026 | 20.74 |
| Jan 27, 2026 | 20.72 |
| Jan 26, 2026 | 20.70 |
| Jan 23, 2026 | 20.68 |
| Jan 22, 2026 | 20.65 |
| Jan 21, 2026 | 20.61 |
| Jan 20, 2026 | 20.57 |
| Jan 16, 2026 | 20.54 |
| Jan 15, 2026 | 20.50 |
| Jan 14, 2026 | 20.46 |
| Jan 13, 2026 | 20.43 |
| Jan 12, 2026 | 20.40 |
| Jan 9, 2026 | 20.36 |
| Jan 8, 2026 | 20.34 |
| Jan 7, 2026 | 20.32 |
| Jan 6, 2026 | 20.31 |
| Jan 5, 2026 | 20.28 |
| Jan 2, 2026 | 20.25 |
| Dec 31, 2025 | 20.23 |
| Dec 30, 2025 | 20.20 |
| Dec 29, 2025 | 20.17 |
| Dec 26, 2025 | 20.15 |
| Dec 24, 2025 | 20.14 |
| Dec 23, 2025 | 20.13 |
| Dec 22, 2025 | 20.13 |
| Dec 19, 2025 | 20.11 |
| Dec 18, 2025 | 20.09 |
| Dec 17, 2025 | 20.09 |
| Dec 16, 2025 | 20.08 |
| Dec 15, 2025 | 20.08 |
| Dec 12, 2025 | 20.08 |
| Dec 11, 2025 | 20.09 |
| Dec 10, 2025 | 20.09 |
| Dec 9, 2025 | 20.10 |
| Dec 8, 2025 | 20.11 |
| Dec 5, 2025 | 20.13 |
| Dec 4, 2025 | 20.15 |
| Dec 3, 2025 | 20.18 |
| Dec 2, 2025 | 20.21 |
| Dec 1, 2025 | 20.25 |
| Nov 28, 2025 | 20.31 |
| Nov 26, 2025 | 20.36 |
| Nov 25, 2025 | 20.40 |
| Nov 24, 2025 | 20.44 |
| Nov 21, 2025 | 20.49 |
| Nov 20, 2025 | 20.56 |
| Nov 19, 2025 | 20.63 |
| Nov 18, 2025 | 20.68 |
| Nov 17, 2025 | 20.76 |
| Nov 14, 2025 | 20.90 |
| Nov 13, 2025 | 21.04 |
| Nov 12, 2025 | 21.18 |
| Nov 11, 2025 | 21.31 |
| Nov 10, 2025 | 21.44 |
| Nov 7, 2025 | 21.58 |
| Nov 6, 2025 | 21.73 |
| Nov 5, 2025 | 21.87 |
| Nov 4, 2025 | 22.01 |
| Nov 3, 2025 | 22.15 |
| Oct 31, 2025 | 22.30 |
| Oct 30, 2025 | 22.44 |
| Oct 29, 2025 | 22.59 |
| Oct 28, 2025 | 22.74 |
| Oct 27, 2025 | 22.88 |
| Oct 24, 2025 | 23.03 |
| Oct 23, 2025 | 23.18 |
| Oct 22, 2025 | 23.33 |
| Oct 21, 2025 | 23.49 |
| Oct 20, 2025 | 23.65 |
| Oct 17, 2025 | 23.81 |
| Oct 16, 2025 | 23.97 |
| Oct 15, 2025 | 24.13 |
| Oct 14, 2025 | 24.27 |
| Oct 13, 2025 | 24.40 |
| Oct 10, 2025 | 24.55 |
| Oct 9, 2025 | 24.71 |
| Oct 8, 2025 | 24.87 |
| Oct 7, 2025 | 25.03 |
| Oct 6, 2025 | 25.18 |
| Oct 3, 2025 | 25.33 |
| Oct 2, 2025 | 25.48 |
| Oct 1, 2025 | 25.62 |
| Sep 30, 2025 | 25.76 |
| Sep 29, 2025 | 25.89 |
| Sep 26, 2025 | 26.03 |
| Sep 25, 2025 | 26.17 |
| Sep 24, 2025 | 26.30 |
| Sep 23, 2025 | 26.42 |
| Sep 22, 2025 | 26.54 |
| Sep 19, 2025 | 26.65 |
| Sep 18, 2025 | 26.75 |
| Sep 17, 2025 | 26.83 |
| Sep 16, 2025 | 26.93 |
| Sep 15, 2025 | 27.02 |
| Sep 12, 2025 | 27.11 |
| Sep 11, 2025 | 27.19 |
| Sep 10, 2025 | 27.26 |
| Sep 9, 2025 | 27.33 |
| Sep 8, 2025 | 27.39 |
| Sep 5, 2025 | 27.40 |
| Sep 4, 2025 | 27.41 |
| Sep 3, 2025 | 27.42 |
| Sep 2, 2025 | 27.42 |
| Aug 29, 2025 | 27.43 |
| Aug 28, 2025 | 27.44 |
| Aug 27, 2025 | 27.45 |
| Aug 26, 2025 | 27.45 |
| Aug 25, 2025 | 27.46 |
| Aug 22, 2025 | 27.48 |
| Aug 21, 2025 | 27.49 |
| Aug 20, 2025 | 27.50 |
| Aug 19, 2025 | 27.50 |
| Aug 18, 2025 | 27.51 |
| Aug 15, 2025 | 27.50 |
| Aug 14, 2025 | 27.49 |
| Aug 13, 2025 | 27.48 |
| Aug 12, 2025 | 27.45 |
| Aug 11, 2025 | 27.44 |
| Aug 8, 2025 | 27.43 |
| Aug 7, 2025 | 27.42 |
| Aug 6, 2025 | 27.41 |
| Aug 5, 2025 | 27.38 |
| Aug 4, 2025 | 27.37 |
| Aug 1, 2025 | 27.36 |
| Jul 31, 2025 | 27.35 |
| Jul 30, 2025 | 27.35 |
| Jul 29, 2025 | 27.33 |
| Jul 28, 2025 | 27.30 |
| Jul 25, 2025 | 27.26 |
| Jul 24, 2025 | 27.22 |
| Jul 23, 2025 | 27.16 |
| Jul 22, 2025 | 27.09 |
| Jul 21, 2025 | 27.01 |
| Jul 18, 2025 | 26.95 |
| Jul 17, 2025 | 26.88 |
| Jul 16, 2025 | 26.80 |
| Jul 15, 2025 | 26.73 |
| Jul 14, 2025 | 26.66 |
| Jul 11, 2025 | 26.58 |
| Jul 10, 2025 | 26.51 |
| Jul 9, 2025 | 26.46 |
| Jul 8, 2025 | 26.41 |
| Jul 7, 2025 | 26.36 |
| Jul 3, 2025 | 26.30 |
| Jul 2, 2025 | 26.24 |
| Jul 1, 2025 | 26.17 |
| Jun 30, 2025 | 26.13 |
| Jun 27, 2025 | 26.08 |
| Jun 26, 2025 | 26.04 |
| Jun 25, 2025 | 26.00 |
| Jun 24, 2025 | 25.96 |
| Jun 23, 2025 | 25.90 |
| Jun 20, 2025 | 25.87 |
| Jun 18, 2025 | 25.80 |
| Jun 17, 2025 | 25.72 |
| Jun 16, 2025 | 25.68 |
| Jun 13, 2025 | 25.69 |
| Jun 12, 2025 | 25.71 |
| Jun 11, 2025 | 25.72 |
| Jun 10, 2025 | 25.73 |
| Jun 9, 2025 | 25.74 |
| Jun 6, 2025 | 25.76 |
| Jun 5, 2025 | 25.77 |
| Jun 4, 2025 | 25.80 |
| Jun 3, 2025 | 25.82 |
| Jun 2, 2025 | 25.83 |
| May 30, 2025 | 25.85 |
| May 29, 2025 | 25.87 |
| May 28, 2025 | 25.89 |
| May 27, 2025 | 25.90 |
| May 23, 2025 | 25.90 |
| May 22, 2025 | 25.91 |
| May 21, 2025 | 25.92 |
| May 20, 2025 | 25.94 |
| May 19, 2025 | 25.94 |
| May 16, 2025 | 25.95 |
| May 15, 2025 | 25.95 |
| May 14, 2025 | 25.97 |
| May 13, 2025 | 26.00 |
| May 12, 2025 | 26.04 |
| May 9, 2025 | 26.10 |
| May 8, 2025 | 26.17 |
| May 7, 2025 | 26.24 |
| May 6, 2025 | 26.30 |
| May 5, 2025 | 26.36 |
| May 2, 2025 | 26.43 |
| May 1, 2025 | 26.50 |
| Apr 30, 2025 | 26.59 |
| Apr 29, 2025 | 26.68 |
| Apr 28, 2025 | 26.76 |
| Apr 25, 2025 | 26.81 |
| Apr 24, 2025 | 26.87 |
| Apr 23, 2025 | 26.92 |
| Apr 22, 2025 | 27.00 |
| Apr 21, 2025 | 27.09 |
| Apr 17, 2025 | 27.19 |
| Apr 16, 2025 | 27.27 |
| Apr 15, 2025 | 27.36 |
| Apr 14, 2025 | 27.46 |
| Apr 11, 2025 | 27.56 |
| Apr 10, 2025 | 27.67 |
| Apr 9, 2025 | 27.78 |
| Apr 8, 2025 | 27.89 |
| Apr 7, 2025 | 28.03 |
| Apr 4, 2025 | 28.17 |
| Apr 3, 2025 | 28.28 |
| Apr 2, 2025 | 28.35 |
| Apr 1, 2025 | 28.40 |
| Mar 31, 2025 | 28.44 |
| Mar 28, 2025 | 28.49 |
| Mar 27, 2025 | 28.52 |
| Mar 26, 2025 | 28.53 |
| Mar 25, 2025 | 28.54 |
| Mar 24, 2025 | 28.55 |
| Mar 21, 2025 | 28.58 |
| Mar 20, 2025 | 28.60 |
| Mar 19, 2025 | 28.63 |
| Mar 18, 2025 | 28.67 |
| Mar 17, 2025 | 28.70 |
| Mar 14, 2025 | 28.72 |
| Mar 13, 2025 | 28.75 |
| Mar 12, 2025 | 28.79 |
| Mar 11, 2025 | 28.81 |
| Mar 10, 2025 | 28.83 |
| Mar 7, 2025 | 28.84 |
| Mar 6, 2025 | 28.83 |
| Mar 5, 2025 | 28.84 |
| Mar 4, 2025 | 28.84 |
| Mar 3, 2025 | 28.84 |
| Feb 28, 2025 | 28.82 |
| Feb 27, 2025 | 28.80 |
| Feb 26, 2025 | 28.78 |
| Feb 25, 2025 | 28.76 |
| Feb 24, 2025 | 28.74 |
| Feb 21, 2025 | 28.72 |
| Feb 20, 2025 | 28.69 |
| Feb 19, 2025 | 28.64 |
| Feb 18, 2025 | 28.59 |
| Feb 14, 2025 | 28.55 |
| Feb 13, 2025 | 28.52 |
| Feb 12, 2025 | 28.51 |
| Feb 11, 2025 | 28.50 |
| Feb 10, 2025 | 28.49 |
| Feb 7, 2025 | 28.46 |
| Feb 6, 2025 | 28.41 |
| Feb 5, 2025 | 28.37 |
| Feb 4, 2025 | 28.31 |
| Feb 3, 2025 | 28.26 |
| Jan 31, 2025 | 28.20 |
| Jan 30, 2025 | 28.12 |
| Jan 29, 2025 | 28.04 |
| Jan 28, 2025 | 27.97 |
| Jan 27, 2025 | 27.87 |
| Jan 24, 2025 | 27.79 |
| Jan 23, 2025 | 27.69 |
| Jan 22, 2025 | 27.58 |
| Jan 21, 2025 | 27.47 |
| Jan 17, 2025 | 27.35 |
| Jan 16, 2025 | 27.23 |
| Jan 15, 2025 | 27.12 |
| Jan 14, 2025 | 27.02 |
| Jan 13, 2025 | 26.93 |
| Jan 10, 2025 | 26.86 |
| Jan 8, 2025 | 26.78 |
| Jan 7, 2025 | 26.69 |
| Jan 6, 2025 | 26.60 |
| Jan 3, 2025 | 26.51 |
| Jan 2, 2025 | 26.42 |
| Dec 31, 2024 | 26.34 |
| Dec 30, 2024 | 26.27 |
| Dec 27, 2024 | 26.21 |
| Dec 26, 2024 | 26.14 |
| Dec 24, 2024 | 26.08 |
| Dec 23, 2024 | 26.01 |
| Dec 20, 2024 | 25.94 |
| Dec 19, 2024 | 25.88 |
| Dec 18, 2024 | 25.82 |
| Dec 17, 2024 | 25.75 |
| Dec 16, 2024 | 25.68 |
| Dec 13, 2024 | 25.61 |
| Dec 12, 2024 | 25.53 |
| Dec 11, 2024 | 25.46 |
| Dec 10, 2024 | 25.39 |
| Dec 9, 2024 | 25.33 |
| Dec 6, 2024 | 25.26 |
| Dec 5, 2024 | 25.19 |
| Dec 4, 2024 | 25.12 |
| Dec 3, 2024 | 25.06 |
| Dec 2, 2024 | 24.98 |
| Nov 29, 2024 | 24.89 |
| Nov 27, 2024 | 24.80 |
| Nov 26, 2024 | 24.72 |
| Nov 25, 2024 | 24.64 |
| Nov 22, 2024 | 24.56 |
| Nov 21, 2024 | 24.48 |
| Nov 20, 2024 | 24.41 |
| Nov 19, 2024 | 24.34 |
| Nov 18, 2024 | 24.26 |
| Nov 15, 2024 | 24.18 |
| Nov 14, 2024 | 24.12 |
| Nov 13, 2024 | 24.06 |
| Nov 12, 2024 | 23.99 |
| Nov 11, 2024 | 23.94 |
| Nov 8, 2024 | 23.88 |
| Nov 7, 2024 | 23.83 |
| Nov 6, 2024 | 23.78 |
| Nov 5, 2024 | 23.75 |
| Nov 4, 2024 | 23.72 |
| Nov 1, 2024 | 23.70 |
| Oct 31, 2024 | 23.67 |
| Oct 30, 2024 | 23.63 |
| Oct 29, 2024 | 23.61 |
| Oct 28, 2024 | 23.59 |
| Oct 25, 2024 | 23.57 |
| Oct 24, 2024 | 23.54 |
| Oct 23, 2024 | 23.51 |
| Oct 22, 2024 | 23.47 |
| Oct 21, 2024 | 23.43 |
| Oct 18, 2024 | 23.38 |
| Oct 17, 2024 | 23.33 |
| Oct 16, 2024 | 23.28 |
| Oct 15, 2024 | 23.24 |
| Oct 14, 2024 | 23.18 |
| Oct 11, 2024 | 23.15 |
| Oct 10, 2024 | 23.14 |
| Oct 9, 2024 | 23.13 |
| Oct 8, 2024 | 23.11 |
| Oct 7, 2024 | 23.11 |
| Oct 4, 2024 | 23.11 |
| Oct 3, 2024 | 23.10 |
| Oct 2, 2024 | 23.09 |
| Oct 1, 2024 | 23.10 |
| Sep 30, 2024 | 23.10 |
| Sep 27, 2024 | 23.09 |
| Sep 26, 2024 | 23.09 |
| Sep 25, 2024 | 23.10 |
| Sep 24, 2024 | 23.12 |
| Sep 23, 2024 | 23.14 |
| Sep 20, 2024 | 23.16 |
| Sep 19, 2024 | 23.18 |
| Sep 18, 2024 | 23.19 |
| Sep 17, 2024 | 23.20 |
| Sep 16, 2024 | 23.21 |
| Sep 13, 2024 | 23.22 |
| Sep 12, 2024 | 23.23 |
| Sep 11, 2024 | 23.25 |
| Sep 10, 2024 | 23.26 |
| Sep 9, 2024 | 23.27 |
| Sep 6, 2024 | 23.28 |
| Sep 5, 2024 | 23.29 |
| Sep 4, 2024 | 23.29 |
| Sep 3, 2024 | 23.30 |
| Aug 30, 2024 | 23.30 |
| Aug 29, 2024 | 23.29 |
| Aug 28, 2024 | 23.29 |
| Aug 27, 2024 | 23.30 |
| Aug 26, 2024 | 23.30 |
| Aug 23, 2024 | 23.30 |
| Aug 22, 2024 | 23.31 |
| Aug 21, 2024 | 23.30 |
| Aug 20, 2024 | 23.31 |
| Aug 19, 2024 | 23.30 |
| Aug 16, 2024 | 23.29 |
| Aug 15, 2024 | 23.28 |
| Aug 14, 2024 | 23.26 |
| Aug 13, 2024 | 23.26 |
| Aug 12, 2024 | 23.26 |
| Aug 9, 2024 | 23.26 |
| Aug 8, 2024 | 23.25 |
| Aug 7, 2024 | 23.24 |
| Aug 6, 2024 | 23.24 |
| Aug 5, 2024 | 23.23 |
| Aug 2, 2024 | 23.23 |
| Aug 1, 2024 | 23.22 |
| Jul 31, 2024 | 23.19 |
| Jul 30, 2024 | 23.15 |
| Jul 29, 2024 | 23.11 |
| Jul 26, 2024 | 23.08 |
| Jul 25, 2024 | 23.05 |
| Jul 24, 2024 | 23.02 |
| Jul 23, 2024 | 22.99 |
| Jul 22, 2024 | 22.96 |
| Jul 19, 2024 | 22.91 |
| Jul 18, 2024 | 22.88 |
| Jul 17, 2024 | 22.83 |
| Jul 16, 2024 | 22.78 |
| Jul 15, 2024 | 22.72 |
| Jul 12, 2024 | 22.67 |
| Jul 11, 2024 | 22.61 |
| Jul 10, 2024 | 22.55 |
| Jul 9, 2024 | 22.50 |
| Jul 8, 2024 | 22.45 |
| Jul 5, 2024 | 22.39 |
| Jul 3, 2024 | 22.35 |
| Jul 2, 2024 | 22.30 |
| Jul 1, 2024 | 22.25 |
| Jun 28, 2024 | 22.19 |
| Jun 27, 2024 | 22.14 |
| Jun 26, 2024 | 22.08 |
| Jun 25, 2024 | 22.03 |
| Jun 24, 2024 | 21.98 |
| Jun 21, 2024 | 21.94 |
| Jun 20, 2024 | 21.90 |
| Jun 18, 2024 | 21.86 |
| Jun 17, 2024 | 21.81 |
| Jun 14, 2024 | 21.75 |
| Jun 13, 2024 | 21.68 |
| Jun 12, 2024 | 21.62 |
| Jun 11, 2024 | 21.57 |
| Jun 10, 2024 | 21.54 |
| Jun 7, 2024 | 21.52 |
| Jun 6, 2024 | 21.49 |
| Jun 5, 2024 | 21.45 |
| Jun 4, 2024 | 21.41 |
| Jun 3, 2024 | 21.38 |
| May 31, 2024 | 21.34 |
| May 30, 2024 | 21.31 |
| May 29, 2024 | 21.28 |
| May 28, 2024 | 21.26 |
| May 24, 2024 | 21.23 |
| May 23, 2024 | 21.19 |
| May 22, 2024 | 21.17 |
| May 21, 2024 | 21.15 |
| May 20, 2024 | 21.12 |
| May 17, 2024 | 21.09 |
| May 16, 2024 | 21.05 |
| May 15, 2024 | 21.02 |
| May 14, 2024 | 20.98 |
| May 13, 2024 | 20.93 |
| May 10, 2024 | 20.89 |
| May 9, 2024 | 20.86 |
| May 8, 2024 | 20.82 |
| May 7, 2024 | 20.79 |
| May 6, 2024 | 20.75 |
| May 3, 2024 | 20.72 |
| May 2, 2024 | 20.70 |
| May 1, 2024 | 20.68 |
| Apr 30, 2024 | 20.65 |
| Apr 29, 2024 | 20.64 |
| Apr 26, 2024 | 20.61 |
| Apr 25, 2024 | 20.59 |
| Apr 24, 2024 | 20.56 |
| Apr 23, 2024 | 20.54 |
| Apr 22, 2024 | 20.52 |
| Apr 19, 2024 | 20.49 |
| Apr 18, 2024 | 20.46 |
| Apr 17, 2024 | 20.44 |
| Apr 16, 2024 | 20.44 |
| Apr 15, 2024 | 20.45 |
| Apr 12, 2024 | 20.46 |
| Apr 11, 2024 | 20.48 |
| Apr 10, 2024 | 20.50 |
| Apr 9, 2024 | 20.52 |
| Apr 8, 2024 | 20.54 |
| Apr 5, 2024 | 20.57 |
| Apr 4, 2024 | 20.61 |
| Apr 3, 2024 | 20.65 |
| Apr 2, 2024 | 20.70 |
| Apr 1, 2024 | 20.74 |
| Mar 28, 2024 | 20.76 |
| Mar 27, 2024 | 20.77 |
| Mar 26, 2024 | 20.80 |
| Mar 25, 2024 | 20.83 |
| Mar 22, 2024 | 20.86 |
| Mar 21, 2024 | 20.89 |
| Mar 20, 2024 | 20.91 |
| Mar 19, 2024 | 20.94 |
| Mar 18, 2024 | 20.96 |
| Mar 15, 2024 | 20.98 |
| Mar 14, 2024 | 21.00 |
| Mar 13, 2024 | 21.02 |
| Mar 12, 2024 | 21.03 |
| Mar 11, 2024 | 21.04 |
| Mar 8, 2024 | 21.05 |
| Mar 7, 2024 | 21.06 |
| Mar 6, 2024 | 21.08 |
| Mar 5, 2024 | 21.09 |
| Mar 4, 2024 | 21.10 |
| Mar 1, 2024 | 21.11 |
| Feb 29, 2024 | 21.12 |
| Feb 28, 2024 | 21.13 |
| Feb 27, 2024 | 21.15 |
| Feb 26, 2024 | 21.16 |
| Feb 23, 2024 | 21.17 |
| Feb 22, 2024 | 21.18 |
| Feb 21, 2024 | 21.19 |
| Feb 20, 2024 | 21.20 |
| Feb 16, 2024 | 21.21 |
| Feb 15, 2024 | 21.20 |
| Feb 14, 2024 | 21.20 |
| Feb 13, 2024 | 21.21 |
| Feb 12, 2024 | 21.22 |
| Feb 9, 2024 | 21.22 |
| Feb 8, 2024 | 21.23 |
| Feb 7, 2024 | 21.24 |
| Feb 6, 2024 | 21.26 |
| Feb 5, 2024 | 21.27 |
| Feb 2, 2024 | 21.26 |
| Feb 1, 2024 | 21.25 |
| Jan 31, 2024 | 21.22 |
| Jan 30, 2024 | 21.20 |
| Jan 29, 2024 | 21.18 |
| Jan 26, 2024 | 21.15 |
| Jan 25, 2024 | 21.12 |
| Jan 24, 2024 | 21.09 |
| Jan 23, 2024 | 21.05 |
| Jan 22, 2024 | 21.01 |
| Jan 19, 2024 | 20.96 |
| Jan 18, 2024 | 20.92 |
| Jan 17, 2024 | 20.88 |
| Jan 16, 2024 | 20.83 |
| Jan 12, 2024 | 20.77 |
| Jan 11, 2024 | 20.71 |
| Jan 10, 2024 | 20.64 |
| Jan 9, 2024 | 20.57 |
| Jan 8, 2024 | 20.50 |
| Jan 5, 2024 | 20.43 |
| Jan 4, 2024 | 20.37 |
| Jan 3, 2024 | 20.31 |
| Jan 2, 2024 | 20.25 |
| Dec 29, 2023 | 20.20 |
| Dec 28, 2023 | 20.16 |
| Dec 27, 2023 | 20.12 |
| Dec 26, 2023 | 20.08 |
| Dec 22, 2023 | 20.04 |
| Dec 21, 2023 | 20.00 |
| Dec 20, 2023 | 19.97 |
| Dec 19, 2023 | 19.93 |
| Dec 18, 2023 | 19.89 |
| Dec 15, 2023 | 19.85 |
| Dec 14, 2023 | 19.81 |
| Dec 13, 2023 | 19.76 |
| Dec 12, 2023 | 19.71 |
| Dec 11, 2023 | 19.67 |
| Dec 8, 2023 | 19.65 |
| Dec 7, 2023 | 19.62 |
| Dec 6, 2023 | 19.59 |
| Dec 5, 2023 | 19.56 |
| Dec 4, 2023 | 19.56 |
| Dec 1, 2023 | 19.55 |
| Nov 30, 2023 | 19.54 |
| Nov 29, 2023 | 19.54 |
| Nov 28, 2023 | 19.54 |
| Nov 27, 2023 | 19.54 |
| Nov 24, 2023 | 19.54 |
| Nov 22, 2023 | 19.54 |
| Nov 21, 2023 | 19.53 |
| Nov 20, 2023 | 19.53 |
| Nov 17, 2023 | 19.53 |
| Nov 16, 2023 | 19.53 |
| Nov 15, 2023 | 19.52 |
| Nov 14, 2023 | 19.50 |
| Nov 13, 2023 | 19.50 |
| Nov 10, 2023 | 19.51 |
| Nov 9, 2023 | 19.52 |
| Nov 8, 2023 | 19.52 |
| Nov 7, 2023 | 19.53 |
| Nov 6, 2023 | 19.53 |
| Nov 3, 2023 | 19.53 |
| Nov 2, 2023 | 19.53 |
| Nov 1, 2023 | 19.54 |
| Oct 31, 2023 | 19.55 |
| Oct 30, 2023 | 19.57 |
| Oct 27, 2023 | 19.60 |
| Oct 26, 2023 | 19.64 |
| Oct 25, 2023 | 19.68 |
| Oct 24, 2023 | 19.72 |
| Oct 23, 2023 | 19.77 |
| Oct 20, 2023 | 19.83 |
| Oct 19, 2023 | 19.89 |
| Oct 18, 2023 | 19.95 |
| Oct 17, 2023 | 20.00 |
| Oct 16, 2023 | 20.04 |
| Oct 13, 2023 | 20.09 |
| Oct 12, 2023 | 20.14 |
| Oct 11, 2023 | 20.21 |
| Oct 10, 2023 | 20.27 |
| Oct 9, 2023 | 20.33 |
| Oct 6, 2023 | 20.39 |
| Oct 5, 2023 | 20.45 |
| Oct 4, 2023 | 20.52 |
| Oct 3, 2023 | 20.57 |
| Oct 2, 2023 | 20.63 |
| Sep 29, 2023 | 20.67 |
| Sep 28, 2023 | 20.70 |
| Sep 27, 2023 | 20.75 |
| Sep 26, 2023 | 20.79 |
| Sep 25, 2023 | 20.84 |
| Sep 22, 2023 | 20.85 |
| Sep 21, 2023 | 20.87 |
| Sep 20, 2023 | 20.88 |
| Sep 19, 2023 | 20.88 |
| Sep 18, 2023 | 20.88 |
| Sep 15, 2023 | 20.88 |
| Sep 14, 2023 | 20.87 |
| Sep 13, 2023 | 20.87 |
| Sep 12, 2023 | 20.86 |
| Sep 11, 2023 | 20.85 |
| Sep 8, 2023 | 20.84 |
| Sep 7, 2023 | 20.82 |
| Sep 6, 2023 | 20.80 |
| Sep 5, 2023 | 20.79 |
| Sep 1, 2023 | 20.77 |
| Aug 31, 2023 | 20.74 |
| Aug 30, 2023 | 20.71 |
| Aug 29, 2023 | 20.69 |
| Aug 28, 2023 | 20.68 |
| Aug 25, 2023 | 20.67 |
| Aug 24, 2023 | 20.66 |
| Aug 23, 2023 | 20.66 |
| Aug 22, 2023 | 20.64 |
| Aug 21, 2023 | 20.63 |
| Aug 18, 2023 | 20.62 |
| Aug 17, 2023 | 20.60 |
| Aug 16, 2023 | 20.58 |
| Aug 15, 2023 | 20.54 |
| Aug 14, 2023 | 20.49 |
| Aug 11, 2023 | 20.44 |
| Aug 10, 2023 | 20.39 |
| Aug 9, 2023 | 20.33 |
| Aug 8, 2023 | 20.27 |
| Aug 7, 2023 | 20.21 |
| Aug 4, 2023 | 20.15 |
| Aug 3, 2023 | 20.08 |
| Aug 2, 2023 | 20.02 |
| Aug 1, 2023 | 19.95 |
| Jul 31, 2023 | 19.88 |
| Jul 28, 2023 | 19.82 |
| Jul 27, 2023 | 19.75 |
| Jul 26, 2023 | 19.69 |
| Jul 25, 2023 | 19.63 |
| Jul 24, 2023 | 19.57 |
| Jul 21, 2023 | 19.52 |
| Jul 20, 2023 | 19.48 |
| Jul 19, 2023 | 19.44 |
| Jul 18, 2023 | 19.38 |
| Jul 17, 2023 | 19.32 |
| Jul 14, 2023 | 19.27 |
| Jul 13, 2023 | 19.22 |
| Jul 12, 2023 | 19.19 |
| Jul 11, 2023 | 19.16 |
| Jul 10, 2023 | 19.14 |
| Jul 7, 2023 | 19.11 |
| Jul 6, 2023 | 19.08 |
| Jul 5, 2023 | 19.06 |
| Jul 3, 2023 | 19.04 |
| Jun 30, 2023 | 19.02 |
| Jun 29, 2023 | 19.01 |
| Jun 28, 2023 | 19.00 |
| Jun 27, 2023 | 19.01 |
| Jun 26, 2023 | 19.00 |
| Jun 23, 2023 | 19.00 |
| Jun 22, 2023 | 18.99 |
| Jun 21, 2023 | 18.98 |
| Jun 20, 2023 | 18.97 |
| Jun 16, 2023 | 18.95 |
| Jun 15, 2023 | 18.93 |
| Jun 14, 2023 | 18.92 |
| Jun 13, 2023 | 18.90 |
| Jun 12, 2023 | 18.89 |
| Jun 9, 2023 | 18.87 |
| Jun 8, 2023 | 18.85 |
| Jun 7, 2023 | 18.83 |
| Jun 6, 2023 | 18.80 |
| Jun 5, 2023 | 18.79 |
| Jun 2, 2023 | 18.77 |
| Jun 1, 2023 | 18.76 |
| May 31, 2023 | 18.75 |
| May 30, 2023 | 18.74 |
| May 26, 2023 | 18.73 |
| May 25, 2023 | 18.72 |
| May 24, 2023 | 18.72 |
| May 23, 2023 | 18.72 |
| May 22, 2023 | 18.72 |
| May 19, 2023 | 18.71 |
| May 18, 2023 | 18.72 |
| May 17, 2023 | 18.75 |
| May 16, 2023 | 18.77 |
| May 15, 2023 | 18.80 |
| May 12, 2023 | 18.82 |
| May 11, 2023 | 18.85 |
| May 10, 2023 | 18.88 |
| May 9, 2023 | 18.91 |
| May 8, 2023 | 18.94 |
| May 5, 2023 | 18.97 |
| May 4, 2023 | 19.00 |
| May 3, 2023 | 19.03 |
| May 2, 2023 | 19.07 |
| May 1, 2023 | 19.11 |
| Apr 28, 2023 | 19.15 |
| Apr 27, 2023 | 19.19 |
| Apr 26, 2023 | 19.23 |
| Apr 25, 2023 | 19.28 |
| Apr 24, 2023 | 19.33 |
| Apr 21, 2023 | 19.37 |
| Apr 20, 2023 | 19.42 |
| Apr 19, 2023 | 19.48 |
| Apr 18, 2023 | 19.51 |
| Apr 17, 2023 | 19.55 |
| Apr 14, 2023 | 19.58 |
| Apr 13, 2023 | 19.62 |
| Apr 12, 2023 | 19.66 |
| Apr 11, 2023 | 19.69 |
| Apr 10, 2023 | 19.73 |
| Apr 6, 2023 | 19.76 |
| Apr 5, 2023 | 19.79 |
| Apr 4, 2023 | 19.83 |
| Apr 3, 2023 | 19.86 |
| Mar 31, 2023 | 19.89 |
| Mar 30, 2023 | 19.91 |
| Mar 29, 2023 | 19.95 |
| Mar 28, 2023 | 19.98 |
| Mar 27, 2023 | 20.02 |
| Mar 24, 2023 | 20.05 |
| Mar 23, 2023 | 20.09 |
| Mar 22, 2023 | 20.13 |
| Mar 21, 2023 | 20.16 |
| Mar 20, 2023 | 20.17 |
| Mar 17, 2023 | 20.20 |
| Mar 16, 2023 | 20.22 |
| Mar 15, 2023 | 20.24 |
| Mar 14, 2023 | 20.25 |
| Mar 13, 2023 | 20.26 |
| Mar 10, 2023 | 20.27 |
| Mar 9, 2023 | 20.28 |
| Mar 8, 2023 | 20.28 |
| Mar 7, 2023 | 20.25 |
| Mar 6, 2023 | 20.23 |
| Mar 3, 2023 | 20.20 |
| Mar 2, 2023 | 20.17 |
| Mar 1, 2023 | 20.16 |
| Feb 28, 2023 | 20.15 |
| Feb 27, 2023 | 20.13 |
| Feb 24, 2023 | 20.12 |
| Feb 23, 2023 | 20.11 |
| Feb 22, 2023 | 20.10 |
| Feb 21, 2023 | 20.08 |
| Feb 17, 2023 | 20.07 |
| Feb 16, 2023 | 20.04 |
| Feb 15, 2023 | 20.02 |
| Feb 14, 2023 | 20.00 |
| Feb 13, 2023 | 19.98 |
| Feb 10, 2023 | 19.96 |
| Feb 9, 2023 | 19.95 |
| Feb 8, 2023 | 19.93 |
| Feb 7, 2023 | 19.92 |
| Feb 6, 2023 | 19.90 |
| Feb 3, 2023 | 19.90 |
| Feb 2, 2023 | 19.90 |
| Feb 1, 2023 | 19.90 |
| Jan 31, 2023 | 19.90 |
| Jan 30, 2023 | 19.91 |
| Jan 27, 2023 | 19.93 |
| Jan 26, 2023 | 19.93 |
| Jan 25, 2023 | 19.92 |
| Jan 24, 2023 | 19.92 |
| Jan 23, 2023 | 19.90 |
| Jan 20, 2023 | 19.89 |
| Jan 19, 2023 | 19.88 |
| Jan 18, 2023 | 19.86 |
| Jan 17, 2023 | 19.83 |
| Jan 13, 2023 | 19.80 |
| Jan 12, 2023 | 19.78 |
| Jan 11, 2023 | 19.75 |
| Jan 10, 2023 | 19.73 |
| Jan 9, 2023 | 19.71 |
| Jan 6, 2023 | 19.69 |
| Jan 5, 2023 | 19.69 |
| Jan 4, 2023 | 19.67 |
| Jan 3, 2023 | 19.64 |
| Dec 30, 2022 | 19.62 |
| Dec 29, 2022 | 19.60 |
| Dec 28, 2022 | 19.58 |
| Dec 27, 2022 | 19.57 |
| Dec 23, 2022 | 19.54 |
| Dec 22, 2022 | 19.51 |
| Dec 21, 2022 | 19.47 |
| Dec 20, 2022 | 19.43 |
| Dec 19, 2022 | 19.39 |
| Dec 16, 2022 | 19.36 |
| Dec 15, 2022 | 19.32 |
| Dec 14, 2022 | 19.28 |
| Dec 13, 2022 | 19.25 |
| Dec 12, 2022 | 19.20 |
| Dec 9, 2022 | 19.15 |
| Dec 8, 2022 | 19.08 |
| Dec 7, 2022 | 19.04 |
| Dec 6, 2022 | 18.98 |
| Dec 5, 2022 | 18.92 |
| Dec 2, 2022 | 18.88 |
| Dec 1, 2022 | 18.84 |
| Nov 30, 2022 | 18.81 |
| Nov 29, 2022 | 18.79 |
| Nov 28, 2022 | 18.77 |
| Nov 25, 2022 | 18.75 |
| Nov 23, 2022 | 18.73 |
| Nov 22, 2022 | 18.71 |
| Nov 21, 2022 | 18.69 |
| Nov 18, 2022 | 18.68 |
| Nov 17, 2022 | 18.67 |
| Nov 16, 2022 | 18.65 |
| Nov 15, 2022 | 18.62 |
| Nov 14, 2022 | 18.59 |
| Nov 11, 2022 | 18.59 |
| Nov 10, 2022 | 18.59 |
| Nov 9, 2022 | 18.59 |
| Nov 8, 2022 | 18.60 |
| Nov 7, 2022 | 18.61 |
| Nov 4, 2022 | 18.63 |
| Nov 3, 2022 | 18.66 |
| Nov 2, 2022 | 18.70 |
| Nov 1, 2022 | 18.73 |
| Oct 31, 2022 | 18.77 |
| Oct 28, 2022 | 18.81 |
| Oct 27, 2022 | 18.86 |
| Oct 26, 2022 | 18.91 |
| Oct 25, 2022 | 18.96 |
| Oct 24, 2022 | 19.01 |
| Oct 21, 2022 | 19.06 |
| Oct 20, 2022 | 19.12 |
| Oct 19, 2022 | 19.19 |
| Oct 18, 2022 | 19.24 |
| Oct 17, 2022 | 19.29 |
| Oct 14, 2022 | 19.35 |
| Oct 13, 2022 | 19.42 |
| Oct 12, 2022 | 19.49 |
| Oct 11, 2022 | 19.58 |
| Oct 10, 2022 | 19.67 |
| Oct 7, 2022 | 19.77 |
| Oct 6, 2022 | 19.85 |
| Oct 5, 2022 | 19.94 |
| Oct 4, 2022 | 20.03 |
| Oct 3, 2022 | 20.10 |
| Sep 30, 2022 | 20.19 |
| Sep 29, 2022 | 20.29 |
| Sep 28, 2022 | 20.39 |
| Sep 27, 2022 | 20.47 |
| Sep 26, 2022 | 20.56 |
| Sep 23, 2022 | 20.65 |
| Sep 22, 2022 | 20.71 |
| Sep 21, 2022 | 20.75 |
| Sep 20, 2022 | 20.79 |
| Sep 19, 2022 | 20.83 |
| Sep 16, 2022 | 20.86 |
| Sep 15, 2022 | 20.89 |
| Sep 14, 2022 | 20.90 |
| Sep 13, 2022 | 20.91 |
| Sep 12, 2022 | 20.92 |
| Sep 9, 2022 | 20.92 |
| Sep 8, 2022 | 20.92 |
| Sep 7, 2022 | 20.92 |
| Sep 6, 2022 | 20.93 |
| Sep 2, 2022 | 20.93 |
| Sep 1, 2022 | 20.91 |
| Aug 31, 2022 | 20.90 |
| Aug 30, 2022 | 20.88 |
| Aug 29, 2022 | 20.88 |
| Aug 26, 2022 | 20.85 |
| Aug 25, 2022 | 20.85 |
| Aug 24, 2022 | 20.83 |
| Aug 23, 2022 | 20.82 |
| Aug 22, 2022 | 20.85 |
| Aug 19, 2022 | 20.87 |
| Aug 18, 2022 | 20.89 |
| Aug 17, 2022 | 20.91 |
| Aug 16, 2022 | 20.94 |
| Aug 15, 2022 | 20.96 |
| Aug 12, 2022 | 20.99 |
| Aug 11, 2022 | 21.02 |
| Aug 10, 2022 | 21.06 |
| Aug 9, 2022 | 21.09 |
| Aug 8, 2022 | 21.12 |
| Aug 5, 2022 | 21.15 |
| Aug 4, 2022 | 21.17 |
| Aug 3, 2022 | 21.20 |
| Aug 2, 2022 | 21.21 |
| Aug 1, 2022 | 21.23 |
| Jul 29, 2022 | 21.28 |
| Jul 28, 2022 | 21.32 |
| Jul 27, 2022 | 21.37 |
| Jul 26, 2022 | 21.39 |
| Jul 25, 2022 | 21.40 |
| Jul 22, 2022 | 21.43 |
| Jul 21, 2022 | 21.46 |
| Jul 20, 2022 | 21.49 |
| Jul 19, 2022 | 21.54 |
| Jul 18, 2022 | 21.58 |
| Jul 15, 2022 | 21.65 |
| Jul 14, 2022 | 21.70 |
| Jul 13, 2022 | 21.74 |
| Jul 12, 2022 | 21.79 |
| Jul 11, 2022 | 21.85 |
| Jul 8, 2022 | 21.90 |
| Jul 7, 2022 | 21.95 |
| Jul 6, 2022 | 22.03 |
| Jul 5, 2022 | 22.11 |
| Jul 1, 2022 | 22.20 |
| Jun 30, 2022 | 22.30 |
| Jun 29, 2022 | 22.40 |
| Jun 28, 2022 | 22.50 |
| Jun 27, 2022 | 22.58 |
| Jun 24, 2022 | 22.66 |
| Jun 23, 2022 | 22.75 |
| Jun 22, 2022 | 22.85 |
| Jun 21, 2022 | 22.94 |
| Jun 17, 2022 | 23.02 |
| Jun 16, 2022 | 23.11 |
| Jun 15, 2022 | 23.20 |
| Jun 14, 2022 | 23.27 |
| Jun 13, 2022 | 23.35 |
| Jun 10, 2022 | 23.42 |
| Jun 9, 2022 | 23.45 |
| Jun 8, 2022 | 23.49 |
| Jun 7, 2022 | 23.52 |
| Jun 6, 2022 | 23.54 |
| Jun 3, 2022 | 23.56 |
| Jun 2, 2022 | 23.58 |
| Jun 1, 2022 | 23.60 |
| May 31, 2022 | 23.62 |
| May 27, 2022 | 23.63 |
| May 26, 2022 | 23.65 |
| May 25, 2022 | 23.66 |
| May 24, 2022 | 23.67 |
| May 23, 2022 | 23.68 |
| May 20, 2022 | 23.67 |
| May 19, 2022 | 23.66 |
| May 18, 2022 | 23.66 |
| May 17, 2022 | 23.61 |
| May 16, 2022 | 23.55 |
| May 13, 2022 | 23.52 |
| May 12, 2022 | 23.50 |
| May 11, 2022 | 23.48 |
| May 10, 2022 | 23.44 |
| May 9, 2022 | 23.41 |
| May 6, 2022 | 23.38 |
| May 5, 2022 | 23.33 |
| May 4, 2022 | 23.27 |
| May 3, 2022 | 23.21 |
| May 2, 2022 | 23.19 |
| Apr 29, 2022 | 23.18 |
| Apr 28, 2022 | 23.17 |
| Apr 27, 2022 | 23.15 |
| Apr 26, 2022 | 23.12 |
| Apr 25, 2022 | 23.11 |
| Apr 22, 2022 | 23.07 |
| Apr 21, 2022 | 23.05 |
| Apr 20, 2022 | 23.01 |
| Apr 19, 2022 | 22.96 |
| Apr 18, 2022 | 22.90 |
| Apr 14, 2022 | 22.86 |
| Apr 13, 2022 | 22.82 |
| Apr 12, 2022 | 22.77 |
| Apr 11, 2022 | 22.74 |
| Apr 8, 2022 | 22.68 |
| Apr 7, 2022 | 22.63 |
| Apr 6, 2022 | 22.57 |
| Apr 5, 2022 | 22.52 |
| Apr 4, 2022 | 22.46 |
| Apr 1, 2022 | 22.41 |
| Mar 31, 2022 | 22.38 |
| Mar 30, 2022 | 22.36 |
| Mar 29, 2022 | 22.35 |
| Mar 28, 2022 | 22.32 |
| Mar 25, 2022 | 22.31 |
| Mar 24, 2022 | 22.29 |
| Mar 23, 2022 | 22.27 |
| Mar 22, 2022 | 22.25 |
| Mar 21, 2022 | 22.22 |
| Mar 18, 2022 | 22.19 |
| Mar 17, 2022 | 22.17 |
| Mar 16, 2022 | 22.15 |
| Mar 15, 2022 | 22.15 |
| Mar 14, 2022 | 22.15 |
| Mar 11, 2022 | 22.15 |
| Mar 10, 2022 | 22.18 |
| Mar 9, 2022 | 22.19 |
| Mar 8, 2022 | 22.21 |
| Mar 7, 2022 | 22.23 |
| Mar 4, 2022 | 22.25 |
| Mar 3, 2022 | 22.25 |
| Mar 2, 2022 | 22.24 |
| Mar 1, 2022 | 22.26 |
| Feb 28, 2022 | 22.29 |
| Feb 25, 2022 | 22.31 |
| Feb 24, 2022 | 22.32 |
| Feb 23, 2022 | 22.35 |
| Feb 22, 2022 | 22.39 |
| Feb 18, 2022 | 22.41 |
| Feb 17, 2022 | 22.42 |
| Feb 16, 2022 | 22.43 |
| Feb 15, 2022 | 22.44 |
| Feb 14, 2022 | 22.45 |
| Feb 11, 2022 | 22.47 |
| Feb 10, 2022 | 22.47 |
| Feb 9, 2022 | 22.48 |
| Feb 8, 2022 | 22.50 |
| Feb 7, 2022 | 22.51 |
| Feb 4, 2022 | 22.54 |
| Feb 3, 2022 | 22.57 |
| Feb 2, 2022 | 22.59 |
| Feb 1, 2022 | 22.62 |
| Jan 31, 2022 | 22.66 |
| Jan 28, 2022 | 22.72 |
| Jan 27, 2022 | 22.79 |
| Jan 26, 2022 | 22.84 |
| Jan 25, 2022 | 22.89 |
| Jan 24, 2022 | 22.94 |
| Jan 21, 2022 | 22.99 |
| Jan 20, 2022 | 23.03 |
| Jan 19, 2022 | 23.07 |
| Jan 18, 2022 | 23.09 |
| Jan 14, 2022 | 23.10 |
| Jan 13, 2022 | 23.11 |
| Jan 12, 2022 | 23.12 |
| Jan 11, 2022 | 23.13 |
| Jan 10, 2022 | 23.14 |
| Jan 7, 2022 | 23.16 |
| Jan 6, 2022 | 23.17 |
| Jan 5, 2022 | 23.18 |
| Jan 4, 2022 | 23.19 |
| Jan 3, 2022 | 23.20 |
| Dec 31, 2021 | 23.20 |
| Dec 30, 2021 | 23.21 |
| Dec 29, 2021 | 23.22 |
| Dec 28, 2021 | 23.22 |
| Dec 27, 2021 | 23.23 |
| Dec 23, 2021 | 23.23 |
| Dec 22, 2021 | 23.24 |
| Dec 21, 2021 | 23.25 |
| Dec 20, 2021 | 23.27 |
| Dec 17, 2021 | 23.29 |
| Dec 16, 2021 | 23.30 |
| Dec 15, 2021 | 23.30 |
| Dec 14, 2021 | 23.31 |
| Dec 13, 2021 | 23.31 |
| Dec 10, 2021 | 23.32 |
| Dec 9, 2021 | 23.31 |
| Dec 8, 2021 | 23.30 |
| Dec 7, 2021 | 23.29 |
| Dec 6, 2021 | 23.28 |
| Dec 3, 2021 | 23.28 |
| Dec 2, 2021 | 23.27 |
| Dec 1, 2021 | 23.26 |
| Nov 30, 2021 | 23.25 |
| Nov 29, 2021 | 23.24 |
| Nov 26, 2021 | 23.23 |
| Nov 24, 2021 | 23.21 |
| Nov 23, 2021 | 23.19 |
| Nov 22, 2021 | 23.16 |
| Nov 19, 2021 | 23.14 |
| Nov 18, 2021 | 23.12 |
| Nov 17, 2021 | 23.09 |
| Nov 16, 2021 | 23.05 |
| Nov 15, 2021 | 23.01 |
| Nov 12, 2021 | 23.01 |
| Nov 11, 2021 | 23.00 |
| Nov 10, 2021 | 23.00 |
| Nov 9, 2021 | 23.00 |
| Nov 8, 2021 | 22.99 |
| Nov 5, 2021 | 22.99 |
| Nov 4, 2021 | 22.98 |
| Nov 3, 2021 | 22.97 |
| Nov 2, 2021 | 22.97 |
| Nov 1, 2021 | 22.96 |
| Oct 29, 2021 | 22.96 |
| Oct 28, 2021 | 22.94 |
| Oct 27, 2021 | 22.94 |
| Oct 26, 2021 | 22.96 |
| Oct 25, 2021 | 22.98 |
| Oct 22, 2021 | 22.98 |
| Oct 21, 2021 | 22.99 |
| Oct 20, 2021 | 22.99 |
| Oct 19, 2021 | 22.99 |
| Oct 18, 2021 | 22.99 |
| Oct 15, 2021 | 22.99 |
| Oct 14, 2021 | 23.00 |
| Oct 13, 2021 | 23.00 |
| Oct 12, 2021 | 23.01 |
| Oct 11, 2021 | 23.01 |
| Oct 8, 2021 | 23.01 |
| Oct 7, 2021 | 23.01 |
| Oct 6, 2021 | 23.01 |
| Oct 5, 2021 | 23.01 |
| Oct 4, 2021 | 23.01 |
| Oct 1, 2021 | 23.01 |
| Sep 30, 2021 | 23.00 |
| Sep 29, 2021 | 23.01 |
| Sep 28, 2021 | 23.02 |
| Sep 27, 2021 | 23.02 |
| Sep 24, 2021 | 23.02 |
| Sep 23, 2021 | 23.02 |
| Sep 22, 2021 | 23.03 |
| Sep 21, 2021 | 23.03 |
| Sep 20, 2021 | 23.05 |
| Sep 17, 2021 | 23.06 |
| Sep 16, 2021 | 23.05 |
| Sep 15, 2021 | 23.05 |
| Sep 14, 2021 | 23.05 |
| Sep 13, 2021 | 23.06 |
| Sep 10, 2021 | 23.07 |
| Sep 9, 2021 | 23.08 |
| Sep 8, 2021 | 23.08 |
| Sep 7, 2021 | 23.08 |
| Sep 3, 2021 | 23.08 |
| Sep 2, 2021 | 23.07 |
| Sep 1, 2021 | 23.06 |
| Aug 31, 2021 | 23.04 |
| Aug 30, 2021 | 23.03 |
| Aug 27, 2021 | 23.01 |
| Aug 26, 2021 | 22.99 |
| Aug 25, 2021 | 23.00 |
| Aug 24, 2021 | 23.00 |
| Aug 23, 2021 | 23.01 |
| Aug 20, 2021 | 23.03 |
| Aug 19, 2021 | 23.03 |
| Aug 18, 2021 | 23.06 |
| Aug 17, 2021 | 23.06 |
| Aug 16, 2021 | 23.06 |
| Aug 13, 2021 | 23.05 |
| Aug 12, 2021 | 23.04 |
| Aug 11, 2021 | 23.03 |
| Aug 10, 2021 | 23.02 |
| Aug 9, 2021 | 23.01 |
| Aug 6, 2021 | 23.01 |
| Aug 5, 2021 | 22.97 |
| Aug 4, 2021 | 22.94 |
| Aug 3, 2021 | 22.93 |
| Aug 2, 2021 | 22.90 |
| Jul 30, 2021 | 22.88 |
| Jul 29, 2021 | 22.86 |
| Jul 28, 2021 | 22.83 |
| Jul 27, 2021 | 22.81 |
| Jul 26, 2021 | 22.78 |
| Jul 23, 2021 | 22.74 |
| Jul 22, 2021 | 22.70 |
| Jul 21, 2021 | 22.67 |
| Jul 20, 2021 | 22.64 |
| Jul 19, 2021 | 22.62 |
| Jul 16, 2021 | 22.62 |
| Jul 15, 2021 | 22.59 |
| Jul 14, 2021 | 22.57 |
| Jul 13, 2021 | 22.56 |
| Jul 12, 2021 | 22.53 |
| Jul 9, 2021 | 22.51 |
| Jul 8, 2021 | 22.49 |
| Jul 7, 2021 | 22.47 |
| Jul 6, 2021 | 22.44 |
| Jul 2, 2021 | 22.40 |
| Jul 1, 2021 | 22.37 |
| Jun 30, 2021 | 22.34 |
| Jun 29, 2021 | 22.32 |
| Jun 28, 2021 | 22.30 |
| Jun 25, 2021 | 22.27 |
| Jun 24, 2021 | 22.24 |
| Jun 23, 2021 | 22.21 |
| Jun 22, 2021 | 22.18 |
| Jun 21, 2021 | 22.16 |
| Jun 18, 2021 | 22.12 |
| Jun 17, 2021 | 22.10 |
| Jun 16, 2021 | 22.06 |
| Jun 15, 2021 | 22.01 |
| Jun 14, 2021 | 21.95 |
| Jun 11, 2021 | 21.88 |
| Jun 10, 2021 | 21.81 |
| Jun 9, 2021 | 21.74 |
| Jun 8, 2021 | 21.66 |
| Jun 7, 2021 | 21.59 |
| Jun 4, 2021 | 21.51 |
| Jun 3, 2021 | 21.43 |
| Jun 2, 2021 | 21.36 |
| Jun 1, 2021 | 21.30 |
| May 28, 2021 | 21.23 |
| May 27, 2021 | 21.18 |
| May 26, 2021 | 21.12 |
| May 25, 2021 | 21.09 |
| May 24, 2021 | 21.07 |
| May 21, 2021 | 21.04 |
| May 20, 2021 | 21.01 |
| May 19, 2021 | 20.98 |
| May 18, 2021 | 20.94 |
| May 17, 2021 | 20.91 |
| May 14, 2021 | 20.87 |
| May 13, 2021 | 20.83 |
| May 12, 2021 | 20.81 |
| May 11, 2021 | 20.80 |
| May 10, 2021 | 20.77 |
| May 7, 2021 | 20.72 |
| May 6, 2021 | 20.67 |
| May 5, 2021 | 20.62 |
| May 4, 2021 | 20.58 |
| May 3, 2021 | 20.53 |
| Apr 30, 2021 | 20.48 |
| Apr 29, 2021 | 20.42 |
| Apr 28, 2021 | 20.37 |
| Apr 27, 2021 | 20.32 |
| Apr 26, 2021 | 20.28 |
| Apr 23, 2021 | 20.25 |
| Apr 22, 2021 | 20.21 |
| Apr 21, 2021 | 20.17 |
| Apr 20, 2021 | 20.13 |
| Apr 19, 2021 | 20.09 |
| Apr 16, 2021 | 20.04 |
| Apr 15, 2021 | 19.99 |
| Apr 14, 2021 | 19.94 |
| Apr 13, 2021 | 19.88 |
| Apr 12, 2021 | 19.82 |
| Apr 9, 2021 | 19.75 |
| Apr 8, 2021 | 19.70 |
| Apr 7, 2021 | 19.66 |
| Apr 6, 2021 | 19.62 |
| Apr 5, 2021 | 19.58 |
| Apr 1, 2021 | 19.54 |
| Mar 31, 2021 | 19.52 |
| Mar 30, 2021 | 19.49 |
| Mar 29, 2021 | 19.47 |
| Mar 26, 2021 | 19.44 |
| Mar 25, 2021 | 19.40 |
| Mar 24, 2021 | 19.37 |
| Mar 23, 2021 | 19.34 |
| Mar 22, 2021 | 19.31 |
| Mar 19, 2021 | 19.27 |
| Mar 18, 2021 | 19.22 |
| Mar 17, 2021 | 19.18 |
| Mar 16, 2021 | 19.12 |
| Mar 15, 2021 | 19.07 |
| Mar 12, 2021 | 19.01 |
| Mar 11, 2021 | 18.95 |
| Mar 10, 2021 | 18.89 |
| Mar 9, 2021 | 18.84 |
| Mar 8, 2021 | 18.78 |
| Mar 5, 2021 | 18.74 |
| Mar 4, 2021 | 18.71 |
| Mar 3, 2021 | 18.69 |
| Mar 2, 2021 | 18.65 |
| Mar 1, 2021 | 18.61 |
| Feb 26, 2021 | 18.57 |
| Feb 25, 2021 | 18.53 |
| Feb 24, 2021 | 18.48 |
| Feb 23, 2021 | 18.43 |
| Feb 22, 2021 | 18.39 |
| Feb 19, 2021 | 18.34 |
| Feb 18, 2021 | 18.29 |
| Feb 17, 2021 | 18.25 |
| Feb 16, 2021 | 18.21 |
| Feb 12, 2021 | 18.15 |
| Feb 11, 2021 | 18.10 |
| Feb 10, 2021 | 18.04 |
| Feb 9, 2021 | 17.98 |
| Feb 8, 2021 | 17.93 |
| Feb 5, 2021 | 17.87 |
| Feb 4, 2021 | 17.81 |
| Feb 3, 2021 | 17.75 |
| Feb 2, 2021 | 17.71 |
| Feb 1, 2021 | 17.67 |
| Jan 29, 2021 | 17.64 |
| Jan 28, 2021 | 17.62 |
| Jan 27, 2021 | 17.58 |
| Jan 26, 2021 | 17.54 |
| Jan 25, 2021 | 17.49 |
| Jan 22, 2021 | 17.43 |
| Jan 21, 2021 | 17.36 |
| Jan 20, 2021 | 17.29 |
| Jan 19, 2021 | 17.21 |
| Jan 15, 2021 | 17.14 |
| Jan 14, 2021 | 17.06 |
| Jan 13, 2021 | 16.98 |
| Jan 12, 2021 | 16.91 |
| Jan 11, 2021 | 16.84 |
| Jan 8, 2021 | 16.76 |
| Jan 7, 2021 | 16.68 |
| Jan 6, 2021 | 16.62 |
| Jan 5, 2021 | 16.57 |
| Jan 4, 2021 | 16.52 |
| Dec 31, 2020 | 16.48 |
| Dec 30, 2020 | 16.43 |
| Dec 29, 2020 | 16.39 |
| Dec 28, 2020 | 16.34 |
| Dec 24, 2020 | 16.30 |
| Dec 23, 2020 | 16.26 |
| Dec 22, 2020 | 16.21 |
| Dec 21, 2020 | 16.16 |
| Dec 18, 2020 | 16.11 |
| Dec 17, 2020 | 16.05 |
| Dec 16, 2020 | 15.99 |
| Dec 15, 2020 | 15.94 |
| Dec 14, 2020 | 15.89 |
| Dec 11, 2020 | 15.85 |
| Dec 10, 2020 | 15.81 |
| Dec 9, 2020 | 15.77 |
| Dec 8, 2020 | 15.72 |
| Dec 7, 2020 | 15.68 |
| Dec 4, 2020 | 15.62 |
| Dec 3, 2020 | 15.56 |
| Dec 2, 2020 | 15.52 |
| Dec 1, 2020 | 15.48 |
| Nov 30, 2020 | 15.45 |
| Nov 27, 2020 | 15.42 |
| Nov 25, 2020 | 15.39 |
| Nov 24, 2020 | 15.35 |
| Nov 23, 2020 | 15.32 |
| Nov 20, 2020 | 15.29 |
| Nov 19, 2020 | 15.25 |
| Nov 18, 2020 | 15.22 |
| Nov 17, 2020 | 15.18 |
| Nov 16, 2020 | 15.13 |
| Nov 13, 2020 | 15.09 |
| Nov 12, 2020 | 15.06 |
| Nov 11, 2020 | 15.04 |
| Nov 10, 2020 | 15.02 |
| Nov 9, 2020 | 15.01 |
| Nov 6, 2020 | 15.01 |
| Nov 5, 2020 | 15.01 |
| Nov 4, 2020 | 15.01 |
| Nov 3, 2020 | 15.01 |
| Nov 2, 2020 | 15.03 |
| Oct 30, 2020 | 15.03 |
| Oct 29, 2020 | 15.05 |
| Oct 28, 2020 | 15.06 |
| Oct 27, 2020 | 15.09 |
| Oct 26, 2020 | 15.11 |
| Oct 23, 2020 | 15.13 |
| Oct 22, 2020 | 15.13 |
| Oct 21, 2020 | 15.13 |
| Oct 20, 2020 | 15.13 |
| Oct 19, 2020 | 15.12 |
| Oct 16, 2020 | 15.12 |
| Oct 15, 2020 | 15.11 |
| Oct 14, 2020 | 15.10 |
| Oct 13, 2020 | 15.10 |
| Oct 12, 2020 | 15.08 |
| Oct 9, 2020 | 15.07 |
| Oct 8, 2020 | 15.06 |
| Oct 7, 2020 | 15.04 |
| Oct 6, 2020 | 15.03 |
| Oct 5, 2020 | 15.01 |
| Oct 2, 2020 | 15.00 |
| Oct 1, 2020 | 14.99 |
| Sep 30, 2020 | 15.00 |
| Sep 29, 2020 | 15.01 |
| Sep 28, 2020 | 15.00 |
| Sep 25, 2020 | 14.99 |
| Sep 24, 2020 | 14.99 |
| Sep 23, 2020 | 14.99 |
| Sep 22, 2020 | 14.98 |
| Sep 21, 2020 | 14.96 |
| Sep 18, 2020 | 14.93 |
| Sep 17, 2020 | 14.89 |
| Sep 16, 2020 | 14.87 |
| Sep 15, 2020 | 14.84 |
| Sep 14, 2020 | 14.82 |
| Sep 11, 2020 | 14.80 |
| Sep 10, 2020 | 14.80 |
| Sep 9, 2020 | 14.79 |
| Sep 8, 2020 | 14.78 |
| Sep 4, 2020 | 14.77 |
| Sep 3, 2020 | 14.75 |
| Sep 2, 2020 | 14.74 |
| Sep 1, 2020 | 14.72 |
| Aug 31, 2020 | 14.71 |
| Aug 28, 2020 | 14.70 |
| Aug 27, 2020 | 14.69 |
| Aug 26, 2020 | 14.69 |
| Aug 25, 2020 | 14.70 |
| Aug 24, 2020 | 14.70 |
| Aug 21, 2020 | 14.69 |
| Aug 20, 2020 | 14.67 |
| Aug 19, 2020 | 14.67 |
| Aug 18, 2020 | 14.69 |
| Aug 17, 2020 | 14.71 |
| Aug 14, 2020 | 14.71 |
| Aug 13, 2020 | 14.71 |
| Aug 12, 2020 | 14.70 |
| Aug 11, 2020 | 14.68 |
| Aug 10, 2020 | 14.66 |
| Aug 7, 2020 | 14.63 |
| Aug 6, 2020 | 14.62 |
| Aug 5, 2020 | 14.62 |
| Aug 4, 2020 | 14.60 |
| Aug 3, 2020 | 14.57 |
| Jul 31, 2020 | 14.54 |
| Jul 30, 2020 | 14.51 |
| Jul 29, 2020 | 14.47 |
| Jul 28, 2020 | 14.44 |
| Jul 27, 2020 | 14.40 |
| Jul 24, 2020 | 14.36 |
| Jul 23, 2020 | 14.31 |
| Jul 22, 2020 | 14.26 |
| Jul 21, 2020 | 14.21 |
| Jul 20, 2020 | 14.16 |
| Jul 17, 2020 | 14.12 |
| Jul 16, 2020 | 14.07 |
| Jul 15, 2020 | 14.00 |
| Jul 14, 2020 | 13.97 |
| Jul 13, 2020 | 13.95 |
| Jul 10, 2020 | 13.94 |
| Jul 9, 2020 | 13.94 |
| Jul 8, 2020 | 13.92 |
| Jul 7, 2020 | 13.88 |
| Jul 6, 2020 | 13.85 |
| Jul 2, 2020 | 13.81 |
| Jul 1, 2020 | 13.77 |
| Jun 30, 2020 | 13.72 |
| Jun 29, 2020 | 13.68 |
| Jun 26, 2020 | 13.63 |
| Jun 25, 2020 | 13.58 |
| Jun 24, 2020 | 13.55 |
| Jun 23, 2020 | 13.52 |
| Jun 22, 2020 | 13.48 |
| Jun 19, 2020 | 13.44 |
| Jun 18, 2020 | 13.40 |
| Jun 17, 2020 | 13.33 |
| Jun 16, 2020 | 13.23 |
| Jun 15, 2020 | 13.11 |
| Jun 12, 2020 | 13.01 |
| Jun 11, 2020 | 12.91 |
| Jun 10, 2020 | 12.86 |
| Jun 9, 2020 | 12.77 |
| Jun 8, 2020 | 12.70 |
| Jun 5, 2020 | 12.62 |
| Jun 4, 2020 | 12.53 |
| Jun 3, 2020 | 12.44 |
| Jun 2, 2020 | 12.31 |
| Jun 1, 2020 | 12.26 |
| May 29, 2020 | 12.20 |
| May 28, 2020 | 12.11 |
| May 27, 2020 | 12.07 |
| May 26, 2020 | 12.02 |
| May 22, 2020 | 12.04 |
| May 21, 2020 | 12.04 |
| May 20, 2020 | 12.09 |
| May 19, 2020 | 12.15 |
| May 18, 2020 | 12.21 |
| May 15, 2020 | 12.31 |
| May 14, 2020 | 12.42 |
| May 13, 2020 | 12.54 |
| May 12, 2020 | 12.66 |
| May 11, 2020 | 12.78 |
| May 8, 2020 | 12.87 |
| May 7, 2020 | 12.99 |
| May 6, 2020 | 13.14 |
| May 5, 2020 | 13.27 |
| May 4, 2020 | 13.44 |
| May 1, 2020 | 13.60 |
| Apr 30, 2020 | 13.75 |
| Apr 29, 2020 | 13.89 |
| Apr 28, 2020 | 14.03 |
| Apr 27, 2020 | 14.20 |
| Apr 24, 2020 | 14.37 |
| Apr 23, 2020 | 14.54 |
| Apr 22, 2020 | 14.72 |
| Apr 21, 2020 | 14.90 |
| Apr 20, 2020 | 15.07 |
| Apr 17, 2020 | 15.23 |
| Apr 16, 2020 | 15.41 |
| Apr 15, 2020 | 15.58 |
| Apr 14, 2020 | 15.74 |
| Apr 13, 2020 | 15.89 |
| Apr 9, 2020 | 16.05 |
| Apr 8, 2020 | 16.20 |
| Apr 7, 2020 | 16.35 |
| Apr 6, 2020 | 16.52 |
| Apr 3, 2020 | 16.73 |
| Apr 2, 2020 | 16.95 |
| Apr 1, 2020 | 17.18 |
| Mar 31, 2020 | 17.39 |
| Mar 30, 2020 | 17.58 |
| Mar 27, 2020 | 17.78 |
| Mar 26, 2020 | 17.94 |
| Mar 25, 2020 | 18.10 |
| Mar 24, 2020 | 18.29 |
| Mar 23, 2020 | 18.49 |
| Mar 20, 2020 | 18.72 |
| Mar 19, 2020 | 18.89 |
| Mar 18, 2020 | 19.06 |
| Mar 17, 2020 | 19.27 |
| Mar 16, 2020 | 19.43 |
| Mar 13, 2020 | 19.57 |
| Mar 12, 2020 | 19.68 |
| Mar 11, 2020 | 19.81 |
| Mar 10, 2020 | 19.90 |
| Mar 9, 2020 | 19.97 |
| Mar 6, 2020 | 20.05 |
| Mar 5, 2020 | 20.10 |
| Mar 4, 2020 | 20.15 |
| Mar 3, 2020 | 20.19 |
| Mar 2, 2020 | 20.24 |
| Feb 28, 2020 | 20.29 |
| Feb 27, 2020 | 20.37 |
| Feb 26, 2020 | 20.41 |
| Feb 25, 2020 | 20.44 |
| Feb 24, 2020 | 20.47 |
| Feb 21, 2020 | 20.48 |
| Feb 20, 2020 | 20.49 |
| Feb 19, 2020 | 20.49 |
| Feb 18, 2020 | 20.50 |
| Feb 14, 2020 | 20.50 |
| Feb 13, 2020 | 20.49 |
| Feb 12, 2020 | 20.49 |
| Feb 11, 2020 | 20.49 |
| Feb 10, 2020 | 20.48 |
| Feb 7, 2020 | 20.48 |
| Feb 6, 2020 | 20.47 |
| Feb 5, 2020 | 20.46 |
| Feb 4, 2020 | 20.46 |
| Feb 3, 2020 | 20.47 |
| Jan 31, 2020 | 20.48 |
| Jan 30, 2020 | 20.50 |
| Jan 29, 2020 | 20.51 |
| Jan 28, 2020 | 20.53 |
| Jan 27, 2020 | 20.54 |
| Jan 24, 2020 | 20.54 |
| Jan 23, 2020 | 20.53 |
| Jan 22, 2020 | 20.52 |
| Jan 21, 2020 | 20.50 |
| Jan 17, 2020 | 20.48 |
| Jan 16, 2020 | 20.47 |
| Jan 15, 2020 | 20.45 |
| Jan 14, 2020 | 20.43 |
| Jan 13, 2020 | 20.42 |
| Jan 10, 2020 | 20.41 |
| Jan 9, 2020 | 20.41 |
| Jan 8, 2020 | 20.40 |
| Jan 7, 2020 | 20.39 |
| Jan 6, 2020 | 20.38 |
| Jan 3, 2020 | 20.37 |
| Jan 2, 2020 | 20.35 |
| Dec 31, 2019 | 20.34 |
| Dec 30, 2019 | 20.34 |
| Dec 27, 2019 | 20.34 |
| Dec 26, 2019 | 20.32 |
| Dec 24, 2019 | 20.31 |
| Dec 23, 2019 | 20.30 |
| Dec 20, 2019 | 20.29 |
| Dec 19, 2019 | 20.26 |
| Dec 18, 2019 | 20.24 |
| Dec 17, 2019 | 20.21 |
| Dec 16, 2019 | 20.17 |
| Dec 13, 2019 | 20.13 |
| Dec 12, 2019 | 20.09 |
| Dec 11, 2019 | 20.05 |
| Dec 10, 2019 | 20.02 |
| Dec 9, 2019 | 20.00 |
| Dec 6, 2019 | 19.97 |
| Dec 5, 2019 | 19.94 |
| Dec 4, 2019 | 19.91 |
| Dec 3, 2019 | 19.87 |
| Dec 2, 2019 | 19.84 |
| Nov 29, 2019 | 19.81 |
| Nov 27, 2019 | 19.77 |
| Nov 26, 2019 | 19.75 |
| Nov 25, 2019 | 19.72 |
| Nov 22, 2019 | 19.69 |
| Nov 21, 2019 | 19.67 |
| Nov 20, 2019 | 19.64 |
| Nov 19, 2019 | 19.60 |
| Nov 18, 2019 | 19.56 |
| Nov 15, 2019 | 19.52 |
| Nov 14, 2019 | 19.48 |
| Nov 13, 2019 | 19.43 |
| Nov 12, 2019 | 19.40 |
| Nov 11, 2019 | 19.37 |
| Nov 8, 2019 | 19.33 |
| Nov 7, 2019 | 19.30 |
| Nov 6, 2019 | 19.28 |
| Nov 5, 2019 | 19.25 |
| Nov 4, 2019 | 19.22 |
| Nov 1, 2019 | 19.19 |
| Oct 31, 2019 | 19.17 |
| Oct 30, 2019 | 19.15 |
| Oct 29, 2019 | 19.13 |
| Oct 28, 2019 | 19.11 |
| Oct 25, 2019 | 19.09 |
| Oct 24, 2019 | 19.07 |
| Oct 23, 2019 | 19.05 |
| Oct 22, 2019 | 19.04 |
| Oct 21, 2019 | 19.02 |
| Oct 18, 2019 | 19.00 |
| Oct 17, 2019 | 18.98 |
| Oct 16, 2019 | 18.96 |
| Oct 15, 2019 | 18.94 |
| Oct 14, 2019 | 18.92 |
| Oct 11, 2019 | 18.91 |
| Oct 10, 2019 | 18.90 |
| Oct 9, 2019 | 18.89 |
| Oct 8, 2019 | 18.89 |
| Oct 7, 2019 | 18.89 |
| Oct 4, 2019 | 18.88 |
| Oct 3, 2019 | 18.88 |
| Oct 2, 2019 | 18.88 |
| Oct 1, 2019 | 18.88 |
| Sep 30, 2019 | 18.87 |
| Sep 27, 2019 | 18.86 |
| Sep 26, 2019 | 18.85 |
| Sep 25, 2019 | 18.84 |
| Sep 24, 2019 | 18.84 |
| Sep 23, 2019 | 18.84 |
| Sep 20, 2019 | 18.84 |
| Sep 19, 2019 | 18.83 |
| Sep 18, 2019 | 18.83 |
| Sep 17, 2019 | 18.82 |
| Sep 16, 2019 | 18.82 |
| Sep 13, 2019 | 18.82 |
| Sep 12, 2019 | 18.81 |
| Sep 11, 2019 | 18.80 |
| Sep 10, 2019 | 18.80 |
| Sep 9, 2019 | 18.79 |
| Sep 6, 2019 | 18.78 |
| Sep 5, 2019 | 18.78 |
| Sep 4, 2019 | 18.77 |
| Sep 3, 2019 | 18.76 |
| Aug 30, 2019 | 18.76 |
| Aug 29, 2019 | 18.75 |
| Aug 28, 2019 | 18.75 |
| Aug 27, 2019 | 18.75 |
| Aug 26, 2019 | 18.76 |
| Aug 23, 2019 | 18.76 |
| Aug 22, 2019 | 18.77 |
| Aug 21, 2019 | 18.77 |
| Aug 20, 2019 | 18.77 |
| Aug 19, 2019 | 18.77 |
| Aug 16, 2019 | 18.77 |
| Aug 15, 2019 | 18.76 |
| Aug 14, 2019 | 18.76 |
| Aug 13, 2019 | 18.76 |
| Aug 12, 2019 | 18.75 |
| Aug 9, 2019 | 18.73 |
| Aug 8, 2019 | 18.73 |
| Aug 7, 2019 | 18.71 |
| Aug 6, 2019 | 18.71 |
| Aug 5, 2019 | 18.71 |
| Aug 2, 2019 | 18.72 |
| Aug 1, 2019 | 18.71 |
| Jul 31, 2019 | 18.71 |
| Jul 30, 2019 | 18.71 |
| Jul 29, 2019 | 18.71 |
| Jul 26, 2019 | 18.71 |
| Jul 25, 2019 | 18.70 |
| Jul 24, 2019 | 18.71 |
| Jul 23, 2019 | 18.70 |
| Jul 22, 2019 | 18.70 |
| Jul 19, 2019 | 18.70 |
| Jul 18, 2019 | 18.70 |
| Jul 17, 2019 | 18.70 |
| Jul 16, 2019 | 18.70 |
| Jul 15, 2019 | 18.70 |
| Jul 12, 2019 | 18.69 |
| Jul 11, 2019 | 18.69 |
| Jul 10, 2019 | 18.69 |
| Jul 9, 2019 | 18.69 |
| Jul 8, 2019 | 18.69 |
| Jul 5, 2019 | 18.68 |
| Jul 3, 2019 | 18.68 |
| Jul 2, 2019 | 18.68 |
| Jul 1, 2019 | 18.67 |
| Jun 28, 2019 | 18.67 |
| Jun 27, 2019 | 18.67 |
| Jun 26, 2019 | 18.67 |
| Jun 25, 2019 | 18.67 |
| Jun 24, 2019 | 18.68 |
| Jun 21, 2019 | 18.68 |
| Jun 20, 2019 | 18.68 |
| Jun 19, 2019 | 18.67 |
| Jun 18, 2019 | 18.67 |
| Jun 17, 2019 | 18.67 |
| Jun 14, 2019 | 18.66 |
| Jun 13, 2019 | 18.65 |
| Jun 12, 2019 | 18.65 |
| Jun 11, 2019 | 18.64 |
| Jun 10, 2019 | 18.63 |
| Jun 7, 2019 | 18.61 |
| Jun 6, 2019 | 18.60 |
| Jun 5, 2019 | 18.59 |
| Jun 4, 2019 | 18.58 |
| Jun 3, 2019 | 18.57 |
| May 31, 2019 | 18.57 |
| May 30, 2019 | 18.58 |
| May 29, 2019 | 18.57 |
| May 28, 2019 | 18.58 |
| May 24, 2019 | 18.58 |
| May 23, 2019 | 18.58 |
| May 22, 2019 | 18.57 |
| May 21, 2019 | 18.55 |
| May 20, 2019 | 18.54 |
| May 17, 2019 | 18.52 |
| May 16, 2019 | 18.50 |
| May 15, 2019 | 18.49 |
| May 14, 2019 | 18.48 |
| May 13, 2019 | 18.46 |
| May 10, 2019 | 18.45 |
| May 9, 2019 | 18.44 |
| May 8, 2019 | 18.43 |
| May 7, 2019 | 18.43 |
| May 6, 2019 | 18.43 |
| May 3, 2019 | 18.44 |
| May 2, 2019 | 18.43 |
| May 1, 2019 | 18.43 |
| Apr 30, 2019 | 18.41 |
| Apr 29, 2019 | 18.40 |
| Apr 26, 2019 | 18.39 |
| Apr 25, 2019 | 18.36 |
| Apr 24, 2019 | 18.34 |
| Apr 23, 2019 | 18.32 |
| Apr 22, 2019 | 18.30 |
| Apr 18, 2019 | 18.29 |
| Apr 17, 2019 | 18.27 |
| Apr 16, 2019 | 18.25 |
| Apr 15, 2019 | 18.23 |
| Apr 12, 2019 | 18.21 |
| Apr 11, 2019 | 18.18 |
| Apr 10, 2019 | 18.15 |
| Apr 9, 2019 | 18.12 |
| Apr 8, 2019 | 18.09 |
| Apr 5, 2019 | 18.05 |
| Apr 4, 2019 | 18.01 |
| Apr 3, 2019 | 17.97 |
| Apr 2, 2019 | 17.93 |
| Apr 1, 2019 | 17.91 |
| Mar 29, 2019 | 17.89 |
| Mar 28, 2019 | 17.88 |
| Mar 27, 2019 | 17.86 |
| Mar 26, 2019 | 17.83 |
| Mar 25, 2019 | 17.80 |
| Mar 22, 2019 | 17.77 |
| Mar 21, 2019 | 17.73 |
| Mar 20, 2019 | 17.70 |
| Mar 19, 2019 | 17.66 |
| Mar 18, 2019 | 17.60 |
| Mar 15, 2019 | 17.54 |
| Mar 14, 2019 | 17.46 |
| Mar 13, 2019 | 17.39 |
| Mar 12, 2019 | 17.33 |
| Mar 11, 2019 | 17.26 |
| Mar 8, 2019 | 17.19 |
| Mar 7, 2019 | 17.11 |
| Mar 6, 2019 | 17.03 |
| Mar 5, 2019 | 16.94 |
| Mar 4, 2019 | 16.89 |
| Mar 1, 2019 | 16.84 |
| Feb 28, 2019 | 16.80 |
| Feb 27, 2019 | 16.78 |
| Feb 26, 2019 | 16.74 |
| Feb 25, 2019 | 16.70 |
| Feb 22, 2019 | 16.66 |
| Feb 21, 2019 | 16.62 |
| Feb 20, 2019 | 16.58 |
| Feb 19, 2019 | 16.55 |
| Feb 15, 2019 | 16.53 |
| Feb 14, 2019 | 16.51 |
| Feb 13, 2019 | 16.48 |
| Feb 12, 2019 | 16.47 |
| Feb 11, 2019 | 16.46 |
| Feb 8, 2019 | 16.45 |
| Feb 7, 2019 | 16.44 |
| Feb 6, 2019 | 16.44 |
| Feb 5, 2019 | 16.43 |
| Feb 4, 2019 | 16.42 |
| Feb 1, 2019 | 16.43 |
| Jan 31, 2019 | 16.44 |
| Jan 30, 2019 | 16.46 |
| Jan 29, 2019 | 16.49 |
| Jan 28, 2019 | 16.52 |
| Jan 25, 2019 | 16.56 |
| Jan 24, 2019 | 16.59 |
| Jan 23, 2019 | 16.63 |
| Jan 22, 2019 | 16.67 |
| Jan 18, 2019 | 16.71 |
| Jan 17, 2019 | 16.74 |
| Jan 16, 2019 | 16.76 |
| Jan 15, 2019 | 16.79 |
| Jan 14, 2019 | 16.82 |
| Jan 11, 2019 | 16.85 |
| Jan 10, 2019 | 16.88 |
| Jan 9, 2019 | 16.91 |
| Jan 8, 2019 | 16.95 |
| Jan 7, 2019 | 16.98 |
| Jan 4, 2019 | 17.01 |
| Jan 3, 2019 | 17.07 |
| Jan 2, 2019 | 17.14 |
| Dec 31, 2018 | 17.22 |
| Dec 28, 2018 | 17.30 |
| Dec 27, 2018 | 17.38 |
| Dec 26, 2018 | 17.46 |
| Dec 24, 2018 | 17.54 |
| Dec 21, 2018 | 17.64 |
| Dec 20, 2018 | 17.73 |
| Dec 19, 2018 | 17.84 |
| Dec 18, 2018 | 17.91 |
| Dec 17, 2018 | 17.96 |
| Dec 14, 2018 | 18.02 |
| Dec 13, 2018 | 18.07 |
| Dec 12, 2018 | 18.12 |
| Dec 11, 2018 | 18.16 |
| Dec 10, 2018 | 18.20 |
| Dec 7, 2018 | 18.25 |
| Dec 6, 2018 | 18.29 |
| Dec 4, 2018 | 18.34 |
| Dec 3, 2018 | 18.38 |
| Nov 30, 2018 | 18.42 |
| Nov 29, 2018 | 18.46 |
| Nov 28, 2018 | 18.50 |
| Nov 27, 2018 | 18.55 |
| Nov 26, 2018 | 18.60 |
| Nov 23, 2018 | 18.64 |
| Nov 21, 2018 | 18.69 |
| Nov 20, 2018 | 18.73 |
| Nov 19, 2018 | 18.77 |
| Nov 16, 2018 | 18.81 |
| Nov 15, 2018 | 18.83 |
| Nov 14, 2018 | 18.85 |
| Nov 13, 2018 | 18.87 |
| Nov 12, 2018 | 18.90 |
| Nov 9, 2018 | 18.92 |
| Nov 8, 2018 | 18.94 |
| Nov 7, 2018 | 18.96 |
| Nov 6, 2018 | 18.98 |
| Nov 5, 2018 | 18.99 |
| Nov 2, 2018 | 19.01 |
| Nov 1, 2018 | 19.02 |
| Oct 31, 2018 | 19.03 |
| Oct 30, 2018 | 19.05 |
| Oct 29, 2018 | 19.07 |
| Oct 26, 2018 | 19.10 |
| Oct 25, 2018 | 19.13 |
| Oct 24, 2018 | 19.15 |
| Oct 23, 2018 | 19.19 |
| Oct 22, 2018 | 19.22 |
| Oct 19, 2018 | 19.24 |
| Oct 18, 2018 | 19.25 |
| Oct 17, 2018 | 19.26 |
| Oct 16, 2018 | 19.27 |
| Oct 15, 2018 | 19.27 |
| Oct 12, 2018 | 19.28 |
| Oct 11, 2018 | 19.28 |
| Oct 10, 2018 | 19.29 |
| Oct 9, 2018 | 19.29 |
| Oct 8, 2018 | 19.28 |
| Oct 5, 2018 | 19.27 |
| Oct 4, 2018 | 19.26 |
| Oct 3, 2018 | 19.25 |
| Oct 2, 2018 | 19.24 |
| Oct 1, 2018 | 19.22 |
| Sep 28, 2018 | 19.21 |
| Sep 27, 2018 | 19.19 |
| Sep 26, 2018 | 19.18 |
| Sep 25, 2018 | 19.17 |
| Sep 24, 2018 | 19.15 |
| Sep 21, 2018 | 19.14 |
| Sep 20, 2018 | 19.12 |
| Sep 19, 2018 | 19.10 |
| Sep 18, 2018 | 19.08 |
| Sep 17, 2018 | 19.06 |
| Sep 14, 2018 | 19.03 |
| Sep 13, 2018 | 19.00 |
| Sep 12, 2018 | 18.98 |
| Sep 11, 2018 | 18.95 |
| Sep 10, 2018 | 18.92 |
| Sep 7, 2018 | 18.89 |
| Sep 6, 2018 | 18.86 |
| Sep 5, 2018 | 18.84 |
| Sep 4, 2018 | 18.81 |
| Aug 31, 2018 | 18.78 |
| Aug 30, 2018 | 18.75 |
| Aug 29, 2018 | 18.72 |
| Aug 28, 2018 | 18.70 |
| Aug 27, 2018 | 18.68 |
| Aug 24, 2018 | 18.66 |
| Aug 23, 2018 | 18.64 |
| Aug 22, 2018 | 18.62 |
| Aug 21, 2018 | 18.60 |
| Aug 20, 2018 | 18.58 |
| Aug 17, 2018 | 18.57 |
| Aug 16, 2018 | 18.54 |
| Aug 15, 2018 | 18.52 |
| Aug 14, 2018 | 18.49 |
| Aug 13, 2018 | 18.47 |
| Aug 10, 2018 | 18.45 |
| Aug 9, 2018 | 18.43 |
| Aug 8, 2018 | 18.40 |
| Aug 7, 2018 | 18.38 |
| Aug 6, 2018 | 18.36 |
| Aug 3, 2018 | 18.34 |
| Aug 2, 2018 | 18.33 |
| Aug 1, 2018 | 18.31 |
| Jul 31, 2018 | 18.30 |
| Jul 30, 2018 | 18.29 |
| Jul 27, 2018 | 18.29 |
| Jul 26, 2018 | 18.28 |
| Jul 25, 2018 | 18.27 |
| Jul 24, 2018 | 18.27 |
| Jul 23, 2018 | 18.26 |
| Jul 20, 2018 | 18.25 |
| Jul 19, 2018 | 18.24 |
| Jul 18, 2018 | 18.23 |
| Jul 17, 2018 | 18.21 |
| Jul 16, 2018 | 18.20 |
| Jul 13, 2018 | 18.18 |
| Jul 12, 2018 | 18.16 |
| Jul 11, 2018 | 18.14 |
| Jul 10, 2018 | 18.13 |
| Jul 9, 2018 | 18.11 |
| Jul 6, 2018 | 18.09 |
| Jul 5, 2018 | 18.07 |
| Jul 3, 2018 | 18.06 |
| Jul 2, 2018 | 18.04 |
| Jun 29, 2018 | 18.02 |
| Jun 28, 2018 | 18.00 |
| Jun 27, 2018 | 17.99 |
| Jun 26, 2018 | 17.98 |
| Jun 25, 2018 | 17.97 |
| Jun 22, 2018 | 17.95 |
| Jun 21, 2018 | 17.93 |
| Jun 20, 2018 | 17.92 |
| Jun 19, 2018 | 17.90 |
| Jun 18, 2018 | 17.88 |
| Jun 15, 2018 | 17.85 |
| Jun 14, 2018 | 17.83 |
| Jun 13, 2018 | 17.81 |
| Jun 12, 2018 | 17.79 |
| Jun 11, 2018 | 17.77 |
| Jun 8, 2018 | 17.75 |
| Jun 7, 2018 | 17.72 |
| Jun 6, 2018 | 17.70 |
| Jun 5, 2018 | 17.68 |
| Jun 4, 2018 | 17.66 |
| Jun 1, 2018 | 17.64 |
| May 31, 2018 | 17.63 |
| May 30, 2018 | 17.62 |
| May 29, 2018 | 17.60 |
| May 25, 2018 | 17.59 |
| May 24, 2018 | 17.58 |
| May 23, 2018 | 17.57 |
| May 22, 2018 | 17.57 |
| May 21, 2018 | 17.56 |
| May 18, 2018 | 17.55 |
| May 17, 2018 | 17.54 |
| May 16, 2018 | 17.53 |
| May 15, 2018 | 17.52 |
| May 14, 2018 | 17.50 |
| May 11, 2018 | 17.49 |
| May 10, 2018 | 17.48 |
| May 9, 2018 | 17.47 |
| May 8, 2018 | 17.46 |
| May 7, 2018 | 17.46 |
| May 4, 2018 | 17.45 |
| May 3, 2018 | 17.45 |
| May 2, 2018 | 17.45 |
| May 1, 2018 | 17.46 |
| Apr 30, 2018 | 17.46 |
| Apr 27, 2018 | 17.47 |
| Apr 26, 2018 | 17.47 |
| Apr 25, 2018 | 17.48 |
| Apr 24, 2018 | 17.50 |
| Apr 23, 2018 | 17.52 |
| Apr 20, 2018 | 17.53 |
| Apr 19, 2018 | 17.55 |
| Apr 18, 2018 | 17.54 |
| Apr 17, 2018 | 17.53 |
| Apr 16, 2018 | 17.54 |
| Apr 13, 2018 | 17.57 |
| Apr 12, 2018 | 17.59 |
| Apr 11, 2018 | 17.61 |
| Apr 10, 2018 | 17.64 |
| Apr 9, 2018 | 17.66 |
| Apr 6, 2018 | 17.69 |
| Apr 5, 2018 | 17.72 |
| Apr 4, 2018 | 17.75 |
| Apr 3, 2018 | 17.77 |
| Apr 2, 2018 | 17.80 |
| Mar 29, 2018 | 17.83 |
| Mar 28, 2018 | 17.86 |
| Mar 27, 2018 | 17.89 |
| Mar 26, 2018 | 17.93 |
| Mar 23, 2018 | 17.96 |
| Mar 22, 2018 | 17.98 |
| Mar 21, 2018 | 18.01 |
| Mar 20, 2018 | 18.03 |
| Mar 19, 2018 | 18.05 |
| Mar 16, 2018 | 18.07 |
| Mar 15, 2018 | 18.09 |
| Mar 14, 2018 | 18.10 |
| Mar 13, 2018 | 18.12 |
| Mar 12, 2018 | 18.13 |
| Mar 9, 2018 | 18.15 |
| Mar 8, 2018 | 18.16 |
| Mar 7, 2018 | 18.17 |
| Mar 6, 2018 | 18.19 |
| Mar 5, 2018 | 18.20 |
| Mar 2, 2018 | 18.22 |
| Mar 1, 2018 | 18.26 |
| Feb 28, 2018 | 18.27 |
| Feb 27, 2018 | 18.30 |
| Feb 26, 2018 | 18.33 |
| Feb 23, 2018 | 18.36 |
| Feb 22, 2018 | 18.40 |
| Feb 21, 2018 | 18.45 |
| Feb 20, 2018 | 18.49 |
| Feb 16, 2018 | 18.52 |
| Feb 15, 2018 | 18.56 |
| Feb 14, 2018 | 18.59 |
| Feb 13, 2018 | 18.63 |
| Feb 12, 2018 | 18.66 |
| Feb 9, 2018 | 18.70 |
| Feb 8, 2018 | 18.73 |
| Feb 7, 2018 | 18.76 |
| Feb 6, 2018 | 18.79 |
| Feb 5, 2018 | 18.85 |
| Feb 2, 2018 | 18.90 |
| Feb 1, 2018 | 18.92 |
| Jan 31, 2018 | 18.95 |
| Jan 30, 2018 | 18.98 |
| Jan 29, 2018 | 19.00 |
| Jan 26, 2018 | 19.01 |
| Jan 25, 2018 | 19.02 |
| Jan 24, 2018 | 19.03 |
| Jan 23, 2018 | 19.05 |
| Jan 22, 2018 | 19.06 |
| Jan 19, 2018 | 19.08 |
| Jan 18, 2018 | 19.09 |
| Jan 17, 2018 | 19.11 |
| Jan 16, 2018 | 19.12 |
| Jan 12, 2018 | 19.13 |
| Jan 11, 2018 | 19.15 |
| Jan 10, 2018 | 19.17 |
| Jan 9, 2018 | 19.18 |
| Jan 8, 2018 | 19.20 |
| Jan 5, 2018 | 19.22 |
| Jan 4, 2018 | 19.24 |
| Jan 3, 2018 | 19.26 |
| Jan 2, 2018 | 19.27 |
| Dec 29, 2017 | 19.29 |
| Dec 28, 2017 | 19.31 |
| Dec 27, 2017 | 19.33 |
| Dec 26, 2017 | 19.34 |
| Dec 22, 2017 | 19.36 |
| Dec 21, 2017 | 19.38 |
| Dec 20, 2017 | 19.39 |
| Dec 19, 2017 | 19.40 |
| Dec 18, 2017 | 19.41 |
| Dec 15, 2017 | 19.41 |
| Dec 14, 2017 | 19.42 |
| Dec 13, 2017 | 19.43 |
| Dec 12, 2017 | 19.43 |
| Dec 11, 2017 | 19.42 |
| Dec 8, 2017 | 19.41 |
| Dec 7, 2017 | 19.39 |
| Dec 6, 2017 | 19.38 |
| Dec 5, 2017 | 19.36 |
| Dec 4, 2017 | 19.34 |
| Dec 1, 2017 | 19.32 |
| Nov 30, 2017 | 19.30 |
| Nov 29, 2017 | 19.28 |
| Nov 28, 2017 | 19.26 |
| Nov 27, 2017 | 19.24 |
| Nov 24, 2017 | 19.22 |
| Nov 22, 2017 | 19.20 |
| Nov 21, 2017 | 19.17 |
| Nov 20, 2017 | 19.15 |
| Nov 17, 2017 | 19.12 |
| Nov 16, 2017 | 19.10 |
| Nov 15, 2017 | 19.07 |
| Nov 14, 2017 | 19.05 |
| Nov 13, 2017 | 19.04 |
| Nov 10, 2017 | 19.02 |
| Nov 9, 2017 | 19.00 |
| Nov 8, 2017 | 18.98 |
| Nov 7, 2017 | 18.95 |
| Nov 6, 2017 | 18.93 |
| Nov 3, 2017 | 18.91 |
| Nov 2, 2017 | 18.88 |
| Nov 1, 2017 | 18.86 |
| Oct 31, 2017 | 18.83 |
| Oct 30, 2017 | 18.80 |
| Oct 27, 2017 | 18.79 |
| Oct 26, 2017 | 18.78 |
| Oct 25, 2017 | 18.78 |
| Oct 24, 2017 | 18.78 |
| Oct 23, 2017 | 18.78 |
| Oct 20, 2017 | 18.77 |
| Oct 19, 2017 | 18.78 |
| Oct 18, 2017 | 18.78 |
| Oct 17, 2017 | 18.79 |
| Oct 16, 2017 | 18.79 |
| Oct 13, 2017 | 18.80 |
| Oct 12, 2017 | 18.81 |
| Oct 11, 2017 | 18.82 |
| Oct 10, 2017 | 18.84 |
| Oct 9, 2017 | 18.85 |
| Oct 6, 2017 | 18.86 |
| Oct 5, 2017 | 18.88 |
| Oct 4, 2017 | 18.89 |
| Oct 3, 2017 | 18.90 |
| Oct 2, 2017 | 18.92 |
| Sep 29, 2017 | 18.93 |
| Sep 28, 2017 | 18.95 |
| Sep 27, 2017 | 18.96 |
| Sep 26, 2017 | 18.99 |
| Sep 25, 2017 | 19.01 |
| Sep 22, 2017 | 19.03 |
| Sep 21, 2017 | 19.06 |
| Sep 20, 2017 | 19.08 |
| Sep 19, 2017 | 19.11 |
| Sep 18, 2017 | 19.13 |
| Sep 15, 2017 | 19.15 |
| Sep 14, 2017 | 19.17 |
| Sep 13, 2017 | 19.20 |
| Sep 12, 2017 | 19.23 |
| Sep 11, 2017 | 19.25 |
| Sep 8, 2017 | 19.28 |
| Sep 7, 2017 | 19.31 |
| Sep 6, 2017 | 19.33 |
| Sep 5, 2017 | 19.36 |
| Sep 1, 2017 | 19.38 |
| Aug 31, 2017 | 19.41 |
| Aug 30, 2017 | 19.43 |
| Aug 29, 2017 | 19.45 |
| Aug 28, 2017 | 19.48 |
| Aug 25, 2017 | 19.51 |
| Aug 24, 2017 | 19.54 |
| Aug 23, 2017 | 19.57 |
| Aug 22, 2017 | 19.60 |
| Aug 21, 2017 | 19.63 |
| Aug 18, 2017 | 19.65 |
| Aug 17, 2017 | 19.67 |
| Aug 16, 2017 | 19.68 |
| Aug 15, 2017 | 19.69 |
| Aug 14, 2017 | 19.69 |
| Aug 11, 2017 | 19.69 |
| Aug 10, 2017 | 19.71 |
| Aug 9, 2017 | 19.71 |
| Aug 8, 2017 | 19.70 |
| Aug 7, 2017 | 19.71 |
| Aug 4, 2017 | 19.71 |
| Aug 3, 2017 | 19.72 |
| Aug 2, 2017 | 19.72 |
| Aug 1, 2017 | 19.73 |
| Jul 31, 2017 | 19.73 |
| Jul 28, 2017 | 19.73 |
| Jul 27, 2017 | 19.73 |
| Jul 26, 2017 | 19.73 |
| Jul 25, 2017 | 19.74 |
| Jul 24, 2017 | 19.74 |
| Jul 21, 2017 | 19.74 |
| Jul 20, 2017 | 19.74 |
| Jul 19, 2017 | 19.73 |
| Jul 18, 2017 | 19.74 |
| Jul 17, 2017 | 19.75 |
| Jul 14, 2017 | 19.74 |
| Jul 13, 2017 | 19.74 |
| Jul 12, 2017 | 19.74 |
| Jul 11, 2017 | 19.74 |
| Jul 10, 2017 | 19.74 |
| Jul 7, 2017 | 19.74 |
| Jul 6, 2017 | 19.73 |
| Jul 5, 2017 | 19.73 |
| Jul 3, 2017 | 19.72 |
| Jun 30, 2017 | 19.70 |
| Jun 29, 2017 | 19.69 |
| Jun 28, 2017 | 19.69 |
| Jun 27, 2017 | 19.68 |
| Jun 26, 2017 | 19.68 |
| Jun 23, 2017 | 19.67 |
| Jun 22, 2017 | 19.66 |
| Jun 21, 2017 | 19.66 |
| Jun 20, 2017 | 19.65 |
| Jun 19, 2017 | 19.63 |
| Jun 16, 2017 | 19.62 |
| Jun 15, 2017 | 19.59 |
| Jun 14, 2017 | 19.57 |
| Jun 13, 2017 | 19.56 |
| Jun 12, 2017 | 19.54 |
| Jun 9, 2017 | 19.53 |
| Jun 8, 2017 | 19.50 |
| Jun 7, 2017 | 19.47 |
| Jun 6, 2017 | 19.44 |
| Jun 5, 2017 | 19.41 |
| Jun 2, 2017 | 19.37 |
| Jun 1, 2017 | 19.33 |
| May 31, 2017 | 19.30 |
| May 30, 2017 | 19.27 |
| May 26, 2017 | 19.25 |
| May 25, 2017 | 19.22 |
| May 24, 2017 | 19.18 |
| May 23, 2017 | 19.14 |
| May 22, 2017 | 19.11 |
| May 19, 2017 | 19.06 |
| May 18, 2017 | 19.02 |
| May 17, 2017 | 18.98 |
| May 16, 2017 | 18.95 |
| May 15, 2017 | 18.91 |
| May 12, 2017 | 18.88 |
| May 11, 2017 | 18.85 |
| May 10, 2017 | 18.83 |
| May 9, 2017 | 18.80 |
| May 8, 2017 | 18.78 |
| May 5, 2017 | 18.74 |
| May 4, 2017 | 18.70 |
| May 3, 2017 | 18.67 |
| May 2, 2017 | 18.63 |
| May 1, 2017 | 18.60 |
| Apr 28, 2017 | 18.58 |
| Apr 27, 2017 | 18.56 |
| Apr 26, 2017 | 18.55 |
| Apr 25, 2017 | 18.54 |
| Apr 24, 2017 | 18.53 |
| Apr 21, 2017 | 18.54 |
| Apr 20, 2017 | 18.55 |
| Apr 19, 2017 | 18.56 |
| Apr 18, 2017 | 18.57 |
| Apr 17, 2017 | 18.57 |
| Apr 13, 2017 | 18.57 |
| Apr 12, 2017 | 18.57 |
| Apr 11, 2017 | 18.57 |
| Apr 10, 2017 | 18.56 |
| Apr 7, 2017 | 18.57 |
| Apr 6, 2017 | 18.58 |
| Apr 5, 2017 | 18.58 |
| Apr 4, 2017 | 18.59 |
| Apr 3, 2017 | 18.60 |
| Mar 31, 2017 | 18.60 |
| Mar 30, 2017 | 18.59 |
| Mar 29, 2017 | 18.59 |
| Mar 28, 2017 | 18.61 |
| Mar 27, 2017 | 18.63 |
| Mar 24, 2017 | 18.64 |
| Mar 23, 2017 | 18.66 |
| Mar 22, 2017 | 18.68 |
| Mar 21, 2017 | 18.70 |
| Mar 20, 2017 | 18.72 |
| Mar 17, 2017 | 18.74 |
| Mar 16, 2017 | 18.77 |
| Mar 15, 2017 | 18.79 |
| Mar 14, 2017 | 18.80 |
| Mar 13, 2017 | 18.81 |
| Mar 10, 2017 | 18.81 |
| Mar 9, 2017 | 18.83 |
| Mar 8, 2017 | 18.84 |
| Mar 7, 2017 | 18.87 |
| Mar 6, 2017 | 18.88 |
| Mar 3, 2017 | 18.89 |
| Mar 2, 2017 | 18.90 |
| Mar 1, 2017 | 18.89 |
| Feb 28, 2017 | 18.89 |
| Feb 27, 2017 | 18.88 |
| Feb 24, 2017 | 18.87 |
| Feb 23, 2017 | 18.86 |
| Feb 22, 2017 | 18.84 |
| Feb 21, 2017 | 18.82 |
| Feb 17, 2017 | 18.81 |
| Feb 16, 2017 | 18.78 |
| Feb 15, 2017 | 18.74 |
| Feb 14, 2017 | 18.70 |
| Feb 13, 2017 | 18.67 |
| Feb 10, 2017 | 18.62 |
| Feb 9, 2017 | 18.57 |
| Feb 8, 2017 | 18.50 |
| Feb 7, 2017 | 18.43 |
| Feb 6, 2017 | 18.36 |
| Feb 3, 2017 | 18.29 |
| Feb 2, 2017 | 18.22 |
| Feb 1, 2017 | 18.16 |
| Jan 31, 2017 | 18.10 |
| Jan 30, 2017 | 18.04 |
| Jan 27, 2017 | 17.97 |
| Jan 26, 2017 | 17.91 |
| Jan 25, 2017 | 17.85 |
| Jan 24, 2017 | 17.78 |
| Jan 23, 2017 | 17.71 |
| Jan 20, 2017 | 17.65 |
| Jan 19, 2017 | 17.58 |
| Jan 18, 2017 | 17.51 |
| Jan 17, 2017 | 17.43 |
| Jan 13, 2017 | 17.35 |
| Jan 12, 2017 | 17.27 |
| Jan 11, 2017 | 17.21 |
| Jan 10, 2017 | 17.14 |
| Jan 9, 2017 | 17.08 |
| Jan 6, 2017 | 17.02 |
| Jan 5, 2017 | 16.97 |
| Jan 4, 2017 | 16.91 |
| Jan 3, 2017 | 16.85 |
| Dec 30, 2016 | 16.79 |
| Dec 29, 2016 | 16.75 |
| Dec 28, 2016 | 16.72 |
| Dec 27, 2016 | 16.69 |
| Dec 23, 2016 | 16.65 |
| Dec 22, 2016 | 16.62 |
| Dec 21, 2016 | 16.57 |
| Dec 20, 2016 | 16.52 |
| Dec 19, 2016 | 16.47 |
| Dec 16, 2016 | 16.42 |
| Dec 15, 2016 | 16.39 |
| Dec 14, 2016 | 16.35 |
| Dec 13, 2016 | 16.32 |
| Dec 12, 2016 | 16.29 |
| Dec 9, 2016 | 16.26 |
| Dec 8, 2016 | 16.23 |
| Dec 7, 2016 | 16.21 |
| Dec 6, 2016 | 16.20 |
| Dec 5, 2016 | 16.17 |
| Dec 2, 2016 | 16.16 |
| Dec 1, 2016 | 16.14 |
| Nov 30, 2016 | 16.13 |
| Nov 29, 2016 | 16.13 |
| Nov 28, 2016 | 16.13 |
| Nov 25, 2016 | 16.13 |
| Nov 23, 2016 | 16.12 |
| Nov 22, 2016 | 16.13 |
| Nov 21, 2016 | 16.12 |
| Nov 18, 2016 | 16.12 |
| Nov 17, 2016 | 16.14 |
| Nov 16, 2016 | 16.16 |
| Nov 15, 2016 | 16.19 |
| Nov 14, 2016 | 16.22 |
| Nov 11, 2016 | 16.24 |
| Nov 10, 2016 | 16.26 |
| Nov 9, 2016 | 16.29 |
| Nov 8, 2016 | 16.32 |
| Nov 7, 2016 | 16.35 |
| Nov 4, 2016 | 16.38 |
| Nov 3, 2016 | 16.41 |
| Nov 2, 2016 | 16.45 |
| Nov 1, 2016 | 16.50 |
| Oct 31, 2016 | 16.53 |
| Oct 28, 2016 | 16.56 |
| Oct 27, 2016 | 16.59 |
| Oct 26, 2016 | 16.61 |
| Oct 25, 2016 | 16.64 |
| Oct 24, 2016 | 16.65 |
| Oct 21, 2016 | 16.65 |
| Oct 20, 2016 | 16.66 |
| Oct 19, 2016 | 16.67 |
| Oct 18, 2016 | 16.66 |
| Oct 17, 2016 | 16.65 |
| Oct 14, 2016 | 16.65 |
| Oct 13, 2016 | 16.64 |
| Oct 12, 2016 | 16.63 |
| Oct 11, 2016 | 16.61 |
| Oct 10, 2016 | 16.61 |
| Oct 7, 2016 | 16.60 |
| Oct 6, 2016 | 16.59 |
| Oct 5, 2016 | 16.58 |
| Oct 4, 2016 | 16.57 |
| Oct 3, 2016 | 16.56 |
| Sep 30, 2016 | 16.56 |
| Sep 29, 2016 | 16.55 |
| Sep 28, 2016 | 16.54 |
| Sep 27, 2016 | 16.54 |
| Sep 26, 2016 | 16.54 |
| Sep 23, 2016 | 16.53 |
| Sep 22, 2016 | 16.53 |
| Sep 21, 2016 | 16.52 |
| Sep 20, 2016 | 16.50 |
| Sep 19, 2016 | 16.49 |
| Sep 16, 2016 | 16.47 |
| Sep 15, 2016 | 16.45 |
| Sep 14, 2016 | 16.42 |
| Sep 13, 2016 | 16.39 |
| Sep 12, 2016 | 16.36 |
| Sep 9, 2016 | 16.33 |
| Sep 8, 2016 | 16.28 |
| Sep 7, 2016 | 16.22 |
| Sep 6, 2016 | 16.16 |
| Sep 2, 2016 | 16.10 |
| Sep 1, 2016 | 16.04 |
| Aug 31, 2016 | 15.98 |
| Aug 30, 2016 | 15.92 |
| Aug 29, 2016 | 15.86 |
| Aug 26, 2016 | 15.80 |
| Aug 25, 2016 | 15.74 |
| Aug 24, 2016 | 15.69 |
| Aug 23, 2016 | 15.63 |
| Aug 22, 2016 | 15.58 |
| Aug 19, 2016 | 15.53 |
| Aug 18, 2016 | 15.48 |
| Aug 17, 2016 | 15.43 |
| Aug 16, 2016 | 15.38 |
| Aug 15, 2016 | 15.33 |
| Aug 12, 2016 | 15.28 |
| Aug 11, 2016 | 15.24 |
| Aug 10, 2016 | 15.20 |
| Aug 9, 2016 | 15.16 |
| Aug 8, 2016 | 15.11 |
| Aug 5, 2016 | 15.06 |
| Aug 4, 2016 | 15.02 |
| Aug 3, 2016 | 14.99 |
| Aug 2, 2016 | 14.96 |
| Aug 1, 2016 | 14.92 |
| Jul 29, 2016 | 14.89 |
| Jul 28, 2016 | 14.85 |
| Jul 27, 2016 | 14.81 |
| Jul 26, 2016 | 14.78 |
| Jul 25, 2016 | 14.74 |
| Jul 22, 2016 | 14.70 |
| Jul 21, 2016 | 14.67 |
| Jul 20, 2016 | 14.64 |
| Jul 19, 2016 | 14.59 |
| Jul 18, 2016 | 14.56 |
| Jul 15, 2016 | 14.53 |
| Jul 14, 2016 | 14.52 |
| Jul 13, 2016 | 14.50 |
| Jul 12, 2016 | 14.49 |
| Jul 11, 2016 | 14.49 |
| Jul 8, 2016 | 14.48 |
| Jul 7, 2016 | 14.48 |
| Jul 6, 2016 | 14.47 |
| Jul 5, 2016 | 14.48 |
| Jul 1, 2016 | 14.48 |
| Jun 30, 2016 | 14.48 |
| Jun 29, 2016 | 14.49 |
| Jun 28, 2016 | 14.51 |
| Jun 27, 2016 | 14.52 |
| Jun 24, 2016 | 14.54 |
| Jun 23, 2016 | 14.55 |
| Jun 22, 2016 | 14.56 |
| Jun 21, 2016 | 14.56 |
| Jun 20, 2016 | 14.57 |
| Jun 17, 2016 | 14.57 |
| Jun 16, 2016 | 14.58 |
| Jun 15, 2016 | 14.59 |
| Jun 14, 2016 | 14.60 |
| Jun 13, 2016 | 14.61 |
| Jun 10, 2016 | 14.62 |
| Jun 9, 2016 | 14.63 |
| Jun 8, 2016 | 14.63 |
| Jun 7, 2016 | 14.63 |
| Jun 6, 2016 | 14.64 |
| Jun 3, 2016 | 14.64 |
| Jun 2, 2016 | 14.64 |
| Jun 1, 2016 | 14.64 |
| May 31, 2016 | 14.64 |
| May 27, 2016 | 14.64 |
| May 26, 2016 | 14.64 |
| May 25, 2016 | 14.66 |
| May 24, 2016 | 14.67 |
| May 23, 2016 | 14.68 |
| May 20, 2016 | 14.68 |
| May 19, 2016 | 14.68 |
| May 18, 2016 | 14.70 |
| May 17, 2016 | 14.69 |
| May 16, 2016 | 14.70 |
| May 13, 2016 | 14.69 |
| May 12, 2016 | 14.69 |
| May 11, 2016 | 14.68 |
| May 10, 2016 | 14.66 |
| May 9, 2016 | 14.65 |
| May 6, 2016 | 14.64 |
| May 5, 2016 | 14.61 |
| May 4, 2016 | 14.57 |
| May 3, 2016 | 14.52 |
| May 2, 2016 | 14.47 |
| Apr 29, 2016 | 14.41 |
| Apr 28, 2016 | 14.36 |
| Apr 27, 2016 | 14.30 |
| Apr 26, 2016 | 14.25 |
| Apr 25, 2016 | 14.18 |
| Apr 22, 2016 | 14.11 |
| Apr 21, 2016 | 14.05 |
| Apr 20, 2016 | 13.98 |
| Apr 19, 2016 | 13.93 |
| Apr 18, 2016 | 13.87 |
| Apr 15, 2016 | 13.81 |
| Apr 14, 2016 | 13.76 |
| Apr 13, 2016 | 13.70 |
| Apr 12, 2016 | 13.66 |
| Apr 11, 2016 | 13.61 |
| Apr 8, 2016 | 13.57 |
| Apr 7, 2016 | 13.53 |
| Apr 6, 2016 | 13.48 |
| Apr 5, 2016 | 13.42 |
| Apr 4, 2016 | 13.37 |
| Apr 1, 2016 | 13.31 |
| Mar 31, 2016 | 13.21 |
| Mar 30, 2016 | 13.11 |
| Mar 29, 2016 | 13.01 |
| Mar 28, 2016 | 12.93 |
| Mar 24, 2016 | 12.88 |
| Mar 23, 2016 | 12.85 |
| Mar 22, 2016 | 12.83 |
| Mar 21, 2016 | 12.82 |
| Mar 18, 2016 | 12.81 |
| Mar 17, 2016 | 12.80 |
| Mar 16, 2016 | 12.81 |
| Mar 15, 2016 | 12.80 |
| Mar 14, 2016 | 12.79 |
| Mar 11, 2016 | 12.78 |
| Mar 10, 2016 | 12.77 |
| Mar 9, 2016 | 12.77 |
| Mar 8, 2016 | 12.77 |
| Mar 7, 2016 | 12.78 |
| Mar 4, 2016 | 12.78 |
| Mar 3, 2016 | 12.79 |
| Mar 2, 2016 | 12.80 |
| Mar 1, 2016 | 12.82 |
| Feb 29, 2016 | 12.85 |
| Feb 26, 2016 | 12.86 |
| Feb 25, 2016 | 12.87 |
| Feb 24, 2016 | 12.92 |
| Feb 23, 2016 | 12.99 |
| Feb 22, 2016 | 13.07 |
| Feb 19, 2016 | 13.16 |
| Feb 18, 2016 | 13.24 |
| Feb 17, 2016 | 13.34 |
| Feb 16, 2016 | 13.43 |
| Feb 12, 2016 | 13.53 |
| Feb 11, 2016 | 13.65 |
| Feb 10, 2016 | 13.77 |
| Feb 9, 2016 | 13.88 |
| Feb 8, 2016 | 14.00 |
| Feb 5, 2016 | 14.11 |
| Feb 4, 2016 | 14.21 |
| Feb 3, 2016 | 14.31 |
| Feb 2, 2016 | 14.41 |
| Feb 1, 2016 | 14.52 |
| Jan 29, 2016 | 14.61 |
| Jan 28, 2016 | 14.72 |
| Jan 27, 2016 | 14.81 |
| Jan 26, 2016 | 14.91 |
| Jan 25, 2016 | 15.01 |
| Jan 22, 2016 | 15.13 |
| Jan 21, 2016 | 15.24 |
| Jan 20, 2016 | 15.35 |
| Jan 19, 2016 | 15.50 |
| Jan 15, 2016 | 15.65 |
| Jan 14, 2016 | 15.81 |
| Jan 13, 2016 | 15.94 |
| Jan 12, 2016 | 16.04 |
| Jan 11, 2016 | 16.13 |
| Jan 8, 2016 | 16.19 |
| Jan 7, 2016 | 16.25 |
| Jan 6, 2016 | 16.32 |
| Jan 5, 2016 | 16.38 |
| Jan 4, 2016 | 16.45 |
| Dec 31, 2015 | 16.52 |
| Dec 30, 2015 | 16.58 |
| Dec 29, 2015 | 16.66 |
| Dec 28, 2015 | 16.74 |
| Dec 24, 2015 | 16.81 |
| Dec 23, 2015 | 16.87 |
| Dec 22, 2015 | 16.93 |
| Dec 21, 2015 | 17.00 |
| Dec 18, 2015 | 17.07 |
| Dec 17, 2015 | 17.14 |
| Dec 16, 2015 | 17.20 |
| Dec 15, 2015 | 17.26 |
| Dec 14, 2015 | 17.33 |
| Dec 11, 2015 | 17.40 |
| Dec 10, 2015 | 17.43 |
| Dec 9, 2015 | 17.43 |
| Dec 8, 2015 | 17.43 |
| Dec 7, 2015 | 17.44 |
| Dec 4, 2015 | 17.46 |
| Dec 3, 2015 | 17.49 |
| Dec 2, 2015 | 17.50 |
| Dec 1, 2015 | 17.51 |
| Nov 30, 2015 | 17.51 |
| Nov 27, 2015 | 17.52 |
| Nov 25, 2015 | 17.52 |
| Nov 24, 2015 | 17.53 |
| Nov 23, 2015 | 17.54 |
| Nov 20, 2015 | 17.55 |
| Nov 19, 2015 | 17.56 |
| Nov 18, 2015 | 17.56 |
| Nov 17, 2015 | 17.58 |
| Nov 16, 2015 | 17.59 |
| Nov 13, 2015 | 17.59 |
| Nov 12, 2015 | 17.59 |
| Nov 11, 2015 | 17.59 |
| Nov 10, 2015 | 17.60 |
| Nov 9, 2015 | 17.62 |
| Nov 6, 2015 | 17.62 |
| Nov 5, 2015 | 17.62 |
| Nov 4, 2015 | 17.60 |
| Nov 3, 2015 | 17.57 |
| Nov 2, 2015 | 17.53 |
| Oct 30, 2015 | 17.52 |
| Oct 29, 2015 | 17.51 |
| Oct 28, 2015 | 17.50 |
| Oct 27, 2015 | 17.49 |
| Oct 26, 2015 | 17.48 |
| Oct 23, 2015 | 17.46 |
| Oct 22, 2015 | 17.43 |
| Oct 21, 2015 | 17.40 |
| Oct 20, 2015 | 17.37 |
| Oct 19, 2015 | 17.33 |
| Oct 16, 2015 | 17.30 |
| Oct 15, 2015 | 17.26 |
| Oct 14, 2015 | 17.22 |
| Oct 13, 2015 | 17.20 |
| Oct 12, 2015 | 17.16 |
| Oct 9, 2015 | 17.12 |
| Oct 8, 2015 | 17.09 |
| Oct 7, 2015 | 17.04 |
| Oct 6, 2015 | 17.00 |
| Oct 5, 2015 | 16.95 |
| Oct 2, 2015 | 16.91 |
| Oct 1, 2015 | 16.89 |
| Sep 30, 2015 | 16.87 |
| Sep 29, 2015 | 16.87 |
| Sep 28, 2015 | 16.87 |
| Sep 25, 2015 | 16.86 |
| Sep 24, 2015 | 16.83 |
| Sep 23, 2015 | 16.79 |
| Sep 22, 2015 | 16.76 |
| Sep 21, 2015 | 16.72 |
| Sep 18, 2015 | 16.68 |
| Sep 17, 2015 | 16.65 |
| Sep 16, 2015 | 16.62 |
| Sep 15, 2015 | 16.58 |
| Sep 14, 2015 | 16.55 |
| Sep 11, 2015 | 16.52 |
| Sep 10, 2015 | 16.48 |
| Sep 9, 2015 | 16.45 |
| Sep 8, 2015 | 16.41 |
| Sep 4, 2015 | 16.37 |
| Sep 3, 2015 | 16.34 |
| Sep 2, 2015 | 16.32 |
| Sep 1, 2015 | 16.29 |
| Aug 31, 2015 | 16.26 |
| Aug 28, 2015 | 16.23 |
| Aug 27, 2015 | 16.20 |
| Aug 26, 2015 | 16.19 |
| Aug 25, 2015 | 16.19 |
| Aug 24, 2015 | 16.21 |
| Aug 21, 2015 | 16.22 |
| Aug 20, 2015 | 16.21 |
| Aug 19, 2015 | 16.21 |
| Aug 18, 2015 | 16.21 |
| Aug 17, 2015 | 16.22 |
| Aug 14, 2015 | 16.22 |
| Aug 13, 2015 | 16.22 |
| Aug 12, 2015 | 16.22 |
| Aug 11, 2015 | 16.23 |
| Aug 10, 2015 | 16.23 |
| Aug 7, 2015 | 16.22 |
| Aug 6, 2015 | 16.22 |
| Aug 5, 2015 | 16.23 |
| Aug 4, 2015 | 16.24 |
| Aug 3, 2015 | 16.26 |
| Jul 31, 2015 | 16.29 |
| Jul 30, 2015 | 16.33 |
| Jul 29, 2015 | 16.36 |
| Jul 28, 2015 | 16.39 |
| Jul 27, 2015 | 16.43 |
| Jul 24, 2015 | 16.48 |
| Jul 23, 2015 | 16.51 |
| Jul 22, 2015 | 16.53 |
| Jul 21, 2015 | 16.56 |
| Jul 20, 2015 | 16.56 |
| Jul 17, 2015 | 16.57 |
| Jul 16, 2015 | 16.59 |
| Jul 15, 2015 | 16.62 |
| Jul 14, 2015 | 16.65 |
| Jul 13, 2015 | 16.67 |
| Jul 10, 2015 | 16.70 |
| Jul 9, 2015 | 16.73 |
| Jul 8, 2015 | 16.76 |
| Jul 7, 2015 | 16.79 |
| Jul 6, 2015 | 16.83 |
| Jul 2, 2015 | 16.86 |
| Jul 1, 2015 | 16.88 |
| Jun 30, 2015 | 16.92 |
| Jun 29, 2015 | 16.96 |
| Jun 26, 2015 | 17.00 |
| Jun 25, 2015 | 17.03 |
| Jun 24, 2015 | 17.06 |
| Jun 23, 2015 | 17.09 |
| Jun 22, 2015 | 17.12 |
| Jun 19, 2015 | 17.14 |
| Jun 18, 2015 | 17.17 |
| Jun 17, 2015 | 17.19 |
| Jun 16, 2015 | 17.22 |
| Jun 15, 2015 | 17.24 |
| Jun 12, 2015 | 17.26 |
| Jun 11, 2015 | 17.29 |
| Jun 10, 2015 | 17.31 |
| Jun 9, 2015 | 17.34 |
| Jun 8, 2015 | 17.36 |
| Jun 5, 2015 | 17.39 |
| Jun 4, 2015 | 17.42 |
| Jun 3, 2015 | 17.45 |
| Jun 2, 2015 | 17.47 |
| Jun 1, 2015 | 17.50 |
| May 29, 2015 | 17.53 |
| May 28, 2015 | 17.56 |
| May 27, 2015 | 17.60 |
| May 26, 2015 | 17.62 |
| May 22, 2015 | 17.64 |
| May 21, 2015 | 17.65 |
| May 20, 2015 | 17.65 |
| May 19, 2015 | 17.65 |
| May 18, 2015 | 17.65 |
| May 15, 2015 | 17.65 |
| May 14, 2015 | 17.65 |
| May 13, 2015 | 17.64 |
| May 12, 2015 | 17.64 |
| May 11, 2015 | 17.65 |
| May 8, 2015 | 17.65 |
| May 7, 2015 | 17.67 |
| May 6, 2015 | 17.68 |
| May 5, 2015 | 17.67 |
| May 4, 2015 | 17.66 |
| May 1, 2015 | 17.64 |
| Apr 30, 2015 | 17.61 |
| Apr 29, 2015 | 17.57 |
| Apr 28, 2015 | 17.54 |
| Apr 27, 2015 | 17.49 |
| Apr 24, 2015 | 17.45 |
| Apr 23, 2015 | 17.40 |
| Apr 22, 2015 | 17.35 |
| Apr 21, 2015 | 17.32 |
| Apr 20, 2015 | 17.28 |
| Apr 17, 2015 | 17.24 |
| Apr 16, 2015 | 17.19 |
| Apr 15, 2015 | 17.14 |
| Apr 14, 2015 | 17.09 |
| Apr 13, 2015 | 17.04 |
| Apr 10, 2015 | 16.98 |
| Apr 9, 2015 | 16.93 |
| Apr 8, 2015 | 16.88 |
| Apr 7, 2015 | 16.83 |
| Apr 6, 2015 | 16.79 |
| Apr 2, 2015 | 16.73 |
| Apr 1, 2015 | 16.68 |
| Mar 31, 2015 | 16.63 |
| Mar 30, 2015 | 16.60 |
| Mar 27, 2015 | 16.57 |
| Mar 26, 2015 | 16.54 |
| Mar 25, 2015 | 16.51 |
| Mar 24, 2015 | 16.48 |
| Mar 23, 2015 | 16.46 |
| Mar 20, 2015 | 16.44 |
| Mar 19, 2015 | 16.43 |
| Mar 18, 2015 | 16.41 |
| Mar 17, 2015 | 16.39 |
| Mar 16, 2015 | 16.37 |
| Mar 13, 2015 | 16.35 |
| Mar 12, 2015 | 16.32 |
| Mar 11, 2015 | 16.31 |
| Mar 10, 2015 | 16.30 |
| Mar 9, 2015 | 16.29 |
| Mar 6, 2015 | 16.28 |
| Mar 5, 2015 | 16.27 |
| Mar 4, 2015 | 16.27 |
| Mar 3, 2015 | 16.28 |
| Mar 2, 2015 | 16.27 |
| Feb 27, 2015 | 16.25 |
| Feb 26, 2015 | 16.25 |
| Feb 25, 2015 | 16.25 |
| Feb 24, 2015 | 16.25 |
| Feb 23, 2015 | 16.25 |
| Feb 20, 2015 | 16.26 |
| Feb 19, 2015 | 16.27 |
| Feb 18, 2015 | 16.32 |
| Feb 17, 2015 | 16.37 |
| Feb 13, 2015 | 16.42 |
| Feb 12, 2015 | 16.48 |
| Feb 11, 2015 | 16.54 |
| Feb 10, 2015 | 16.61 |
| Feb 9, 2015 | 16.67 |
| Feb 6, 2015 | 16.71 |
| Feb 5, 2015 | 16.76 |
| Feb 4, 2015 | 16.82 |
| Feb 3, 2015 | 16.87 |
| Feb 2, 2015 | 16.93 |
| Jan 30, 2015 | 17.00 |
| Jan 29, 2015 | 17.07 |
| Jan 28, 2015 | 17.15 |
| Jan 27, 2015 | 17.22 |
| Jan 26, 2015 | 17.28 |
| Jan 23, 2015 | 17.34 |
| Jan 22, 2015 | 17.40 |
| Jan 21, 2015 | 17.46 |
| Jan 20, 2015 | 17.53 |
| Jan 16, 2015 | 17.59 |
| Jan 15, 2015 | 17.63 |
| Jan 14, 2015 | 17.67 |
| Jan 13, 2015 | 17.71 |
| Jan 12, 2015 | 17.74 |
| Jan 9, 2015 | 17.77 |
| Jan 8, 2015 | 17.81 |
| Jan 7, 2015 | 17.83 |
| Jan 6, 2015 | 17.85 |
| Jan 5, 2015 | 17.87 |
| Jan 2, 2015 | 17.89 |
| Dec 31, 2014 | 17.91 |
| Dec 30, 2014 | 17.93 |
| Dec 29, 2014 | 17.94 |
| Dec 26, 2014 | 17.94 |
| Dec 24, 2014 | 17.93 |
| Dec 23, 2014 | 17.92 |
| Dec 22, 2014 | 17.92 |
| Dec 19, 2014 | 17.92 |
| Dec 18, 2014 | 17.91 |
| Dec 17, 2014 | 17.90 |
| Dec 16, 2014 | 17.91 |
| Dec 15, 2014 | 17.92 |
| Dec 12, 2014 | 17.92 |
| Dec 11, 2014 | 17.93 |
| Dec 10, 2014 | 17.94 |
| Dec 9, 2014 | 17.94 |
| Dec 8, 2014 | 17.95 |
| Dec 5, 2014 | 17.96 |
| Dec 4, 2014 | 17.92 |
| Dec 3, 2014 | 17.88 |
| Dec 2, 2014 | 17.84 |
| Dec 1, 2014 | 17.80 |
| Nov 28, 2014 | 17.77 |
| Nov 26, 2014 | 17.76 |
| Nov 25, 2014 | 17.76 |
| Nov 24, 2014 | 17.78 |
| Nov 21, 2014 | 17.79 |
| Nov 20, 2014 | 17.80 |
| Nov 19, 2014 | 17.82 |
| Nov 18, 2014 | 17.83 |
| Nov 17, 2014 | 17.85 |
| Nov 14, 2014 | 17.87 |
| Nov 13, 2014 | 17.89 |
| Nov 12, 2014 | 17.91 |
| Nov 11, 2014 | 17.93 |
| Nov 10, 2014 | 17.95 |
| Nov 7, 2014 | 17.97 |
| Nov 6, 2014 | 17.98 |
| Nov 5, 2014 | 18.00 |
| Nov 4, 2014 | 18.02 |
| Nov 3, 2014 | 18.04 |
| Oct 31, 2014 | 18.06 |
| Oct 30, 2014 | 18.07 |
| Oct 29, 2014 | 18.09 |
| Oct 28, 2014 | 18.11 |
| Oct 27, 2014 | 18.12 |
| Oct 24, 2014 | 18.14 |
| Oct 23, 2014 | 18.17 |
| Oct 22, 2014 | 18.20 |
| Oct 21, 2014 | 18.24 |
| Oct 20, 2014 | 18.27 |
| Oct 17, 2014 | 18.31 |
| Oct 16, 2014 | 18.35 |
| Oct 15, 2014 | 18.39 |
| Oct 14, 2014 | 18.44 |
| Oct 13, 2014 | 18.49 |
| Oct 10, 2014 | 18.52 |
| Oct 9, 2014 | 18.54 |
| Oct 8, 2014 | 18.60 |
| Oct 7, 2014 | 18.66 |
| Oct 6, 2014 | 18.73 |
| Oct 3, 2014 | 18.79 |
| Oct 2, 2014 | 18.84 |
| Oct 1, 2014 | 18.89 |
| Sep 30, 2014 | 18.95 |
| Sep 29, 2014 | 19.00 |
| Sep 26, 2014 | 19.05 |
| Sep 25, 2014 | 19.09 |
| Sep 24, 2014 | 19.17 |
| Sep 23, 2014 | 19.24 |
| Sep 22, 2014 | 19.31 |
| Sep 19, 2014 | 19.38 |
| Sep 18, 2014 | 19.44 |
| Sep 17, 2014 | 19.49 |
| Sep 16, 2014 | 19.52 |
| Sep 15, 2014 | 19.54 |
| Sep 12, 2014 | 19.56 |
| Sep 11, 2014 | 19.59 |
| Sep 10, 2014 | 19.61 |
| Sep 9, 2014 | 19.63 |
| Sep 8, 2014 | 19.64 |
| Sep 5, 2014 | 19.65 |
| Sep 4, 2014 | 19.66 |
| Sep 3, 2014 | 19.66 |
| Sep 2, 2014 | 19.66 |
| Aug 29, 2014 | 19.66 |
| Aug 28, 2014 | 19.67 |
| Aug 27, 2014 | 19.68 |
| Aug 26, 2014 | 19.69 |
| Aug 25, 2014 | 19.70 |
| Aug 22, 2014 | 19.71 |
| Aug 21, 2014 | 19.72 |
| Aug 20, 2014 | 19.73 |
| Aug 19, 2014 | 19.74 |
| Aug 18, 2014 | 19.75 |
| Aug 15, 2014 | 19.75 |
| Aug 14, 2014 | 19.76 |
| Aug 13, 2014 | 19.76 |
| Aug 12, 2014 | 19.77 |
| Aug 11, 2014 | 19.77 |
| Aug 8, 2014 | 19.78 |
| Aug 7, 2014 | 19.79 |
| Aug 6, 2014 | 19.79 |
| Aug 5, 2014 | 19.81 |
| Aug 4, 2014 | 19.82 |
| Aug 1, 2014 | 19.83 |
| Jul 31, 2014 | 19.85 |
| Jul 30, 2014 | 19.88 |
| Jul 29, 2014 | 19.86 |
| Jul 28, 2014 | 19.85 |
| Jul 25, 2014 | 19.82 |
| Jul 24, 2014 | 19.80 |
| Jul 23, 2014 | 19.79 |
| Jul 22, 2014 | 19.78 |
| Jul 21, 2014 | 19.75 |
| Jul 18, 2014 | 19.73 |
| Jul 17, 2014 | 19.71 |
| Jul 16, 2014 | 19.69 |
| Jul 15, 2014 | 19.67 |
| Jul 14, 2014 | 19.65 |
| Jul 11, 2014 | 19.63 |
| Jul 10, 2014 | 19.61 |
| Jul 9, 2014 | 19.60 |
| Jul 8, 2014 | 19.58 |
| Jul 7, 2014 | 19.57 |
| Jul 3, 2014 | 19.56 |
| Jul 2, 2014 | 19.55 |
| Jul 1, 2014 | 19.54 |
| Jun 30, 2014 | 19.53 |
| Jun 27, 2014 | 19.52 |
| Jun 26, 2014 | 19.51 |
| Jun 25, 2014 | 19.50 |
| Jun 24, 2014 | 19.49 |
| Jun 23, 2014 | 19.49 |
| Jun 20, 2014 | 19.48 |
| Jun 19, 2014 | 19.49 |
| Jun 18, 2014 | 19.49 |
| Jun 17, 2014 | 19.48 |
| Jun 16, 2014 | 19.48 |
| Jun 13, 2014 | 19.48 |
| Jun 12, 2014 | 19.49 |
| Jun 11, 2014 | 19.49 |
| Jun 10, 2014 | 19.50 |
| Jun 9, 2014 | 19.51 |
| Jun 6, 2014 | 19.51 |
| Jun 5, 2014 | 19.50 |
| Jun 4, 2014 | 19.50 |
| Jun 3, 2014 | 19.49 |
| Jun 2, 2014 | 19.48 |
| May 30, 2014 | 19.48 |
| May 29, 2014 | 19.48 |
| May 28, 2014 | 19.47 |
| May 27, 2014 | 19.47 |
| May 23, 2014 | 19.46 |
| May 22, 2014 | 19.46 |
| May 21, 2014 | 19.47 |
| May 20, 2014 | 19.48 |
| May 19, 2014 | 19.48 |
| May 16, 2014 | 19.49 |
| May 15, 2014 | 19.49 |
| May 14, 2014 | 19.50 |
| May 13, 2014 | 19.51 |
| May 12, 2014 | 19.53 |
| May 9, 2014 | 19.54 |
| May 8, 2014 | 19.55 |
| May 7, 2014 | 19.57 |
| May 6, 2014 | 19.58 |
| May 5, 2014 | 19.61 |
| May 2, 2014 | 19.63 |
| May 1, 2014 | 19.64 |
| Apr 30, 2014 | 19.65 |
| Apr 29, 2014 | 19.67 |
| Apr 28, 2014 | 19.68 |
| Apr 25, 2014 | 19.68 |
| Apr 24, 2014 | 19.68 |
| Apr 23, 2014 | 19.67 |
| Apr 22, 2014 | 19.66 |
| Apr 21, 2014 | 19.64 |
| Apr 17, 2014 | 19.62 |
| Apr 16, 2014 | 19.61 |
| Apr 15, 2014 | 19.61 |
| Apr 14, 2014 | 19.60 |
| Apr 11, 2014 | 19.61 |
| Apr 10, 2014 | 19.63 |
| Apr 9, 2014 | 19.64 |
| Apr 8, 2014 | 19.64 |
| Apr 7, 2014 | 19.64 |
| Apr 4, 2014 | 19.66 |
| Apr 3, 2014 | 19.68 |
| Apr 2, 2014 | 19.69 |
| Apr 1, 2014 | 19.70 |
| Mar 31, 2014 | 19.70 |
| Mar 28, 2014 | 19.70 |
| Mar 27, 2014 | 19.70 |
| Mar 26, 2014 | 19.71 |
| Mar 25, 2014 | 19.72 |
| Mar 24, 2014 | 19.72 |
| Mar 21, 2014 | 19.72 |
| Mar 20, 2014 | 19.73 |
| Mar 19, 2014 | 19.73 |
| Mar 18, 2014 | 19.72 |
| Mar 17, 2014 | 19.72 |
| Mar 14, 2014 | 19.71 |
| Mar 13, 2014 | 19.70 |
| Mar 12, 2014 | 19.70 |
| Mar 11, 2014 | 19.68 |
| Mar 10, 2014 | 19.67 |
| Mar 7, 2014 | 19.66 |
| Mar 6, 2014 | 19.66 |
| Mar 5, 2014 | 19.65 |
| Mar 4, 2014 | 19.63 |
| Mar 3, 2014 | 19.62 |
| Feb 28, 2014 | 19.60 |
| Feb 27, 2014 | 19.58 |
| Feb 26, 2014 | 19.55 |
| Feb 25, 2014 | 19.52 |
| Feb 24, 2014 | 19.51 |
| Feb 21, 2014 | 19.49 |
| Feb 20, 2014 | 19.47 |
| Feb 19, 2014 | 19.45 |
| Feb 18, 2014 | 19.44 |
| Feb 14, 2014 | 19.42 |
| Feb 13, 2014 | 19.41 |
| Feb 12, 2014 | 19.40 |
| Feb 11, 2014 | 19.40 |
| Feb 10, 2014 | 19.40 |
| Feb 7, 2014 | 19.40 |
| Feb 6, 2014 | 19.42 |
| Feb 5, 2014 | 19.44 |
| Feb 4, 2014 | 19.45 |
| Feb 3, 2014 | 19.44 |
| Jan 31, 2014 | 19.44 |
| Jan 30, 2014 | 19.42 |
| Jan 29, 2014 | 19.39 |
| Jan 28, 2014 | 19.37 |
| Jan 27, 2014 | 19.34 |
| Jan 24, 2014 | 19.31 |
| Jan 23, 2014 | 19.28 |
| Jan 22, 2014 | 19.23 |
| Jan 21, 2014 | 19.17 |
| Jan 17, 2014 | 19.12 |
| Jan 16, 2014 | 19.07 |
| Jan 15, 2014 | 19.02 |
| Jan 14, 2014 | 18.97 |
| Jan 13, 2014 | 18.92 |
| Jan 10, 2014 | 18.88 |
| Jan 9, 2014 | 18.85 |
| Jan 8, 2014 | 18.81 |
| Jan 7, 2014 | 18.77 |
| Jan 6, 2014 | 18.74 |
| Jan 3, 2014 | 18.70 |
| Jan 2, 2014 | 18.68 |
| Dec 31, 2013 | 18.66 |
| Dec 30, 2013 | 18.63 |
| Dec 27, 2013 | 18.60 |
| Dec 26, 2013 | 18.57 |
| Dec 24, 2013 | 18.54 |
| Dec 23, 2013 | 18.51 |
| Dec 20, 2013 | 18.47 |
| Dec 19, 2013 | 18.44 |
| Dec 18, 2013 | 18.40 |
| Dec 17, 2013 | 18.37 |
| Dec 16, 2013 | 18.34 |
| Dec 13, 2013 | 18.31 |
| Dec 12, 2013 | 18.28 |
| Dec 11, 2013 | 18.26 |
| Dec 10, 2013 | 18.23 |
| Dec 9, 2013 | 18.19 |
| Dec 6, 2013 | 18.16 |
| Dec 5, 2013 | 18.13 |
| Dec 4, 2013 | 18.11 |
| Dec 3, 2013 | 18.08 |
| Dec 2, 2013 | 18.03 |
| Nov 29, 2013 | 17.99 |
| Nov 27, 2013 | 17.93 |
| Nov 26, 2013 | 17.89 |
| Nov 25, 2013 | 17.85 |
| Nov 22, 2013 | 17.79 |
| Nov 21, 2013 | 17.74 |
| Nov 20, 2013 | 17.70 |
| Nov 19, 2013 | 17.66 |
| Nov 18, 2013 | 17.62 |
| Nov 15, 2013 | 17.58 |
| Nov 14, 2013 | 17.54 |
| Nov 13, 2013 | 17.49 |
| Nov 12, 2013 | 17.45 |
| Nov 11, 2013 | 17.42 |
| Nov 8, 2013 | 17.37 |
| Nov 7, 2013 | 17.33 |
| Nov 6, 2013 | 17.30 |
| Nov 5, 2013 | 17.28 |
| Nov 4, 2013 | 17.26 |
| Nov 1, 2013 | 17.24 |
| Oct 31, 2013 | 17.23 |
| Oct 30, 2013 | 17.21 |
| Oct 29, 2013 | 17.19 |
| Oct 28, 2013 | 17.16 |
| Oct 25, 2013 | 17.14 |
| Oct 24, 2013 | 17.11 |
| Oct 23, 2013 | 17.10 |
| Oct 22, 2013 | 17.08 |
| Oct 21, 2013 | 17.07 |
| Oct 18, 2013 | 17.07 |
| Oct 17, 2013 | 17.06 |
| Oct 16, 2013 | 17.05 |
| Oct 15, 2013 | 17.05 |
| Oct 14, 2013 | 17.04 |
| Oct 11, 2013 | 17.03 |
| Oct 10, 2013 | 17.02 |
| Oct 9, 2013 | 17.02 |
| Oct 8, 2013 | 17.02 |
| Oct 7, 2013 | 17.02 |
| Oct 4, 2013 | 17.02 |
| Oct 3, 2013 | 17.03 |
| Oct 2, 2013 | 17.04 |
| Oct 1, 2013 | 17.04 |
| Sep 30, 2013 | 17.04 |
| Sep 27, 2013 | 17.03 |
| Sep 26, 2013 | 17.03 |
| Sep 25, 2013 | 17.03 |
| Sep 24, 2013 | 17.03 |
| Sep 23, 2013 | 17.03 |
| Sep 20, 2013 | 17.03 |
| Sep 19, 2013 | 17.03 |
| Sep 18, 2013 | 17.03 |
| Sep 17, 2013 | 17.02 |
| Sep 16, 2013 | 17.01 |
| Sep 13, 2013 | 17.00 |
| Sep 12, 2013 | 16.98 |
| Sep 11, 2013 | 16.97 |
| Sep 10, 2013 | 16.95 |
| Sep 9, 2013 | 16.94 |
| Sep 6, 2013 | 16.93 |
| Sep 5, 2013 | 16.92 |
| Sep 4, 2013 | 16.92 |
| Sep 3, 2013 | 16.91 |
| Aug 30, 2013 | 16.90 |
| Aug 29, 2013 | 16.90 |
| Aug 28, 2013 | 16.91 |
| Aug 27, 2013 | 16.91 |
| Aug 26, 2013 | 16.92 |
| Aug 23, 2013 | 16.92 |
| Aug 22, 2013 | 16.92 |
| Aug 21, 2013 | 16.92 |
| Aug 20, 2013 | 16.92 |
| Aug 19, 2013 | 16.92 |
| Aug 16, 2013 | 16.93 |
| Aug 15, 2013 | 16.93 |
| Aug 14, 2013 | 16.94 |
| Aug 13, 2013 | 16.93 |
| Aug 12, 2013 | 16.93 |
| Aug 9, 2013 | 16.92 |
| Aug 8, 2013 | 16.90 |
| Aug 7, 2013 | 16.90 |
| Aug 6, 2013 | 16.89 |
| Aug 5, 2013 | 16.89 |
| Aug 2, 2013 | 16.89 |
| Aug 1, 2013 | 16.89 |
| Jul 31, 2013 | 16.89 |
| Jul 30, 2013 | 16.90 |
| Jul 29, 2013 | 16.90 |
| Jul 26, 2013 | 16.91 |
| Jul 25, 2013 | 16.91 |
| Jul 24, 2013 | 16.91 |
| Jul 23, 2013 | 16.91 |
| Jul 22, 2013 | 16.91 |
| Jul 19, 2013 | 16.92 |
| Jul 18, 2013 | 16.92 |
| Jul 17, 2013 | 16.93 |
| Jul 16, 2013 | 16.93 |
| Jul 15, 2013 | 16.94 |
| Jul 12, 2013 | 16.94 |
| Jul 11, 2013 | 16.96 |
| Jul 10, 2013 | 16.98 |
| Jul 9, 2013 | 17.02 |
| Jul 8, 2013 | 17.06 |
| Jul 5, 2013 | 17.10 |
| Jul 3, 2013 | 17.14 |
| Jul 2, 2013 | 17.19 |
| Jul 1, 2013 | 17.23 |
| Jun 28, 2013 | 17.26 |
| Jun 27, 2013 | 17.29 |
| Jun 26, 2013 | 17.32 |
| Jun 25, 2013 | 17.37 |
| Jun 24, 2013 | 17.41 |
| Jun 21, 2013 | 17.46 |
| Jun 20, 2013 | 17.51 |
| Jun 19, 2013 | 17.56 |
| Jun 18, 2013 | 17.59 |
| Jun 17, 2013 | 17.63 |
| Jun 14, 2013 | 17.66 |
| Jun 13, 2013 | 17.70 |
| Jun 12, 2013 | 17.73 |
| Jun 11, 2013 | 17.77 |
| Jun 10, 2013 | 17.80 |
| Jun 7, 2013 | 17.83 |
| Jun 6, 2013 | 17.86 |
| Jun 5, 2013 | 17.89 |
| Jun 4, 2013 | 17.92 |
| Jun 3, 2013 | 17.95 |
| May 31, 2013 | 17.98 |
| May 30, 2013 | 17.99 |
| May 29, 2013 | 18.01 |
| May 28, 2013 | 18.05 |
| May 24, 2013 | 18.08 |
| May 23, 2013 | 18.11 |
| May 22, 2013 | 18.14 |
| May 21, 2013 | 18.17 |
| May 20, 2013 | 18.19 |
| May 17, 2013 | 18.21 |
| May 16, 2013 | 18.23 |
| May 15, 2013 | 18.25 |
| May 14, 2013 | 18.27 |
| May 13, 2013 | 18.28 |
| May 10, 2013 | 18.29 |
| May 9, 2013 | 18.30 |
| May 8, 2013 | 18.31 |
| May 7, 2013 | 18.32 |
| May 6, 2013 | 18.32 |
| May 3, 2013 | 18.33 |
| May 2, 2013 | 18.34 |
| May 1, 2013 | 18.34 |
| Apr 30, 2013 | 18.35 |
| Apr 29, 2013 | 18.35 |
| Apr 26, 2013 | 18.34 |
| Apr 25, 2013 | 18.33 |
| Apr 24, 2013 | 18.33 |
| Apr 23, 2013 | 18.32 |
| Apr 22, 2013 | 18.31 |
| Apr 19, 2013 | 18.31 |
| Apr 18, 2013 | 18.31 |
| Apr 17, 2013 | 18.32 |
| Apr 16, 2013 | 18.31 |
| Apr 15, 2013 | 18.32 |
| Apr 12, 2013 | 18.32 |
| Apr 11, 2013 | 18.31 |
| Apr 10, 2013 | 18.31 |
| Apr 9, 2013 | 18.29 |
| Apr 8, 2013 | 18.28 |
| Apr 5, 2013 | 18.27 |
| Apr 4, 2013 | 18.26 |
| Apr 3, 2013 | 18.25 |
| Apr 2, 2013 | 18.24 |
| Apr 1, 2013 | 18.22 |
| Mar 28, 2013 | 18.20 |
| Mar 27, 2013 | 18.19 |
| Mar 26, 2013 | 18.18 |
| Mar 25, 2013 | 18.18 |
| Mar 22, 2013 | 18.16 |
| Mar 21, 2013 | 18.14 |
| Mar 20, 2013 | 18.12 |
| Mar 19, 2013 | 18.10 |
| Mar 18, 2013 | 18.08 |
| Mar 15, 2013 | 18.04 |
| Mar 14, 2013 | 18.00 |
| Mar 13, 2013 | 17.95 |
| Mar 12, 2013 | 17.90 |
| Mar 11, 2013 | 17.85 |
| Mar 8, 2013 | 17.82 |
| Mar 7, 2013 | 17.79 |
| Mar 6, 2013 | 17.76 |
| Mar 5, 2013 | 17.73 |
| Mar 4, 2013 | 17.69 |
| Mar 1, 2013 | 17.66 |
| Feb 28, 2013 | 17.63 |
| Feb 27, 2013 | 17.60 |
| Feb 26, 2013 | 17.56 |
| Feb 25, 2013 | 17.53 |
| Feb 22, 2013 | 17.50 |
| Feb 21, 2013 | 17.46 |
| Feb 20, 2013 | 17.42 |
| Feb 19, 2013 | 17.39 |
| Feb 15, 2013 | 17.34 |
| Feb 14, 2013 | 17.30 |
| Feb 13, 2013 | 17.27 |
| Feb 12, 2013 | 17.24 |
| Feb 11, 2013 | 17.20 |
| Feb 8, 2013 | 17.16 |
| Feb 7, 2013 | 17.12 |
| Feb 6, 2013 | 17.08 |
| Feb 5, 2013 | 17.05 |
| Feb 4, 2013 | 17.01 |
| Feb 1, 2013 | 16.96 |
| Jan 31, 2013 | 16.92 |
| Jan 30, 2013 | 16.86 |
| Jan 29, 2013 | 16.81 |
| Jan 28, 2013 | 16.74 |
| Jan 25, 2013 | 16.70 |
| Jan 24, 2013 | 16.69 |
| Jan 23, 2013 | 16.67 |
| Jan 22, 2013 | 16.65 |
| Jan 18, 2013 | 16.64 |
| Jan 17, 2013 | 16.64 |
| Jan 16, 2013 | 16.64 |
| Jan 15, 2013 | 16.64 |
| Jan 14, 2013 | 16.64 |
| Jan 11, 2013 | 16.64 |
| Jan 10, 2013 | 16.64 |
| Jan 9, 2013 | 16.63 |
| Jan 8, 2013 | 16.63 |
| Jan 7, 2013 | 16.64 |
| Jan 4, 2013 | 16.65 |
| Jan 3, 2013 | 16.67 |
| Jan 2, 2013 | 16.70 |
| Dec 31, 2012 | 16.72 |
| Dec 28, 2012 | 16.75 |
| Dec 27, 2012 | 16.79 |
| Dec 26, 2012 | 16.81 |
| Dec 24, 2012 | 16.83 |
| Dec 21, 2012 | 16.84 |
| Dec 20, 2012 | 16.86 |
| Dec 19, 2012 | 16.88 |
| Dec 18, 2012 | 16.90 |
| Dec 17, 2012 | 16.91 |
| Dec 14, 2012 | 16.94 |
| Dec 13, 2012 | 16.95 |
| Dec 12, 2012 | 16.97 |
| Dec 11, 2012 | 17.00 |
| Dec 10, 2012 | 17.02 |
| Dec 7, 2012 | 17.05 |
| Dec 6, 2012 | 17.07 |
| Dec 5, 2012 | 17.09 |
| Dec 4, 2012 | 17.12 |
| Dec 3, 2012 | 17.14 |
| Nov 30, 2012 | 17.17 |
| Nov 29, 2012 | 17.20 |
| Nov 28, 2012 | 17.23 |
| Nov 27, 2012 | 17.27 |
| Nov 26, 2012 | 17.31 |
| Nov 23, 2012 | 17.33 |
| Nov 21, 2012 | 17.36 |
| Nov 20, 2012 | 17.38 |
| Nov 19, 2012 | 17.41 |
| Nov 16, 2012 | 17.43 |
| Nov 15, 2012 | 17.47 |
| Nov 14, 2012 | 17.52 |
| Nov 13, 2012 | 17.56 |
| Nov 12, 2012 | 17.57 |
| Nov 9, 2012 | 17.57 |
| Nov 8, 2012 | 17.57 |
| Nov 7, 2012 | 17.56 |
| Nov 6, 2012 | 17.55 |
| Nov 5, 2012 | 17.52 |
| Nov 2, 2012 | 17.51 |
| Nov 1, 2012 | 17.50 |
| Oct 31, 2012 | 17.49 |
| Oct 26, 2012 | 17.48 |
| Oct 25, 2012 | 17.48 |
| Oct 24, 2012 | 17.48 |
| Oct 23, 2012 | 17.47 |
| Oct 22, 2012 | 17.46 |
| Oct 19, 2012 | 17.44 |
| Oct 18, 2012 | 17.43 |
| Oct 17, 2012 | 17.40 |
| Oct 16, 2012 | 17.38 |
| Oct 15, 2012 | 17.36 |
| Oct 12, 2012 | 17.34 |
| Oct 11, 2012 | 17.31 |
| Oct 10, 2012 | 17.28 |
| Oct 9, 2012 | 17.25 |
| Oct 8, 2012 | 17.23 |
| Oct 5, 2012 | 17.22 |
| Oct 4, 2012 | 17.20 |
| Oct 3, 2012 | 17.17 |
| Oct 2, 2012 | 17.14 |
| Oct 1, 2012 | 17.12 |
| Sep 28, 2012 | 17.10 |
| Sep 27, 2012 | 17.09 |
| Sep 26, 2012 | 17.07 |
| Sep 25, 2012 | 17.07 |
| Sep 24, 2012 | 17.06 |
| Sep 21, 2012 | 17.05 |
| Sep 20, 2012 | 17.04 |
| Sep 19, 2012 | 17.02 |
| Sep 18, 2012 | 16.99 |
| Sep 17, 2012 | 16.96 |
| Sep 14, 2012 | 16.93 |
| Sep 13, 2012 | 16.89 |
| Sep 12, 2012 | 16.86 |
| Sep 11, 2012 | 16.83 |
| Sep 10, 2012 | 16.79 |
| Sep 7, 2012 | 16.76 |
| Sep 6, 2012 | 16.72 |
| Sep 5, 2012 | 16.69 |
| Sep 4, 2012 | 16.66 |
| Aug 31, 2012 | 16.63 |
| Aug 30, 2012 | 16.60 |
| Aug 29, 2012 | 16.58 |
| Aug 28, 2012 | 16.55 |
| Aug 27, 2012 | 16.53 |
| Aug 24, 2012 | 16.51 |
| Aug 23, 2012 | 16.49 |
| Aug 22, 2012 | 16.48 |
| Aug 21, 2012 | 16.46 |
| Aug 20, 2012 | 16.42 |
| Aug 17, 2012 | 16.40 |
| Aug 16, 2012 | 16.36 |
| Aug 15, 2012 | 16.32 |
| Aug 14, 2012 | 16.27 |
| Aug 13, 2012 | 16.23 |
| Aug 10, 2012 | 16.18 |
| Aug 9, 2012 | 16.14 |
| Aug 8, 2012 | 16.10 |
| Aug 7, 2012 | 16.06 |
| Aug 6, 2012 | 16.02 |
| Aug 3, 2012 | 15.98 |
| Aug 2, 2012 | 15.94 |
| Aug 1, 2012 | 15.92 |
| Jul 31, 2012 | 15.91 |
| Jul 30, 2012 | 15.89 |
| Jul 27, 2012 | 15.87 |
| Jul 26, 2012 | 15.85 |
| Jul 25, 2012 | 15.84 |
| Jul 24, 2012 | 15.83 |
| Jul 23, 2012 | 15.83 |
| Jul 20, 2012 | 15.82 |
| Jul 19, 2012 | 15.80 |
| Jul 18, 2012 | 15.78 |
| Jul 17, 2012 | 15.76 |
| Jul 16, 2012 | 15.73 |
| Jul 13, 2012 | 15.71 |
| Jul 12, 2012 | 15.69 |
| Jul 11, 2012 | 15.67 |
| Jul 10, 2012 | 15.66 |
| Jul 9, 2012 | 15.65 |
| Jul 6, 2012 | 15.64 |
| Jul 5, 2012 | 15.63 |
| Jul 3, 2012 | 15.62 |
| Jul 2, 2012 | 15.61 |
| Jun 29, 2012 | 15.60 |
| Jun 28, 2012 | 15.60 |
| Jun 27, 2012 | 15.60 |
| Jun 26, 2012 | 15.62 |
| Jun 25, 2012 | 15.62 |
| Jun 22, 2012 | 15.63 |
| Jun 21, 2012 | 15.64 |
| Jun 20, 2012 | 15.63 |
| Jun 19, 2012 | 15.62 |
| Jun 18, 2012 | 15.62 |
| Jun 15, 2012 | 15.64 |
| Jun 14, 2012 | 15.65 |
| Jun 13, 2012 | 15.67 |
| Jun 12, 2012 | 15.70 |
| Jun 11, 2012 | 15.70 |
| Jun 8, 2012 | 15.72 |
| Jun 7, 2012 | 15.73 |
| Jun 6, 2012 | 15.74 |
| Jun 5, 2012 | 15.77 |
| Jun 4, 2012 | 15.80 |
| Jun 1, 2012 | 15.84 |
| May 31, 2012 | 15.87 |
| May 30, 2012 | 15.91 |
| May 29, 2012 | 15.96 |
| May 25, 2012 | 16.00 |
| May 24, 2012 | 16.05 |
| May 23, 2012 | 16.10 |
| May 22, 2012 | 16.14 |
| May 21, 2012 | 16.19 |
| May 18, 2012 | 16.22 |
| May 17, 2012 | 16.26 |
| May 16, 2012 | 16.28 |
| May 15, 2012 | 16.30 |
| May 14, 2012 | 16.31 |
| May 11, 2012 | 16.33 |
| May 10, 2012 | 16.35 |
| May 9, 2012 | 16.37 |
| May 8, 2012 | 16.40 |
| May 7, 2012 | 16.42 |
| May 4, 2012 | 16.44 |
| May 3, 2012 | 16.45 |
| May 2, 2012 | 16.46 |
| May 1, 2012 | 16.48 |
| Apr 30, 2012 | 16.50 |
| Apr 27, 2012 | 16.51 |
| Apr 26, 2012 | 16.53 |
| Apr 25, 2012 | 16.54 |
| Apr 24, 2012 | 16.56 |
| Apr 23, 2012 | 16.57 |
| Apr 20, 2012 | 16.61 |
| Apr 19, 2012 | 16.65 |
| Apr 18, 2012 | 16.68 |
| Apr 17, 2012 | 16.73 |
| Apr 16, 2012 | 16.78 |
| Apr 13, 2012 | 16.82 |
| Apr 12, 2012 | 16.87 |
| Apr 11, 2012 | 16.91 |
| Apr 10, 2012 | 16.95 |
| Apr 9, 2012 | 17.01 |
| Apr 5, 2012 | 17.06 |
| Apr 4, 2012 | 17.08 |
| Apr 3, 2012 | 17.11 |
| Apr 2, 2012 | 17.12 |
| Mar 30, 2012 | 17.13 |
| Mar 29, 2012 | 17.15 |
| Mar 28, 2012 | 17.16 |
| Mar 27, 2012 | 17.18 |
| Mar 26, 2012 | 17.19 |
| Mar 23, 2012 | 17.19 |
| Mar 22, 2012 | 17.20 |
| Mar 21, 2012 | 17.21 |
| Mar 20, 2012 | 17.20 |
| Mar 19, 2012 | 17.18 |
| Mar 16, 2012 | 17.15 |
| Mar 15, 2012 | 17.13 |
| Mar 14, 2012 | 17.10 |
| Mar 13, 2012 | 17.06 |
| Mar 12, 2012 | 17.02 |
| Mar 9, 2012 | 16.97 |
| Mar 8, 2012 | 16.94 |
| Mar 7, 2012 | 16.91 |
| Mar 6, 2012 | 16.88 |
| Mar 5, 2012 | 16.84 |
| Mar 2, 2012 | 16.81 |
| Mar 1, 2012 | 16.77 |
| Feb 29, 2012 | 16.74 |
| Feb 28, 2012 | 16.70 |
| Feb 27, 2012 | 16.67 |
| Feb 24, 2012 | 16.64 |
| Feb 23, 2012 | 16.61 |
| Feb 22, 2012 | 16.60 |
| Feb 21, 2012 | 16.58 |
| Feb 17, 2012 | 16.56 |
| Feb 16, 2012 | 16.53 |
| Feb 15, 2012 | 16.51 |
| Feb 14, 2012 | 16.48 |
| Feb 13, 2012 | 16.45 |
| Feb 10, 2012 | 16.42 |
| Feb 9, 2012 | 16.38 |
| Feb 8, 2012 | 16.32 |
| Feb 7, 2012 | 16.26 |
| Feb 6, 2012 | 16.20 |
| Feb 3, 2012 | 16.13 |
| Feb 2, 2012 | 16.06 |
| Feb 1, 2012 | 16.00 |
| Jan 31, 2012 | 15.94 |
| Jan 30, 2012 | 15.91 |
| Jan 27, 2012 | 15.89 |
| Jan 26, 2012 | 15.87 |
| Jan 25, 2012 | 15.84 |
| Jan 24, 2012 | 15.81 |
| Jan 23, 2012 | 15.78 |
| Jan 20, 2012 | 15.78 |
| Jan 19, 2012 | 15.77 |
| Jan 18, 2012 | 15.76 |
| Jan 17, 2012 | 15.74 |
| Jan 13, 2012 | 15.73 |
| Jan 12, 2012 | 15.70 |
| Jan 11, 2012 | 15.69 |
| Jan 10, 2012 | 15.67 |
| Jan 9, 2012 | 15.66 |
| Jan 6, 2012 | 15.64 |
| Jan 5, 2012 | 15.62 |
| Jan 4, 2012 | 15.61 |
| Jan 3, 2012 | 15.60 |
| Dec 30, 2011 | 15.57 |
| Dec 29, 2011 | 15.56 |
| Dec 28, 2011 | 15.55 |
| Dec 27, 2011 | 15.54 |
| Dec 23, 2011 | 15.52 |
| Dec 22, 2011 | 15.50 |
| Dec 21, 2011 | 15.49 |
| Dec 20, 2011 | 15.47 |
| Dec 19, 2011 | 15.45 |
| Dec 16, 2011 | 15.42 |
| Dec 15, 2011 | 15.40 |
| Dec 14, 2011 | 15.37 |
| Dec 13, 2011 | 15.34 |
| Dec 12, 2011 | 15.30 |
| Dec 9, 2011 | 15.27 |
| Dec 8, 2011 | 15.24 |
| Dec 7, 2011 | 15.22 |
| Dec 6, 2011 | 15.20 |
| Dec 5, 2011 | 15.18 |
| Dec 2, 2011 | 15.16 |
| Dec 1, 2011 | 15.14 |
| Nov 30, 2011 | 15.13 |
| Nov 29, 2011 | 15.13 |
| Nov 28, 2011 | 15.15 |
| Nov 25, 2011 | 15.16 |
| Nov 23, 2011 | 15.18 |
| Nov 22, 2011 | 15.21 |
| Nov 21, 2011 | 15.22 |
| Nov 18, 2011 | 15.23 |
| Nov 17, 2011 | 15.22 |
| Nov 16, 2011 | 15.21 |
| Nov 15, 2011 | 15.19 |
| Nov 14, 2011 | 15.16 |
| Nov 11, 2011 | 15.13 |
| Nov 10, 2011 | 15.10 |
| Nov 9, 2011 | 15.10 |
| Nov 8, 2011 | 15.11 |
| Nov 7, 2011 | 15.09 |
| Nov 4, 2011 | 15.07 |
| Nov 3, 2011 | 15.05 |
| Nov 2, 2011 | 15.03 |
| Nov 1, 2011 | 15.03 |
| Oct 31, 2011 | 15.02 |
| Oct 28, 2011 | 14.98 |
| Oct 27, 2011 | 14.97 |
| Oct 26, 2011 | 14.98 |
| Oct 25, 2011 | 14.99 |
| Oct 24, 2011 | 15.02 |
| Oct 21, 2011 | 15.02 |
| Oct 20, 2011 | 15.03 |
| Oct 19, 2011 | 15.04 |
| Oct 18, 2011 | 15.09 |
| Oct 17, 2011 | 15.08 |
| Oct 14, 2011 | 15.13 |
| Oct 13, 2011 | 15.18 |
| Oct 12, 2011 | 15.25 |
| Oct 11, 2011 | 15.31 |
| Oct 10, 2011 | 15.39 |
| Oct 7, 2011 | 15.47 |
| Oct 6, 2011 | 15.56 |
| Oct 5, 2011 | 15.64 |
| Oct 4, 2011 | 15.73 |
| Oct 3, 2011 | 15.82 |
| Sep 30, 2011 | 15.93 |
| Sep 29, 2011 | 16.04 |
| Sep 28, 2011 | 16.13 |
| Sep 27, 2011 | 16.23 |
| Sep 26, 2011 | 16.30 |
| Sep 23, 2011 | 16.39 |
| Sep 22, 2011 | 16.48 |
| Sep 21, 2011 | 16.57 |
| Sep 20, 2011 | 16.66 |
| Sep 19, 2011 | 16.74 |
| Sep 16, 2011 | 16.82 |
| Sep 15, 2011 | 16.90 |
| Sep 14, 2011 | 16.96 |
| Sep 13, 2011 | 17.02 |
| Sep 12, 2011 | 17.08 |
| Sep 9, 2011 | 17.15 |
| Sep 8, 2011 | 17.22 |
| Sep 7, 2011 | 17.29 |
| Sep 6, 2011 | 17.35 |
| Sep 2, 2011 | 17.43 |
| Sep 1, 2011 | 17.50 |
| Aug 31, 2011 | 17.56 |
| Aug 30, 2011 | 17.62 |
| Aug 29, 2011 | 17.66 |
| Aug 26, 2011 | 17.71 |
| Aug 25, 2011 | 17.77 |
| Aug 24, 2011 | 17.84 |
| Aug 23, 2011 | 17.91 |
| Aug 22, 2011 | 17.97 |
| Aug 19, 2011 | 18.05 |
| Aug 18, 2011 | 18.14 |
| Aug 17, 2011 | 18.21 |
| Aug 16, 2011 | 18.27 |
| Aug 15, 2011 | 18.34 |
| Aug 12, 2011 | 18.41 |
| Aug 11, 2011 | 18.48 |
| Aug 10, 2011 | 18.57 |
| Aug 9, 2011 | 18.67 |
| Aug 8, 2011 | 18.73 |
| Aug 5, 2011 | 18.84 |
| Aug 4, 2011 | 18.90 |
| Aug 3, 2011 | 18.95 |
| Aug 2, 2011 | 18.98 |
| Aug 1, 2011 | 19.05 |
| Jul 29, 2011 | 19.13 |
| Jul 28, 2011 | 19.20 |
| Jul 27, 2011 | 19.28 |
| Jul 26, 2011 | 19.36 |
| Jul 25, 2011 | 19.44 |
| Jul 22, 2011 | 19.51 |
| Jul 21, 2011 | 19.58 |
| Jul 20, 2011 | 19.65 |
| Jul 19, 2011 | 19.72 |
| Jul 18, 2011 | 19.79 |
| Jul 15, 2011 | 19.86 |
| Jul 14, 2011 | 19.93 |
| Jul 13, 2011 | 20.00 |
| Jul 12, 2011 | 20.06 |
| Jul 11, 2011 | 20.13 |
| Jul 8, 2011 | 20.21 |
| Jul 7, 2011 | 20.29 |
| Jul 6, 2011 | 20.36 |
| Jul 5, 2011 | 20.44 |
| Jul 1, 2011 | 20.52 |
| Jun 30, 2011 | 20.61 |
| Jun 29, 2011 | 20.70 |
| Jun 28, 2011 | 20.78 |
| Jun 27, 2011 | 20.87 |
| Jun 24, 2011 | 20.95 |
| Jun 23, 2011 | 21.03 |
| Jun 22, 2011 | 21.11 |
| Jun 21, 2011 | 21.18 |
| Jun 20, 2011 | 21.26 |
| Jun 17, 2011 | 21.34 |
| Jun 16, 2011 | 21.43 |
| Jun 15, 2011 | 21.51 |
| Jun 14, 2011 | 21.60 |
| Jun 13, 2011 | 21.66 |
| Jun 10, 2011 | 21.74 |
| Jun 9, 2011 | 21.82 |
| Jun 8, 2011 | 21.88 |
| Jun 7, 2011 | 21.95 |
| Jun 6, 2011 | 22.01 |
| Jun 3, 2011 | 22.08 |
| Jun 2, 2011 | 22.15 |
| Jun 1, 2011 | 22.20 |
| May 31, 2011 | 22.26 |
| May 27, 2011 | 22.31 |
| May 26, 2011 | 22.35 |
| May 25, 2011 | 22.38 |
| May 24, 2011 | 22.43 |
| May 23, 2011 | 22.48 |
| May 20, 2011 | 22.54 |
| May 19, 2011 | 22.56 |
| May 18, 2011 | 22.58 |
| May 17, 2011 | 22.61 |
| May 16, 2011 | 22.61 |
| May 13, 2011 | 22.63 |
| May 12, 2011 | 22.64 |
| May 11, 2011 | 22.64 |
| May 10, 2011 | 22.65 |
| May 9, 2011 | 22.65 |
| May 6, 2011 | 22.66 |
| May 5, 2011 | 22.67 |
| May 4, 2011 | 22.67 |
| May 3, 2011 | 22.68 |
| May 2, 2011 | 22.69 |
| Apr 29, 2011 | 22.70 |
| Apr 28, 2011 | 22.70 |
| Apr 27, 2011 | 22.70 |
| Apr 26, 2011 | 22.70 |
| Apr 25, 2011 | 22.70 |
| Apr 21, 2011 | 22.69 |
| Apr 20, 2011 | 22.67 |
| Apr 19, 2011 | 22.66 |
| Apr 18, 2011 | 22.65 |
| Apr 15, 2011 | 22.62 |
| Apr 14, 2011 | 22.60 |
| Apr 13, 2011 | 22.58 |
| Apr 12, 2011 | 22.57 |
| Apr 11, 2011 | 22.54 |
| Apr 8, 2011 | 22.53 |
| Apr 7, 2011 | 22.53 |
| Apr 6, 2011 | 22.54 |
| Apr 5, 2011 | 22.54 |
| Apr 4, 2011 | 22.53 |
| Apr 1, 2011 | 22.53 |
| Mar 31, 2011 | 22.53 |
| Mar 30, 2011 | 22.54 |
| Mar 29, 2011 | 22.57 |
| Mar 28, 2011 | 22.59 |
| Mar 25, 2011 | 22.62 |
| Mar 24, 2011 | 22.64 |
| Mar 23, 2011 | 22.66 |
| Mar 22, 2011 | 22.69 |
| Mar 21, 2011 | 22.72 |
| Mar 18, 2011 | 22.75 |
| Mar 17, 2011 | 22.78 |
| Mar 16, 2011 | 22.80 |
| Mar 15, 2011 | 22.83 |
| Mar 14, 2011 | 22.85 |
| Mar 11, 2011 | 22.87 |
| Mar 10, 2011 | 22.89 |
| Mar 9, 2011 | 22.92 |
| Mar 8, 2011 | 22.94 |
| Mar 7, 2011 | 22.96 |
| Mar 4, 2011 | 22.99 |
| Mar 3, 2011 | 23.01 |
| Mar 2, 2011 | 23.03 |
| Mar 1, 2011 | 23.05 |
| Feb 28, 2011 | 23.07 |
| Feb 25, 2011 | 23.09 |
| Feb 24, 2011 | 23.11 |
| Feb 23, 2011 | 23.12 |
| Feb 22, 2011 | 23.15 |
| Feb 18, 2011 | 23.17 |
| Feb 17, 2011 | 23.16 |
| Feb 16, 2011 | 23.16 |
| Feb 15, 2011 | 23.17 |
| Feb 14, 2011 | 23.16 |
| Feb 11, 2011 | 23.16 |
| Feb 10, 2011 | 23.16 |
| Feb 9, 2011 | 23.16 |
| Feb 8, 2011 | 23.17 |
| Feb 7, 2011 | 23.16 |
| Feb 4, 2011 | 23.17 |
| Feb 3, 2011 | 23.17 |
| Feb 2, 2011 | 23.19 |
| Feb 1, 2011 | 23.21 |
| Jan 31, 2011 | 23.22 |
| Jan 28, 2011 | 23.25 |
| Jan 27, 2011 | 23.26 |
| Jan 26, 2011 | 23.26 |
| Jan 25, 2011 | 23.25 |
| Jan 24, 2011 | 23.25 |
| Jan 21, 2011 | 23.26 |
| Jan 20, 2011 | 23.26 |
| Jan 19, 2011 | 23.27 |
| Jan 18, 2011 | 23.28 |
| Jan 14, 2011 | 23.26 |
| Jan 13, 2011 | 23.24 |
| Jan 12, 2011 | 23.22 |
| Jan 11, 2011 | 23.19 |
| Jan 10, 2011 | 23.17 |
| Jan 7, 2011 | 23.16 |
| Jan 6, 2011 | 23.14 |
| Jan 5, 2011 | 23.12 |
| Jan 4, 2011 | 23.11 |
| Jan 3, 2011 | 23.10 |
| Dec 31, 2010 | 23.10 |
| Dec 30, 2010 | 23.10 |
| Dec 29, 2010 | 23.10 |
| Dec 28, 2010 | 23.10 |
| Dec 27, 2010 | 23.08 |
| Dec 23, 2010 | 23.07 |
| Dec 22, 2010 | 23.06 |
| Dec 21, 2010 | 23.04 |
| Dec 20, 2010 | 23.02 |
| Dec 17, 2010 | 23.01 |
| Dec 16, 2010 | 22.99 |
| Dec 15, 2010 | 22.97 |
| Dec 14, 2010 | 22.95 |
| Dec 13, 2010 | 22.91 |
| Dec 10, 2010 | 22.89 |
| Dec 9, 2010 | 22.87 |
| Dec 8, 2010 | 22.86 |
| Dec 7, 2010 | 22.84 |
| Dec 6, 2010 | 22.84 |
| Dec 3, 2010 | 22.82 |
| Dec 2, 2010 | 22.80 |
| Dec 1, 2010 | 22.78 |
| Nov 30, 2010 | 22.78 |
| Nov 29, 2010 | 22.79 |
| Nov 26, 2010 | 22.81 |
| Nov 24, 2010 | 22.82 |
| Nov 23, 2010 | 22.83 |
| Nov 22, 2010 | 22.85 |
| Nov 19, 2010 | 22.85 |
| Nov 18, 2010 | 22.85 |
| Nov 17, 2010 | 22.84 |
| Nov 16, 2010 | 22.84 |
| Nov 15, 2010 | 22.82 |
| Nov 12, 2010 | 22.80 |
| Nov 11, 2010 | 22.78 |
| Nov 10, 2010 | 22.76 |
| Nov 9, 2010 | 22.71 |
| Nov 8, 2010 | 22.66 |
| Nov 5, 2010 | 22.62 |
| Nov 4, 2010 | 22.58 |
| Nov 3, 2010 | 22.54 |
| Nov 2, 2010 | 22.50 |
| Nov 1, 2010 | 22.47 |
| Oct 29, 2010 | 22.44 |
| Oct 28, 2010 | 22.40 |
| Oct 27, 2010 | 22.38 |
| Oct 26, 2010 | 22.35 |
| Oct 25, 2010 | 22.31 |
| Oct 22, 2010 | 22.27 |
| Oct 21, 2010 | 22.23 |
| Oct 20, 2010 | 22.19 |
| Oct 19, 2010 | 22.19 |
| Oct 18, 2010 | 22.21 |
| Oct 15, 2010 | 22.22 |
| Oct 14, 2010 | 22.23 |
| Oct 13, 2010 | 22.26 |
| Oct 12, 2010 | 22.28 |
| Oct 11, 2010 | 22.31 |
| Oct 8, 2010 | 22.34 |
| Oct 7, 2010 | 22.35 |
| Oct 6, 2010 | 22.37 |
| Oct 5, 2010 | 22.38 |
| Oct 4, 2010 | 22.38 |
| Oct 1, 2010 | 22.40 |
| Sep 30, 2010 | 22.39 |
| Sep 29, 2010 | 22.37 |
| Sep 28, 2010 | 22.36 |
| Sep 27, 2010 | 22.35 |
| Sep 24, 2010 | 22.34 |
| Sep 23, 2010 | 22.35 |
| Sep 22, 2010 | 22.38 |
| Sep 21, 2010 | 22.40 |
| Sep 20, 2010 | 22.40 |
| Sep 17, 2010 | 22.39 |
| Sep 16, 2010 | 22.37 |
| Sep 15, 2010 | 22.34 |
| Sep 14, 2010 | 22.30 |
| Sep 13, 2010 | 22.28 |
| Sep 10, 2010 | 22.26 |
| Sep 9, 2010 | 22.23 |
| Sep 8, 2010 | 22.21 |
| Sep 7, 2010 | 22.22 |
| Sep 3, 2010 | 22.23 |
| Sep 2, 2010 | 22.24 |
| Sep 1, 2010 | 22.26 |
| Aug 31, 2010 | 22.26 |
| Aug 30, 2010 | 22.28 |
| Aug 27, 2010 | 22.32 |
| Aug 26, 2010 | 22.35 |
| Aug 25, 2010 | 22.39 |
| Aug 24, 2010 | 22.42 |
| Aug 23, 2010 | 22.46 |
| Aug 20, 2010 | 22.49 |
| Aug 19, 2010 | 22.49 |
| Aug 18, 2010 | 22.49 |
| Aug 17, 2010 | 22.48 |
| Aug 16, 2010 | 22.48 |
| Aug 13, 2010 | 22.49 |
| Aug 12, 2010 | 22.53 |
| Aug 11, 2010 | 22.56 |
| Aug 10, 2010 | 22.58 |
| Aug 9, 2010 | 22.57 |
| Aug 6, 2010 | 22.56 |
| Aug 5, 2010 | 22.54 |
| Aug 4, 2010 | 22.52 |
| Aug 3, 2010 | 22.46 |
| Aug 2, 2010 | 22.40 |
| Jul 30, 2010 | 22.31 |
| Jul 29, 2010 | 22.26 |
| Jul 28, 2010 | 22.24 |
| Jul 27, 2010 | 22.21 |
| Jul 26, 2010 | 22.21 |
| Jul 23, 2010 | 22.23 |
| Jul 22, 2010 | 22.27 |
| Jul 21, 2010 | 22.31 |
| Jul 20, 2010 | 22.36 |
| Jul 19, 2010 | 22.37 |
| Jul 16, 2010 | 22.37 |
| Jul 15, 2010 | 22.40 |
| Jul 14, 2010 | 22.47 |
| Jul 13, 2010 | 22.56 |
| Jul 12, 2010 | 22.64 |
| Jul 9, 2010 | 22.75 |
| Jul 8, 2010 | 22.84 |
| Jul 7, 2010 | 22.93 |
| Jul 6, 2010 | 23.05 |
| Jul 2, 2010 | 23.17 |
| Jul 1, 2010 | 23.26 |
| Jun 30, 2010 | 23.35 |
| Jun 29, 2010 | 23.45 |
| Jun 28, 2010 | 23.54 |
| Jun 25, 2010 | 23.59 |
| Jun 24, 2010 | 23.67 |
| Jun 23, 2010 | 23.75 |
| Jun 22, 2010 | 23.80 |
| Jun 21, 2010 | 23.86 |
| Jun 18, 2010 | 23.90 |
| Jun 17, 2010 | 23.95 |
| Jun 16, 2010 | 23.97 |
| Jun 15, 2010 | 24.00 |
| Jun 14, 2010 | 24.01 |
| Jun 11, 2010 | 24.04 |
| Jun 10, 2010 | 24.07 |
| Jun 9, 2010 | 24.12 |
| Jun 8, 2010 | 24.19 |
| Jun 7, 2010 | 24.25 |
| Jun 4, 2010 | 24.29 |
| Jun 3, 2010 | 24.33 |
| Jun 2, 2010 | 24.35 |
| Jun 1, 2010 | 24.35 |
| May 28, 2010 | 24.35 |
| May 27, 2010 | 24.37 |
| May 26, 2010 | 24.36 |
| May 25, 2010 | 24.36 |
| May 24, 2010 | 24.36 |
| May 21, 2010 | 24.36 |
| May 20, 2010 | 24.38 |
| May 19, 2010 | 24.41 |
| May 18, 2010 | 24.40 |
| May 17, 2010 | 24.38 |
| May 14, 2010 | 24.34 |
| May 13, 2010 | 24.28 |
| May 12, 2010 | 24.19 |
| May 11, 2010 | 24.11 |
| May 10, 2010 | 24.04 |
| May 7, 2010 | 23.94 |
| May 6, 2010 | 23.88 |
| May 5, 2010 | 23.83 |
| May 4, 2010 | 23.75 |
| May 3, 2010 | 23.59 |
| Apr 30, 2010 | 23.40 |
| Apr 29, 2010 | 23.23 |
| Apr 28, 2010 | 23.04 |
| Apr 27, 2010 | 22.86 |
| Apr 26, 2010 | 22.67 |
| Apr 23, 2010 | 22.47 |
| Apr 22, 2010 | 22.28 |
| Apr 21, 2010 | 22.09 |
| Apr 20, 2010 | 21.89 |
| Apr 19, 2010 | 21.68 |
| Apr 16, 2010 | 21.47 |
| Apr 15, 2010 | 21.29 |
| Apr 14, 2010 | 21.08 |
| Apr 13, 2010 | 20.85 |
| Apr 12, 2010 | 20.64 |
| Apr 9, 2010 | 20.43 |
| Apr 8, 2010 | 20.23 |
| Apr 7, 2010 | 20.03 |
| Apr 6, 2010 | 19.83 |
| Apr 5, 2010 | 19.64 |
| Apr 1, 2010 | 19.47 |
| Mar 31, 2010 | 19.30 |
| Mar 30, 2010 | 19.14 |
| Mar 29, 2010 | 18.97 |
| Mar 26, 2010 | 18.80 |
| Mar 25, 2010 | 18.62 |
| Mar 24, 2010 | 18.46 |
| Mar 23, 2010 | 18.30 |
| Mar 22, 2010 | 18.13 |
| Mar 19, 2010 | 17.99 |
| Mar 18, 2010 | 17.85 |
| Mar 17, 2010 | 17.70 |
| Mar 16, 2010 | 17.56 |
| Mar 15, 2010 | 17.42 |
| Mar 12, 2010 | 17.27 |
| Mar 11, 2010 | 17.14 |
| Mar 10, 2010 | 17.01 |
| Mar 9, 2010 | 16.87 |
| Mar 8, 2010 | 16.76 |
| Mar 5, 2010 | 16.65 |
| Mar 4, 2010 | 16.55 |
| Mar 3, 2010 | 16.47 |
| Mar 2, 2010 | 16.39 |
| Mar 1, 2010 | 16.29 |
| Feb 26, 2010 | 16.20 |
| Feb 25, 2010 | 16.13 |
| Feb 24, 2010 | 16.05 |
| Feb 23, 2010 | 15.96 |
| Feb 22, 2010 | 15.89 |
| Feb 19, 2010 | 15.83 |
| Feb 18, 2010 | 15.79 |
| Feb 17, 2010 | 15.74 |
| Feb 16, 2010 | 15.67 |
| Feb 12, 2010 | 15.62 |
| Feb 11, 2010 | 15.58 |
| Feb 10, 2010 | 15.55 |
| Feb 9, 2010 | 15.51 |
| Feb 8, 2010 | 15.47 |
| Feb 5, 2010 | 15.46 |
| Feb 4, 2010 | 15.46 |
| Feb 3, 2010 | 15.46 |
| Feb 2, 2010 | 15.46 |
| Feb 1, 2010 | 15.46 |
| Jan 29, 2010 | 15.49 |
| Jan 28, 2010 | 15.52 |
| Jan 27, 2010 | 15.55 |
| Jan 26, 2010 | 15.58 |
| Jan 25, 2010 | 15.60 |
| Jan 22, 2010 | 15.63 |
| Jan 21, 2010 | 15.66 |
| Jan 20, 2010 | 15.67 |
| Jan 19, 2010 | 15.68 |
| Jan 15, 2010 | 15.68 |
| Jan 14, 2010 | 15.70 |
| Jan 13, 2010 | 15.72 |
| Jan 12, 2010 | 15.74 |
| Jan 11, 2010 | 15.75 |
| Jan 8, 2010 | 15.77 |
| Jan 7, 2010 | 15.80 |
| Jan 6, 2010 | 15.84 |
| Jan 5, 2010 | 15.88 |
| Jan 4, 2010 | 15.92 |
| Dec 31, 2009 | 15.95 |
| Dec 30, 2009 | 16.00 |
| Dec 29, 2009 | 16.06 |
| Dec 28, 2009 | 16.13 |
| Dec 24, 2009 | 16.20 |
| Dec 23, 2009 | 16.28 |
| Dec 22, 2009 | 16.34 |
| Dec 21, 2009 | 16.39 |
| Dec 18, 2009 | 16.46 |
| Dec 17, 2009 | 16.52 |
| Dec 16, 2009 | 16.57 |
| Dec 15, 2009 | 16.63 |
| Dec 14, 2009 | 16.67 |
| Dec 11, 2009 | 16.70 |
| Dec 10, 2009 | 16.74 |
| Dec 9, 2009 | 16.79 |
| Dec 8, 2009 | 16.83 |
| Dec 7, 2009 | 16.88 |
| Dec 4, 2009 | 16.92 |
| Dec 3, 2009 | 16.96 |
| Dec 2, 2009 | 17.01 |
| Dec 1, 2009 | 17.06 |
| Nov 30, 2009 | 17.11 |
| Nov 27, 2009 | 17.16 |
| Nov 25, 2009 | 17.21 |
| Nov 24, 2009 | 17.25 |
| Nov 23, 2009 | 17.29 |
| Nov 20, 2009 | 17.29 |
| Nov 19, 2009 | 17.29 |
| Nov 18, 2009 | 17.29 |
| Nov 17, 2009 | 17.29 |
| Nov 16, 2009 | 17.27 |
| Nov 13, 2009 | 17.24 |
| Nov 12, 2009 | 17.21 |
| Nov 11, 2009 | 17.18 |
| Nov 10, 2009 | 17.16 |
| Nov 9, 2009 | 17.14 |
| Nov 6, 2009 | 17.12 |
| Nov 5, 2009 | 17.10 |
| Nov 4, 2009 | 17.08 |
| Nov 3, 2009 | 17.07 |
| Nov 2, 2009 | 17.06 |
| Oct 30, 2009 | 17.05 |
| Oct 29, 2009 | 17.03 |
| Oct 28, 2009 | 17.00 |
| Oct 27, 2009 | 16.95 |
| Oct 26, 2009 | 16.91 |
| Oct 23, 2009 | 16.93 |
| Oct 22, 2009 | 16.97 |
| Oct 21, 2009 | 17.01 |
| Oct 20, 2009 | 17.05 |
| Oct 19, 2009 | 17.10 |
| Oct 16, 2009 | 17.14 |
| Oct 15, 2009 | 17.16 |
| Oct 14, 2009 | 17.19 |
| Oct 13, 2009 | 17.23 |
| Oct 12, 2009 | 17.25 |
| Oct 9, 2009 | 17.28 |
| Oct 8, 2009 | 17.31 |
| Oct 7, 2009 | 17.35 |
| Oct 6, 2009 | 17.38 |
| Oct 5, 2009 | 17.41 |
| Oct 2, 2009 | 17.44 |
| Oct 1, 2009 | 17.49 |
| Sep 30, 2009 | 17.50 |
| Sep 29, 2009 | 17.51 |
| Sep 28, 2009 | 17.52 |
| Sep 25, 2009 | 17.49 |
| Sep 24, 2009 | 17.47 |
| Sep 23, 2009 | 17.45 |
| Sep 22, 2009 | 17.41 |
| Sep 21, 2009 | 17.36 |
| Sep 18, 2009 | 17.31 |
| Sep 17, 2009 | 17.24 |
| Sep 16, 2009 | 17.19 |
| Sep 15, 2009 | 17.13 |
| Sep 14, 2009 | 17.09 |
| Sep 11, 2009 | 17.06 |
| Sep 10, 2009 | 17.05 |
| Sep 9, 2009 | 17.04 |
| Sep 8, 2009 | 17.02 |
| Sep 4, 2009 | 17.03 |
| Sep 3, 2009 | 17.03 |
| Sep 2, 2009 | 17.03 |
| Sep 1, 2009 | 17.02 |
| Aug 31, 2009 | 17.01 |
| Aug 28, 2009 | 17.01 |
| Aug 27, 2009 | 17.00 |
| Aug 26, 2009 | 17.00 |
| Aug 25, 2009 | 17.00 |
| Aug 24, 2009 | 17.00 |
| Aug 21, 2009 | 16.98 |
| Aug 20, 2009 | 16.96 |
| Aug 19, 2009 | 16.94 |
| Aug 18, 2009 | 16.94 |
| Aug 17, 2009 | 16.95 |
| Aug 14, 2009 | 16.95 |
| Aug 13, 2009 | 16.90 |
| Aug 12, 2009 | 16.80 |
| Aug 11, 2009 | 16.70 |
| Aug 10, 2009 | 16.61 |
| Aug 7, 2009 | 16.48 |
| Aug 6, 2009 | 16.36 |
| Aug 5, 2009 | 16.23 |
| Aug 4, 2009 | 16.12 |
| Aug 3, 2009 | 15.99 |
| Jul 31, 2009 | 15.88 |
| Jul 30, 2009 | 15.77 |
| Jul 29, 2009 | 15.65 |
| Jul 28, 2009 | 15.53 |
| Jul 27, 2009 | 15.40 |
| Jul 24, 2009 | 15.28 |
| Jul 23, 2009 | 15.16 |
| Jul 22, 2009 | 15.06 |
| Jul 21, 2009 | 14.98 |
| Jul 20, 2009 | 14.88 |
| Jul 17, 2009 | 14.77 |
| Jul 16, 2009 | 14.68 |
| Jul 15, 2009 | 14.60 |
| Jul 14, 2009 | 14.52 |
| Jul 13, 2009 | 14.47 |
| Jul 10, 2009 | 14.43 |
| Jul 9, 2009 | 14.38 |
| Jul 8, 2009 | 14.34 |
| Jul 7, 2009 | 14.28 |
| Jul 6, 2009 | 14.23 |
| Jul 2, 2009 | 14.16 |
| Jul 1, 2009 | 14.09 |
| Jun 30, 2009 | 14.03 |
| Jun 29, 2009 | 13.96 |
| Jun 26, 2009 | 13.92 |
| Jun 25, 2009 | 13.86 |
| Jun 24, 2009 | 13.81 |
| Jun 23, 2009 | 13.76 |
| Jun 22, 2009 | 13.75 |
| Jun 19, 2009 | 13.73 |
| Jun 18, 2009 | 13.67 |
| Jun 17, 2009 | 13.59 |
| Jun 16, 2009 | 13.52 |
| Jun 15, 2009 | 13.49 |
| Jun 12, 2009 | 13.45 |
| Jun 11, 2009 | 13.41 |
| Jun 10, 2009 | 13.36 |
| Jun 9, 2009 | 13.32 |
| Jun 8, 2009 | 13.28 |
| Jun 5, 2009 | 13.26 |
| Jun 4, 2009 | 13.23 |
| Jun 3, 2009 | 13.20 |
| Jun 2, 2009 | 13.20 |
| Jun 1, 2009 | 13.18 |
| May 29, 2009 | 13.17 |
| May 28, 2009 | 13.20 |
| May 27, 2009 | 13.21 |
| May 26, 2009 | 13.24 |
| May 22, 2009 | 13.22 |
| May 21, 2009 | 13.20 |
| May 20, 2009 | 13.16 |
| May 19, 2009 | 13.09 |
| May 18, 2009 | 13.00 |
| May 15, 2009 | 12.92 |
| May 14, 2009 | 12.86 |
| May 13, 2009 | 12.83 |
| May 12, 2009 | 12.76 |
| May 11, 2009 | 12.69 |
| May 8, 2009 | 12.68 |
| May 7, 2009 | 12.68 |
| May 6, 2009 | 12.71 |
| May 5, 2009 | 12.74 |
| May 4, 2009 | 12.76 |
| May 1, 2009 | 12.80 |
| Apr 30, 2009 | 12.84 |
| Apr 29, 2009 | 12.88 |
| Apr 28, 2009 | 12.93 |
| Apr 27, 2009 | 13.00 |
| Apr 24, 2009 | 13.07 |
| Apr 23, 2009 | 13.15 |
| Apr 22, 2009 | 13.22 |
| Apr 21, 2009 | 13.29 |
| Apr 20, 2009 | 13.32 |
| Apr 17, 2009 | 13.37 |
| Apr 16, 2009 | 13.36 |
| Apr 15, 2009 | 13.51 |
| Apr 14, 2009 | 13.67 |
| Apr 13, 2009 | 13.78 |
| Apr 9, 2009 | 13.87 |
| Apr 8, 2009 | 14.00 |
| Apr 7, 2009 | 14.12 |
| Apr 6, 2009 | 14.24 |
| Apr 3, 2009 | 14.33 |
| Apr 2, 2009 | 14.39 |
| Apr 1, 2009 | 14.47 |
| Mar 31, 2009 | 14.52 |
| Mar 30, 2009 | 14.63 |
| Mar 27, 2009 | 14.75 |
| Mar 26, 2009 | 14.83 |
| Mar 25, 2009 | 14.91 |
| Mar 24, 2009 | 14.99 |
| Mar 23, 2009 | 15.06 |
| Mar 20, 2009 | 15.15 |
| Mar 19, 2009 | 15.25 |
| Mar 18, 2009 | 15.34 |
| Mar 17, 2009 | 15.39 |
| Mar 16, 2009 | 15.44 |
| Mar 13, 2009 | 15.47 |
| Mar 12, 2009 | 15.50 |
| Mar 11, 2009 | 15.53 |
| Mar 10, 2009 | 15.60 |
| Mar 9, 2009 | 15.69 |
| Mar 6, 2009 | 15.79 |
| Mar 5, 2009 | 15.90 |
| Mar 4, 2009 | 16.04 |
| Mar 3, 2009 | 16.10 |
| Mar 2, 2009 | 16.20 |
| Feb 27, 2009 | 16.28 |
| Feb 26, 2009 | 16.28 |
| Feb 25, 2009 | 16.31 |
| Feb 24, 2009 | 16.32 |
| Feb 23, 2009 | 16.35 |
| Feb 20, 2009 | 16.38 |
| Feb 19, 2009 | 16.42 |
| Feb 18, 2009 | 16.42 |
| Feb 17, 2009 | 16.38 |
| Feb 13, 2009 | 16.33 |
| Feb 12, 2009 | 16.29 |
| Feb 11, 2009 | 16.19 |
| Feb 10, 2009 | 16.12 |
| Feb 9, 2009 | 16.05 |
| Feb 6, 2009 | 15.97 |
| Feb 5, 2009 | 15.92 |
| Feb 4, 2009 | 15.88 |
| Feb 3, 2009 | 15.85 |
| Feb 2, 2009 | 15.70 |
| Jan 30, 2009 | 15.57 |
| Jan 29, 2009 | 15.53 |
| Jan 28, 2009 | 15.49 |
| Jan 27, 2009 | 15.48 |
| Jan 26, 2009 | 15.47 |
| Jan 23, 2009 | 15.52 |
| Jan 22, 2009 | 15.62 |
| Jan 21, 2009 | 15.74 |
| Jan 20, 2009 | 15.83 |
| Jan 16, 2009 | 15.98 |
| Jan 15, 2009 | 16.12 |
| Jan 14, 2009 | 16.25 |
| Jan 13, 2009 | 16.39 |
| Jan 12, 2009 | 16.47 |
| Jan 9, 2009 | 16.54 |
| Jan 8, 2009 | 16.61 |
| Jan 7, 2009 | 16.60 |
| Jan 6, 2009 | 16.62 |
| Jan 5, 2009 | 16.65 |
| Jan 2, 2009 | 16.73 |
| Dec 31, 2008 | 16.85 |
| Dec 30, 2008 | 17.01 |
| Dec 29, 2008 | 17.18 |
| Dec 26, 2008 | 17.41 |
| Dec 24, 2008 | 17.53 |
| Dec 23, 2008 | 17.70 |
| Dec 22, 2008 | 17.89 |
| Dec 19, 2008 | 18.01 |
| Dec 18, 2008 | 18.06 |
| Dec 17, 2008 | 18.16 |
| Dec 16, 2008 | 18.28 |
| Dec 15, 2008 | 18.47 |
| Dec 12, 2008 | 18.76 |
| Dec 11, 2008 | 19.07 |
| Dec 10, 2008 | 19.40 |
| Dec 9, 2008 | 19.69 |
| Dec 8, 2008 | 19.98 |
| Dec 5, 2008 | 20.31 |
| Dec 4, 2008 | 20.73 |
| Dec 3, 2008 | 21.16 |
| Dec 2, 2008 | 21.61 |
| Dec 1, 2008 | 22.05 |
| Nov 28, 2008 | 22.57 |
| Nov 26, 2008 | 23.05 |
| Nov 25, 2008 | 23.45 |
| Nov 24, 2008 | 23.94 |
| Nov 21, 2008 | 24.35 |
| Nov 20, 2008 | 24.79 |
| Nov 19, 2008 | 25.26 |
| Nov 18, 2008 | 25.70 |
| Nov 17, 2008 | 26.07 |
| Nov 14, 2008 | 26.43 |
| Nov 13, 2008 | 26.76 |
| Nov 12, 2008 | 27.01 |
| Nov 11, 2008 | 27.29 |
| Nov 10, 2008 | 27.54 |
| Nov 7, 2008 | 27.74 |
| Nov 6, 2008 | 27.93 |
| Nov 5, 2008 | 28.12 |
| Nov 4, 2008 | 28.29 |
| Nov 3, 2008 | 28.39 |
| Oct 31, 2008 | 28.52 |
| Oct 30, 2008 | 28.65 |
| Oct 29, 2008 | 28.84 |
| Oct 28, 2008 | 29.03 |
| Oct 27, 2008 | 29.23 |
| Oct 24, 2008 | 29.47 |
| Oct 23, 2008 | 29.70 |
| Oct 22, 2008 | 29.88 |
| Oct 21, 2008 | 30.02 |
| Oct 20, 2008 | 30.14 |
| Oct 17, 2008 | 30.22 |
| Oct 16, 2008 | 30.28 |
| Oct 15, 2008 | 30.34 |
| Oct 14, 2008 | 30.51 |
| Oct 13, 2008 | 30.63 |
| Oct 10, 2008 | 30.77 |
| Oct 9, 2008 | 30.99 |
| Oct 8, 2008 | 31.25 |
| Oct 7, 2008 | 31.49 |
| Oct 6, 2008 | 31.68 |
| Oct 3, 2008 | 31.83 |
| Oct 2, 2008 | 31.91 |
| Oct 1, 2008 | 31.97 |
| Sep 30, 2008 | 32.00 |
| Sep 29, 2008 | 32.01 |
| Sep 26, 2008 | 32.01 |
| Sep 25, 2008 | 31.96 |
| Sep 24, 2008 | 31.81 |
| Sep 23, 2008 | 31.63 |
| Sep 22, 2008 | 31.46 |
| Sep 19, 2008 | 31.32 |
| Sep 18, 2008 | 31.15 |
| Sep 17, 2008 | 30.98 |
| Sep 16, 2008 | 30.91 |
| Sep 15, 2008 | 30.75 |
| Sep 12, 2008 | 30.67 |
| Sep 11, 2008 | 30.57 |
| Sep 10, 2008 | 30.45 |
| Sep 9, 2008 | 30.38 |
| Sep 8, 2008 | 30.34 |
| Sep 5, 2008 | 30.30 |
| Sep 4, 2008 | 30.30 |
| Sep 3, 2008 | 30.33 |
| Sep 2, 2008 | 30.36 |
| Aug 29, 2008 | 30.42 |
| Aug 28, 2008 | 30.51 |
| Aug 27, 2008 | 30.58 |
| Aug 26, 2008 | 30.66 |
| Aug 25, 2008 | 30.75 |
| Aug 22, 2008 | 30.86 |
| Aug 21, 2008 | 30.93 |
| Aug 20, 2008 | 31.02 |
| Aug 19, 2008 | 31.11 |
| Aug 18, 2008 | 31.19 |
| Aug 15, 2008 | 31.29 |
| Aug 14, 2008 | 31.40 |
| Aug 13, 2008 | 31.50 |
| Aug 12, 2008 | 31.60 |
| Aug 11, 2008 | 31.72 |
| Aug 8, 2008 | 31.85 |
| Aug 7, 2008 | 31.98 |
| Aug 6, 2008 | 32.16 |
| Aug 5, 2008 | 32.30 |
| Aug 4, 2008 | 32.43 |
| Aug 1, 2008 | 32.54 |
| Jul 31, 2008 | 32.63 |
| Jul 30, 2008 | 32.70 |
| Jul 29, 2008 | 32.78 |
| Jul 28, 2008 | 32.85 |
| Jul 25, 2008 | 32.97 |
| Jul 24, 2008 | 33.07 |
| Jul 23, 2008 | 33.16 |
| Jul 22, 2008 | 33.24 |
| Jul 21, 2008 | 33.30 |
| Jul 18, 2008 | 33.40 |
| Jul 17, 2008 | 33.52 |
| Jul 16, 2008 | 33.62 |
| Jul 15, 2008 | 33.82 |
| Jul 14, 2008 | 34.06 |
| Jul 11, 2008 | 34.27 |
| Jul 10, 2008 | 34.44 |
| Jul 9, 2008 | 34.61 |
| Jul 8, 2008 | 34.81 |
| Jul 7, 2008 | 35.00 |
| Jul 3, 2008 | 35.20 |
| Jul 2, 2008 | 35.39 |
| Jul 1, 2008 | 35.56 |
| Jun 30, 2008 | 35.75 |
| Jun 27, 2008 | 35.90 |
| Jun 26, 2008 | 36.04 |
| Jun 25, 2008 | 36.18 |
| Jun 24, 2008 | 36.23 |
| Jun 23, 2008 | 36.28 |
| Jun 20, 2008 | 36.29 |
| Jun 19, 2008 | 36.32 |
| Jun 18, 2008 | 36.34 |
| Jun 17, 2008 | 36.41 |
| Jun 16, 2008 | 36.46 |
| Jun 13, 2008 | 36.48 |
| Jun 12, 2008 | 36.52 |
| Jun 11, 2008 | 36.58 |
| Jun 10, 2008 | 36.64 |
| Jun 9, 2008 | 36.68 |
| Jun 6, 2008 | 36.70 |
| Jun 5, 2008 | 36.71 |
| Jun 4, 2008 | 36.69 |
| Jun 3, 2008 | 36.68 |
| Jun 2, 2008 | 36.71 |
| May 30, 2008 | 36.72 |
| May 29, 2008 | 36.72 |
| May 28, 2008 | 36.72 |
| May 27, 2008 | 36.67 |
| May 23, 2008 | 36.62 |
| May 22, 2008 | 36.60 |
| May 21, 2008 | 36.57 |
| May 20, 2008 | 36.55 |
| May 19, 2008 | 36.47 |
| May 16, 2008 | 36.39 |
| May 15, 2008 | 36.31 |
| May 14, 2008 | 36.25 |
| May 13, 2008 | 36.19 |
| May 12, 2008 | 36.10 |
| May 9, 2008 | 36.04 |
| May 8, 2008 | 36.00 |
| May 7, 2008 | 35.99 |
| May 6, 2008 | 35.98 |
| May 5, 2008 | 35.96 |
| May 2, 2008 | 35.88 |
| May 1, 2008 | 35.81 |
| Apr 30, 2008 | 35.74 |
| Apr 29, 2008 | 35.66 |
| Apr 28, 2008 | 35.60 |
| Apr 25, 2008 | 35.53 |
| Apr 24, 2008 | 35.46 |
| Apr 23, 2008 | 35.39 |
| Apr 22, 2008 | 35.32 |
| Apr 21, 2008 | 35.27 |
| Apr 18, 2008 | 35.19 |
| Apr 17, 2008 | 35.11 |
| Apr 16, 2008 | 35.02 |
| Apr 15, 2008 | 34.94 |
| Apr 14, 2008 | 34.90 |
| Apr 11, 2008 | 34.86 |
| Apr 10, 2008 | 34.87 |
| Apr 9, 2008 | 34.88 |
| Apr 8, 2008 | 34.89 |
| Apr 7, 2008 | 34.89 |
| Apr 4, 2008 | 34.89 |
| Apr 3, 2008 | 34.90 |
| Apr 2, 2008 | 34.84 |
| Apr 1, 2008 | 34.77 |
| Mar 31, 2008 | 34.72 |
| Mar 28, 2008 | 34.69 |
| Mar 27, 2008 | 34.64 |
| Mar 26, 2008 | 34.60 |
| Mar 25, 2008 | 34.58 |
| Mar 24, 2008 | 34.58 |
| Mar 20, 2008 | 34.53 |
| Mar 19, 2008 | 34.46 |
| Mar 18, 2008 | 34.45 |
| Mar 17, 2008 | 34.43 |
| Mar 14, 2008 | 34.50 |
| Mar 13, 2008 | 34.58 |
| Mar 12, 2008 | 34.55 |
| Mar 11, 2008 | 34.57 |
| Mar 10, 2008 | 34.62 |
| Mar 7, 2008 | 34.75 |
| Mar 6, 2008 | 34.88 |
| Mar 5, 2008 | 35.01 |
| Mar 4, 2008 | 35.10 |
| Mar 3, 2008 | 35.20 |
| Feb 29, 2008 | 35.31 |
| Feb 28, 2008 | 35.38 |
| Feb 27, 2008 | 35.45 |
| Feb 26, 2008 | 35.50 |
| Feb 25, 2008 | 35.54 |
| Feb 22, 2008 | 35.60 |
| Feb 21, 2008 | 35.69 |
| Feb 20, 2008 | 35.77 |
| Feb 19, 2008 | 35.85 |
| Feb 15, 2008 | 35.94 |
| Feb 14, 2008 | 36.00 |
| Feb 13, 2008 | 36.10 |
| Feb 12, 2008 | 36.20 |
| Feb 11, 2008 | 36.31 |
| Feb 8, 2008 | 36.43 |
| Feb 7, 2008 | 36.52 |
| Feb 6, 2008 | 36.60 |
| Feb 5, 2008 | 36.70 |
| Feb 4, 2008 | 36.80 |
| Feb 1, 2008 | 36.88 |
| Jan 31, 2008 | 36.99 |
| Jan 30, 2008 | 37.12 |
| Jan 29, 2008 | 37.22 |
| Jan 28, 2008 | 37.27 |
| Jan 25, 2008 | 37.32 |
| Jan 24, 2008 | 37.32 |
| Jan 23, 2008 | 37.32 |
| Jan 22, 2008 | 37.31 |
| Jan 18, 2008 | 37.33 |
| Jan 17, 2008 | 37.39 |
| Jan 16, 2008 | 37.41 |
| Jan 15, 2008 | 37.45 |
| Jan 14, 2008 | 37.50 |
| Jan 11, 2008 | 37.56 |
| Jan 10, 2008 | 37.63 |
| Jan 9, 2008 | 37.68 |
| Jan 8, 2008 | 37.77 |
| Jan 7, 2008 | 37.87 |
| Jan 4, 2008 | 37.94 |
| Jan 3, 2008 | 38.00 |
| Jan 2, 2008 | 38.00 |
| Dec 31, 2007 | 37.99 |
| Dec 28, 2007 | 38.05 |
| Dec 27, 2007 | 38.08 |
| Dec 26, 2007 | 38.07 |
| Dec 24, 2007 | 38.04 |
| Dec 21, 2007 | 38.05 |
| Dec 20, 2007 | 38.06 |
| Dec 19, 2007 | 38.11 |
| Dec 18, 2007 | 38.13 |
| Dec 17, 2007 | 38.17 |
| Dec 14, 2007 | 38.26 |
| Dec 13, 2007 | 38.32 |
| Dec 12, 2007 | 38.36 |
| Dec 11, 2007 | 38.41 |
| Dec 10, 2007 | 38.47 |
| Dec 7, 2007 | 38.47 |
| Dec 6, 2007 | 38.50 |
| Dec 5, 2007 | 38.52 |
| Dec 4, 2007 | 38.54 |
| Dec 3, 2007 | 38.58 |
| Nov 30, 2007 | 38.61 |
| Nov 29, 2007 | 38.63 |
| Nov 28, 2007 | 38.67 |
| Nov 27, 2007 | 38.72 |
| Nov 26, 2007 | 38.72 |
| Nov 23, 2007 | 38.75 |
| Nov 21, 2007 | 38.75 |
| Nov 20, 2007 | 38.75 |
| Nov 19, 2007 | 38.78 |
| Nov 16, 2007 | 38.78 |
| Nov 15, 2007 | 38.77 |
| Nov 14, 2007 | 38.78 |
| Nov 13, 2007 | 38.80 |
| Nov 12, 2007 | 38.83 |
| Nov 9, 2007 | 38.88 |
| Nov 8, 2007 | 38.92 |
| Nov 7, 2007 | 38.97 |
| Nov 6, 2007 | 39.02 |
| Nov 5, 2007 | 39.09 |
| Nov 2, 2007 | 39.19 |
| Nov 1, 2007 | 39.29 |
| Oct 31, 2007 | 39.37 |
| Oct 30, 2007 | 39.41 |
| Oct 29, 2007 | 39.50 |
| Oct 26, 2007 | 39.60 |
| Oct 25, 2007 | 39.65 |
| Oct 24, 2007 | 39.65 |
| Oct 23, 2007 | 39.67 |
| Oct 22, 2007 | 39.78 |
| Oct 19, 2007 | 39.91 |
| Oct 18, 2007 | 39.99 |
| Oct 17, 2007 | 40.05 |
| Oct 16, 2007 | 40.08 |
| Oct 15, 2007 | 40.10 |
| Oct 12, 2007 | 40.07 |
| Oct 11, 2007 | 40.03 |
| Oct 10, 2007 | 39.96 |
| Oct 9, 2007 | 39.95 |
| Oct 8, 2007 | 39.91 |
| Oct 5, 2007 | 39.87 |
| Oct 4, 2007 | 39.83 |
| Oct 3, 2007 | 39.85 |
| Oct 2, 2007 | 39.88 |
| Oct 1, 2007 | 39.91 |
| Sep 28, 2007 | 39.94 |
| Sep 27, 2007 | 40.00 |
| Sep 26, 2007 | 40.07 |
| Sep 25, 2007 | 40.13 |
| Sep 24, 2007 | 40.20 |
| Sep 21, 2007 | 40.26 |
| Sep 20, 2007 | 40.31 |
| Sep 19, 2007 | 40.35 |
| Sep 18, 2007 | 40.37 |
| Sep 17, 2007 | 40.37 |
| Sep 14, 2007 | 40.43 |
| Sep 13, 2007 | 40.49 |
| Sep 12, 2007 | 40.56 |
| Sep 11, 2007 | 40.64 |
| Sep 10, 2007 | 40.71 |
| Sep 7, 2007 | 40.79 |
| Sep 6, 2007 | 40.90 |
| Sep 5, 2007 | 40.97 |
| Sep 4, 2007 | 41.03 |
| Aug 31, 2007 | 41.10 |
| Aug 30, 2007 | 41.18 |
| Aug 29, 2007 | 41.30 |
| Aug 28, 2007 | 41.42 |
| Aug 27, 2007 | 41.56 |
| Aug 24, 2007 | 41.68 |
| Aug 23, 2007 | 41.75 |
| Aug 22, 2007 | 41.83 |
| Aug 21, 2007 | 41.90 |
| Aug 20, 2007 | 42.05 |
| Aug 17, 2007 | 42.14 |
| Aug 16, 2007 | 42.19 |
| Aug 15, 2007 | 42.30 |
| Aug 14, 2007 | 42.46 |
| Aug 13, 2007 | 42.61 |
| Aug 10, 2007 | 42.67 |
| Aug 9, 2007 | 42.73 |
| Aug 8, 2007 | 42.85 |
| Aug 7, 2007 | 42.95 |
| Aug 6, 2007 | 43.10 |
| Aug 3, 2007 | 43.23 |
| Aug 2, 2007 | 43.43 |
| Aug 1, 2007 | 43.62 |
| Jul 31, 2007 | 43.81 |
| Jul 30, 2007 | 43.93 |
| Jul 27, 2007 | 44.09 |
| Jul 26, 2007 | 44.24 |
| Jul 25, 2007 | 44.38 |
| Jul 24, 2007 | 44.47 |
| Jul 23, 2007 | 44.58 |
| Jul 20, 2007 | 44.67 |
| Jul 19, 2007 | 44.76 |
| Jul 18, 2007 | 44.84 |
| Jul 17, 2007 | 44.92 |
| Jul 16, 2007 | 45.01 |
| Jul 13, 2007 | 45.10 |
| Jul 12, 2007 | 45.20 |
| Jul 11, 2007 | 45.29 |
| Jul 10, 2007 | 45.40 |
| Jul 9, 2007 | 45.51 |
| Jul 6, 2007 | 45.65 |
| Jul 5, 2007 | 45.78 |
| Jul 3, 2007 | 45.92 |
| Jul 2, 2007 | 46.02 |
| Jun 29, 2007 | 46.14 |
| Jun 28, 2007 | 46.24 |
| Jun 27, 2007 | 46.34 |
| Jun 26, 2007 | 46.42 |
| Jun 25, 2007 | 46.53 |
| Jun 22, 2007 | 46.64 |
| Jun 21, 2007 | 46.71 |
| Jun 20, 2007 | 46.76 |
| Jun 19, 2007 | 46.80 |
| Jun 18, 2007 | 46.84 |
| Jun 15, 2007 | 46.87 |
| Jun 14, 2007 | 46.90 |
| Jun 13, 2007 | 46.94 |
| Jun 12, 2007 | 46.97 |
| Jun 11, 2007 | 47.01 |
| Jun 8, 2007 | 47.02 |
| Jun 7, 2007 | 47.03 |
| Jun 6, 2007 | 47.05 |
| Jun 5, 2007 | 47.07 |
| Jun 4, 2007 | 47.08 |
| Jun 1, 2007 | 47.06 |
| May 31, 2007 | 47.06 |
| May 30, 2007 | 47.06 |
| May 29, 2007 | 47.04 |
| May 25, 2007 | 47.01 |
| May 24, 2007 | 46.99 |
| May 23, 2007 | 46.97 |
| May 22, 2007 | 46.90 |
| May 21, 2007 | 46.84 |
| May 18, 2007 | 46.79 |
| May 17, 2007 | 46.74 |
| May 16, 2007 | 46.69 |
| May 15, 2007 | 46.66 |
| May 14, 2007 | 46.60 |
| May 11, 2007 | 46.56 |
| May 10, 2007 | 46.51 |
| May 9, 2007 | 46.47 |
| May 8, 2007 | 46.41 |
| May 7, 2007 | 46.39 |
| May 4, 2007 | 46.38 |
| May 3, 2007 | 46.38 |
| May 2, 2007 | 46.36 |
| May 1, 2007 | 46.35 |
| Apr 30, 2007 | 46.34 |
| Apr 27, 2007 | 46.33 |
| Apr 26, 2007 | 46.30 |
| Apr 25, 2007 | 46.27 |
| Apr 24, 2007 | 46.24 |
| Apr 23, 2007 | 46.20 |
| Apr 20, 2007 | 46.18 |
| Apr 19, 2007 | 46.16 |
| Apr 18, 2007 | 46.14 |
| Apr 17, 2007 | 46.10 |
| Apr 16, 2007 | 46.07 |
| Apr 13, 2007 | 46.04 |
| Apr 12, 2007 | 46.00 |
| Apr 11, 2007 | 45.99 |
| Apr 10, 2007 | 46.00 |
| Apr 9, 2007 | 45.98 |
| Apr 5, 2007 | 45.95 |
| Apr 4, 2007 | 45.96 |
| Apr 3, 2007 | 45.97 |
| Apr 2, 2007 | 45.97 |
| Mar 30, 2007 | 45.98 |
| Mar 29, 2007 | 45.98 |
| Mar 28, 2007 | 46.00 |
| Mar 27, 2007 | 46.03 |
| Mar 26, 2007 | 46.07 |
| Mar 23, 2007 | 46.10 |
| Mar 22, 2007 | 46.13 |
| Mar 21, 2007 | 46.18 |
| Mar 20, 2007 | 46.21 |
| Mar 19, 2007 | 46.24 |
| Mar 16, 2007 | 46.30 |
| Mar 15, 2007 | 46.38 |
| Mar 14, 2007 | 46.44 |
| Mar 13, 2007 | 46.54 |
| Mar 12, 2007 | 46.68 |
| Mar 9, 2007 | 46.81 |
| Mar 8, 2007 | 46.94 |
| Mar 7, 2007 | 47.08 |
| Mar 6, 2007 | 47.19 |
| Mar 5, 2007 | 47.27 |
| Mar 2, 2007 | 47.37 |
| Mar 1, 2007 | 47.51 |
| Feb 28, 2007 | 47.62 |
| Feb 27, 2007 | 47.73 |
| Feb 26, 2007 | 47.82 |
| Feb 23, 2007 | 47.89 |
| Feb 22, 2007 | 47.93 |
| Feb 21, 2007 | 47.97 |
| Feb 20, 2007 | 48.01 |
| Feb 16, 2007 | 48.05 |
| Feb 15, 2007 | 48.10 |
| Feb 14, 2007 | 48.12 |
| Feb 13, 2007 | 48.16 |
| Feb 12, 2007 | 48.19 |
| Feb 9, 2007 | 48.23 |
| Feb 8, 2007 | 48.24 |
| Feb 7, 2007 | 48.28 |
| Feb 6, 2007 | 48.32 |
| Feb 5, 2007 | 48.36 |
| Feb 2, 2007 | 48.41 |
| Feb 1, 2007 | 48.44 |
| Jan 31, 2007 | 48.48 |
| Jan 30, 2007 | 48.55 |
| Jan 29, 2007 | 48.56 |
| Jan 26, 2007 | 48.57 |
| Jan 25, 2007 | 48.59 |
| Jan 24, 2007 | 48.63 |
| Jan 23, 2007 | 48.63 |
| Jan 22, 2007 | 48.62 |
| Jan 19, 2007 | 48.62 |
| Jan 18, 2007 | 48.61 |
| Jan 17, 2007 | 48.58 |
| Jan 16, 2007 | 48.56 |
| Jan 12, 2007 | 48.54 |
| Jan 11, 2007 | 48.53 |
| Jan 10, 2007 | 48.50 |
| Jan 9, 2007 | 48.50 |
| Jan 8, 2007 | 48.47 |
| Jan 5, 2007 | 48.45 |
| Jan 4, 2007 | 48.44 |
| Jan 3, 2007 | 48.40 |
| Dec 29, 2006 | 48.35 |
| Dec 28, 2006 | 48.32 |
| Dec 27, 2006 | 48.28 |
| Dec 26, 2006 | 48.20 |
| Dec 22, 2006 | 48.12 |
| Dec 21, 2006 | 48.02 |
| Dec 20, 2006 | 47.90 |
| Dec 19, 2006 | 47.82 |
| Dec 18, 2006 | 47.75 |
| Dec 15, 2006 | 47.68 |
| Dec 14, 2006 | 47.57 |
| Dec 13, 2006 | 47.46 |
| Dec 12, 2006 | 47.36 |
| Dec 11, 2006 | 47.26 |
| Dec 8, 2006 | 47.17 |
| Dec 7, 2006 | 47.09 |
| Dec 6, 2006 | 47.00 |
| Dec 5, 2006 | 46.92 |
| Dec 4, 2006 | 46.84 |
| Dec 1, 2006 | 46.74 |
| Nov 30, 2006 | 46.67 |
| Nov 29, 2006 | 46.58 |
| Nov 28, 2006 | 46.51 |
| Nov 27, 2006 | 46.42 |
| Nov 24, 2006 | 46.37 |
| Nov 22, 2006 | 46.29 |
| Nov 21, 2006 | 46.22 |
| Nov 20, 2006 | 46.14 |
| Nov 17, 2006 | 46.07 |
| Nov 16, 2006 | 46.00 |
| Nov 15, 2006 | 45.93 |
| Nov 14, 2006 | 45.86 |
| Nov 13, 2006 | 45.82 |
| Nov 10, 2006 | 45.77 |
| Nov 9, 2006 | 45.72 |
| Nov 8, 2006 | 45.66 |
| Nov 7, 2006 | 45.61 |
| Nov 6, 2006 | 45.55 |
| Nov 3, 2006 | 45.48 |
| Nov 2, 2006 | 45.42 |
| Nov 1, 2006 | 45.37 |
| Oct 31, 2006 | 45.32 |
| Oct 30, 2006 | 45.26 |
| Oct 27, 2006 | 45.19 |
| Oct 26, 2006 | 45.13 |
| Oct 25, 2006 | 45.06 |
| Oct 24, 2006 | 45.01 |
| Oct 23, 2006 | 44.94 |
| Oct 20, 2006 | 44.88 |
| Oct 19, 2006 | 44.82 |
| Oct 18, 2006 | 44.77 |
| Oct 17, 2006 | 44.71 |
| Oct 16, 2006 | 44.65 |
| Oct 13, 2006 | 44.62 |
| Oct 12, 2006 | 44.59 |
| Oct 11, 2006 | 44.56 |
| Oct 10, 2006 | 44.54 |
| Oct 9, 2006 | 44.54 |
| Oct 6, 2006 | 44.53 |
| Oct 5, 2006 | 44.51 |
| Oct 4, 2006 | 44.50 |
| Oct 3, 2006 | 44.49 |
| Oct 2, 2006 | 44.47 |
| Sep 29, 2006 | 44.44 |
| Sep 28, 2006 | 44.43 |
| Sep 27, 2006 | 44.43 |
| Sep 26, 2006 | 44.42 |
| Sep 25, 2006 | 44.39 |
| Sep 22, 2006 | 44.35 |
| Sep 21, 2006 | 44.32 |
| Sep 20, 2006 | 44.30 |
| Sep 19, 2006 | 44.29 |
| Sep 18, 2006 | 44.27 |
| Sep 15, 2006 | 44.24 |
| Sep 14, 2006 | 44.21 |
| Sep 13, 2006 | 44.16 |
| Sep 12, 2006 | 44.14 |
| Sep 11, 2006 | 44.09 |
| Sep 8, 2006 | 44.05 |
| Sep 7, 2006 | 43.99 |
| Sep 6, 2006 | 43.92 |
| Sep 5, 2006 | 43.86 |
| Sep 1, 2006 | 43.78 |
| Aug 31, 2006 | 43.71 |
| Aug 30, 2006 | 43.65 |
| Aug 29, 2006 | 43.60 |
| Aug 28, 2006 | 43.58 |
| Aug 25, 2006 | 43.56 |
| Aug 24, 2006 | 43.53 |
| Aug 23, 2006 | 43.48 |
| Aug 22, 2006 | 43.45 |
| Aug 21, 2006 | 43.41 |
| Aug 18, 2006 | 43.39 |
| Aug 17, 2006 | 43.36 |
| Aug 16, 2006 | 43.34 |
| Aug 15, 2006 | 43.29 |
| Aug 14, 2006 | 43.26 |
| Aug 11, 2006 | 43.26 |
| Aug 10, 2006 | 43.27 |
| Aug 9, 2006 | 43.28 |
| Aug 8, 2006 | 43.29 |
| Aug 7, 2006 | 43.27 |
| Aug 4, 2006 | 43.23 |
| Aug 3, 2006 | 43.19 |
| Aug 2, 2006 | 43.13 |
| Aug 1, 2006 | 43.10 |
| Jul 31, 2006 | 43.08 |
| Jul 28, 2006 | 43.05 |
| Jul 27, 2006 | 43.03 |
| Jul 26, 2006 | 43.03 |
| Jul 25, 2006 | 43.02 |
| Jul 24, 2006 | 43.00 |
| Jul 21, 2006 | 43.01 |
| Jul 20, 2006 | 43.05 |
| Jul 19, 2006 | 43.07 |
| Jul 18, 2006 | 43.07 |
| Jul 17, 2006 | 43.08 |
| Jul 14, 2006 | 43.17 |
| Jul 13, 2006 | 43.18 |
| Jul 12, 2006 | 43.20 |
| Jul 11, 2006 | 43.20 |
| Jul 10, 2006 | 43.20 |
| Jul 7, 2006 | 43.20 |
| Jul 6, 2006 | 43.21 |
| Jul 5, 2006 | 43.21 |
| Jul 3, 2006 | 43.24 |
| Jun 30, 2006 | 43.23 |
| Jun 29, 2006 | 43.26 |
| Jun 28, 2006 | 43.29 |
| Jun 27, 2006 | 43.33 |
| Jun 26, 2006 | 43.35 |
| Jun 23, 2006 | 43.36 |
| Jun 22, 2006 | 43.37 |
| Jun 21, 2006 | 43.39 |
| Jun 20, 2006 | 43.41 |
| Jun 19, 2006 | 43.43 |
| Jun 16, 2006 | 43.43 |
| Jun 15, 2006 | 43.42 |
| Jun 14, 2006 | 43.44 |
| Jun 13, 2006 | 43.46 |
| Jun 12, 2006 | 43.48 |
| Jun 9, 2006 | 43.49 |
| Jun 8, 2006 | 43.49 |
| Jun 7, 2006 | 43.49 |
| Jun 6, 2006 | 43.48 |
| Jun 5, 2006 | 43.49 |
| Jun 2, 2006 | 43.48 |
| Jun 1, 2006 | 43.44 |
| May 31, 2006 | 43.40 |
| May 30, 2006 | 43.37 |
| May 26, 2006 | 43.36 |
| May 25, 2006 | 43.37 |
| May 24, 2006 | 43.39 |
| May 23, 2006 | 43.41 |
| May 22, 2006 | 43.42 |
| May 19, 2006 | 43.42 |
| May 18, 2006 | 43.41 |
| May 17, 2006 | 43.39 |
| May 16, 2006 | 43.36 |
| May 15, 2006 | 43.33 |
| May 12, 2006 | 43.30 |
| May 11, 2006 | 43.28 |
| May 10, 2006 | 43.25 |
| May 9, 2006 | 43.19 |
| May 8, 2006 | 43.12 |
| May 5, 2006 | 43.07 |
| May 4, 2006 | 43.02 |
| May 3, 2006 | 42.94 |
| May 2, 2006 | 42.96 |
| May 1, 2006 | 42.99 |
| Apr 28, 2006 | 42.95 |
| Apr 27, 2006 | 42.93 |
| Apr 26, 2006 | 42.90 |
| Apr 25, 2006 | 42.88 |
| Apr 24, 2006 | 42.85 |
| Apr 21, 2006 | 42.80 |
| Apr 20, 2006 | 42.74 |
| Apr 19, 2006 | 42.68 |
| Apr 18, 2006 | 42.61 |
| Apr 17, 2006 | 42.55 |
| Apr 13, 2006 | 42.51 |
| Apr 12, 2006 | 42.46 |
| Apr 11, 2006 | 42.41 |
| Apr 10, 2006 | 42.37 |
| Apr 7, 2006 | 42.30 |
| Apr 6, 2006 | 42.23 |
| Apr 5, 2006 | 42.15 |
| Apr 4, 2006 | 42.09 |
| Apr 3, 2006 | 42.04 |
| Mar 31, 2006 | 41.99 |
| Mar 30, 2006 | 41.95 |
| Mar 29, 2006 | 41.91 |
| Mar 28, 2006 | 41.88 |
| Mar 27, 2006 | 41.86 |
| Mar 24, 2006 | 41.83 |
| Mar 23, 2006 | 41.82 |
| Mar 22, 2006 | 41.81 |
| Mar 21, 2006 | 41.83 |
| Mar 20, 2006 | 41.85 |
| Mar 17, 2006 | 41.86 |
| Mar 16, 2006 | 41.85 |
| Mar 15, 2006 | 41.86 |
| Mar 14, 2006 | 41.86 |
| Mar 13, 2006 | 41.85 |
| Mar 10, 2006 | 41.85 |
| Mar 9, 2006 | 41.86 |
| Mar 8, 2006 | 41.88 |
| Mar 7, 2006 | 41.90 |
| Mar 6, 2006 | 41.90 |
| Mar 3, 2006 | 41.94 |
| Mar 2, 2006 | 41.96 |
| Mar 1, 2006 | 41.98 |
| Feb 28, 2006 | 41.95 |
| Feb 27, 2006 | 41.99 |
| Feb 24, 2006 | 42.09 |
| Feb 23, 2006 | 42.20 |
| Feb 22, 2006 | 42.30 |
| Feb 21, 2006 | 42.39 |
| Feb 17, 2006 | 42.44 |
| Feb 16, 2006 | 42.47 |
| Feb 15, 2006 | 42.56 |
| Feb 14, 2006 | 42.64 |
| Feb 13, 2006 | 42.73 |
| Feb 10, 2006 | 42.81 |
| Feb 9, 2006 | 42.88 |
| Feb 8, 2006 | 42.99 |
| Feb 7, 2006 | 43.11 |
| Feb 6, 2006 | 43.22 |
| Feb 3, 2006 | 43.33 |
| Feb 2, 2006 | 43.45 |
| Feb 1, 2006 | 43.55 |
| Jan 31, 2006 | 43.65 |
| Jan 30, 2006 | 43.76 |
| Jan 27, 2006 | 43.86 |
| Jan 26, 2006 | 43.96 |
| Jan 25, 2006 | 44.06 |
| Jan 24, 2006 | 44.17 |
| Jan 23, 2006 | 44.27 |
| Jan 20, 2006 | 44.36 |
| Jan 19, 2006 | 44.44 |
| Jan 18, 2006 | 44.53 |
| Jan 17, 2006 | 44.61 |
| Jan 13, 2006 | 44.70 |
| Jan 12, 2006 | 44.71 |
| Jan 11, 2006 | 44.74 |
| Jan 10, 2006 | 44.75 |
| Jan 9, 2006 | 44.72 |
| Jan 6, 2006 | 44.70 |
| Jan 5, 2006 | 44.71 |
| Jan 4, 2006 | 44.72 |
| Jan 3, 2006 | 44.72 |
| Dec 30, 2005 | 44.68 |
| Dec 29, 2005 | 44.68 |
| Dec 28, 2005 | 44.67 |
| Dec 27, 2005 | 44.66 |
| Dec 23, 2005 | 44.65 |
| Dec 22, 2005 | 44.62 |
| Dec 21, 2005 | 44.61 |
| Dec 20, 2005 | 44.62 |
| Dec 19, 2005 | 44.61 |
| Dec 16, 2005 | 44.61 |
| Dec 15, 2005 | 44.60 |
| Dec 14, 2005 | 44.64 |
| Dec 13, 2005 | 44.68 |
| Dec 12, 2005 | 44.66 |
| Dec 9, 2005 | 44.62 |
| Dec 8, 2005 | 44.58 |
| Dec 7, 2005 | 44.54 |
| Dec 6, 2005 | 44.52 |
| Dec 5, 2005 | 44.50 |
| Dec 2, 2005 | 44.47 |
| Dec 1, 2005 | 44.43 |
| Nov 30, 2005 | 44.40 |
| Nov 29, 2005 | 44.37 |
| Nov 28, 2005 | 44.37 |
| Nov 25, 2005 | 44.36 |
| Nov 23, 2005 | 44.31 |
| Nov 22, 2005 | 44.28 |
| Nov 21, 2005 | 44.27 |
| Nov 18, 2005 | 44.25 |
| Nov 17, 2005 | 44.25 |
| Nov 16, 2005 | 44.27 |
| Nov 15, 2005 | 44.29 |
| Nov 14, 2005 | 44.32 |
| Nov 11, 2005 | 44.34 |
| Nov 10, 2005 | 44.37 |
| Nov 9, 2005 | 44.39 |
| Nov 8, 2005 | 44.39 |
| Nov 7, 2005 | 44.41 |
| Nov 4, 2005 | 44.43 |
| Nov 3, 2005 | 44.46 |
| Nov 2, 2005 | 44.48 |
| Nov 1, 2005 | 44.51 |
| Oct 31, 2005 | 44.58 |
| Oct 28, 2005 | 44.64 |
| Oct 27, 2005 | 44.71 |
| Oct 26, 2005 | 44.83 |
| Oct 25, 2005 | 44.94 |
| Oct 24, 2005 | 45.02 |
| Oct 21, 2005 | 45.10 |
| Oct 20, 2005 | 45.19 |
| Oct 19, 2005 | 45.30 |
| Oct 18, 2005 | 45.36 |
| Oct 17, 2005 | 45.46 |
| Oct 14, 2005 | 45.54 |
| Oct 13, 2005 | 45.65 |
| Oct 12, 2005 | 45.84 |
| Oct 11, 2005 | 46.01 |
| Oct 10, 2005 | 46.16 |
| Oct 7, 2005 | 46.35 |
| Oct 6, 2005 | 46.52 |
| Oct 5, 2005 | 46.67 |
| Oct 4, 2005 | 46.81 |
| Oct 3, 2005 | 46.90 |
| Sep 30, 2005 | 46.99 |
| Sep 29, 2005 | 47.08 |
| Sep 28, 2005 | 47.19 |
| Sep 27, 2005 | 47.27 |
| Sep 26, 2005 | 47.36 |
| Sep 23, 2005 | 47.42 |
| Sep 22, 2005 | 47.48 |
| Sep 21, 2005 | 47.56 |
| Sep 20, 2005 | 47.64 |
| Sep 19, 2005 | 47.71 |
| Sep 16, 2005 | 47.75 |
| Sep 15, 2005 | 47.77 |
| Sep 14, 2005 | 47.82 |
| Sep 13, 2005 | 47.87 |
| Sep 12, 2005 | 47.89 |
| Sep 9, 2005 | 47.90 |
| Sep 8, 2005 | 47.92 |
| Sep 7, 2005 | 47.93 |
| Sep 6, 2005 | 47.92 |
| Sep 2, 2005 | 47.93 |
| Sep 1, 2005 | 47.95 |
| Aug 31, 2005 | 47.98 |
| Aug 30, 2005 | 47.99 |
| Aug 29, 2005 | 48.02 |
| Aug 26, 2005 | 48.06 |
| Aug 25, 2005 | 48.10 |
| Aug 24, 2005 | 48.10 |
| Aug 23, 2005 | 48.10 |
| Aug 22, 2005 | 48.09 |
| Aug 19, 2005 | 48.11 |
| Aug 18, 2005 | 48.13 |
| Aug 17, 2005 | 48.16 |
| Aug 16, 2005 | 48.16 |
| Aug 15, 2005 | 48.15 |
| Aug 12, 2005 | 48.12 |
| Aug 11, 2005 | 48.10 |
| Aug 10, 2005 | 48.08 |
| Aug 9, 2005 | 48.04 |
| Aug 8, 2005 | 48.02 |
| Aug 5, 2005 | 47.98 |
| Aug 4, 2005 | 47.95 |
| Aug 3, 2005 | 47.90 |
| Aug 2, 2005 | 47.77 |
| Aug 1, 2005 | 47.65 |
| Jul 29, 2005 | 47.53 |
| Jul 28, 2005 | 47.40 |
| Jul 27, 2005 | 47.24 |
| Jul 26, 2005 | 47.12 |
| Jul 25, 2005 | 46.98 |
| Jul 22, 2005 | 46.88 |
| Jul 21, 2005 | 46.78 |
| Jul 20, 2005 | 46.68 |
| Jul 19, 2005 | 46.58 |
| Jul 18, 2005 | 46.48 |
| Jul 15, 2005 | 46.38 |
| Jul 14, 2005 | 46.32 |
| Jul 13, 2005 | 46.26 |
| Jul 12, 2005 | 46.19 |
| Jul 11, 2005 | 46.07 |
| Jul 8, 2005 | 45.98 |
| Jul 7, 2005 | 45.91 |
| Jul 6, 2005 | 45.83 |
| Jul 5, 2005 | 45.78 |
| Jul 1, 2005 | 45.72 |
| Jun 30, 2005 | 45.68 |
| Jun 29, 2005 | 45.63 |
| Jun 28, 2005 | 45.57 |
| Jun 27, 2005 | 45.52 |
| Jun 24, 2005 | 45.46 |
| Jun 23, 2005 | 45.40 |
| Jun 22, 2005 | 45.34 |
| Jun 21, 2005 | 45.28 |
| Jun 20, 2005 | 45.23 |
| Jun 17, 2005 | 45.17 |
| Jun 16, 2005 | 45.11 |
| Jun 15, 2005 | 45.03 |
| Jun 14, 2005 | 44.97 |
| Jun 13, 2005 | 44.91 |
| Jun 10, 2005 | 44.83 |
| Jun 9, 2005 | 44.73 |
| Jun 8, 2005 | 44.63 |
| Jun 7, 2005 | 44.53 |
| Jun 6, 2005 | 44.47 |
| Jun 3, 2005 | 44.42 |
| Jun 2, 2005 | 44.39 |
| Jun 1, 2005 | 44.39 |
| May 31, 2005 | 44.41 |
| May 27, 2005 | 44.45 |
| May 26, 2005 | 44.51 |
| May 25, 2005 | 44.58 |
| May 24, 2005 | 44.68 |
| May 23, 2005 | 44.76 |
| May 20, 2005 | 44.86 |
| May 19, 2005 | 44.90 |
| May 18, 2005 | 44.96 |
| May 17, 2005 | 45.03 |
| May 16, 2005 | 45.13 |
| May 13, 2005 | 45.22 |
| May 12, 2005 | 45.32 |
| May 11, 2005 | 45.41 |
| May 10, 2005 | 45.49 |
| May 9, 2005 | 45.58 |
| May 6, 2005 | 45.67 |
| May 5, 2005 | 45.76 |
| May 4, 2005 | 45.83 |
| May 3, 2005 | 45.88 |
| May 2, 2005 | 45.94 |
| Apr 29, 2005 | 46.00 |
| Apr 28, 2005 | 46.09 |
| Apr 27, 2005 | 46.18 |
| Apr 26, 2005 | 46.26 |
| Apr 25, 2005 | 46.34 |
| Apr 22, 2005 | 46.41 |
| Apr 21, 2005 | 46.50 |
| Apr 20, 2005 | 46.57 |
| Apr 19, 2005 | 46.65 |
| Apr 18, 2005 | 46.72 |
| Apr 15, 2005 | 46.79 |
| Apr 14, 2005 | 46.87 |
| Apr 13, 2005 | 46.95 |
| Apr 12, 2005 | 47.03 |
| Apr 11, 2005 | 47.09 |
| Apr 8, 2005 | 47.15 |
| Apr 7, 2005 | 47.23 |
| Apr 6, 2005 | 47.29 |
| Apr 5, 2005 | 47.37 |
| Apr 4, 2005 | 47.45 |
| Apr 1, 2005 | 47.55 |
| Mar 31, 2005 | 47.65 |
| Mar 30, 2005 | 47.77 |
| Mar 29, 2005 | 47.89 |
| Mar 28, 2005 | 48.00 |
| Mar 24, 2005 | 48.08 |
| Mar 23, 2005 | 48.16 |
| Mar 22, 2005 | 48.23 |
| Mar 21, 2005 | 48.27 |
| Mar 18, 2005 | 48.29 |
| Mar 17, 2005 | 48.29 |
| Mar 16, 2005 | 48.29 |
| Mar 15, 2005 | 48.29 |
| Mar 14, 2005 | 48.25 |
| Mar 11, 2005 | 48.22 |
| Mar 10, 2005 | 48.19 |
| Mar 9, 2005 | 48.20 |
| Mar 8, 2005 | 48.19 |
| Mar 7, 2005 | 48.17 |
| Mar 4, 2005 | 48.14 |
| Mar 3, 2005 | 48.11 |
| Mar 2, 2005 | 48.06 |
| Mar 1, 2005 | 48.05 |
| Feb 28, 2005 | 48.03 |
| Feb 25, 2005 | 48.02 |
| Feb 24, 2005 | 48.02 |
| Feb 23, 2005 | 48.03 |
| Feb 22, 2005 | 48.03 |
| Feb 18, 2005 | 48.04 |
| Feb 17, 2005 | 48.03 |
| Feb 16, 2005 | 48.03 |
| Feb 15, 2005 | 48.05 |
| Feb 14, 2005 | 48.06 |
| Feb 11, 2005 | 48.07 |
| Feb 10, 2005 | 48.08 |
| Feb 9, 2005 | 48.09 |
| Feb 8, 2005 | 48.09 |
| Feb 7, 2005 | 48.08 |
| Feb 4, 2005 | 48.06 |
| Feb 3, 2005 | 48.05 |
| Feb 2, 2005 | 48.04 |
| Feb 1, 2005 | 48.04 |
| Jan 31, 2005 | 48.05 |
| Jan 28, 2005 | 48.07 |
| Jan 27, 2005 | 48.09 |
| Jan 26, 2005 | 48.14 |
| Jan 25, 2005 | 48.20 |
| Jan 24, 2005 | 48.24 |
| Jan 21, 2005 | 48.26 |
| Jan 20, 2005 | 48.29 |
| Jan 19, 2005 | 48.30 |
| Jan 18, 2005 | 48.32 |
| Jan 14, 2005 | 48.31 |
| Jan 13, 2005 | 48.31 |
| Jan 12, 2005 | 48.29 |
| Jan 11, 2005 | 48.26 |
| Jan 10, 2005 | 48.22 |
| Jan 7, 2005 | 48.20 |
| Jan 6, 2005 | 48.18 |
| Jan 5, 2005 | 48.15 |
| Jan 4, 2005 | 48.14 |
| Jan 3, 2005 | 48.12 |
| Dec 31, 2004 | 48.08 |
| Dec 30, 2004 | 48.05 |
| Dec 29, 2004 | 48.01 |
| Dec 28, 2004 | 47.98 |
| Dec 27, 2004 | 47.94 |
| Dec 23, 2004 | 47.90 |
| Dec 22, 2004 | 47.87 |
| Dec 21, 2004 | 47.83 |
| Dec 20, 2004 | 47.81 |
| Dec 17, 2004 | 47.81 |
| Dec 16, 2004 | 47.77 |
| Dec 15, 2004 | 47.73 |
| Dec 14, 2004 | 47.67 |
| Dec 13, 2004 | 47.60 |
| Dec 10, 2004 | 47.52 |
| Dec 9, 2004 | 47.46 |
| Dec 8, 2004 | 47.41 |
| Dec 7, 2004 | 47.35 |
| Dec 6, 2004 | 47.30 |
| Dec 3, 2004 | 47.20 |
| Dec 2, 2004 | 47.16 |
| Dec 1, 2004 | 47.11 |
| Nov 30, 2004 | 47.08 |
| Nov 29, 2004 | 47.03 |
| Nov 26, 2004 | 46.98 |
| Nov 24, 2004 | 46.96 |
| Nov 23, 2004 | 46.95 |
| Nov 22, 2004 | 46.94 |
| Nov 19, 2004 | 46.94 |
| Nov 18, 2004 | 46.93 |
| Nov 17, 2004 | 46.90 |
| Nov 16, 2004 | 46.85 |
| Nov 15, 2004 | 46.80 |
| Nov 12, 2004 | 46.72 |
| Nov 11, 2004 | 46.65 |
| Nov 10, 2004 | 46.58 |
| Nov 9, 2004 | 46.54 |
| Nov 8, 2004 | 46.49 |
| Nov 5, 2004 | 46.46 |
| Nov 4, 2004 | 46.40 |
| Nov 3, 2004 | 46.39 |
| Nov 2, 2004 | 46.36 |
| Nov 1, 2004 | 46.35 |
| Oct 29, 2004 | 46.37 |
| Oct 28, 2004 | 46.38 |
| Oct 27, 2004 | 46.38 |
| Oct 26, 2004 | 46.38 |
| Oct 25, 2004 | 46.35 |
| Oct 22, 2004 | 46.33 |
| Oct 21, 2004 | 46.30 |
| Oct 20, 2004 | 46.27 |
| Oct 19, 2004 | 46.21 |
| Oct 18, 2004 | 46.12 |
| Oct 15, 2004 | 46.04 |
| Oct 14, 2004 | 45.96 |
| Oct 13, 2004 | 45.88 |
| Oct 12, 2004 | 45.78 |
| Oct 11, 2004 | 45.70 |
| Oct 8, 2004 | 45.60 |
| Oct 7, 2004 | 45.51 |
| Oct 6, 2004 | 45.42 |
| Oct 5, 2004 | 45.33 |
| Oct 4, 2004 | 45.25 |
| Oct 1, 2004 | 45.16 |
| Sep 30, 2004 | 45.09 |
| Sep 29, 2004 | 45.01 |
| Sep 28, 2004 | 44.94 |
| Sep 27, 2004 | 44.86 |
| Sep 24, 2004 | 44.75 |
| Sep 23, 2004 | 44.68 |
| Sep 22, 2004 | 44.59 |
| Sep 21, 2004 | 44.48 |
| Sep 20, 2004 | 44.37 |
| Sep 17, 2004 | 44.28 |
| Sep 16, 2004 | 44.17 |
| Sep 15, 2004 | 44.06 |
| Sep 14, 2004 | 43.93 |
| Sep 13, 2004 | 43.79 |
| Sep 10, 2004 | 43.64 |
| Sep 9, 2004 | 43.51 |
| Sep 8, 2004 | 43.36 |
| Sep 7, 2004 | 43.24 |
| Sep 3, 2004 | 43.11 |
| Sep 2, 2004 | 42.99 |
| Sep 1, 2004 | 42.85 |
| Aug 31, 2004 | 42.72 |
| Aug 30, 2004 | 42.59 |
| Aug 27, 2004 | 42.46 |
| Aug 26, 2004 | 42.33 |
| Aug 25, 2004 | 42.21 |
| Aug 24, 2004 | 42.08 |
| Aug 23, 2004 | 41.97 |
| Aug 20, 2004 | 41.85 |
| Aug 19, 2004 | 41.71 |
| Aug 18, 2004 | 41.59 |
| Aug 17, 2004 | 41.47 |
| Aug 16, 2004 | 41.35 |
| Aug 13, 2004 | 41.23 |
| Aug 12, 2004 | 41.12 |
| Aug 11, 2004 | 41.02 |
| Aug 10, 2004 | 40.93 |
| Aug 9, 2004 | 40.88 |
| Aug 6, 2004 | 40.84 |
| Aug 5, 2004 | 40.80 |
| Aug 4, 2004 | 40.75 |
| Aug 3, 2004 | 40.69 |
| Aug 2, 2004 | 40.63 |
| Jul 30, 2004 | 40.57 |
| Jul 29, 2004 | 40.51 |
| Jul 28, 2004 | 40.45 |
| Jul 27, 2004 | 40.39 |
| Jul 26, 2004 | 40.35 |
| Jul 23, 2004 | 40.32 |
| Jul 22, 2004 | 40.29 |
| Jul 21, 2004 | 40.26 |
| Jul 20, 2004 | 40.23 |
| Jul 19, 2004 | 40.20 |
| Jul 16, 2004 | 40.17 |
| Jul 15, 2004 | 40.15 |
| Jul 14, 2004 | 40.11 |
| Jul 13, 2004 | 40.09 |
| Jul 12, 2004 | 40.10 |
| Jul 9, 2004 | 40.12 |
| Jul 8, 2004 | 40.15 |
| Jul 7, 2004 | 40.19 |
| Jul 6, 2004 | 40.24 |
| Jul 2, 2004 | 40.30 |
| Jul 1, 2004 | 40.36 |
| Jun 30, 2004 | 40.43 |
| Jun 29, 2004 | 40.49 |
| Jun 28, 2004 | 40.56 |
| Jun 25, 2004 | 40.63 |
| Jun 24, 2004 | 40.70 |
| Jun 23, 2004 | 40.77 |
| Jun 22, 2004 | 40.85 |
| Jun 21, 2004 | 40.95 |
| Jun 18, 2004 | 41.04 |
| Jun 17, 2004 | 41.14 |
| Jun 16, 2004 | 41.24 |
| Jun 15, 2004 | 41.32 |
| Jun 14, 2004 | 41.39 |
| Jun 10, 2004 | 41.48 |
| Jun 9, 2004 | 41.56 |
| Jun 8, 2004 | 41.64 |
| Jun 7, 2004 | 41.71 |
| Jun 4, 2004 | 41.78 |
| Jun 3, 2004 | 41.86 |
| Jun 2, 2004 | 41.94 |
| Jun 1, 2004 | 42.03 |
| May 28, 2004 | 42.10 |
| May 27, 2004 | 42.18 |
| May 26, 2004 | 42.27 |
| May 25, 2004 | 42.37 |
| May 24, 2004 | 42.49 |
| May 21, 2004 | 42.63 |
| May 20, 2004 | 42.74 |
| May 19, 2004 | 42.86 |
| May 18, 2004 | 42.98 |
| May 17, 2004 | 43.10 |
| May 14, 2004 | 43.21 |
| May 13, 2004 | 43.32 |
| May 12, 2004 | 43.41 |
| May 11, 2004 | 43.46 |
| May 10, 2004 | 43.53 |
| May 7, 2004 | 43.60 |
| May 6, 2004 | 43.67 |
| May 5, 2004 | 43.72 |
| May 4, 2004 | 43.78 |
| May 3, 2004 | 43.87 |
| Apr 30, 2004 | 43.98 |
| Apr 29, 2004 | 44.06 |
| Apr 28, 2004 | 44.13 |
| Apr 27, 2004 | 44.19 |
| Apr 26, 2004 | 44.23 |
| Apr 23, 2004 | 44.28 |
| Apr 22, 2004 | 44.33 |
| Apr 21, 2004 | 44.38 |
| Apr 20, 2004 | 44.44 |
| Apr 19, 2004 | 44.48 |
| Apr 16, 2004 | 44.51 |
| Apr 15, 2004 | 44.55 |
| Apr 14, 2004 | 44.62 |
| Apr 13, 2004 | 44.67 |
| Apr 12, 2004 | 44.71 |
| Apr 8, 2004 | 44.74 |
| Apr 7, 2004 | 44.77 |
| Apr 6, 2004 | 44.81 |
| Apr 5, 2004 | 44.85 |
| Apr 2, 2004 | 44.88 |
| Apr 1, 2004 | 44.93 |
| Mar 31, 2004 | 44.96 |
| Mar 30, 2004 | 44.99 |
| Mar 29, 2004 | 45.01 |
| Mar 26, 2004 | 45.03 |
| Mar 25, 2004 | 45.07 |
| Mar 24, 2004 | 45.08 |
| Mar 23, 2004 | 45.11 |
| Mar 22, 2004 | 45.13 |
| Mar 19, 2004 | 45.15 |
| Mar 18, 2004 | 45.18 |
| Mar 17, 2004 | 45.19 |
| Mar 16, 2004 | 45.20 |
| Mar 15, 2004 | 45.19 |
| Mar 12, 2004 | 45.16 |
| Mar 11, 2004 | 45.14 |
| Mar 10, 2004 | 45.14 |
| Mar 9, 2004 | 45.15 |
| Mar 8, 2004 | 45.14 |
| Mar 5, 2004 | 45.15 |
| Mar 4, 2004 | 45.14 |
| Mar 3, 2004 | 45.14 |
| Mar 2, 2004 | 45.14 |
| Mar 1, 2004 | 45.15 |
| Feb 27, 2004 | 45.16 |
| Feb 26, 2004 | 45.18 |
| Feb 25, 2004 | 45.21 |
| Feb 24, 2004 | 45.26 |
| Feb 23, 2004 | 45.30 |
| Feb 20, 2004 | 45.34 |
| Feb 19, 2004 | 45.36 |
| Feb 18, 2004 | 45.36 |
| Feb 17, 2004 | 45.37 |
| Feb 13, 2004 | 45.36 |
| Feb 12, 2004 | 45.35 |
| Feb 11, 2004 | 45.30 |
| Feb 10, 2004 | 45.23 |
| Feb 9, 2004 | 45.16 |
| Feb 6, 2004 | 45.10 |
| Feb 5, 2004 | 45.04 |
| Feb 4, 2004 | 44.98 |
| Feb 3, 2004 | 44.90 |
| Feb 2, 2004 | 44.81 |
| Jan 30, 2004 | 44.73 |
| Jan 29, 2004 | 44.65 |
| Jan 28, 2004 | 44.57 |
| Jan 27, 2004 | 44.50 |
| Jan 26, 2004 | 44.42 |
| Jan 23, 2004 | 44.33 |
| Jan 22, 2004 | 44.25 |
| Jan 21, 2004 | 44.17 |
| Jan 20, 2004 | 44.09 |
| Jan 16, 2004 | 44.01 |
| Jan 15, 2004 | 43.92 |
| Jan 14, 2004 | 43.83 |
| Jan 13, 2004 | 43.72 |
| Jan 12, 2004 | 43.63 |
| Jan 9, 2004 | 43.52 |
| Jan 8, 2004 | 43.44 |
| Jan 7, 2004 | 43.34 |
| Jan 6, 2004 | 43.23 |
| Jan 5, 2004 | 43.14 |
| Jan 2, 2004 | 43.04 |
| Dec 31, 2003 | 42.95 |
| Dec 30, 2003 | 42.86 |
| Dec 29, 2003 | 42.77 |
| Dec 26, 2003 | 42.69 |
| Dec 24, 2003 | 42.62 |
| Dec 23, 2003 | 42.55 |
| Dec 22, 2003 | 42.48 |
| Dec 19, 2003 | 42.41 |
| Dec 18, 2003 | 42.34 |
| Dec 17, 2003 | 42.28 |
| Dec 16, 2003 | 42.22 |
| Dec 15, 2003 | 42.14 |
| Dec 12, 2003 | 42.05 |
| Dec 11, 2003 | 41.94 |
| Dec 10, 2003 | 41.81 |
| Dec 9, 2003 | 41.70 |
| Dec 8, 2003 | 41.56 |
| Dec 5, 2003 | 41.42 |
| Dec 4, 2003 | 41.29 |
| Dec 3, 2003 | 41.17 |
| Dec 2, 2003 | 41.07 |
| Dec 1, 2003 | 40.97 |
| Nov 28, 2003 | 40.89 |
| Nov 26, 2003 | 40.84 |
| Nov 25, 2003 | 40.79 |
| Nov 24, 2003 | 40.74 |
| Nov 21, 2003 | 40.69 |
| Nov 20, 2003 | 40.64 |
| Nov 19, 2003 | 40.59 |
| Nov 18, 2003 | 40.53 |
| Nov 17, 2003 | 40.48 |
| Nov 14, 2003 | 40.43 |
| Nov 13, 2003 | 40.37 |
| Nov 12, 2003 | 40.32 |
| Nov 11, 2003 | 40.27 |
| Nov 10, 2003 | 40.20 |
| Nov 7, 2003 | 40.14 |
| Nov 6, 2003 | 40.07 |
| Nov 5, 2003 | 40.01 |
| Nov 4, 2003 | 39.96 |
| Nov 3, 2003 | 39.92 |
| Oct 31, 2003 | 39.88 |
| Oct 30, 2003 | 39.87 |
| Oct 29, 2003 | 39.84 |
| Oct 28, 2003 | 39.82 |
| Oct 27, 2003 | 39.79 |
| Oct 24, 2003 | 39.78 |
| Oct 23, 2003 | 39.77 |
| Oct 22, 2003 | 39.77 |
| Oct 21, 2003 | 39.78 |
| Oct 20, 2003 | 39.77 |
| Oct 17, 2003 | 39.75 |
| Oct 16, 2003 | 39.73 |
| Oct 15, 2003 | 39.70 |
| Oct 14, 2003 | 39.66 |
| Oct 13, 2003 | 39.63 |
| Oct 10, 2003 | 39.61 |
| Oct 9, 2003 | 39.60 |
| Oct 8, 2003 | 39.58 |
| Oct 7, 2003 | 39.58 |
| Oct 6, 2003 | 39.60 |
| Oct 3, 2003 | 39.63 |
| Oct 2, 2003 | 39.66 |
| Oct 1, 2003 | 39.70 |
| Sep 30, 2003 | 39.71 |
| Sep 29, 2003 | 39.69 |
| Sep 26, 2003 | 39.66 |
| Sep 25, 2003 | 39.65 |
| Sep 24, 2003 | 39.63 |
| Sep 23, 2003 | 39.60 |
| Sep 22, 2003 | 39.57 |
| Sep 19, 2003 | 39.53 |
| Sep 18, 2003 | 39.49 |
| Sep 17, 2003 | 39.47 |
| Sep 16, 2003 | 39.45 |
| Sep 15, 2003 | 39.45 |
| Sep 12, 2003 | 39.45 |
| Sep 11, 2003 | 39.45 |
| Sep 10, 2003 | 39.47 |
| Sep 9, 2003 | 39.51 |
| Sep 8, 2003 | 39.53 |
| Sep 5, 2003 | 39.56 |
| Sep 4, 2003 | 39.58 |
| Sep 3, 2003 | 39.58 |
| Sep 2, 2003 | 39.55 |
| Aug 29, 2003 | 39.53 |
| Aug 28, 2003 | 39.51 |
| Aug 27, 2003 | 39.51 |
| Aug 26, 2003 | 39.50 |
| Aug 25, 2003 | 39.47 |
| Aug 22, 2003 | 39.42 |
| Aug 21, 2003 | 39.39 |
| Aug 20, 2003 | 39.34 |
| Aug 19, 2003 | 39.31 |
| Aug 18, 2003 | 39.27 |
| Aug 15, 2003 | 39.24 |
| Aug 14, 2003 | 39.20 |
| Aug 13, 2003 | 39.16 |
| Aug 12, 2003 | 39.11 |
| Aug 11, 2003 | 39.07 |
| Aug 8, 2003 | 39.04 |
| Aug 7, 2003 | 39.01 |
| Aug 6, 2003 | 38.99 |
| Aug 5, 2003 | 38.96 |
| Aug 4, 2003 | 38.91 |
| Aug 1, 2003 | 38.81 |
| Jul 31, 2003 | 38.72 |
| Jul 30, 2003 | 38.61 |
| Jul 29, 2003 | 38.50 |
| Jul 28, 2003 | 38.37 |
| Jul 25, 2003 | 38.23 |
| Jul 24, 2003 | 38.11 |
| Jul 23, 2003 | 38.00 |
| Jul 22, 2003 | 37.89 |
| Jul 21, 2003 | 37.79 |
| Jul 18, 2003 | 37.74 |
| Jul 17, 2003 | 37.70 |
| Jul 16, 2003 | 37.68 |
| Jul 15, 2003 | 37.65 |
| Jul 14, 2003 | 37.62 |
| Jul 11, 2003 | 37.58 |
| Jul 10, 2003 | 37.56 |
| Jul 9, 2003 | 37.52 |
| Jul 8, 2003 | 37.44 |
| Jul 7, 2003 | 37.34 |
| Jul 3, 2003 | 37.21 |
| Jul 2, 2003 | 37.08 |
| Jul 1, 2003 | 36.95 |
| Jun 30, 2003 | 36.82 |
| Jun 27, 2003 | 36.72 |
| Jun 26, 2003 | 36.61 |
| Jun 25, 2003 | 36.51 |
| Jun 24, 2003 | 36.40 |
| Jun 23, 2003 | 36.31 |
| Jun 20, 2003 | 36.24 |
| Jun 19, 2003 | 36.15 |
| Jun 18, 2003 | 36.08 |
| Jun 17, 2003 | 36.01 |
| Jun 16, 2003 | 35.90 |
| Jun 13, 2003 | 35.80 |
| Jun 12, 2003 | 35.72 |
| Jun 11, 2003 | 35.62 |
| Jun 10, 2003 | 35.52 |
| Jun 9, 2003 | 35.43 |
| Jun 6, 2003 | 35.33 |
| Jun 5, 2003 | 35.22 |
| Jun 4, 2003 | 35.12 |
| Jun 3, 2003 | 35.00 |
| Jun 2, 2003 | 34.90 |
| May 30, 2003 | 34.78 |
| May 29, 2003 | 34.65 |
| May 28, 2003 | 34.53 |
| May 27, 2003 | 34.41 |
| May 23, 2003 | 34.29 |
| May 22, 2003 | 34.18 |
| May 21, 2003 | 34.11 |
| May 20, 2003 | 34.04 |
| May 19, 2003 | 33.97 |
| May 16, 2003 | 33.91 |
| May 15, 2003 | 33.84 |
| May 14, 2003 | 33.77 |
| May 13, 2003 | 33.68 |
| May 12, 2003 | 33.60 |
| May 9, 2003 | 33.52 |
| May 8, 2003 | 33.44 |
| May 7, 2003 | 33.36 |
| May 6, 2003 | 33.26 |
| May 5, 2003 | 33.16 |
| May 2, 2003 | 33.06 |
| May 1, 2003 | 32.96 |
| Apr 30, 2003 | 32.86 |
| Apr 29, 2003 | 32.77 |
| Apr 28, 2003 | 32.68 |
| Apr 25, 2003 | 32.63 |
| Apr 24, 2003 | 32.59 |
| Apr 23, 2003 | 32.56 |
| Apr 22, 2003 | 32.52 |
| Apr 21, 2003 | 32.48 |
| Apr 17, 2003 | 32.44 |
| Apr 16, 2003 | 32.36 |
| Apr 15, 2003 | 32.29 |
| Apr 14, 2003 | 32.21 |
| Apr 11, 2003 | 32.15 |
| Apr 10, 2003 | 32.10 |
| Apr 9, 2003 | 32.05 |
| Apr 8, 2003 | 32.01 |
| Apr 7, 2003 | 31.95 |
| Apr 4, 2003 | 31.90 |
| Apr 3, 2003 | 31.88 |
| Apr 2, 2003 | 31.86 |
| Apr 1, 2003 | 31.84 |
| Mar 31, 2003 | 31.84 |
| Mar 28, 2003 | 31.86 |
| Mar 27, 2003 | 31.86 |
| Mar 26, 2003 | 31.87 |
| Mar 25, 2003 | 31.88 |
| Mar 24, 2003 | 31.88 |
| Mar 21, 2003 | 31.90 |
| Mar 20, 2003 | 31.89 |
| Mar 19, 2003 | 31.92 |
| Mar 18, 2003 | 31.95 |
| Mar 17, 2003 | 31.97 |
| Mar 14, 2003 | 32.01 |
| Mar 13, 2003 | 32.04 |
| Mar 12, 2003 | 32.04 |
| Mar 11, 2003 | 32.06 |
| Mar 10, 2003 | 32.09 |
| Mar 7, 2003 | 32.11 |
| Mar 6, 2003 | 32.15 |
| Mar 5, 2003 | 32.19 |
| Mar 4, 2003 | 32.22 |
| Mar 3, 2003 | 32.28 |
| Feb 28, 2003 | 32.31 |
| Feb 27, 2003 | 32.33 |
| Feb 26, 2003 | 32.33 |
| Feb 25, 2003 | 32.35 |
| Feb 24, 2003 | 32.37 |
| Feb 21, 2003 | 32.38 |
| Feb 20, 2003 | 32.39 |
| Feb 19, 2003 | 32.41 |
| Feb 18, 2003 | 32.44 |
| Feb 14, 2003 | 32.47 |
| Feb 13, 2003 | 32.49 |
| Feb 12, 2003 | 32.52 |
| Feb 11, 2003 | 32.54 |
| Feb 10, 2003 | 32.55 |
| Feb 7, 2003 | 32.55 |
| Feb 6, 2003 | 32.55 |
| Feb 5, 2003 | 32.54 |
| Feb 4, 2003 | 32.51 |
| Feb 3, 2003 | 32.49 |
| Jan 31, 2003 | 32.47 |
| Jan 30, 2003 | 32.43 |
| Jan 29, 2003 | 32.41 |
| Jan 28, 2003 | 32.37 |
| Jan 27, 2003 | 32.35 |
| Jan 24, 2003 | 32.34 |
| Jan 23, 2003 | 32.33 |
| Jan 22, 2003 | 32.32 |
| Jan 21, 2003 | 32.32 |
| Jan 17, 2003 | 32.32 |
| Jan 16, 2003 | 32.32 |
| Jan 15, 2003 | 32.29 |
| Jan 14, 2003 | 32.31 |
| Jan 13, 2003 | 32.30 |
| Jan 10, 2003 | 32.29 |
| Jan 9, 2003 | 32.28 |
| Jan 8, 2003 | 32.27 |
| Jan 7, 2003 | 32.30 |
| Jan 6, 2003 | 32.30 |
| Jan 3, 2003 | 32.27 |
| Jan 2, 2003 | 32.23 |
| Dec 31, 2002 | 32.19 |
| Dec 30, 2002 | 32.17 |
| Dec 27, 2002 | 32.22 |
| Dec 26, 2002 | 32.25 |
| Dec 24, 2002 | 32.27 |
| Dec 23, 2002 | 32.25 |
| Dec 20, 2002 | 32.19 |
| Dec 19, 2002 | 32.14 |
| Dec 18, 2002 | 32.08 |
| Dec 17, 2002 | 32.00 |
| Dec 16, 2002 | 31.94 |
| Dec 13, 2002 | 31.90 |
| Dec 12, 2002 | 31.91 |
| Dec 11, 2002 | 31.92 |
| Dec 10, 2002 | 31.95 |
| Dec 9, 2002 | 31.98 |
| Dec 6, 2002 | 32.02 |
| Dec 5, 2002 | 32.05 |
| Dec 4, 2002 | 32.06 |
| Dec 3, 2002 | 32.07 |
| Dec 2, 2002 | 32.08 |
| Nov 29, 2002 | 32.09 |
| Nov 27, 2002 | 32.10 |
| Nov 26, 2002 | 32.13 |
| Nov 25, 2002 | 32.17 |
| Nov 22, 2002 | 32.21 |
| Nov 21, 2002 | 32.26 |
| Nov 20, 2002 | 32.33 |
| Nov 19, 2002 | 32.39 |
| Nov 18, 2002 | 32.47 |
| Nov 15, 2002 | 32.53 |
| Nov 14, 2002 | 32.61 |
| Nov 13, 2002 | 32.66 |
| Nov 12, 2002 | 32.73 |
| Nov 11, 2002 | 32.78 |
| Nov 8, 2002 | 32.83 |
| Nov 7, 2002 | 32.86 |
| Nov 6, 2002 | 32.89 |
| Nov 5, 2002 | 32.92 |
| Nov 4, 2002 | 32.98 |
| Nov 1, 2002 | 33.04 |
| Oct 31, 2002 | 33.07 |
| Oct 30, 2002 | 33.10 |
| Oct 29, 2002 | 33.15 |
| Oct 28, 2002 | 33.22 |
| Oct 25, 2002 | 33.27 |
| Oct 24, 2002 | 33.29 |
| Oct 23, 2002 | 33.33 |
| Oct 22, 2002 | 33.38 |
| Oct 21, 2002 | 33.48 |
| Oct 18, 2002 | 33.58 |
| Oct 17, 2002 | 33.65 |
| Oct 16, 2002 | 33.67 |
| Oct 15, 2002 | 33.68 |
| Oct 14, 2002 | 33.70 |
| Oct 11, 2002 | 33.77 |
| Oct 10, 2002 | 33.87 |
| Oct 9, 2002 | 33.97 |
| Oct 8, 2002 | 34.06 |
| Oct 7, 2002 | 34.13 |
| Oct 4, 2002 | 34.18 |
| Oct 3, 2002 | 34.22 |
| Oct 2, 2002 | 34.23 |
| Oct 1, 2002 | 34.23 |
| Sep 30, 2002 | 34.25 |
| Sep 27, 2002 | 34.26 |
| Sep 26, 2002 | 34.28 |
| Sep 25, 2002 | 34.35 |
| Sep 24, 2002 | 34.39 |
| Sep 23, 2002 | 34.42 |
| Sep 20, 2002 | 34.47 |
| Sep 19, 2002 | 34.51 |
| Sep 18, 2002 | 34.59 |
| Sep 17, 2002 | 34.66 |
| Sep 16, 2002 | 34.73 |
| Sep 13, 2002 | 34.79 |
| Sep 12, 2002 | 34.83 |
| Sep 11, 2002 | 34.88 |
| Sep 10, 2002 | 34.94 |
| Sep 9, 2002 | 34.98 |
| Sep 6, 2002 | 34.99 |
| Sep 5, 2002 | 34.98 |
| Sep 4, 2002 | 35.01 |
| Sep 3, 2002 | 35.05 |
| Aug 30, 2002 | 35.09 |
| Aug 29, 2002 | 35.12 |
| Aug 28, 2002 | 35.16 |
| Aug 27, 2002 | 35.21 |
| Aug 26, 2002 | 35.25 |
| Aug 23, 2002 | 35.28 |
| Aug 22, 2002 | 35.30 |
| Aug 21, 2002 | 35.32 |
| Aug 20, 2002 | 35.35 |
| Aug 19, 2002 | 35.38 |
| Aug 16, 2002 | 35.38 |
| Aug 15, 2002 | 35.41 |
| Aug 14, 2002 | 35.45 |
| Aug 13, 2002 | 35.49 |
| Aug 12, 2002 | 35.56 |
| Aug 9, 2002 | 35.58 |
| Aug 8, 2002 | 35.59 |
| Aug 7, 2002 | 35.62 |
| Aug 6, 2002 | 35.66 |
| Aug 5, 2002 | 35.72 |
| Aug 2, 2002 | 35.76 |
| Aug 1, 2002 | 35.80 |
| Jul 31, 2002 | 35.84 |
| Jul 30, 2002 | 35.86 |
| Jul 29, 2002 | 35.90 |
| Jul 26, 2002 | 35.97 |
| Jul 25, 2002 | 36.08 |
| Jul 24, 2002 | 36.19 |
| Jul 23, 2002 | 36.30 |
| Jul 22, 2002 | 36.41 |
| Jul 19, 2002 | 36.47 |
| Jul 18, 2002 | 36.54 |
| Jul 17, 2002 | 36.61 |
| Jul 16, 2002 | 36.62 |
| Jul 15, 2002 | 36.66 |
| Jul 12, 2002 | 36.72 |
| Jul 11, 2002 | 36.75 |
| Jul 10, 2002 | 36.79 |
| Jul 9, 2002 | 36.81 |
| Jul 8, 2002 | 36.82 |
| Jul 5, 2002 | 36.84 |
| Jul 3, 2002 | 36.86 |
| Jul 2, 2002 | 36.89 |
| Jul 1, 2002 | 36.91 |
| Jun 28, 2002 | 36.92 |
| Jun 27, 2002 | 36.95 |
| Jun 26, 2002 | 37.00 |
| Jun 25, 2002 | 37.03 |
| Jun 24, 2002 | 37.05 |
| Jun 21, 2002 | 37.11 |
| Jun 20, 2002 | 37.13 |
| Jun 19, 2002 | 37.17 |
| Jun 18, 2002 | 37.19 |
| Jun 17, 2002 | 37.21 |
| Jun 14, 2002 | 37.22 |
| Jun 13, 2002 | 37.22 |
| Jun 12, 2002 | 37.22 |
| Jun 11, 2002 | 37.23 |
| Jun 10, 2002 | 37.23 |
| Jun 7, 2002 | 37.22 |
| Jun 6, 2002 | 37.21 |
| Jun 5, 2002 | 37.19 |
| Jun 4, 2002 | 37.16 |
| Jun 3, 2002 | 37.12 |
| May 31, 2002 | 37.07 |
| May 30, 2002 | 37.02 |
| May 29, 2002 | 36.97 |
| May 28, 2002 | 36.93 |
| May 24, 2002 | 36.87 |
| May 23, 2002 | 36.82 |
| May 22, 2002 | 36.76 |
| May 21, 2002 | 36.73 |
| May 20, 2002 | 36.69 |
| May 17, 2002 | 36.65 |
| May 16, 2002 | 36.62 |
| May 15, 2002 | 36.58 |
| May 14, 2002 | 36.52 |
| May 13, 2002 | 36.49 |
| May 10, 2002 | 36.44 |
| May 9, 2002 | 36.37 |
| May 8, 2002 | 36.31 |
| May 7, 2002 | 36.26 |
| May 6, 2002 | 36.20 |
| May 3, 2002 | 36.12 |
| May 2, 2002 | 36.05 |
| May 1, 2002 | 36.01 |
| Apr 30, 2002 | 35.94 |
| Apr 29, 2002 | 35.85 |
| Apr 26, 2002 | 35.78 |
| Apr 25, 2002 | 35.71 |
| Apr 24, 2002 | 35.64 |
| Apr 23, 2002 | 35.58 |
| Apr 22, 2002 | 35.52 |
| Apr 19, 2002 | 35.47 |
| Apr 18, 2002 | 35.42 |
| Apr 17, 2002 | 35.37 |
| Apr 16, 2002 | 35.35 |
| Apr 15, 2002 | 35.35 |
| Apr 12, 2002 | 35.34 |
| Apr 11, 2002 | 35.28 |
| Apr 10, 2002 | 35.24 |
| Apr 9, 2002 | 35.20 |
| Apr 8, 2002 | 35.19 |
| Apr 5, 2002 | 35.17 |
| Apr 4, 2002 | 35.16 |
| Apr 3, 2002 | 35.16 |
| Apr 2, 2002 | 35.16 |
| Apr 1, 2002 | 35.15 |
| Mar 28, 2002 | 35.14 |
| Mar 27, 2002 | 35.15 |
| Mar 26, 2002 | 35.16 |
| Mar 25, 2002 | 35.17 |
| Mar 22, 2002 | 35.19 |
| Mar 21, 2002 | 35.19 |
| Mar 20, 2002 | 35.20 |
| Mar 19, 2002 | 35.21 |
| Mar 18, 2002 | 35.21 |
| Mar 15, 2002 | 35.21 |
| Mar 14, 2002 | 35.23 |
| Mar 13, 2002 | 35.28 |
| Mar 12, 2002 | 35.34 |
| Mar 11, 2002 | 35.37 |
| Mar 8, 2002 | 35.43 |
| Mar 7, 2002 | 35.44 |
| Mar 6, 2002 | 35.44 |
| Mar 5, 2002 | 35.44 |
| Mar 4, 2002 | 35.43 |
| Mar 1, 2002 | 35.42 |
| Feb 28, 2002 | 35.42 |
| Feb 27, 2002 | 35.41 |
| Feb 26, 2002 | 35.39 |
| Feb 25, 2002 | 35.34 |
| Feb 22, 2002 | 35.32 |
| Feb 21, 2002 | 35.30 |
| Feb 20, 2002 | 35.27 |
| Feb 19, 2002 | 35.22 |
| Feb 15, 2002 | 35.18 |
| Feb 14, 2002 | 35.16 |
| Feb 13, 2002 | 35.13 |
| Feb 12, 2002 | 35.07 |
| Feb 11, 2002 | 35.02 |
| Feb 8, 2002 | 34.97 |
| Feb 7, 2002 | 34.93 |
| Feb 6, 2002 | 34.89 |
| Feb 5, 2002 | 34.84 |
| Feb 4, 2002 | 34.79 |
| Feb 1, 2002 | 34.72 |
| Jan 31, 2002 | 34.66 |
| Jan 30, 2002 | 34.60 |
| Jan 29, 2002 | 34.54 |
| Jan 28, 2002 | 34.48 |
| Jan 25, 2002 | 34.43 |
| Jan 24, 2002 | 34.37 |
| Jan 23, 2002 | 34.32 |
| Jan 22, 2002 | 34.26 |
| Jan 18, 2002 | 34.21 |
| Jan 17, 2002 | 34.15 |
| Jan 16, 2002 | 34.15 |
| Jan 15, 2002 | 34.15 |
| Jan 14, 2002 | 34.20 |
| Jan 11, 2002 | 34.16 |
| Jan 10, 2002 | 34.14 |
| Jan 9, 2002 | 34.12 |
| Jan 8, 2002 | 34.09 |
| Jan 7, 2002 | 34.06 |
| Jan 4, 2002 | 34.02 |
| Jan 3, 2002 | 34.01 |
| Jan 2, 2002 | 34.00 |
| Dec 31, 2001 | 33.96 |
| Dec 28, 2001 | 33.90 |
| Dec 27, 2001 | 33.83 |
| Dec 26, 2001 | 33.77 |
| Dec 24, 2001 | 33.67 |
| Dec 21, 2001 | 33.63 |
| Dec 20, 2001 | 33.61 |
| Dec 19, 2001 | 33.59 |
| Dec 18, 2001 | 33.55 |
| Dec 17, 2001 | 33.51 |
| Dec 14, 2001 | 33.45 |
| Dec 13, 2001 | 33.43 |
| Dec 12, 2001 | 33.41 |
| Dec 11, 2001 | 33.43 |
| Dec 10, 2001 | 33.40 |
| Dec 7, 2001 | 33.39 |
| Dec 6, 2001 | 33.38 |
| Dec 5, 2001 | 33.36 |
| Dec 4, 2001 | 33.36 |
| Dec 3, 2001 | 33.35 |
| Nov 30, 2001 | 33.34 |
| Nov 29, 2001 | 33.38 |
| Nov 28, 2001 | 33.42 |
| Nov 27, 2001 | 33.46 |
| Nov 26, 2001 | 33.46 |
| Nov 23, 2001 | 33.48 |
| Nov 21, 2001 | 33.51 |
| Nov 20, 2001 | 33.52 |
| Nov 19, 2001 | 33.55 |
| Nov 16, 2001 | 33.58 |
| Nov 15, 2001 | 33.62 |
| Nov 14, 2001 | 33.64 |
| Nov 13, 2001 | 33.70 |
| Nov 12, 2001 | 33.71 |
| Nov 9, 2001 | 33.73 |
| Nov 8, 2001 | 33.73 |