Korn Ferry (KFY) DMA 100 (1999 - 2026)
Peer Comparison
| # | Company | Market Cap | Enterprise Value | Gross Profit (Qtr) | DMA 100 |
|---|---|---|---|---|---|
| 1 | Korn Ferry | 3.61 Bn | 2.64 Bn | 724.93 Mn | 65.00 |
| 2 | Robert Half | 2.93 Bn | 2.65 Bn | 479.91 Mn | 26.43 |
| 3 | Trinet | 2.15 Bn | 684.96 Mn | 1.16 Bn | 44.62 |
| 4 | ManpowerGroup | 1.48 Bn | 1.25 Bn | 723.00 Mn | 29.53 |
| 5 | Insperity | 1.31 Bn | 754.86 Mn | 302.00 Mn | 31.37 |
| 6 | Barrett Business Services | 814.51 Mn | 722.64 Mn | 43.19 Mn | 31.80 |
| 7 | Kforce | 805.03 Mn | 803.69 Mn | 90.07 Mn | 33.22 |
| 8 | Kelly Services | 399.73 Mn | 374.13 Mn | 196.40 Mn | 9.62 |
| 9 | TrueBlue | 187.20 Mn | 163.07 Mn | 79.02 Mn | 4.66 |
| 10 | HireQuest | 182.43 Mn | 181.41 Mn | - | 11.11 |
Historic Data
Download Data| Date | Value |
|---|---|
| May 22, 2026 | 64.89 |
| May 21, 2026 | 64.88 |
| May 20, 2026 | 64.88 |
| May 19, 2026 | 64.89 |
| May 18, 2026 | 64.90 |
| May 15, 2026 | 64.92 |
| May 14, 2026 | 64.96 |
| May 13, 2026 | 65.01 |
| May 12, 2026 | 65.06 |
| May 11, 2026 | 65.08 |
| May 8, 2026 | 65.11 |
| May 7, 2026 | 65.13 |
| May 6, 2026 | 65.14 |
| May 5, 2026 | 65.16 |
| May 4, 2026 | 65.16 |
| May 1, 2026 | 65.15 |
| Apr 30, 2026 | 65.14 |
| Apr 29, 2026 | 65.15 |
| Apr 28, 2026 | 65.15 |
| Apr 27, 2026 | 65.13 |
| Apr 24, 2026 | 65.13 |
| Apr 23, 2026 | 65.13 |
| Apr 22, 2026 | 65.13 |
| Apr 21, 2026 | 65.12 |
| Apr 20, 2026 | 65.10 |
| Apr 17, 2026 | 65.08 |
| Apr 16, 2026 | 65.05 |
| Apr 15, 2026 | 65.03 |
| Apr 14, 2026 | 65.02 |
| Apr 13, 2026 | 65.02 |
| Apr 10, 2026 | 65.04 |
| Apr 9, 2026 | 65.09 |
| Apr 8, 2026 | 65.11 |
| Apr 7, 2026 | 65.12 |
| Apr 6, 2026 | 65.13 |
| Apr 2, 2026 | 65.14 |
| Apr 1, 2026 | 65.16 |
| Mar 31, 2026 | 65.19 |
| Mar 30, 2026 | 65.22 |
| Mar 27, 2026 | 65.23 |
| Mar 26, 2026 | 65.26 |
| Mar 25, 2026 | 65.27 |
| Mar 24, 2026 | 65.30 |
| Mar 23, 2026 | 65.38 |
| Mar 20, 2026 | 65.45 |
| Mar 19, 2026 | 65.55 |
| Mar 18, 2026 | 65.64 |
| Mar 17, 2026 | 65.74 |
| Mar 16, 2026 | 65.83 |
| Mar 13, 2026 | 65.92 |
| Mar 12, 2026 | 66.00 |
| Mar 11, 2026 | 66.06 |
| Mar 10, 2026 | 66.13 |
| Mar 9, 2026 | 66.20 |
| Mar 6, 2026 | 66.27 |
| Mar 5, 2026 | 66.32 |
| Mar 4, 2026 | 66.37 |
| Mar 3, 2026 | 66.44 |
| Mar 2, 2026 | 66.52 |
| Feb 27, 2026 | 66.62 |
| Feb 26, 2026 | 66.69 |
| Feb 25, 2026 | 66.75 |
| Feb 24, 2026 | 66.84 |
| Feb 23, 2026 | 66.95 |
| Feb 20, 2026 | 67.05 |
| Feb 19, 2026 | 67.14 |
| Feb 18, 2026 | 67.21 |
| Feb 17, 2026 | 67.30 |
| Feb 13, 2026 | 67.41 |
| Feb 12, 2026 | 67.53 |
| Feb 11, 2026 | 67.66 |
| Feb 10, 2026 | 67.77 |
| Feb 9, 2026 | 67.82 |
| Feb 6, 2026 | 67.88 |
| Feb 5, 2026 | 67.92 |
| Feb 4, 2026 | 67.98 |
| Feb 3, 2026 | 68.06 |
| Feb 2, 2026 | 68.11 |
| Jan 30, 2026 | 68.14 |
| Jan 29, 2026 | 68.17 |
| Jan 28, 2026 | 68.23 |
| Jan 27, 2026 | 68.30 |
| Jan 26, 2026 | 68.36 |
| Jan 23, 2026 | 68.42 |
| Jan 22, 2026 | 68.48 |
| Jan 21, 2026 | 68.54 |
| Jan 20, 2026 | 68.61 |
| Jan 16, 2026 | 68.70 |
| Jan 15, 2026 | 68.78 |
| Jan 14, 2026 | 68.86 |
| Jan 13, 2026 | 68.91 |
| Jan 12, 2026 | 68.97 |
| Jan 9, 2026 | 69.02 |
| Jan 8, 2026 | 69.06 |
| Jan 7, 2026 | 69.10 |
| Jan 6, 2026 | 69.17 |
| Jan 5, 2026 | 69.25 |
| Jan 2, 2026 | 69.31 |
| Dec 31, 2025 | 69.35 |
| Dec 30, 2025 | 69.40 |
| Dec 29, 2025 | 69.44 |
| Dec 26, 2025 | 69.47 |
| Dec 24, 2025 | 69.50 |
| Dec 23, 2025 | 69.53 |
| Dec 22, 2025 | 69.56 |
| Dec 19, 2025 | 69.60 |
| Dec 18, 2025 | 69.63 |
| Dec 17, 2025 | 69.66 |
| Dec 16, 2025 | 69.71 |
| Dec 15, 2025 | 69.76 |
| Dec 12, 2025 | 69.81 |
| Dec 11, 2025 | 69.85 |
| Dec 10, 2025 | 69.90 |
| Dec 9, 2025 | 69.95 |
| Dec 8, 2025 | 70.02 |
| Dec 5, 2025 | 70.11 |
| Dec 4, 2025 | 70.19 |
| Dec 3, 2025 | 70.24 |
| Dec 2, 2025 | 70.32 |
| Dec 1, 2025 | 70.40 |
| Nov 28, 2025 | 70.49 |
| Nov 26, 2025 | 70.58 |
| Nov 25, 2025 | 70.66 |
| Nov 24, 2025 | 70.73 |
| Nov 21, 2025 | 70.83 |
| Nov 20, 2025 | 70.93 |
| Nov 19, 2025 | 71.04 |
| Nov 18, 2025 | 71.14 |
| Nov 17, 2025 | 71.23 |
| Nov 14, 2025 | 71.33 |
| Nov 13, 2025 | 71.41 |
| Nov 12, 2025 | 71.51 |
| Nov 11, 2025 | 71.57 |
| Nov 10, 2025 | 71.62 |
| Nov 7, 2025 | 71.69 |
| Nov 6, 2025 | 71.71 |
| Nov 5, 2025 | 71.74 |
| Nov 4, 2025 | 71.74 |
| Nov 3, 2025 | 71.78 |
| Oct 31, 2025 | 71.83 |
| Oct 30, 2025 | 71.88 |
| Oct 29, 2025 | 71.92 |
| Oct 28, 2025 | 71.96 |
| Oct 27, 2025 | 71.95 |
| Oct 24, 2025 | 71.94 |
| Oct 23, 2025 | 71.93 |
| Oct 22, 2025 | 71.90 |
| Oct 21, 2025 | 71.87 |
| Oct 20, 2025 | 71.85 |
| Oct 17, 2025 | 71.84 |
| Oct 16, 2025 | 71.84 |
| Oct 15, 2025 | 71.83 |
| Oct 14, 2025 | 71.82 |
| Oct 13, 2025 | 71.80 |
| Oct 10, 2025 | 71.80 |
| Oct 9, 2025 | 71.80 |
| Oct 8, 2025 | 71.78 |
| Oct 7, 2025 | 71.76 |
| Oct 6, 2025 | 71.73 |
| Oct 3, 2025 | 71.70 |
| Oct 2, 2025 | 71.69 |
| Oct 1, 2025 | 71.66 |
| Sep 30, 2025 | 71.63 |
| Sep 29, 2025 | 71.57 |
| Sep 26, 2025 | 71.51 |
| Sep 25, 2025 | 71.44 |
| Sep 24, 2025 | 71.37 |
| Sep 23, 2025 | 71.28 |
| Sep 22, 2025 | 71.18 |
| Sep 19, 2025 | 71.06 |
| Sep 18, 2025 | 70.95 |
| Sep 17, 2025 | 70.83 |
| Sep 16, 2025 | 70.73 |
| Sep 15, 2025 | 70.62 |
| Sep 12, 2025 | 70.50 |
| Sep 11, 2025 | 70.38 |
| Sep 10, 2025 | 70.23 |
| Sep 9, 2025 | 70.12 |
| Sep 8, 2025 | 70.02 |
| Sep 5, 2025 | 69.94 |
| Sep 4, 2025 | 69.84 |
| Sep 3, 2025 | 69.74 |
| Sep 2, 2025 | 69.64 |
| Aug 29, 2025 | 69.50 |
| Aug 28, 2025 | 69.37 |
| Aug 27, 2025 | 69.25 |
| Aug 26, 2025 | 69.14 |
| Aug 25, 2025 | 69.08 |
| Aug 22, 2025 | 69.00 |
| Aug 21, 2025 | 68.91 |
| Aug 20, 2025 | 68.87 |
| Aug 19, 2025 | 68.82 |
| Aug 18, 2025 | 68.77 |
| Aug 15, 2025 | 68.72 |
| Aug 14, 2025 | 68.68 |
| Aug 13, 2025 | 68.61 |
| Aug 12, 2025 | 68.53 |
| Aug 11, 2025 | 68.49 |
| Aug 8, 2025 | 68.46 |
| Aug 7, 2025 | 68.43 |
| Aug 6, 2025 | 68.39 |
| Aug 5, 2025 | 68.36 |
| Aug 4, 2025 | 68.32 |
| Aug 1, 2025 | 68.29 |
| Jul 31, 2025 | 68.23 |
| Jul 30, 2025 | 68.18 |
| Jul 29, 2025 | 68.11 |
| Jul 28, 2025 | 68.03 |
| Jul 25, 2025 | 67.94 |
| Jul 24, 2025 | 67.84 |
| Jul 23, 2025 | 67.76 |
| Jul 22, 2025 | 67.66 |
| Jul 21, 2025 | 67.58 |
| Jul 18, 2025 | 67.50 |
| Jul 17, 2025 | 67.41 |
| Jul 16, 2025 | 67.31 |
| Jul 15, 2025 | 67.23 |
| Jul 14, 2025 | 67.17 |
| Jul 11, 2025 | 67.10 |
| Jul 10, 2025 | 67.03 |
| Jul 9, 2025 | 66.95 |
| Jul 8, 2025 | 66.86 |
| Jul 7, 2025 | 66.81 |
| Jul 3, 2025 | 66.75 |
| Jul 2, 2025 | 66.68 |
| Jul 1, 2025 | 66.62 |
| Jun 30, 2025 | 66.57 |
| Jun 27, 2025 | 66.54 |
| Jun 26, 2025 | 66.51 |
| Jun 25, 2025 | 66.48 |
| Jun 24, 2025 | 66.46 |
| Jun 23, 2025 | 66.43 |
| Jun 20, 2025 | 66.42 |
| Jun 18, 2025 | 66.43 |
| Jun 17, 2025 | 66.42 |
| Jun 16, 2025 | 66.46 |
| Jun 13, 2025 | 66.49 |
| Jun 12, 2025 | 66.53 |
| Jun 11, 2025 | 66.55 |
| Jun 10, 2025 | 66.56 |
| Jun 9, 2025 | 66.55 |
| Jun 6, 2025 | 66.53 |
| Jun 5, 2025 | 66.50 |
| Jun 4, 2025 | 66.47 |
| Jun 3, 2025 | 66.43 |
| Jun 2, 2025 | 66.40 |
| May 30, 2025 | 66.39 |
| May 29, 2025 | 66.39 |
| May 28, 2025 | 66.38 |
| May 27, 2025 | 66.37 |
| May 23, 2025 | 66.35 |
| May 22, 2025 | 66.35 |
| May 21, 2025 | 66.36 |
| May 20, 2025 | 66.35 |
| May 19, 2025 | 66.33 |
| May 16, 2025 | 66.31 |
| May 15, 2025 | 66.29 |
| May 14, 2025 | 66.28 |
| May 13, 2025 | 66.29 |
| May 12, 2025 | 66.31 |
| May 9, 2025 | 66.33 |
| May 8, 2025 | 66.37 |
| May 7, 2025 | 66.42 |
| May 6, 2025 | 66.50 |
| May 5, 2025 | 66.58 |
| May 2, 2025 | 66.66 |
| May 1, 2025 | 66.74 |
| Apr 30, 2025 | 66.90 |
| Apr 29, 2025 | 67.07 |
| Apr 28, 2025 | 67.24 |
| Apr 25, 2025 | 67.40 |
| Apr 24, 2025 | 67.57 |
| Apr 23, 2025 | 67.74 |
| Apr 22, 2025 | 67.91 |
| Apr 21, 2025 | 68.08 |
| Apr 17, 2025 | 68.25 |
| Apr 16, 2025 | 68.40 |
| Apr 15, 2025 | 68.54 |
| Apr 14, 2025 | 68.67 |
| Apr 11, 2025 | 68.78 |
| Apr 10, 2025 | 68.90 |
| Apr 9, 2025 | 69.06 |
| Apr 8, 2025 | 69.20 |
| Apr 7, 2025 | 69.39 |
| Apr 4, 2025 | 69.57 |
| Apr 3, 2025 | 69.72 |
| Apr 2, 2025 | 69.88 |
| Apr 1, 2025 | 69.93 |
| Mar 31, 2025 | 69.96 |
| Mar 28, 2025 | 69.99 |
| Mar 27, 2025 | 70.01 |
| Mar 26, 2025 | 70.03 |
| Mar 25, 2025 | 70.06 |
| Mar 24, 2025 | 70.08 |
| Mar 21, 2025 | 70.08 |
| Mar 20, 2025 | 70.11 |
| Mar 19, 2025 | 70.14 |
| Mar 18, 2025 | 70.16 |
| Mar 17, 2025 | 70.18 |
| Mar 14, 2025 | 70.21 |
| Mar 13, 2025 | 70.25 |
| Mar 12, 2025 | 70.32 |
| Mar 11, 2025 | 70.38 |
| Mar 10, 2025 | 70.44 |
| Mar 7, 2025 | 70.53 |
| Mar 6, 2025 | 70.58 |
| Mar 5, 2025 | 70.64 |
| Mar 4, 2025 | 70.71 |
| Mar 3, 2025 | 70.79 |
| Feb 28, 2025 | 70.89 |
| Feb 27, 2025 | 70.95 |
| Feb 26, 2025 | 71.04 |
| Feb 25, 2025 | 71.13 |
| Feb 24, 2025 | 71.23 |
| Feb 21, 2025 | 71.31 |
| Feb 20, 2025 | 71.40 |
| Feb 19, 2025 | 71.47 |
| Feb 18, 2025 | 71.54 |
| Feb 14, 2025 | 71.61 |
| Feb 13, 2025 | 71.69 |
| Feb 12, 2025 | 71.78 |
| Feb 11, 2025 | 71.85 |
| Feb 10, 2025 | 71.90 |
| Feb 7, 2025 | 71.94 |
| Feb 6, 2025 | 71.99 |
| Feb 5, 2025 | 72.00 |
| Feb 4, 2025 | 72.00 |
| Feb 3, 2025 | 72.00 |
| Jan 31, 2025 | 71.99 |
| Jan 30, 2025 | 71.95 |
| Jan 29, 2025 | 71.91 |
| Jan 28, 2025 | 71.92 |
| Jan 27, 2025 | 71.92 |
| Jan 24, 2025 | 71.94 |
| Jan 23, 2025 | 71.96 |
| Jan 22, 2025 | 71.97 |
| Jan 21, 2025 | 71.98 |
| Jan 17, 2025 | 71.99 |
| Jan 16, 2025 | 72.01 |
| Jan 15, 2025 | 72.01 |
| Jan 14, 2025 | 72.02 |
| Jan 13, 2025 | 72.03 |
| Jan 10, 2025 | 72.06 |
| Jan 8, 2025 | 72.10 |
| Jan 7, 2025 | 72.12 |
| Jan 6, 2025 | 72.14 |
| Jan 3, 2025 | 72.15 |
| Jan 2, 2025 | 72.14 |
| Dec 31, 2024 | 72.15 |
| Dec 30, 2024 | 72.16 |
| Dec 27, 2024 | 72.15 |
| Dec 26, 2024 | 72.16 |
| Dec 24, 2024 | 72.15 |
| Dec 23, 2024 | 72.17 |
| Dec 20, 2024 | 72.22 |
| Dec 19, 2024 | 72.29 |
| Dec 18, 2024 | 72.36 |
| Dec 17, 2024 | 72.40 |
| Dec 16, 2024 | 72.42 |
| Dec 13, 2024 | 72.43 |
| Dec 12, 2024 | 72.43 |
| Dec 11, 2024 | 72.44 |
| Dec 10, 2024 | 72.45 |
| Dec 9, 2024 | 72.43 |
| Dec 6, 2024 | 72.41 |
| Dec 5, 2024 | 72.41 |
| Dec 4, 2024 | 72.40 |
| Dec 3, 2024 | 72.29 |
| Dec 2, 2024 | 72.19 |
| Nov 29, 2024 | 72.06 |
| Nov 27, 2024 | 71.92 |
| Nov 26, 2024 | 71.79 |
| Nov 25, 2024 | 71.66 |
| Nov 22, 2024 | 71.52 |
| Nov 21, 2024 | 71.42 |
| Nov 20, 2024 | 71.33 |
| Nov 19, 2024 | 71.24 |
| Nov 18, 2024 | 71.15 |
| Nov 15, 2024 | 71.06 |
| Nov 14, 2024 | 70.97 |
| Nov 13, 2024 | 70.88 |
| Nov 12, 2024 | 70.77 |
| Nov 11, 2024 | 70.67 |
| Nov 8, 2024 | 70.56 |
| Nov 7, 2024 | 70.44 |
| Nov 6, 2024 | 70.32 |
| Nov 5, 2024 | 70.19 |
| Nov 4, 2024 | 70.16 |
| Nov 1, 2024 | 70.07 |
| Oct 31, 2024 | 70.00 |
| Oct 30, 2024 | 69.92 |
| Oct 29, 2024 | 69.84 |
| Oct 28, 2024 | 69.78 |
| Oct 25, 2024 | 69.73 |
| Oct 24, 2024 | 69.69 |
| Oct 23, 2024 | 69.65 |
| Oct 22, 2024 | 69.62 |
| Oct 21, 2024 | 69.57 |
| Oct 18, 2024 | 69.53 |
| Oct 17, 2024 | 69.49 |
| Oct 16, 2024 | 69.44 |
| Oct 15, 2024 | 69.37 |
| Oct 14, 2024 | 69.30 |
| Oct 11, 2024 | 69.23 |
| Oct 10, 2024 | 69.16 |
| Oct 9, 2024 | 69.12 |
| Oct 8, 2024 | 69.07 |
| Oct 7, 2024 | 69.01 |
| Oct 4, 2024 | 68.94 |
| Oct 3, 2024 | 68.85 |
| Oct 2, 2024 | 68.78 |
| Oct 1, 2024 | 68.69 |
| Sep 30, 2024 | 68.59 |
| Sep 27, 2024 | 68.47 |
| Sep 26, 2024 | 68.37 |
| Sep 25, 2024 | 68.27 |
| Sep 24, 2024 | 68.16 |
| Sep 23, 2024 | 68.03 |
| Sep 20, 2024 | 67.90 |
| Sep 19, 2024 | 67.77 |
| Sep 18, 2024 | 67.62 |
| Sep 17, 2024 | 67.50 |
| Sep 16, 2024 | 67.39 |
| Sep 13, 2024 | 67.31 |
| Sep 12, 2024 | 67.22 |
| Sep 11, 2024 | 67.14 |
| Sep 10, 2024 | 67.04 |
| Sep 9, 2024 | 66.94 |
| Sep 6, 2024 | 66.85 |
| Sep 5, 2024 | 66.80 |
| Sep 4, 2024 | 66.73 |
| Sep 3, 2024 | 66.65 |
| Aug 30, 2024 | 66.56 |
| Aug 29, 2024 | 66.48 |
| Aug 28, 2024 | 66.39 |
| Aug 27, 2024 | 66.31 |
| Aug 26, 2024 | 66.22 |
| Aug 23, 2024 | 66.14 |
| Aug 22, 2024 | 66.06 |
| Aug 21, 2024 | 66.01 |
| Aug 20, 2024 | 65.96 |
| Aug 19, 2024 | 65.93 |
| Aug 16, 2024 | 65.88 |
| Aug 15, 2024 | 65.83 |
| Aug 14, 2024 | 65.79 |
| Aug 13, 2024 | 65.77 |
| Aug 12, 2024 | 65.73 |
| Aug 9, 2024 | 65.69 |
| Aug 8, 2024 | 65.65 |
| Aug 7, 2024 | 65.60 |
| Aug 6, 2024 | 65.57 |
| Aug 5, 2024 | 65.53 |
| Aug 2, 2024 | 65.51 |
| Aug 1, 2024 | 65.46 |
| Jul 31, 2024 | 65.39 |
| Jul 30, 2024 | 65.31 |
| Jul 29, 2024 | 65.22 |
| Jul 26, 2024 | 65.15 |
| Jul 25, 2024 | 65.10 |
| Jul 24, 2024 | 65.03 |
| Jul 23, 2024 | 64.96 |
| Jul 22, 2024 | 64.86 |
| Jul 19, 2024 | 64.75 |
| Jul 18, 2024 | 64.65 |
| Jul 17, 2024 | 64.54 |
| Jul 16, 2024 | 64.41 |
| Jul 15, 2024 | 64.29 |
| Jul 12, 2024 | 64.20 |
| Jul 11, 2024 | 64.11 |
| Jul 10, 2024 | 64.05 |
| Jul 9, 2024 | 64.00 |
| Jul 8, 2024 | 63.94 |
| Jul 5, 2024 | 63.88 |
| Jul 3, 2024 | 63.81 |
| Jul 2, 2024 | 63.73 |
| Jul 1, 2024 | 63.64 |
| Jun 28, 2024 | 63.56 |
| Jun 27, 2024 | 63.48 |
| Jun 26, 2024 | 63.41 |
| Jun 25, 2024 | 63.34 |
| Jun 24, 2024 | 63.26 |
| Jun 21, 2024 | 63.18 |
| Jun 20, 2024 | 63.08 |
| Jun 18, 2024 | 62.98 |
| Jun 17, 2024 | 62.90 |
| Jun 14, 2024 | 62.82 |
| Jun 13, 2024 | 62.73 |
| Jun 12, 2024 | 62.60 |
| Jun 11, 2024 | 62.53 |
| Jun 10, 2024 | 62.46 |
| Jun 7, 2024 | 62.38 |
| Jun 6, 2024 | 62.31 |
| Jun 5, 2024 | 62.23 |
| Jun 4, 2024 | 62.14 |
| Jun 3, 2024 | 62.05 |
| May 31, 2024 | 61.94 |
| May 30, 2024 | 61.85 |
| May 29, 2024 | 61.74 |
| May 28, 2024 | 61.65 |
| May 24, 2024 | 61.55 |
| May 23, 2024 | 61.46 |
| May 22, 2024 | 61.40 |
| May 21, 2024 | 61.34 |
| May 20, 2024 | 61.27 |
| May 17, 2024 | 61.20 |
| May 16, 2024 | 61.13 |
| May 15, 2024 | 61.05 |
| May 14, 2024 | 60.97 |
| May 13, 2024 | 60.92 |
| May 10, 2024 | 60.85 |
| May 9, 2024 | 60.79 |
| May 8, 2024 | 60.72 |
| May 7, 2024 | 60.64 |
| May 6, 2024 | 60.57 |
| May 3, 2024 | 60.49 |
| May 2, 2024 | 60.42 |
| May 1, 2024 | 60.34 |
| Apr 30, 2024 | 60.24 |
| Apr 29, 2024 | 60.17 |
| Apr 26, 2024 | 60.10 |
| Apr 25, 2024 | 60.02 |
| Apr 24, 2024 | 59.93 |
| Apr 23, 2024 | 59.81 |
| Apr 22, 2024 | 59.69 |
| Apr 19, 2024 | 59.58 |
| Apr 18, 2024 | 59.47 |
| Apr 17, 2024 | 59.38 |
| Apr 16, 2024 | 59.29 |
| Apr 15, 2024 | 59.20 |
| Apr 12, 2024 | 59.10 |
| Apr 11, 2024 | 58.99 |
| Apr 10, 2024 | 58.87 |
| Apr 9, 2024 | 58.75 |
| Apr 8, 2024 | 58.58 |
| Apr 5, 2024 | 58.42 |
| Apr 4, 2024 | 58.26 |
| Apr 3, 2024 | 58.10 |
| Apr 2, 2024 | 57.94 |
| Apr 1, 2024 | 57.78 |
| Mar 28, 2024 | 57.61 |
| Mar 27, 2024 | 57.42 |
| Mar 26, 2024 | 57.22 |
| Mar 25, 2024 | 57.03 |
| Mar 22, 2024 | 56.84 |
| Mar 21, 2024 | 56.64 |
| Mar 20, 2024 | 56.44 |
| Mar 19, 2024 | 56.25 |
| Mar 18, 2024 | 56.06 |
| Mar 15, 2024 | 55.88 |
| Mar 14, 2024 | 55.71 |
| Mar 13, 2024 | 55.56 |
| Mar 12, 2024 | 55.40 |
| Mar 11, 2024 | 55.25 |
| Mar 8, 2024 | 55.08 |
| Mar 7, 2024 | 54.92 |
| Mar 6, 2024 | 54.76 |
| Mar 5, 2024 | 54.61 |
| Mar 4, 2024 | 54.46 |
| Mar 1, 2024 | 54.29 |
| Feb 29, 2024 | 54.13 |
| Feb 28, 2024 | 53.98 |
| Feb 27, 2024 | 53.85 |
| Feb 26, 2024 | 53.71 |
| Feb 23, 2024 | 53.60 |
| Feb 22, 2024 | 53.47 |
| Feb 21, 2024 | 53.36 |
| Feb 20, 2024 | 53.24 |
| Feb 16, 2024 | 53.12 |
| Feb 15, 2024 | 53.00 |
| Feb 14, 2024 | 52.87 |
| Feb 13, 2024 | 52.76 |
| Feb 12, 2024 | 52.66 |
| Feb 9, 2024 | 52.53 |
| Feb 8, 2024 | 52.42 |
| Feb 7, 2024 | 52.30 |
| Feb 6, 2024 | 52.20 |
| Feb 5, 2024 | 52.09 |
| Feb 2, 2024 | 51.98 |
| Feb 1, 2024 | 51.86 |
| Jan 31, 2024 | 51.76 |
| Jan 30, 2024 | 51.66 |
| Jan 29, 2024 | 51.56 |
| Jan 26, 2024 | 51.48 |
| Jan 25, 2024 | 51.41 |
| Jan 24, 2024 | 51.34 |
| Jan 23, 2024 | 51.28 |
| Jan 22, 2024 | 51.22 |
| Jan 19, 2024 | 51.17 |
| Jan 18, 2024 | 51.13 |
| Jan 17, 2024 | 51.09 |
| Jan 16, 2024 | 51.05 |
| Jan 12, 2024 | 51.00 |
| Jan 11, 2024 | 50.95 |
| Jan 10, 2024 | 50.91 |
| Jan 9, 2024 | 50.86 |
| Jan 8, 2024 | 50.83 |
| Jan 5, 2024 | 50.78 |
| Jan 4, 2024 | 50.76 |
| Jan 3, 2024 | 50.72 |
| Jan 2, 2024 | 50.68 |
| Dec 29, 2023 | 50.63 |
| Dec 28, 2023 | 50.56 |
| Dec 27, 2023 | 50.50 |
| Dec 26, 2023 | 50.43 |
| Dec 22, 2023 | 50.37 |
| Dec 21, 2023 | 50.31 |
| Dec 20, 2023 | 50.25 |
| Dec 19, 2023 | 50.19 |
| Dec 18, 2023 | 50.12 |
| Dec 15, 2023 | 50.06 |
| Dec 14, 2023 | 50.00 |
| Dec 13, 2023 | 49.96 |
| Dec 12, 2023 | 49.93 |
| Dec 11, 2023 | 49.90 |
| Dec 8, 2023 | 49.88 |
| Dec 7, 2023 | 49.88 |
| Dec 6, 2023 | 49.88 |
| Dec 5, 2023 | 49.89 |
| Dec 4, 2023 | 49.89 |
| Dec 1, 2023 | 49.87 |
| Nov 30, 2023 | 49.85 |
| Nov 29, 2023 | 49.84 |
| Nov 28, 2023 | 49.83 |
| Nov 27, 2023 | 49.82 |
| Nov 24, 2023 | 49.80 |
| Nov 22, 2023 | 49.78 |
| Nov 21, 2023 | 49.76 |
| Nov 20, 2023 | 49.75 |
| Nov 17, 2023 | 49.73 |
| Nov 16, 2023 | 49.71 |
| Nov 15, 2023 | 49.69 |
| Nov 14, 2023 | 49.69 |
| Nov 13, 2023 | 49.69 |
| Nov 10, 2023 | 49.71 |
| Nov 9, 2023 | 49.73 |
| Nov 8, 2023 | 49.76 |
| Nov 7, 2023 | 49.79 |
| Nov 6, 2023 | 49.82 |
| Nov 3, 2023 | 49.84 |
| Nov 2, 2023 | 49.88 |
| Nov 1, 2023 | 49.92 |
| Oct 31, 2023 | 49.98 |
| Oct 30, 2023 | 50.04 |
| Oct 27, 2023 | 50.11 |
| Oct 26, 2023 | 50.17 |
| Oct 25, 2023 | 50.20 |
| Oct 24, 2023 | 50.25 |
| Oct 23, 2023 | 50.28 |
| Oct 20, 2023 | 50.29 |
| Oct 19, 2023 | 50.30 |
| Oct 18, 2023 | 50.30 |
| Oct 17, 2023 | 50.30 |
| Oct 16, 2023 | 50.29 |
| Oct 13, 2023 | 50.30 |
| Oct 12, 2023 | 50.31 |
| Oct 11, 2023 | 50.30 |
| Oct 10, 2023 | 50.29 |
| Oct 9, 2023 | 50.28 |
| Oct 6, 2023 | 50.27 |
| Oct 5, 2023 | 50.27 |
| Oct 4, 2023 | 50.26 |
| Oct 3, 2023 | 50.26 |
| Oct 2, 2023 | 50.26 |
| Sep 29, 2023 | 50.26 |
| Sep 28, 2023 | 50.26 |
| Sep 27, 2023 | 50.26 |
| Sep 26, 2023 | 50.24 |
| Sep 25, 2023 | 50.24 |
| Sep 22, 2023 | 50.23 |
| Sep 21, 2023 | 50.24 |
| Sep 20, 2023 | 50.24 |
| Sep 19, 2023 | 50.24 |
| Sep 18, 2023 | 50.22 |
| Sep 15, 2023 | 50.21 |
| Sep 14, 2023 | 50.22 |
| Sep 13, 2023 | 50.23 |
| Sep 12, 2023 | 50.25 |
| Sep 11, 2023 | 50.27 |
| Sep 8, 2023 | 50.29 |
| Sep 7, 2023 | 50.32 |
| Sep 6, 2023 | 50.34 |
| Sep 5, 2023 | 50.36 |
| Sep 1, 2023 | 50.37 |
| Aug 31, 2023 | 50.35 |
| Aug 30, 2023 | 50.34 |
| Aug 29, 2023 | 50.32 |
| Aug 28, 2023 | 50.30 |
| Aug 25, 2023 | 50.28 |
| Aug 24, 2023 | 50.28 |
| Aug 23, 2023 | 50.28 |
| Aug 22, 2023 | 50.27 |
| Aug 21, 2023 | 50.27 |
| Aug 18, 2023 | 50.26 |
| Aug 17, 2023 | 50.26 |
| Aug 16, 2023 | 50.24 |
| Aug 15, 2023 | 50.22 |
| Aug 14, 2023 | 50.20 |
| Aug 11, 2023 | 50.18 |
| Aug 10, 2023 | 50.16 |
| Aug 9, 2023 | 50.13 |
| Aug 8, 2023 | 50.12 |
| Aug 7, 2023 | 50.11 |
| Aug 4, 2023 | 50.11 |
| Aug 3, 2023 | 50.11 |
| Aug 2, 2023 | 50.13 |
| Aug 1, 2023 | 50.17 |
| Jul 31, 2023 | 50.23 |
| Jul 28, 2023 | 50.25 |
| Jul 27, 2023 | 50.28 |
| Jul 26, 2023 | 50.33 |
| Jul 25, 2023 | 50.37 |
| Jul 24, 2023 | 50.41 |
| Jul 21, 2023 | 50.43 |
| Jul 20, 2023 | 50.46 |
| Jul 19, 2023 | 50.47 |
| Jul 18, 2023 | 50.49 |
| Jul 17, 2023 | 50.51 |
| Jul 14, 2023 | 50.54 |
| Jul 13, 2023 | 50.59 |
| Jul 12, 2023 | 50.63 |
| Jul 11, 2023 | 50.69 |
| Jul 10, 2023 | 50.74 |
| Jul 7, 2023 | 50.80 |
| Jul 6, 2023 | 50.85 |
| Jul 5, 2023 | 50.92 |
| Jul 3, 2023 | 51.00 |
| Jun 30, 2023 | 51.08 |
| Jun 29, 2023 | 51.16 |
| Jun 28, 2023 | 51.23 |
| Jun 27, 2023 | 51.33 |
| Jun 26, 2023 | 51.39 |
| Jun 23, 2023 | 51.42 |
| Jun 22, 2023 | 51.47 |
| Jun 21, 2023 | 51.51 |
| Jun 20, 2023 | 51.56 |
| Jun 16, 2023 | 51.61 |
| Jun 15, 2023 | 51.64 |
| Jun 14, 2023 | 51.68 |
| Jun 13, 2023 | 51.72 |
| Jun 12, 2023 | 51.73 |
| Jun 9, 2023 | 51.74 |
| Jun 8, 2023 | 51.75 |
| Jun 7, 2023 | 51.77 |
| Jun 6, 2023 | 51.79 |
| Jun 5, 2023 | 51.81 |
| Jun 2, 2023 | 51.85 |
| Jun 1, 2023 | 51.87 |
| May 31, 2023 | 51.91 |
| May 30, 2023 | 51.94 |
| May 26, 2023 | 51.97 |
| May 25, 2023 | 51.99 |
| May 24, 2023 | 52.01 |
| May 23, 2023 | 52.04 |
| May 22, 2023 | 52.04 |
| May 19, 2023 | 52.06 |
| May 18, 2023 | 52.08 |
| May 17, 2023 | 52.08 |
| May 16, 2023 | 52.12 |
| May 15, 2023 | 52.14 |
| May 12, 2023 | 52.16 |
| May 11, 2023 | 52.18 |
| May 10, 2023 | 52.19 |
| May 9, 2023 | 52.22 |
| May 8, 2023 | 52.27 |
| May 5, 2023 | 52.31 |
| May 4, 2023 | 52.35 |
| May 3, 2023 | 52.40 |
| May 2, 2023 | 52.47 |
| May 1, 2023 | 52.56 |
| Apr 28, 2023 | 52.64 |
| Apr 27, 2023 | 52.72 |
| Apr 26, 2023 | 52.81 |
| Apr 25, 2023 | 52.92 |
| Apr 24, 2023 | 53.00 |
| Apr 21, 2023 | 53.07 |
| Apr 20, 2023 | 53.14 |
| Apr 19, 2023 | 53.21 |
| Apr 18, 2023 | 53.28 |
| Apr 17, 2023 | 53.34 |
| Apr 14, 2023 | 53.39 |
| Apr 13, 2023 | 53.44 |
| Apr 12, 2023 | 53.49 |
| Apr 11, 2023 | 53.55 |
| Apr 10, 2023 | 53.61 |
| Apr 6, 2023 | 53.67 |
| Apr 5, 2023 | 53.75 |
| Apr 4, 2023 | 53.78 |
| Apr 3, 2023 | 53.81 |
| Mar 31, 2023 | 53.84 |
| Mar 30, 2023 | 53.86 |
| Mar 29, 2023 | 53.88 |
| Mar 28, 2023 | 53.90 |
| Mar 27, 2023 | 53.95 |
| Mar 24, 2023 | 54.00 |
| Mar 23, 2023 | 54.06 |
| Mar 22, 2023 | 54.12 |
| Mar 21, 2023 | 54.16 |
| Mar 20, 2023 | 54.19 |
| Mar 17, 2023 | 54.22 |
| Mar 16, 2023 | 54.24 |
| Mar 15, 2023 | 54.23 |
| Mar 14, 2023 | 54.24 |
| Mar 13, 2023 | 54.25 |
| Mar 10, 2023 | 54.25 |
| Mar 9, 2023 | 54.21 |
| Mar 8, 2023 | 54.16 |
| Mar 7, 2023 | 54.09 |
| Mar 6, 2023 | 54.04 |
| Mar 3, 2023 | 53.99 |
| Mar 2, 2023 | 53.93 |
| Mar 1, 2023 | 53.87 |
| Feb 28, 2023 | 53.81 |
| Feb 27, 2023 | 53.76 |
| Feb 24, 2023 | 53.69 |
| Feb 23, 2023 | 53.61 |
| Feb 22, 2023 | 53.52 |
| Feb 21, 2023 | 53.44 |
| Feb 17, 2023 | 53.35 |
| Feb 16, 2023 | 53.25 |
| Feb 15, 2023 | 53.16 |
| Feb 14, 2023 | 53.07 |
| Feb 13, 2023 | 53.00 |
| Feb 10, 2023 | 52.94 |
| Feb 9, 2023 | 52.87 |
| Feb 8, 2023 | 52.81 |
| Feb 7, 2023 | 52.75 |
| Feb 6, 2023 | 52.69 |
| Feb 3, 2023 | 52.64 |
| Feb 2, 2023 | 52.59 |
| Feb 1, 2023 | 52.54 |
| Jan 31, 2023 | 52.50 |
| Jan 30, 2023 | 52.49 |
| Jan 27, 2023 | 52.55 |
| Jan 26, 2023 | 52.61 |
| Jan 25, 2023 | 52.66 |
| Jan 24, 2023 | 52.72 |
| Jan 23, 2023 | 52.78 |
| Jan 20, 2023 | 52.86 |
| Jan 19, 2023 | 52.95 |
| Jan 18, 2023 | 53.08 |
| Jan 17, 2023 | 53.20 |
| Jan 13, 2023 | 53.31 |
| Jan 12, 2023 | 53.42 |
| Jan 11, 2023 | 53.54 |
| Jan 10, 2023 | 53.68 |
| Jan 9, 2023 | 53.81 |
| Jan 6, 2023 | 53.96 |
| Jan 5, 2023 | 54.09 |
| Jan 4, 2023 | 54.25 |
| Jan 3, 2023 | 54.39 |
| Dec 30, 2022 | 54.53 |
| Dec 29, 2022 | 54.67 |
| Dec 28, 2022 | 54.81 |
| Dec 27, 2022 | 54.95 |
| Dec 23, 2022 | 55.09 |
| Dec 22, 2022 | 55.23 |
| Dec 21, 2022 | 55.38 |
| Dec 20, 2022 | 55.52 |
| Dec 19, 2022 | 55.67 |
| Dec 16, 2022 | 55.82 |
| Dec 15, 2022 | 55.97 |
| Dec 14, 2022 | 56.10 |
| Dec 13, 2022 | 56.22 |
| Dec 12, 2022 | 56.33 |
| Dec 9, 2022 | 56.45 |
| Dec 8, 2022 | 56.57 |
| Dec 7, 2022 | 56.68 |
| Dec 6, 2022 | 56.75 |
| Dec 5, 2022 | 56.79 |
| Dec 2, 2022 | 56.81 |
| Dec 1, 2022 | 56.83 |
| Nov 30, 2022 | 56.85 |
| Nov 29, 2022 | 56.87 |
| Nov 28, 2022 | 56.93 |
| Nov 25, 2022 | 56.99 |
| Nov 23, 2022 | 57.02 |
| Nov 22, 2022 | 57.03 |
| Nov 21, 2022 | 57.04 |
| Nov 18, 2022 | 57.06 |
| Nov 17, 2022 | 57.07 |
| Nov 16, 2022 | 57.09 |
| Nov 15, 2022 | 57.10 |
| Nov 14, 2022 | 57.11 |
| Nov 11, 2022 | 57.10 |
| Nov 10, 2022 | 57.10 |
| Nov 9, 2022 | 57.07 |
| Nov 8, 2022 | 57.05 |
| Nov 7, 2022 | 57.04 |
| Nov 4, 2022 | 57.05 |
| Nov 3, 2022 | 57.06 |
| Nov 2, 2022 | 57.06 |
| Nov 1, 2022 | 57.09 |
| Oct 31, 2022 | 57.13 |
| Oct 28, 2022 | 57.19 |
| Oct 27, 2022 | 57.25 |
| Oct 26, 2022 | 57.31 |
| Oct 25, 2022 | 57.39 |
| Oct 24, 2022 | 57.49 |
| Oct 21, 2022 | 57.56 |
| Oct 20, 2022 | 57.65 |
| Oct 19, 2022 | 57.75 |
| Oct 18, 2022 | 57.82 |
| Oct 17, 2022 | 57.88 |
| Oct 14, 2022 | 57.95 |
| Oct 13, 2022 | 58.01 |
| Oct 12, 2022 | 58.07 |
| Oct 11, 2022 | 58.14 |
| Oct 10, 2022 | 58.21 |
| Oct 7, 2022 | 58.32 |
| Oct 6, 2022 | 58.42 |
| Oct 5, 2022 | 58.49 |
| Oct 4, 2022 | 58.56 |
| Oct 3, 2022 | 58.64 |
| Sep 30, 2022 | 58.76 |
| Sep 29, 2022 | 58.90 |
| Sep 28, 2022 | 59.03 |
| Sep 27, 2022 | 59.17 |
| Sep 26, 2022 | 59.35 |
| Sep 23, 2022 | 59.51 |
| Sep 22, 2022 | 59.66 |
| Sep 21, 2022 | 59.79 |
| Sep 20, 2022 | 59.93 |
| Sep 19, 2022 | 60.05 |
| Sep 16, 2022 | 60.17 |
| Sep 15, 2022 | 60.33 |
| Sep 14, 2022 | 60.47 |
| Sep 13, 2022 | 60.62 |
| Sep 12, 2022 | 60.77 |
| Sep 9, 2022 | 60.91 |
| Sep 8, 2022 | 61.04 |
| Sep 7, 2022 | 61.18 |
| Sep 6, 2022 | 61.31 |
| Sep 2, 2022 | 61.36 |
| Sep 1, 2022 | 61.41 |
| Aug 31, 2022 | 61.45 |
| Aug 30, 2022 | 61.49 |
| Aug 29, 2022 | 61.53 |
| Aug 26, 2022 | 61.55 |
| Aug 25, 2022 | 61.58 |
| Aug 24, 2022 | 61.59 |
| Aug 23, 2022 | 61.59 |
| Aug 22, 2022 | 61.62 |
| Aug 19, 2022 | 61.65 |
| Aug 18, 2022 | 61.64 |
| Aug 17, 2022 | 61.62 |
| Aug 16, 2022 | 61.60 |
| Aug 15, 2022 | 61.57 |
| Aug 12, 2022 | 61.56 |
| Aug 11, 2022 | 61.56 |
| Aug 10, 2022 | 61.58 |
| Aug 9, 2022 | 61.59 |
| Aug 8, 2022 | 61.60 |
| Aug 5, 2022 | 61.60 |
| Aug 4, 2022 | 61.58 |
| Aug 3, 2022 | 61.54 |
| Aug 2, 2022 | 61.50 |
| Aug 1, 2022 | 61.49 |
| Jul 29, 2022 | 61.45 |
| Jul 28, 2022 | 61.40 |
| Jul 27, 2022 | 61.39 |
| Jul 26, 2022 | 61.41 |
| Jul 25, 2022 | 61.44 |
| Jul 22, 2022 | 61.45 |
| Jul 21, 2022 | 61.49 |
| Jul 20, 2022 | 61.52 |
| Jul 19, 2022 | 61.53 |
| Jul 18, 2022 | 61.54 |
| Jul 15, 2022 | 61.59 |
| Jul 14, 2022 | 61.66 |
| Jul 13, 2022 | 61.73 |
| Jul 12, 2022 | 61.83 |
| Jul 11, 2022 | 61.93 |
| Jul 8, 2022 | 62.01 |
| Jul 7, 2022 | 62.07 |
| Jul 6, 2022 | 62.14 |
| Jul 5, 2022 | 62.24 |
| Jul 1, 2022 | 62.35 |
| Jun 30, 2022 | 62.43 |
| Jun 29, 2022 | 62.53 |
| Jun 28, 2022 | 62.63 |
| Jun 27, 2022 | 62.74 |
| Jun 24, 2022 | 62.83 |
| Jun 23, 2022 | 62.93 |
| Jun 22, 2022 | 63.01 |
| Jun 21, 2022 | 63.09 |
| Jun 17, 2022 | 63.21 |
| Jun 16, 2022 | 63.36 |
| Jun 15, 2022 | 63.54 |
| Jun 14, 2022 | 63.67 |
| Jun 13, 2022 | 63.80 |
| Jun 10, 2022 | 63.96 |
| Jun 9, 2022 | 64.12 |
| Jun 8, 2022 | 64.26 |
| Jun 7, 2022 | 64.38 |
| Jun 6, 2022 | 64.48 |
| Jun 3, 2022 | 64.60 |
| Jun 2, 2022 | 64.70 |
| Jun 1, 2022 | 64.80 |
| May 31, 2022 | 64.97 |
| May 27, 2022 | 65.11 |
| May 26, 2022 | 65.28 |
| May 25, 2022 | 65.44 |
| May 24, 2022 | 65.61 |
| May 23, 2022 | 65.78 |
| May 20, 2022 | 65.97 |
| May 19, 2022 | 66.16 |
| May 18, 2022 | 66.35 |
| May 17, 2022 | 66.52 |
| May 16, 2022 | 66.66 |
| May 13, 2022 | 66.81 |
| May 12, 2022 | 66.94 |
| May 11, 2022 | 67.09 |
| May 10, 2022 | 67.25 |
| May 9, 2022 | 67.41 |
| May 6, 2022 | 67.57 |
| May 5, 2022 | 67.72 |
| May 4, 2022 | 67.88 |
| May 3, 2022 | 67.99 |
| May 2, 2022 | 68.12 |
| Apr 29, 2022 | 68.25 |
| Apr 28, 2022 | 68.38 |
| Apr 27, 2022 | 68.46 |
| Apr 26, 2022 | 68.58 |
| Apr 25, 2022 | 68.66 |
| Apr 22, 2022 | 68.74 |
| Apr 21, 2022 | 68.85 |
| Apr 20, 2022 | 68.93 |
| Apr 19, 2022 | 69.07 |
| Apr 18, 2022 | 69.22 |
| Apr 14, 2022 | 69.38 |
| Apr 13, 2022 | 69.55 |
| Apr 12, 2022 | 69.71 |
| Apr 11, 2022 | 69.86 |
| Apr 8, 2022 | 70.03 |
| Apr 7, 2022 | 70.19 |
| Apr 6, 2022 | 70.35 |
| Apr 5, 2022 | 70.52 |
| Apr 4, 2022 | 70.69 |
| Apr 1, 2022 | 70.84 |
| Mar 31, 2022 | 71.00 |
| Mar 30, 2022 | 71.19 |
| Mar 29, 2022 | 71.34 |
| Mar 28, 2022 | 71.46 |
| Mar 25, 2022 | 71.61 |
| Mar 24, 2022 | 71.76 |
| Mar 23, 2022 | 71.89 |
| Mar 22, 2022 | 72.02 |
| Mar 21, 2022 | 72.12 |
| Mar 18, 2022 | 72.22 |
| Mar 17, 2022 | 72.31 |
| Mar 16, 2022 | 72.38 |
| Mar 15, 2022 | 72.46 |
| Mar 14, 2022 | 72.55 |
| Mar 11, 2022 | 72.67 |
| Mar 10, 2022 | 72.82 |
| Mar 9, 2022 | 72.96 |
| Mar 8, 2022 | 73.08 |
| Mar 7, 2022 | 73.21 |
| Mar 4, 2022 | 73.36 |
| Mar 3, 2022 | 73.46 |
| Mar 2, 2022 | 73.57 |
| Mar 1, 2022 | 73.68 |
| Feb 28, 2022 | 73.81 |
| Feb 25, 2022 | 73.92 |
| Feb 24, 2022 | 74.02 |
| Feb 23, 2022 | 74.12 |
| Feb 22, 2022 | 74.20 |
| Feb 18, 2022 | 74.29 |
| Feb 17, 2022 | 74.36 |
| Feb 16, 2022 | 74.46 |
| Feb 15, 2022 | 74.52 |
| Feb 14, 2022 | 74.58 |
| Feb 11, 2022 | 74.64 |
| Feb 10, 2022 | 74.68 |
| Feb 9, 2022 | 74.70 |
| Feb 8, 2022 | 74.75 |
| Feb 7, 2022 | 74.79 |
| Feb 4, 2022 | 74.86 |
| Feb 3, 2022 | 74.92 |
| Feb 2, 2022 | 74.97 |
| Feb 1, 2022 | 75.02 |
| Jan 31, 2022 | 75.10 |
| Jan 28, 2022 | 75.16 |
| Jan 27, 2022 | 75.25 |
| Jan 26, 2022 | 75.33 |
| Jan 25, 2022 | 75.39 |
| Jan 24, 2022 | 75.42 |
| Jan 21, 2022 | 75.43 |
| Jan 20, 2022 | 75.47 |
| Jan 19, 2022 | 75.51 |
| Jan 18, 2022 | 75.50 |
| Jan 14, 2022 | 75.48 |
| Jan 13, 2022 | 75.43 |
| Jan 12, 2022 | 75.39 |
| Jan 11, 2022 | 75.33 |
| Jan 10, 2022 | 75.26 |
| Jan 7, 2022 | 75.21 |
| Jan 6, 2022 | 75.17 |
| Jan 5, 2022 | 75.08 |
| Jan 4, 2022 | 75.00 |
| Jan 3, 2022 | 74.90 |
| Dec 31, 2021 | 74.83 |
| Dec 30, 2021 | 74.74 |
| Dec 29, 2021 | 74.65 |
| Dec 28, 2021 | 74.56 |
| Dec 27, 2021 | 74.48 |
| Dec 23, 2021 | 74.37 |
| Dec 22, 2021 | 74.30 |
| Dec 21, 2021 | 74.23 |
| Dec 20, 2021 | 74.17 |
| Dec 17, 2021 | 74.15 |
| Dec 16, 2021 | 74.10 |
| Dec 15, 2021 | 74.02 |
| Dec 14, 2021 | 73.92 |
| Dec 13, 2021 | 73.82 |
| Dec 10, 2021 | 73.71 |
| Dec 9, 2021 | 73.60 |
| Dec 8, 2021 | 73.50 |
| Dec 7, 2021 | 73.38 |
| Dec 6, 2021 | 73.29 |
| Dec 3, 2021 | 73.21 |
| Dec 2, 2021 | 73.18 |
| Dec 1, 2021 | 73.13 |
| Nov 30, 2021 | 73.11 |
| Nov 29, 2021 | 73.08 |
| Nov 26, 2021 | 72.99 |
| Nov 24, 2021 | 72.92 |
| Nov 23, 2021 | 72.78 |
| Nov 22, 2021 | 72.68 |
| Nov 19, 2021 | 72.60 |
| Nov 18, 2021 | 72.51 |
| Nov 17, 2021 | 72.40 |
| Nov 16, 2021 | 72.32 |
| Nov 15, 2021 | 72.24 |
| Nov 12, 2021 | 72.16 |
| Nov 11, 2021 | 72.05 |
| Nov 10, 2021 | 71.94 |
| Nov 9, 2021 | 71.79 |
| Nov 8, 2021 | 71.60 |
| Nov 5, 2021 | 71.43 |
| Nov 4, 2021 | 71.28 |
| Nov 3, 2021 | 71.13 |
| Nov 2, 2021 | 71.00 |
| Nov 1, 2021 | 70.87 |
| Oct 29, 2021 | 70.72 |
| Oct 28, 2021 | 70.62 |
| Oct 27, 2021 | 70.53 |
| Oct 26, 2021 | 70.45 |
| Oct 25, 2021 | 70.37 |
| Oct 22, 2021 | 70.28 |
| Oct 21, 2021 | 70.21 |
| Oct 20, 2021 | 70.15 |
| Oct 19, 2021 | 70.06 |
| Oct 18, 2021 | 69.98 |
| Oct 15, 2021 | 69.87 |
| Oct 14, 2021 | 69.75 |
| Oct 13, 2021 | 69.65 |
| Oct 12, 2021 | 69.56 |
| Oct 11, 2021 | 69.45 |
| Oct 8, 2021 | 69.36 |
| Oct 7, 2021 | 69.26 |
| Oct 6, 2021 | 69.16 |
| Oct 5, 2021 | 69.07 |
| Oct 4, 2021 | 68.95 |
| Oct 1, 2021 | 68.83 |
| Sep 30, 2021 | 68.73 |
| Sep 29, 2021 | 68.66 |
| Sep 28, 2021 | 68.60 |
| Sep 27, 2021 | 68.56 |
| Sep 24, 2021 | 68.49 |
| Sep 23, 2021 | 68.42 |
| Sep 22, 2021 | 68.36 |
| Sep 21, 2021 | 68.31 |
| Sep 20, 2021 | 68.28 |
| Sep 17, 2021 | 68.26 |
| Sep 16, 2021 | 68.21 |
| Sep 15, 2021 | 68.15 |
| Sep 14, 2021 | 68.08 |
| Sep 13, 2021 | 68.00 |
| Sep 10, 2021 | 67.91 |
| Sep 9, 2021 | 67.82 |
| Sep 8, 2021 | 67.71 |
| Sep 7, 2021 | 67.63 |
| Sep 3, 2021 | 67.55 |
| Sep 2, 2021 | 67.48 |
| Sep 1, 2021 | 67.40 |
| Aug 31, 2021 | 67.34 |
| Aug 30, 2021 | 67.29 |
| Aug 27, 2021 | 67.22 |
| Aug 26, 2021 | 67.13 |
| Aug 25, 2021 | 67.06 |
| Aug 24, 2021 | 67.00 |
| Aug 23, 2021 | 66.94 |
| Aug 20, 2021 | 66.87 |
| Aug 19, 2021 | 66.82 |
| Aug 18, 2021 | 66.76 |
| Aug 17, 2021 | 66.72 |
| Aug 16, 2021 | 66.65 |
| Aug 13, 2021 | 66.57 |
| Aug 12, 2021 | 66.50 |
| Aug 11, 2021 | 66.44 |
| Aug 10, 2021 | 66.40 |
| Aug 9, 2021 | 66.37 |
| Aug 6, 2021 | 66.34 |
| Aug 5, 2021 | 66.30 |
| Aug 4, 2021 | 66.26 |
| Aug 3, 2021 | 66.25 |
| Aug 2, 2021 | 66.20 |
| Jul 30, 2021 | 66.16 |
| Jul 29, 2021 | 66.10 |
| Jul 28, 2021 | 66.03 |
| Jul 27, 2021 | 65.97 |
| Jul 26, 2021 | 65.89 |
| Jul 23, 2021 | 65.84 |
| Jul 22, 2021 | 65.79 |
| Jul 21, 2021 | 65.77 |
| Jul 20, 2021 | 65.72 |
| Jul 19, 2021 | 65.67 |
| Jul 16, 2021 | 65.67 |
| Jul 15, 2021 | 65.64 |
| Jul 14, 2021 | 65.58 |
| Jul 13, 2021 | 65.47 |
| Jul 12, 2021 | 65.34 |
| Jul 9, 2021 | 65.21 |
| Jul 8, 2021 | 65.08 |
| Jul 7, 2021 | 64.98 |
| Jul 6, 2021 | 64.86 |
| Jul 2, 2021 | 64.75 |
| Jul 1, 2021 | 64.59 |
| Jun 30, 2021 | 64.39 |
| Jun 29, 2021 | 64.18 |
| Jun 28, 2021 | 63.95 |
| Jun 25, 2021 | 63.72 |
| Jun 24, 2021 | 63.46 |
| Jun 23, 2021 | 63.22 |
| Jun 22, 2021 | 62.97 |
| Jun 21, 2021 | 62.73 |
| Jun 18, 2021 | 62.55 |
| Jun 17, 2021 | 62.41 |
| Jun 16, 2021 | 62.24 |
| Jun 15, 2021 | 62.04 |
| Jun 14, 2021 | 61.85 |
| Jun 11, 2021 | 61.67 |
| Jun 10, 2021 | 61.48 |
| Jun 9, 2021 | 61.29 |
| Jun 8, 2021 | 61.12 |
| Jun 7, 2021 | 60.93 |
| Jun 4, 2021 | 60.76 |
| Jun 3, 2021 | 60.57 |
| Jun 2, 2021 | 60.37 |
| Jun 1, 2021 | 60.17 |
| May 28, 2021 | 59.96 |
| May 27, 2021 | 59.74 |
| May 26, 2021 | 59.50 |
| May 25, 2021 | 59.29 |
| May 24, 2021 | 59.09 |
| May 21, 2021 | 58.87 |
| May 20, 2021 | 58.67 |
| May 19, 2021 | 58.47 |
| May 18, 2021 | 58.27 |
| May 17, 2021 | 58.04 |
| May 14, 2021 | 57.79 |
| May 13, 2021 | 57.55 |
| May 12, 2021 | 57.30 |
| May 11, 2021 | 57.08 |
| May 10, 2021 | 56.83 |
| May 7, 2021 | 56.57 |
| May 6, 2021 | 56.31 |
| May 5, 2021 | 56.04 |
| May 4, 2021 | 55.77 |
| May 3, 2021 | 55.50 |
| Apr 30, 2021 | 55.24 |
| Apr 29, 2021 | 54.99 |
| Apr 28, 2021 | 54.72 |
| Apr 27, 2021 | 54.44 |
| Apr 26, 2021 | 54.17 |
| Apr 23, 2021 | 53.90 |
| Apr 22, 2021 | 53.65 |
| Apr 21, 2021 | 53.43 |
| Apr 20, 2021 | 53.19 |
| Apr 19, 2021 | 52.94 |
| Apr 16, 2021 | 52.68 |
| Apr 15, 2021 | 52.42 |
| Apr 14, 2021 | 52.16 |
| Apr 13, 2021 | 51.90 |
| Apr 12, 2021 | 51.65 |
| Apr 9, 2021 | 51.39 |
| Apr 8, 2021 | 51.09 |
| Apr 7, 2021 | 50.82 |
| Apr 6, 2021 | 50.58 |
| Apr 5, 2021 | 50.30 |
| Apr 1, 2021 | 49.99 |
| Mar 31, 2021 | 49.68 |
| Mar 30, 2021 | 49.36 |
| Mar 29, 2021 | 49.06 |
| Mar 26, 2021 | 48.76 |
| Mar 25, 2021 | 48.44 |
| Mar 24, 2021 | 48.14 |
| Mar 23, 2021 | 47.84 |
| Mar 22, 2021 | 47.55 |
| Mar 19, 2021 | 47.23 |
| Mar 18, 2021 | 46.91 |
| Mar 17, 2021 | 46.60 |
| Mar 16, 2021 | 46.26 |
| Mar 15, 2021 | 45.94 |
| Mar 12, 2021 | 45.62 |
| Mar 11, 2021 | 45.29 |
| Mar 10, 2021 | 44.96 |
| Mar 9, 2021 | 44.64 |
| Mar 8, 2021 | 44.33 |
| Mar 5, 2021 | 44.03 |
| Mar 4, 2021 | 43.73 |
| Mar 3, 2021 | 43.44 |
| Mar 2, 2021 | 43.15 |
| Mar 1, 2021 | 42.84 |
| Feb 26, 2021 | 42.51 |
| Feb 25, 2021 | 42.19 |
| Feb 24, 2021 | 41.86 |
| Feb 23, 2021 | 41.51 |
| Feb 22, 2021 | 41.17 |
| Feb 19, 2021 | 40.85 |
| Feb 18, 2021 | 40.57 |
| Feb 17, 2021 | 40.31 |
| Feb 16, 2021 | 40.03 |
| Feb 12, 2021 | 39.77 |
| Feb 11, 2021 | 39.49 |
| Feb 10, 2021 | 39.23 |
| Feb 9, 2021 | 38.97 |
| Feb 8, 2021 | 38.71 |
| Feb 5, 2021 | 38.46 |
| Feb 4, 2021 | 38.23 |
| Feb 3, 2021 | 38.02 |
| Feb 2, 2021 | 37.83 |
| Feb 1, 2021 | 37.64 |
| Jan 29, 2021 | 37.45 |
| Jan 28, 2021 | 37.29 |
| Jan 27, 2021 | 37.11 |
| Jan 26, 2021 | 36.95 |
| Jan 25, 2021 | 36.77 |
| Jan 22, 2021 | 36.59 |
| Jan 21, 2021 | 36.42 |
| Jan 20, 2021 | 36.25 |
| Jan 19, 2021 | 36.06 |
| Jan 15, 2021 | 35.90 |
| Jan 14, 2021 | 35.73 |
| Jan 13, 2021 | 35.55 |
| Jan 12, 2021 | 35.37 |
| Jan 11, 2021 | 35.19 |
| Jan 8, 2021 | 35.02 |
| Jan 7, 2021 | 34.87 |
| Jan 6, 2021 | 34.71 |
| Jan 5, 2021 | 34.56 |
| Jan 4, 2021 | 34.44 |
| Dec 31, 2020 | 34.33 |
| Dec 30, 2020 | 34.21 |
| Dec 29, 2020 | 34.08 |
| Dec 28, 2020 | 33.94 |
| Dec 24, 2020 | 33.79 |
| Dec 23, 2020 | 33.63 |
| Dec 22, 2020 | 33.47 |
| Dec 21, 2020 | 33.32 |
| Dec 18, 2020 | 33.18 |
| Dec 17, 2020 | 33.04 |
| Dec 16, 2020 | 32.91 |
| Dec 15, 2020 | 32.79 |
| Dec 14, 2020 | 32.68 |
| Dec 11, 2020 | 32.58 |
| Dec 10, 2020 | 32.48 |
| Dec 9, 2020 | 32.37 |
| Dec 8, 2020 | 32.25 |
| Dec 7, 2020 | 32.12 |
| Dec 4, 2020 | 32.00 |
| Dec 3, 2020 | 31.87 |
| Dec 2, 2020 | 31.74 |
| Dec 1, 2020 | 31.61 |
| Nov 30, 2020 | 31.47 |
| Nov 27, 2020 | 31.33 |
| Nov 25, 2020 | 31.19 |
| Nov 24, 2020 | 31.04 |
| Nov 23, 2020 | 30.92 |
| Nov 20, 2020 | 30.84 |
| Nov 19, 2020 | 30.76 |
| Nov 18, 2020 | 30.68 |
| Nov 17, 2020 | 30.60 |
| Nov 16, 2020 | 30.50 |
| Nov 13, 2020 | 30.40 |
| Nov 12, 2020 | 30.30 |
| Nov 11, 2020 | 30.22 |
| Nov 10, 2020 | 30.14 |
| Nov 9, 2020 | 30.04 |
| Nov 6, 2020 | 29.98 |
| Nov 5, 2020 | 29.97 |
| Nov 4, 2020 | 29.96 |
| Nov 3, 2020 | 29.95 |
| Nov 2, 2020 | 29.93 |
| Oct 30, 2020 | 29.93 |
| Oct 29, 2020 | 29.94 |
| Oct 28, 2020 | 29.97 |
| Oct 27, 2020 | 30.00 |
| Oct 26, 2020 | 30.03 |
| Oct 23, 2020 | 30.03 |
| Oct 22, 2020 | 30.03 |
| Oct 21, 2020 | 30.02 |
| Oct 20, 2020 | 30.02 |
| Oct 19, 2020 | 30.01 |
| Oct 16, 2020 | 30.01 |
| Oct 15, 2020 | 30.02 |
| Oct 14, 2020 | 30.01 |
| Oct 13, 2020 | 29.99 |
| Oct 12, 2020 | 29.97 |
| Oct 9, 2020 | 29.94 |
| Oct 8, 2020 | 29.91 |
| Oct 7, 2020 | 29.88 |
| Oct 6, 2020 | 29.83 |
| Oct 5, 2020 | 29.78 |
| Oct 2, 2020 | 29.73 |
| Oct 1, 2020 | 29.70 |
| Sep 30, 2020 | 29.69 |
| Sep 29, 2020 | 29.69 |
| Sep 28, 2020 | 29.67 |
| Sep 25, 2020 | 29.64 |
| Sep 24, 2020 | 29.63 |
| Sep 23, 2020 | 29.62 |
| Sep 22, 2020 | 29.61 |
| Sep 21, 2020 | 29.61 |
| Sep 18, 2020 | 29.62 |
| Sep 17, 2020 | 29.60 |
| Sep 16, 2020 | 29.59 |
| Sep 15, 2020 | 29.56 |
| Sep 14, 2020 | 29.55 |
| Sep 11, 2020 | 29.52 |
| Sep 10, 2020 | 29.50 |
| Sep 9, 2020 | 29.48 |
| Sep 8, 2020 | 29.46 |
| Sep 4, 2020 | 29.42 |
| Sep 3, 2020 | 29.38 |
| Sep 2, 2020 | 29.36 |
| Sep 1, 2020 | 29.32 |
| Aug 31, 2020 | 29.30 |
| Aug 28, 2020 | 29.27 |
| Aug 27, 2020 | 29.21 |
| Aug 26, 2020 | 29.16 |
| Aug 25, 2020 | 29.09 |
| Aug 24, 2020 | 29.03 |
| Aug 21, 2020 | 28.96 |
| Aug 20, 2020 | 28.90 |
| Aug 19, 2020 | 28.84 |
| Aug 18, 2020 | 28.78 |
| Aug 17, 2020 | 28.74 |
| Aug 14, 2020 | 28.67 |
| Aug 13, 2020 | 28.60 |
| Aug 12, 2020 | 28.51 |
| Aug 11, 2020 | 28.44 |
| Aug 10, 2020 | 28.38 |
| Aug 7, 2020 | 28.32 |
| Aug 6, 2020 | 28.29 |
| Aug 5, 2020 | 28.25 |
| Aug 4, 2020 | 28.23 |
| Aug 3, 2020 | 28.17 |
| Jul 31, 2020 | 28.17 |
| Jul 30, 2020 | 28.20 |
| Jul 29, 2020 | 28.21 |
| Jul 28, 2020 | 28.27 |
| Jul 27, 2020 | 28.34 |
| Jul 24, 2020 | 28.42 |
| Jul 23, 2020 | 28.48 |
| Jul 22, 2020 | 28.54 |
| Jul 21, 2020 | 28.58 |
| Jul 20, 2020 | 28.64 |
| Jul 17, 2020 | 28.72 |
| Jul 16, 2020 | 28.81 |
| Jul 15, 2020 | 28.92 |
| Jul 14, 2020 | 29.04 |
| Jul 13, 2020 | 29.18 |
| Jul 10, 2020 | 29.32 |
| Jul 9, 2020 | 29.46 |
| Jul 8, 2020 | 29.62 |
| Jul 7, 2020 | 29.76 |
| Jul 6, 2020 | 29.91 |
| Jul 2, 2020 | 30.02 |
| Jul 1, 2020 | 30.13 |
| Jun 30, 2020 | 30.24 |
| Jun 29, 2020 | 30.35 |
| Jun 26, 2020 | 30.47 |
| Jun 25, 2020 | 30.60 |
| Jun 24, 2020 | 30.73 |
| Jun 23, 2020 | 30.86 |
| Jun 22, 2020 | 30.99 |
| Jun 19, 2020 | 31.12 |
| Jun 18, 2020 | 31.27 |
| Jun 17, 2020 | 31.39 |
| Jun 16, 2020 | 31.52 |
| Jun 15, 2020 | 31.65 |
| Jun 12, 2020 | 31.78 |
| Jun 11, 2020 | 31.92 |
| Jun 10, 2020 | 32.05 |
| Jun 9, 2020 | 32.16 |
| Jun 8, 2020 | 32.25 |
| Jun 5, 2020 | 32.33 |
| Jun 4, 2020 | 32.41 |
| Jun 3, 2020 | 32.51 |
| Jun 2, 2020 | 32.62 |
| Jun 1, 2020 | 32.73 |
| May 29, 2020 | 32.84 |
| May 28, 2020 | 32.97 |
| May 27, 2020 | 33.08 |
| May 26, 2020 | 33.18 |
| May 22, 2020 | 33.29 |
| May 21, 2020 | 33.43 |
| May 20, 2020 | 33.55 |
| May 19, 2020 | 33.68 |
| May 18, 2020 | 33.82 |
| May 15, 2020 | 33.96 |
| May 14, 2020 | 34.12 |
| May 13, 2020 | 34.29 |
| May 12, 2020 | 34.45 |
| May 11, 2020 | 34.60 |
| May 8, 2020 | 34.74 |
| May 7, 2020 | 34.87 |
| May 6, 2020 | 35.01 |
| May 5, 2020 | 35.14 |
| May 4, 2020 | 35.26 |
| May 1, 2020 | 35.39 |
| Apr 30, 2020 | 35.50 |
| Apr 29, 2020 | 35.61 |
| Apr 28, 2020 | 35.72 |
| Apr 27, 2020 | 35.82 |
| Apr 24, 2020 | 35.94 |
| Apr 23, 2020 | 36.06 |
| Apr 22, 2020 | 36.19 |
| Apr 21, 2020 | 36.32 |
| Apr 20, 2020 | 36.44 |
| Apr 17, 2020 | 36.54 |
| Apr 16, 2020 | 36.65 |
| Apr 15, 2020 | 36.78 |
| Apr 14, 2020 | 36.91 |
| Apr 13, 2020 | 37.03 |
| Apr 9, 2020 | 37.14 |
| Apr 8, 2020 | 37.23 |
| Apr 7, 2020 | 37.35 |
| Apr 6, 2020 | 37.48 |
| Apr 3, 2020 | 37.61 |
| Apr 2, 2020 | 37.77 |
| Apr 1, 2020 | 37.92 |
| Mar 31, 2020 | 38.07 |
| Mar 30, 2020 | 38.21 |
| Mar 27, 2020 | 38.34 |
| Mar 26, 2020 | 38.47 |
| Mar 25, 2020 | 38.57 |
| Mar 24, 2020 | 38.70 |
| Mar 23, 2020 | 38.83 |
| Mar 20, 2020 | 38.98 |
| Mar 19, 2020 | 39.12 |
| Mar 18, 2020 | 39.23 |
| Mar 17, 2020 | 39.34 |
| Mar 16, 2020 | 39.43 |
| Mar 13, 2020 | 39.54 |
| Mar 12, 2020 | 39.63 |
| Mar 11, 2020 | 39.76 |
| Mar 10, 2020 | 39.84 |
| Mar 9, 2020 | 39.89 |
| Mar 6, 2020 | 39.96 |
| Mar 5, 2020 | 39.97 |
| Mar 4, 2020 | 39.96 |
| Mar 3, 2020 | 39.95 |
| Mar 2, 2020 | 39.95 |
| Feb 28, 2020 | 39.96 |
| Feb 27, 2020 | 39.97 |
| Feb 26, 2020 | 39.97 |
| Feb 25, 2020 | 39.96 |
| Feb 24, 2020 | 39.94 |
| Feb 21, 2020 | 39.92 |
| Feb 20, 2020 | 39.87 |
| Feb 19, 2020 | 39.84 |
| Feb 18, 2020 | 39.81 |
| Feb 14, 2020 | 39.78 |
| Feb 13, 2020 | 39.74 |
| Feb 12, 2020 | 39.70 |
| Feb 11, 2020 | 39.66 |
| Feb 10, 2020 | 39.63 |
| Feb 7, 2020 | 39.61 |
| Feb 6, 2020 | 39.59 |
| Feb 5, 2020 | 39.55 |
| Feb 4, 2020 | 39.50 |
| Feb 3, 2020 | 39.46 |
| Jan 31, 2020 | 39.41 |
| Jan 30, 2020 | 39.38 |
| Jan 29, 2020 | 39.33 |
| Jan 28, 2020 | 39.30 |
| Jan 27, 2020 | 39.26 |
| Jan 24, 2020 | 39.22 |
| Jan 23, 2020 | 39.18 |
| Jan 22, 2020 | 39.13 |
| Jan 21, 2020 | 39.07 |
| Jan 17, 2020 | 39.02 |
| Jan 16, 2020 | 38.96 |
| Jan 15, 2020 | 38.90 |
| Jan 14, 2020 | 38.86 |
| Jan 13, 2020 | 38.83 |
| Jan 10, 2020 | 38.79 |
| Jan 9, 2020 | 38.76 |
| Jan 8, 2020 | 38.72 |
| Jan 7, 2020 | 38.67 |
| Jan 6, 2020 | 38.63 |
| Jan 3, 2020 | 38.59 |
| Jan 2, 2020 | 38.55 |
| Dec 31, 2019 | 38.51 |
| Dec 30, 2019 | 38.48 |
| Dec 27, 2019 | 38.43 |
| Dec 26, 2019 | 38.39 |
| Dec 24, 2019 | 38.34 |
| Dec 23, 2019 | 38.30 |
| Dec 20, 2019 | 38.26 |
| Dec 19, 2019 | 38.23 |
| Dec 18, 2019 | 38.20 |
| Dec 17, 2019 | 38.18 |
| Dec 16, 2019 | 38.16 |
| Dec 13, 2019 | 38.14 |
| Dec 12, 2019 | 38.13 |
| Dec 11, 2019 | 38.12 |
| Dec 10, 2019 | 38.11 |
| Dec 9, 2019 | 38.10 |
| Dec 6, 2019 | 38.10 |
| Dec 5, 2019 | 38.09 |
| Dec 4, 2019 | 38.09 |
| Dec 3, 2019 | 38.08 |
| Dec 2, 2019 | 38.08 |
| Nov 29, 2019 | 38.08 |
| Nov 27, 2019 | 38.08 |
| Nov 26, 2019 | 38.07 |
| Nov 25, 2019 | 38.06 |
| Nov 22, 2019 | 38.07 |
| Nov 21, 2019 | 38.09 |
| Nov 20, 2019 | 38.11 |
| Nov 19, 2019 | 38.12 |
| Nov 18, 2019 | 38.13 |
| Nov 15, 2019 | 38.14 |
| Nov 14, 2019 | 38.14 |
| Nov 13, 2019 | 38.15 |
| Nov 12, 2019 | 38.15 |
| Nov 11, 2019 | 38.17 |
| Nov 8, 2019 | 38.26 |
| Nov 7, 2019 | 38.35 |
| Nov 6, 2019 | 38.42 |
| Nov 5, 2019 | 38.49 |
| Nov 4, 2019 | 38.57 |
| Nov 1, 2019 | 38.67 |
| Oct 31, 2019 | 38.76 |
| Oct 30, 2019 | 38.85 |
| Oct 29, 2019 | 38.94 |
| Oct 28, 2019 | 39.02 |
| Oct 25, 2019 | 39.09 |
| Oct 24, 2019 | 39.17 |
| Oct 23, 2019 | 39.25 |
| Oct 22, 2019 | 39.31 |
| Oct 21, 2019 | 39.38 |
| Oct 18, 2019 | 39.45 |
| Oct 17, 2019 | 39.52 |
| Oct 16, 2019 | 39.60 |
| Oct 15, 2019 | 39.68 |
| Oct 14, 2019 | 39.76 |
| Oct 11, 2019 | 39.86 |
| Oct 10, 2019 | 39.96 |
| Oct 9, 2019 | 40.05 |
| Oct 8, 2019 | 40.15 |
| Oct 7, 2019 | 40.25 |
| Oct 4, 2019 | 40.35 |
| Oct 3, 2019 | 40.44 |
| Oct 2, 2019 | 40.53 |
| Oct 1, 2019 | 40.63 |
| Sep 30, 2019 | 40.72 |
| Sep 27, 2019 | 40.80 |
| Sep 26, 2019 | 40.88 |
| Sep 25, 2019 | 40.97 |
| Sep 24, 2019 | 41.05 |
| Sep 23, 2019 | 41.13 |
| Sep 20, 2019 | 41.22 |
| Sep 19, 2019 | 41.31 |
| Sep 18, 2019 | 41.40 |
| Sep 17, 2019 | 41.49 |
| Sep 16, 2019 | 41.57 |
| Sep 13, 2019 | 41.65 |
| Sep 12, 2019 | 41.74 |
| Sep 11, 2019 | 41.82 |
| Sep 10, 2019 | 41.92 |
| Sep 9, 2019 | 42.02 |
| Sep 6, 2019 | 42.11 |
| Sep 5, 2019 | 42.22 |
| Sep 4, 2019 | 42.30 |
| Sep 3, 2019 | 42.39 |
| Aug 30, 2019 | 42.48 |
| Aug 29, 2019 | 42.55 |
| Aug 28, 2019 | 42.64 |
| Aug 27, 2019 | 42.73 |
| Aug 26, 2019 | 42.82 |
| Aug 23, 2019 | 42.91 |
| Aug 22, 2019 | 43.00 |
| Aug 21, 2019 | 43.07 |
| Aug 20, 2019 | 43.13 |
| Aug 19, 2019 | 43.19 |
| Aug 16, 2019 | 43.25 |
| Aug 15, 2019 | 43.31 |
| Aug 14, 2019 | 43.37 |
| Aug 13, 2019 | 43.44 |
| Aug 12, 2019 | 43.53 |
| Aug 9, 2019 | 43.61 |
| Aug 8, 2019 | 43.70 |
| Aug 7, 2019 | 43.78 |
| Aug 6, 2019 | 43.88 |
| Aug 5, 2019 | 43.96 |
| Aug 2, 2019 | 44.06 |
| Aug 1, 2019 | 44.14 |
| Jul 31, 2019 | 44.22 |
| Jul 30, 2019 | 44.28 |
| Jul 29, 2019 | 44.34 |
| Jul 26, 2019 | 44.42 |
| Jul 25, 2019 | 44.50 |
| Jul 24, 2019 | 44.58 |
| Jul 23, 2019 | 44.66 |
| Jul 22, 2019 | 44.75 |
| Jul 19, 2019 | 44.85 |
| Jul 18, 2019 | 44.94 |
| Jul 17, 2019 | 45.03 |
| Jul 16, 2019 | 45.13 |
| Jul 15, 2019 | 45.22 |
| Jul 12, 2019 | 45.31 |
| Jul 11, 2019 | 45.40 |
| Jul 10, 2019 | 45.50 |
| Jul 9, 2019 | 45.59 |
| Jul 8, 2019 | 45.68 |
| Jul 5, 2019 | 45.77 |
| Jul 3, 2019 | 45.85 |
| Jul 2, 2019 | 45.92 |
| Jul 1, 2019 | 45.99 |
| Jun 28, 2019 | 46.05 |
| Jun 27, 2019 | 46.11 |
| Jun 26, 2019 | 46.19 |
| Jun 25, 2019 | 46.25 |
| Jun 24, 2019 | 46.32 |
| Jun 21, 2019 | 46.38 |
| Jun 20, 2019 | 46.42 |
| Jun 19, 2019 | 46.38 |
| Jun 18, 2019 | 46.35 |
| Jun 17, 2019 | 46.33 |
| Jun 14, 2019 | 46.32 |
| Jun 13, 2019 | 46.29 |
| Jun 12, 2019 | 46.27 |
| Jun 11, 2019 | 46.25 |
| Jun 10, 2019 | 46.24 |
| Jun 7, 2019 | 46.22 |
| Jun 6, 2019 | 46.20 |
| Jun 5, 2019 | 46.19 |
| Jun 4, 2019 | 46.17 |
| Jun 3, 2019 | 46.15 |
| May 31, 2019 | 46.14 |
| May 30, 2019 | 46.12 |
| May 29, 2019 | 46.09 |
| May 28, 2019 | 46.04 |
| May 24, 2019 | 46.00 |
| May 23, 2019 | 45.95 |
| May 22, 2019 | 45.90 |
| May 21, 2019 | 45.84 |
| May 20, 2019 | 45.77 |
| May 17, 2019 | 45.71 |
| May 16, 2019 | 45.64 |
| May 15, 2019 | 45.58 |
| May 14, 2019 | 45.54 |
| May 13, 2019 | 45.51 |
| May 10, 2019 | 45.48 |
| May 9, 2019 | 45.45 |
| May 8, 2019 | 45.43 |
| May 7, 2019 | 45.42 |
| May 6, 2019 | 45.41 |
| May 3, 2019 | 45.37 |
| May 2, 2019 | 45.33 |
| May 1, 2019 | 45.31 |
| Apr 30, 2019 | 45.30 |
| Apr 29, 2019 | 45.32 |
| Apr 26, 2019 | 45.33 |
| Apr 25, 2019 | 45.33 |
| Apr 24, 2019 | 45.36 |
| Apr 23, 2019 | 45.35 |
| Apr 22, 2019 | 45.35 |
| Apr 18, 2019 | 45.34 |
| Apr 17, 2019 | 45.33 |
| Apr 16, 2019 | 45.31 |
| Apr 15, 2019 | 45.29 |
| Apr 12, 2019 | 45.28 |
| Apr 11, 2019 | 45.26 |
| Apr 10, 2019 | 45.24 |
| Apr 9, 2019 | 45.22 |
| Apr 8, 2019 | 45.22 |
| Apr 5, 2019 | 45.21 |
| Apr 4, 2019 | 45.21 |
| Apr 3, 2019 | 45.22 |
| Apr 2, 2019 | 45.22 |
| Apr 1, 2019 | 45.23 |
| Mar 29, 2019 | 45.24 |
| Mar 28, 2019 | 45.26 |
| Mar 27, 2019 | 45.26 |
| Mar 26, 2019 | 45.26 |
| Mar 25, 2019 | 45.24 |
| Mar 22, 2019 | 45.23 |
| Mar 21, 2019 | 45.23 |
| Mar 20, 2019 | 45.18 |
| Mar 19, 2019 | 45.18 |
| Mar 18, 2019 | 45.16 |
| Mar 15, 2019 | 45.14 |
| Mar 14, 2019 | 45.12 |
| Mar 13, 2019 | 45.12 |
| Mar 12, 2019 | 45.12 |
| Mar 11, 2019 | 45.11 |
| Mar 8, 2019 | 45.09 |
| Mar 7, 2019 | 45.09 |
| Mar 6, 2019 | 45.09 |
| Mar 5, 2019 | 45.09 |
| Mar 4, 2019 | 45.08 |
| Mar 1, 2019 | 45.08 |
| Feb 28, 2019 | 45.08 |
| Feb 27, 2019 | 45.08 |
| Feb 26, 2019 | 45.07 |
| Feb 25, 2019 | 45.08 |
| Feb 22, 2019 | 45.09 |
| Feb 21, 2019 | 45.09 |
| Feb 20, 2019 | 45.10 |
| Feb 19, 2019 | 45.10 |
| Feb 15, 2019 | 45.10 |
| Feb 14, 2019 | 45.11 |
| Feb 13, 2019 | 45.12 |
| Feb 12, 2019 | 45.12 |
| Feb 11, 2019 | 45.13 |
| Feb 8, 2019 | 45.14 |
| Feb 7, 2019 | 45.18 |
| Feb 6, 2019 | 45.22 |
| Feb 5, 2019 | 45.26 |
| Feb 4, 2019 | 45.28 |
| Feb 1, 2019 | 45.33 |
| Jan 31, 2019 | 45.36 |
| Jan 30, 2019 | 45.55 |
| Jan 29, 2019 | 45.73 |
| Jan 28, 2019 | 45.95 |
| Jan 25, 2019 | 46.18 |
| Jan 24, 2019 | 46.40 |
| Jan 23, 2019 | 46.63 |
| Jan 22, 2019 | 46.85 |
| Jan 18, 2019 | 47.08 |
| Jan 17, 2019 | 47.28 |
| Jan 16, 2019 | 47.50 |
| Jan 15, 2019 | 47.73 |
| Jan 14, 2019 | 47.96 |
| Jan 11, 2019 | 48.18 |
| Jan 10, 2019 | 48.41 |
| Jan 9, 2019 | 48.64 |
| Jan 8, 2019 | 48.86 |
| Jan 7, 2019 | 49.09 |
| Jan 4, 2019 | 49.33 |
| Jan 3, 2019 | 49.59 |
| Jan 2, 2019 | 49.87 |
| Dec 31, 2018 | 50.15 |
| Dec 28, 2018 | 50.43 |
| Dec 27, 2018 | 50.72 |
| Dec 26, 2018 | 50.98 |
| Dec 24, 2018 | 51.25 |
| Dec 21, 2018 | 51.54 |
| Dec 20, 2018 | 51.81 |
| Dec 19, 2018 | 52.06 |
| Dec 18, 2018 | 52.32 |
| Dec 17, 2018 | 52.56 |
| Dec 14, 2018 | 52.81 |
| Dec 13, 2018 | 53.04 |
| Dec 12, 2018 | 53.26 |
| Dec 11, 2018 | 53.47 |
| Dec 10, 2018 | 53.68 |
| Dec 7, 2018 | 53.90 |
| Dec 6, 2018 | 54.12 |
| Dec 4, 2018 | 54.32 |
| Dec 3, 2018 | 54.52 |
| Nov 30, 2018 | 54.67 |
| Nov 29, 2018 | 54.81 |
| Nov 28, 2018 | 54.96 |
| Nov 27, 2018 | 55.13 |
| Nov 26, 2018 | 55.32 |
| Nov 23, 2018 | 55.50 |
| Nov 21, 2018 | 55.67 |
| Nov 20, 2018 | 55.85 |
| Nov 19, 2018 | 56.01 |
| Nov 16, 2018 | 56.16 |
| Nov 15, 2018 | 56.30 |
| Nov 14, 2018 | 56.46 |
| Nov 13, 2018 | 56.64 |
| Nov 12, 2018 | 56.82 |
| Nov 9, 2018 | 57.00 |
| Nov 8, 2018 | 57.19 |
| Nov 7, 2018 | 57.37 |
| Nov 6, 2018 | 57.53 |
| Nov 5, 2018 | 57.71 |
| Nov 2, 2018 | 57.88 |
| Nov 1, 2018 | 58.05 |
| Oct 31, 2018 | 58.15 |
| Oct 30, 2018 | 58.27 |
| Oct 29, 2018 | 58.40 |
| Oct 26, 2018 | 58.54 |
| Oct 25, 2018 | 58.67 |
| Oct 24, 2018 | 58.81 |
| Oct 23, 2018 | 58.94 |
| Oct 22, 2018 | 59.04 |
| Oct 19, 2018 | 59.12 |
| Oct 18, 2018 | 59.23 |
| Oct 17, 2018 | 59.32 |
| Oct 16, 2018 | 59.41 |
| Oct 15, 2018 | 59.49 |
| Oct 12, 2018 | 59.59 |
| Oct 11, 2018 | 59.68 |
| Oct 10, 2018 | 59.79 |
| Oct 9, 2018 | 59.88 |
| Oct 8, 2018 | 59.95 |
| Oct 5, 2018 | 60.02 |
| Oct 4, 2018 | 60.09 |
| Oct 3, 2018 | 60.15 |
| Oct 2, 2018 | 60.22 |
| Oct 1, 2018 | 60.29 |
| Sep 28, 2018 | 60.36 |
| Sep 27, 2018 | 60.42 |
| Sep 26, 2018 | 60.47 |
| Sep 25, 2018 | 60.51 |
| Sep 24, 2018 | 60.55 |
| Sep 21, 2018 | 60.60 |
| Sep 20, 2018 | 60.65 |
| Sep 19, 2018 | 60.69 |
| Sep 18, 2018 | 60.75 |
| Sep 17, 2018 | 60.80 |
| Sep 14, 2018 | 60.86 |
| Sep 13, 2018 | 60.90 |
| Sep 12, 2018 | 60.94 |
| Sep 11, 2018 | 60.98 |
| Sep 10, 2018 | 61.04 |
| Sep 7, 2018 | 61.08 |
| Sep 6, 2018 | 61.13 |
| Sep 5, 2018 | 61.03 |
| Sep 4, 2018 | 60.92 |
| Aug 31, 2018 | 60.79 |
| Aug 30, 2018 | 60.65 |
| Aug 29, 2018 | 60.51 |
| Aug 28, 2018 | 60.35 |
| Aug 27, 2018 | 60.19 |
| Aug 24, 2018 | 60.05 |
| Aug 23, 2018 | 59.90 |
| Aug 22, 2018 | 59.76 |
| Aug 21, 2018 | 59.59 |
| Aug 20, 2018 | 59.44 |
| Aug 17, 2018 | 59.30 |
| Aug 16, 2018 | 59.14 |
| Aug 15, 2018 | 58.98 |
| Aug 14, 2018 | 58.82 |
| Aug 13, 2018 | 58.66 |
| Aug 10, 2018 | 58.52 |
| Aug 9, 2018 | 58.36 |
| Aug 8, 2018 | 58.20 |
| Aug 7, 2018 | 58.03 |
| Aug 6, 2018 | 57.85 |
| Aug 3, 2018 | 57.67 |
| Aug 2, 2018 | 57.52 |
| Aug 1, 2018 | 57.35 |
| Jul 31, 2018 | 57.18 |
| Jul 30, 2018 | 57.01 |
| Jul 27, 2018 | 56.85 |
| Jul 26, 2018 | 56.62 |
| Jul 25, 2018 | 56.37 |
| Jul 24, 2018 | 56.12 |
| Jul 23, 2018 | 55.88 |
| Jul 20, 2018 | 55.64 |
| Jul 19, 2018 | 55.40 |
| Jul 18, 2018 | 55.17 |
| Jul 17, 2018 | 54.93 |
| Jul 16, 2018 | 54.70 |
| Jul 13, 2018 | 54.47 |
| Jul 12, 2018 | 54.24 |
| Jul 11, 2018 | 54.02 |
| Jul 10, 2018 | 53.81 |
| Jul 9, 2018 | 53.60 |
| Jul 6, 2018 | 53.35 |
| Jul 5, 2018 | 53.12 |
| Jul 3, 2018 | 52.88 |
| Jul 2, 2018 | 52.64 |
| Jun 29, 2018 | 52.42 |
| Jun 28, 2018 | 52.22 |
| Jun 27, 2018 | 52.03 |
| Jun 26, 2018 | 51.86 |
| Jun 25, 2018 | 51.68 |
| Jun 22, 2018 | 51.50 |
| Jun 21, 2018 | 51.30 |
| Jun 20, 2018 | 51.11 |
| Jun 19, 2018 | 50.90 |
| Jun 18, 2018 | 50.70 |
| Jun 15, 2018 | 50.48 |
| Jun 14, 2018 | 50.27 |
| Jun 13, 2018 | 50.07 |
| Jun 12, 2018 | 49.86 |
| Jun 11, 2018 | 49.72 |
| Jun 8, 2018 | 49.58 |
| Jun 7, 2018 | 49.43 |
| Jun 6, 2018 | 49.28 |
| Jun 5, 2018 | 49.14 |
| Jun 4, 2018 | 48.98 |
| Jun 1, 2018 | 48.83 |
| May 31, 2018 | 48.70 |
| May 30, 2018 | 48.57 |
| May 29, 2018 | 48.43 |
| May 25, 2018 | 48.29 |
| May 24, 2018 | 48.15 |
| May 23, 2018 | 48.01 |
| May 22, 2018 | 47.88 |
| May 21, 2018 | 47.75 |
| May 18, 2018 | 47.61 |
| May 17, 2018 | 47.49 |
| May 16, 2018 | 47.36 |
| May 15, 2018 | 47.24 |
| May 14, 2018 | 47.12 |
| May 11, 2018 | 46.99 |
| May 10, 2018 | 46.85 |
| May 9, 2018 | 46.70 |
| May 8, 2018 | 46.55 |
| May 7, 2018 | 46.41 |
| May 4, 2018 | 46.28 |
| May 3, 2018 | 46.17 |
| May 2, 2018 | 46.05 |
| May 1, 2018 | 45.93 |
| Apr 30, 2018 | 45.82 |
| Apr 27, 2018 | 45.71 |
| Apr 26, 2018 | 45.59 |
| Apr 25, 2018 | 45.48 |
| Apr 24, 2018 | 45.38 |
| Apr 23, 2018 | 45.28 |
| Apr 20, 2018 | 45.17 |
| Apr 19, 2018 | 45.06 |
| Apr 18, 2018 | 44.95 |
| Apr 17, 2018 | 44.84 |
| Apr 16, 2018 | 44.72 |
| Apr 13, 2018 | 44.61 |
| Apr 12, 2018 | 44.51 |
| Apr 11, 2018 | 44.39 |
| Apr 10, 2018 | 44.28 |
| Apr 9, 2018 | 44.17 |
| Apr 6, 2018 | 44.08 |
| Apr 5, 2018 | 43.98 |
| Apr 4, 2018 | 43.87 |
| Apr 3, 2018 | 43.76 |
| Apr 2, 2018 | 43.66 |
| Mar 29, 2018 | 43.57 |
| Mar 28, 2018 | 43.47 |
| Mar 27, 2018 | 43.37 |
| Mar 26, 2018 | 43.28 |
| Mar 23, 2018 | 43.19 |
| Mar 22, 2018 | 43.12 |
| Mar 21, 2018 | 43.04 |
| Mar 20, 2018 | 42.93 |
| Mar 19, 2018 | 42.84 |
| Mar 16, 2018 | 42.74 |
| Mar 15, 2018 | 42.63 |
| Mar 14, 2018 | 42.54 |
| Mar 13, 2018 | 42.44 |
| Mar 12, 2018 | 42.34 |
| Mar 9, 2018 | 42.24 |
| Mar 8, 2018 | 42.14 |
| Mar 7, 2018 | 42.05 |
| Mar 6, 2018 | 41.96 |
| Mar 5, 2018 | 41.93 |
| Mar 2, 2018 | 41.90 |
| Mar 1, 2018 | 41.88 |
| Feb 28, 2018 | 41.86 |
| Feb 27, 2018 | 41.84 |
| Feb 26, 2018 | 41.82 |
| Feb 23, 2018 | 41.80 |
| Feb 22, 2018 | 41.77 |
| Feb 21, 2018 | 41.75 |
| Feb 20, 2018 | 41.72 |
| Feb 16, 2018 | 41.69 |
| Feb 15, 2018 | 41.66 |
| Feb 14, 2018 | 41.62 |
| Feb 13, 2018 | 41.58 |
| Feb 12, 2018 | 41.55 |
| Feb 9, 2018 | 41.51 |
| Feb 8, 2018 | 41.48 |
| Feb 7, 2018 | 41.45 |
| Feb 6, 2018 | 41.40 |
| Feb 5, 2018 | 41.34 |
| Feb 2, 2018 | 41.29 |
| Feb 1, 2018 | 41.21 |
| Jan 31, 2018 | 41.12 |
| Jan 30, 2018 | 41.03 |
| Jan 29, 2018 | 40.92 |
| Jan 26, 2018 | 40.80 |
| Jan 25, 2018 | 40.70 |
| Jan 24, 2018 | 40.59 |
| Jan 23, 2018 | 40.49 |
| Jan 22, 2018 | 40.38 |
| Jan 19, 2018 | 40.27 |
| Jan 18, 2018 | 40.16 |
| Jan 17, 2018 | 40.06 |
| Jan 16, 2018 | 39.95 |
| Jan 12, 2018 | 39.86 |
| Jan 11, 2018 | 39.76 |
| Jan 10, 2018 | 39.65 |
| Jan 9, 2018 | 39.55 |
| Jan 8, 2018 | 39.46 |
| Jan 5, 2018 | 39.37 |
| Jan 4, 2018 | 39.28 |
| Jan 3, 2018 | 39.19 |
| Jan 2, 2018 | 39.10 |
| Dec 29, 2017 | 39.02 |
| Dec 28, 2017 | 38.94 |
| Dec 27, 2017 | 38.85 |
| Dec 26, 2017 | 38.77 |
| Dec 22, 2017 | 38.69 |
| Dec 21, 2017 | 38.60 |
| Dec 20, 2017 | 38.52 |
| Dec 19, 2017 | 38.43 |
| Dec 18, 2017 | 38.34 |
| Dec 15, 2017 | 38.26 |
| Dec 14, 2017 | 38.17 |
| Dec 13, 2017 | 38.10 |
| Dec 12, 2017 | 38.03 |
| Dec 11, 2017 | 37.97 |
| Dec 8, 2017 | 37.91 |
| Dec 7, 2017 | 37.83 |
| Dec 6, 2017 | 37.76 |
| Dec 5, 2017 | 37.68 |
| Dec 4, 2017 | 37.61 |
| Dec 1, 2017 | 37.53 |
| Nov 30, 2017 | 37.45 |
| Nov 29, 2017 | 37.35 |
| Nov 28, 2017 | 37.26 |
| Nov 27, 2017 | 37.17 |
| Nov 24, 2017 | 37.08 |
| Nov 22, 2017 | 36.99 |
| Nov 21, 2017 | 36.91 |
| Nov 20, 2017 | 36.82 |
| Nov 17, 2017 | 36.73 |
| Nov 16, 2017 | 36.65 |
| Nov 15, 2017 | 36.57 |
| Nov 14, 2017 | 36.49 |
| Nov 13, 2017 | 36.43 |
| Nov 10, 2017 | 36.35 |
| Nov 9, 2017 | 36.29 |
| Nov 8, 2017 | 36.21 |
| Nov 7, 2017 | 36.14 |
| Nov 6, 2017 | 36.05 |
| Nov 3, 2017 | 35.96 |
| Nov 2, 2017 | 35.88 |
| Nov 1, 2017 | 35.79 |
| Oct 31, 2017 | 35.71 |
| Oct 30, 2017 | 35.63 |
| Oct 27, 2017 | 35.55 |
| Oct 26, 2017 | 35.46 |
| Oct 25, 2017 | 35.37 |
| Oct 24, 2017 | 35.28 |
| Oct 23, 2017 | 35.21 |
| Oct 20, 2017 | 35.13 |
| Oct 19, 2017 | 35.04 |
| Oct 18, 2017 | 34.96 |
| Oct 17, 2017 | 34.87 |
| Oct 16, 2017 | 34.79 |
| Oct 13, 2017 | 34.71 |
| Oct 12, 2017 | 34.64 |
| Oct 11, 2017 | 34.57 |
| Oct 10, 2017 | 34.49 |
| Oct 9, 2017 | 34.40 |
| Oct 6, 2017 | 34.32 |
| Oct 5, 2017 | 34.25 |
| Oct 4, 2017 | 34.18 |
| Oct 3, 2017 | 34.10 |
| Oct 2, 2017 | 34.03 |
| Sep 29, 2017 | 33.96 |
| Sep 28, 2017 | 33.90 |
| Sep 27, 2017 | 33.82 |
| Sep 26, 2017 | 33.75 |
| Sep 25, 2017 | 33.69 |
| Sep 22, 2017 | 33.64 |
| Sep 21, 2017 | 33.58 |
| Sep 20, 2017 | 33.53 |
| Sep 19, 2017 | 33.47 |
| Sep 18, 2017 | 33.43 |
| Sep 15, 2017 | 33.39 |
| Sep 14, 2017 | 33.35 |
| Sep 13, 2017 | 33.31 |
| Sep 12, 2017 | 33.26 |
| Sep 11, 2017 | 33.22 |
| Sep 8, 2017 | 33.17 |
| Sep 7, 2017 | 33.13 |
| Sep 6, 2017 | 33.08 |
| Sep 5, 2017 | 33.05 |
| Sep 1, 2017 | 33.03 |
| Aug 31, 2017 | 33.00 |
| Aug 30, 2017 | 32.98 |
| Aug 29, 2017 | 32.95 |
| Aug 28, 2017 | 32.93 |
| Aug 25, 2017 | 32.91 |
| Aug 24, 2017 | 32.89 |
| Aug 23, 2017 | 32.87 |
| Aug 22, 2017 | 32.86 |
| Aug 21, 2017 | 32.85 |
| Aug 18, 2017 | 32.84 |
| Aug 17, 2017 | 32.83 |
| Aug 16, 2017 | 32.82 |
| Aug 15, 2017 | 32.80 |
| Aug 14, 2017 | 32.78 |
| Aug 11, 2017 | 32.76 |
| Aug 10, 2017 | 32.75 |
| Aug 9, 2017 | 32.75 |
| Aug 8, 2017 | 32.75 |
| Aug 7, 2017 | 32.74 |
| Aug 4, 2017 | 32.72 |
| Aug 3, 2017 | 32.70 |
| Aug 2, 2017 | 32.68 |
| Aug 1, 2017 | 32.66 |
| Jul 31, 2017 | 32.63 |
| Jul 28, 2017 | 32.60 |
| Jul 27, 2017 | 32.58 |
| Jul 26, 2017 | 32.55 |
| Jul 25, 2017 | 32.54 |
| Jul 24, 2017 | 32.51 |
| Jul 21, 2017 | 32.49 |
| Jul 20, 2017 | 32.45 |
| Jul 19, 2017 | 32.42 |
| Jul 18, 2017 | 32.38 |
| Jul 17, 2017 | 32.34 |
| Jul 14, 2017 | 32.30 |
| Jul 13, 2017 | 32.27 |
| Jul 12, 2017 | 32.23 |
| Jul 11, 2017 | 32.19 |
| Jul 10, 2017 | 32.16 |
| Jul 7, 2017 | 32.12 |
| Jul 6, 2017 | 32.06 |
| Jul 5, 2017 | 32.00 |
| Jul 3, 2017 | 31.94 |
| Jun 30, 2017 | 31.87 |
| Jun 29, 2017 | 31.81 |
| Jun 28, 2017 | 31.75 |
| Jun 27, 2017 | 31.69 |
| Jun 26, 2017 | 31.63 |
| Jun 23, 2017 | 31.57 |
| Jun 22, 2017 | 31.51 |
| Jun 21, 2017 | 31.45 |
| Jun 20, 2017 | 31.39 |
| Jun 19, 2017 | 31.34 |
| Jun 16, 2017 | 31.29 |
| Jun 15, 2017 | 31.26 |
| Jun 14, 2017 | 31.21 |
| Jun 13, 2017 | 31.17 |
| Jun 12, 2017 | 31.13 |
| Jun 9, 2017 | 31.08 |
| Jun 8, 2017 | 31.03 |
| Jun 7, 2017 | 30.98 |
| Jun 6, 2017 | 30.95 |
| Jun 5, 2017 | 30.91 |
| Jun 2, 2017 | 30.88 |
| Jun 1, 2017 | 30.83 |
| May 31, 2017 | 30.79 |
| May 30, 2017 | 30.76 |
| May 26, 2017 | 30.74 |
| May 25, 2017 | 30.72 |
| May 24, 2017 | 30.69 |
| May 23, 2017 | 30.67 |
| May 22, 2017 | 30.64 |
| May 19, 2017 | 30.62 |
| May 18, 2017 | 30.60 |
| May 17, 2017 | 30.58 |
| May 16, 2017 | 30.57 |
| May 15, 2017 | 30.54 |
| May 12, 2017 | 30.51 |
| May 11, 2017 | 30.48 |
| May 10, 2017 | 30.45 |
| May 9, 2017 | 30.41 |
| May 8, 2017 | 30.37 |
| May 5, 2017 | 30.36 |
| May 4, 2017 | 30.35 |
| May 3, 2017 | 30.32 |
| May 2, 2017 | 30.29 |
| May 1, 2017 | 30.23 |
| Apr 28, 2017 | 30.16 |
| Apr 27, 2017 | 30.09 |
| Apr 26, 2017 | 30.02 |
| Apr 25, 2017 | 29.94 |
| Apr 24, 2017 | 29.87 |
| Apr 21, 2017 | 29.80 |
| Apr 20, 2017 | 29.73 |
| Apr 19, 2017 | 29.67 |
| Apr 18, 2017 | 29.60 |
| Apr 17, 2017 | 29.54 |
| Apr 13, 2017 | 29.48 |
| Apr 12, 2017 | 29.41 |
| Apr 11, 2017 | 29.34 |
| Apr 10, 2017 | 29.26 |
| Apr 7, 2017 | 29.19 |
| Apr 6, 2017 | 29.12 |
| Apr 5, 2017 | 29.04 |
| Apr 4, 2017 | 28.95 |
| Apr 3, 2017 | 28.86 |
| Mar 31, 2017 | 28.76 |
| Mar 30, 2017 | 28.65 |
| Mar 29, 2017 | 28.54 |
| Mar 28, 2017 | 28.43 |
| Mar 27, 2017 | 28.32 |
| Mar 24, 2017 | 28.21 |
| Mar 23, 2017 | 28.11 |
| Mar 22, 2017 | 28.00 |
| Mar 21, 2017 | 27.89 |
| Mar 20, 2017 | 27.79 |
| Mar 17, 2017 | 27.68 |
| Mar 16, 2017 | 27.56 |
| Mar 15, 2017 | 27.45 |
| Mar 14, 2017 | 27.34 |
| Mar 13, 2017 | 27.23 |
| Mar 10, 2017 | 27.13 |
| Mar 9, 2017 | 27.03 |
| Mar 8, 2017 | 26.93 |
| Mar 7, 2017 | 26.83 |
| Mar 6, 2017 | 26.73 |
| Mar 3, 2017 | 26.64 |
| Mar 2, 2017 | 26.53 |
| Mar 1, 2017 | 26.43 |
| Feb 28, 2017 | 26.34 |
| Feb 27, 2017 | 26.25 |
| Feb 24, 2017 | 26.15 |
| Feb 23, 2017 | 26.05 |
| Feb 22, 2017 | 25.95 |
| Feb 21, 2017 | 25.85 |
| Feb 17, 2017 | 25.76 |
| Feb 16, 2017 | 25.66 |
| Feb 15, 2017 | 25.57 |
| Feb 14, 2017 | 25.47 |
| Feb 13, 2017 | 25.39 |
| Feb 10, 2017 | 25.31 |
| Feb 9, 2017 | 25.23 |
| Feb 8, 2017 | 25.16 |
| Feb 7, 2017 | 25.10 |
| Feb 6, 2017 | 25.04 |
| Feb 3, 2017 | 24.97 |
| Feb 2, 2017 | 24.91 |
| Feb 1, 2017 | 24.86 |
| Jan 31, 2017 | 24.81 |
| Jan 30, 2017 | 24.76 |
| Jan 27, 2017 | 24.71 |
| Jan 26, 2017 | 24.67 |
| Jan 25, 2017 | 24.63 |
| Jan 24, 2017 | 24.57 |
| Jan 23, 2017 | 24.52 |
| Jan 20, 2017 | 24.47 |
| Jan 19, 2017 | 24.43 |
| Jan 18, 2017 | 24.38 |
| Jan 17, 2017 | 24.34 |
| Jan 13, 2017 | 24.30 |
| Jan 12, 2017 | 24.26 |
| Jan 11, 2017 | 24.22 |
| Jan 10, 2017 | 24.16 |
| Jan 9, 2017 | 24.12 |
| Jan 6, 2017 | 24.07 |
| Jan 5, 2017 | 24.02 |
| Jan 4, 2017 | 23.97 |
| Jan 3, 2017 | 23.90 |
| Dec 30, 2016 | 23.83 |
| Dec 29, 2016 | 23.77 |
| Dec 28, 2016 | 23.71 |
| Dec 27, 2016 | 23.65 |
| Dec 23, 2016 | 23.58 |
| Dec 22, 2016 | 23.51 |
| Dec 21, 2016 | 23.43 |
| Dec 20, 2016 | 23.35 |
| Dec 19, 2016 | 23.28 |
| Dec 16, 2016 | 23.22 |
| Dec 15, 2016 | 23.15 |
| Dec 14, 2016 | 23.10 |
| Dec 13, 2016 | 23.04 |
| Dec 12, 2016 | 22.98 |
| Dec 9, 2016 | 22.90 |
| Dec 8, 2016 | 22.82 |
| Dec 7, 2016 | 22.75 |
| Dec 6, 2016 | 22.70 |
| Dec 5, 2016 | 22.66 |
| Dec 2, 2016 | 22.63 |
| Dec 1, 2016 | 22.60 |
| Nov 30, 2016 | 22.57 |
| Nov 29, 2016 | 22.53 |
| Nov 28, 2016 | 22.49 |
| Nov 25, 2016 | 22.45 |
| Nov 23, 2016 | 22.40 |
| Nov 22, 2016 | 22.35 |
| Nov 21, 2016 | 22.31 |
| Nov 18, 2016 | 22.27 |
| Nov 17, 2016 | 22.22 |
| Nov 16, 2016 | 22.17 |
| Nov 15, 2016 | 22.12 |
| Nov 14, 2016 | 22.09 |
| Nov 11, 2016 | 22.08 |
| Nov 10, 2016 | 22.08 |
| Nov 9, 2016 | 22.07 |
| Nov 8, 2016 | 22.08 |
| Nov 7, 2016 | 22.10 |
| Nov 4, 2016 | 22.12 |
| Nov 3, 2016 | 22.19 |
| Nov 2, 2016 | 22.27 |
| Nov 1, 2016 | 22.36 |
| Oct 31, 2016 | 22.44 |
| Oct 28, 2016 | 22.53 |
| Oct 27, 2016 | 22.63 |
| Oct 26, 2016 | 22.74 |
| Oct 25, 2016 | 22.83 |
| Oct 24, 2016 | 22.92 |
| Oct 21, 2016 | 23.01 |
| Oct 20, 2016 | 23.09 |
| Oct 19, 2016 | 23.17 |
| Oct 18, 2016 | 23.25 |
| Oct 17, 2016 | 23.32 |
| Oct 14, 2016 | 23.40 |
| Oct 13, 2016 | 23.46 |
| Oct 12, 2016 | 23.53 |
| Oct 11, 2016 | 23.59 |
| Oct 10, 2016 | 23.65 |
| Oct 7, 2016 | 23.71 |
| Oct 6, 2016 | 23.77 |
| Oct 5, 2016 | 23.83 |
| Oct 4, 2016 | 23.89 |
| Oct 3, 2016 | 23.95 |
| Sep 30, 2016 | 24.02 |
| Sep 29, 2016 | 24.09 |
| Sep 28, 2016 | 24.16 |
| Sep 27, 2016 | 24.22 |
| Sep 26, 2016 | 24.28 |
| Sep 23, 2016 | 24.34 |
| Sep 22, 2016 | 24.40 |
| Sep 21, 2016 | 24.46 |
| Sep 20, 2016 | 24.52 |
| Sep 19, 2016 | 24.60 |
| Sep 16, 2016 | 24.68 |
| Sep 15, 2016 | 24.76 |
| Sep 14, 2016 | 24.85 |
| Sep 13, 2016 | 24.94 |
| Sep 12, 2016 | 25.03 |
| Sep 9, 2016 | 25.11 |
| Sep 8, 2016 | 25.19 |
| Sep 7, 2016 | 25.25 |
| Sep 6, 2016 | 25.32 |
| Sep 2, 2016 | 25.38 |
| Sep 1, 2016 | 25.43 |
| Aug 31, 2016 | 25.48 |
| Aug 30, 2016 | 25.53 |
| Aug 29, 2016 | 25.58 |
| Aug 26, 2016 | 25.62 |
| Aug 25, 2016 | 25.66 |
| Aug 24, 2016 | 25.69 |
| Aug 23, 2016 | 25.72 |
| Aug 22, 2016 | 25.76 |
| Aug 19, 2016 | 25.80 |
| Aug 18, 2016 | 25.84 |
| Aug 17, 2016 | 25.88 |
| Aug 16, 2016 | 25.92 |
| Aug 15, 2016 | 25.96 |
| Aug 12, 2016 | 26.01 |
| Aug 11, 2016 | 26.06 |
| Aug 10, 2016 | 26.10 |
| Aug 9, 2016 | 26.17 |
| Aug 8, 2016 | 26.22 |
| Aug 5, 2016 | 26.25 |
| Aug 4, 2016 | 26.28 |
| Aug 3, 2016 | 26.31 |
| Aug 2, 2016 | 26.34 |
| Aug 1, 2016 | 26.38 |
| Jul 29, 2016 | 26.43 |
| Jul 28, 2016 | 26.48 |
| Jul 27, 2016 | 26.52 |
| Jul 26, 2016 | 26.57 |
| Jul 25, 2016 | 26.61 |
| Jul 22, 2016 | 26.66 |
| Jul 21, 2016 | 26.70 |
| Jul 20, 2016 | 26.76 |
| Jul 19, 2016 | 26.81 |
| Jul 18, 2016 | 26.85 |
| Jul 15, 2016 | 26.90 |
| Jul 14, 2016 | 26.95 |
| Jul 13, 2016 | 27.00 |
| Jul 12, 2016 | 27.05 |
| Jul 11, 2016 | 27.10 |
| Jul 8, 2016 | 27.17 |
| Jul 7, 2016 | 27.23 |
| Jul 6, 2016 | 27.30 |
| Jul 5, 2016 | 27.36 |
| Jul 1, 2016 | 27.43 |
| Jun 30, 2016 | 27.50 |
| Jun 29, 2016 | 27.57 |
| Jun 28, 2016 | 27.65 |
| Jun 27, 2016 | 27.75 |
| Jun 24, 2016 | 27.85 |
| Jun 23, 2016 | 27.94 |
| Jun 22, 2016 | 28.02 |
| Jun 21, 2016 | 28.10 |
| Jun 20, 2016 | 28.18 |
| Jun 17, 2016 | 28.25 |
| Jun 16, 2016 | 28.33 |
| Jun 15, 2016 | 28.40 |
| Jun 14, 2016 | 28.42 |
| Jun 13, 2016 | 28.44 |
| Jun 10, 2016 | 28.45 |
| Jun 9, 2016 | 28.45 |
| Jun 8, 2016 | 28.46 |
| Jun 7, 2016 | 28.46 |
| Jun 6, 2016 | 28.46 |
| Jun 3, 2016 | 28.46 |
| Jun 2, 2016 | 28.47 |
| Jun 1, 2016 | 28.48 |
| May 31, 2016 | 28.49 |
| May 27, 2016 | 28.51 |
| May 26, 2016 | 28.54 |
| May 25, 2016 | 28.58 |
| May 24, 2016 | 28.63 |
| May 23, 2016 | 28.69 |
| May 20, 2016 | 28.76 |
| May 19, 2016 | 28.82 |
| May 18, 2016 | 28.89 |
| May 17, 2016 | 28.95 |
| May 16, 2016 | 29.01 |
| May 13, 2016 | 29.06 |
| May 12, 2016 | 29.11 |
| May 11, 2016 | 29.17 |
| May 10, 2016 | 29.24 |
| May 9, 2016 | 29.31 |
| May 6, 2016 | 29.37 |
| May 5, 2016 | 29.45 |
| May 4, 2016 | 29.54 |
| May 3, 2016 | 29.63 |
| May 2, 2016 | 29.73 |
| Apr 29, 2016 | 29.83 |
| Apr 28, 2016 | 29.93 |
| Apr 27, 2016 | 30.02 |
| Apr 26, 2016 | 30.11 |
| Apr 25, 2016 | 30.19 |
| Apr 22, 2016 | 30.25 |
| Apr 21, 2016 | 30.31 |
| Apr 20, 2016 | 30.37 |
| Apr 19, 2016 | 30.41 |
| Apr 18, 2016 | 30.47 |
| Apr 15, 2016 | 30.52 |
| Apr 14, 2016 | 30.58 |
| Apr 13, 2016 | 30.63 |
| Apr 12, 2016 | 30.69 |
| Apr 11, 2016 | 30.75 |
| Apr 8, 2016 | 30.81 |
| Apr 7, 2016 | 30.87 |
| Apr 6, 2016 | 30.95 |
| Apr 5, 2016 | 31.03 |
| Apr 4, 2016 | 31.11 |
| Apr 1, 2016 | 31.19 |
| Mar 31, 2016 | 31.27 |
| Mar 30, 2016 | 31.35 |
| Mar 29, 2016 | 31.43 |
| Mar 28, 2016 | 31.51 |
| Mar 24, 2016 | 31.59 |
| Mar 23, 2016 | 31.68 |
| Mar 22, 2016 | 31.76 |
| Mar 21, 2016 | 31.83 |
| Mar 18, 2016 | 31.90 |
| Mar 17, 2016 | 31.96 |
| Mar 16, 2016 | 32.02 |
| Mar 15, 2016 | 32.10 |
| Mar 14, 2016 | 32.18 |
| Mar 11, 2016 | 32.26 |
| Mar 10, 2016 | 32.35 |
| Mar 9, 2016 | 32.43 |
| Mar 8, 2016 | 32.49 |
| Mar 7, 2016 | 32.56 |
| Mar 4, 2016 | 32.63 |
| Mar 3, 2016 | 32.69 |
| Mar 2, 2016 | 32.75 |
| Mar 1, 2016 | 32.80 |
| Feb 29, 2016 | 32.85 |
| Feb 26, 2016 | 32.90 |
| Feb 25, 2016 | 32.95 |
| Feb 24, 2016 | 33.00 |
| Feb 23, 2016 | 33.05 |
| Feb 22, 2016 | 33.10 |
| Feb 19, 2016 | 33.16 |
| Feb 18, 2016 | 33.23 |
| Feb 17, 2016 | 33.30 |
| Feb 16, 2016 | 33.36 |
| Feb 12, 2016 | 33.42 |
| Feb 11, 2016 | 33.49 |
| Feb 10, 2016 | 33.56 |
| Feb 9, 2016 | 33.63 |
| Feb 8, 2016 | 33.69 |
| Feb 5, 2016 | 33.76 |
| Feb 4, 2016 | 33.81 |
| Feb 3, 2016 | 33.87 |
| Feb 2, 2016 | 33.92 |
| Feb 1, 2016 | 33.97 |
| Jan 29, 2016 | 34.01 |
| Jan 28, 2016 | 34.05 |
| Jan 27, 2016 | 34.09 |
| Jan 26, 2016 | 34.13 |
| Jan 25, 2016 | 34.16 |
| Jan 22, 2016 | 34.21 |
| Jan 21, 2016 | 34.24 |
| Jan 20, 2016 | 34.28 |
| Jan 19, 2016 | 34.31 |
| Jan 15, 2016 | 34.35 |
| Jan 14, 2016 | 34.38 |
| Jan 13, 2016 | 34.42 |
| Jan 12, 2016 | 34.46 |
| Jan 11, 2016 | 34.51 |
| Jan 8, 2016 | 34.55 |
| Jan 7, 2016 | 34.61 |
| Jan 6, 2016 | 34.65 |
| Jan 5, 2016 | 34.68 |
| Jan 4, 2016 | 34.71 |
| Dec 31, 2015 | 34.73 |
| Dec 30, 2015 | 34.74 |
| Dec 29, 2015 | 34.74 |
| Dec 28, 2015 | 34.74 |
| Dec 24, 2015 | 34.75 |
| Dec 23, 2015 | 34.75 |
| Dec 22, 2015 | 34.75 |
| Dec 21, 2015 | 34.75 |
| Dec 18, 2015 | 34.76 |
| Dec 17, 2015 | 34.76 |
| Dec 16, 2015 | 34.75 |
| Dec 15, 2015 | 34.74 |
| Dec 14, 2015 | 34.73 |
| Dec 11, 2015 | 34.73 |
| Dec 10, 2015 | 34.73 |
| Dec 9, 2015 | 34.71 |
| Dec 8, 2015 | 34.69 |
| Dec 7, 2015 | 34.67 |
| Dec 4, 2015 | 34.66 |
| Dec 3, 2015 | 34.64 |
| Dec 2, 2015 | 34.62 |
| Dec 1, 2015 | 34.59 |
| Nov 30, 2015 | 34.55 |
| Nov 27, 2015 | 34.53 |
| Nov 25, 2015 | 34.50 |
| Nov 24, 2015 | 34.48 |
| Nov 23, 2015 | 34.47 |
| Nov 20, 2015 | 34.46 |
| Nov 19, 2015 | 34.45 |
| Nov 18, 2015 | 34.44 |
| Nov 17, 2015 | 34.43 |
| Nov 16, 2015 | 34.43 |
| Nov 13, 2015 | 34.44 |
| Nov 12, 2015 | 34.45 |
| Nov 11, 2015 | 34.46 |
| Nov 10, 2015 | 34.46 |
| Nov 9, 2015 | 34.45 |
| Nov 6, 2015 | 34.44 |
| Nov 5, 2015 | 34.43 |
| Nov 4, 2015 | 34.42 |
| Nov 3, 2015 | 34.40 |
| Nov 2, 2015 | 34.37 |
| Oct 30, 2015 | 34.33 |
| Oct 29, 2015 | 34.30 |
| Oct 28, 2015 | 34.26 |
| Oct 27, 2015 | 34.21 |
| Oct 26, 2015 | 34.18 |
| Oct 23, 2015 | 34.16 |
| Oct 22, 2015 | 34.13 |
| Oct 21, 2015 | 34.11 |
| Oct 20, 2015 | 34.09 |
| Oct 19, 2015 | 34.07 |
| Oct 16, 2015 | 34.05 |
| Oct 15, 2015 | 34.03 |
| Oct 14, 2015 | 34.01 |
| Oct 13, 2015 | 34.00 |
| Oct 12, 2015 | 33.99 |
| Oct 9, 2015 | 33.97 |
| Oct 8, 2015 | 33.96 |
| Oct 7, 2015 | 33.95 |
| Oct 6, 2015 | 33.94 |
| Oct 5, 2015 | 33.94 |
| Oct 2, 2015 | 33.93 |
| Oct 1, 2015 | 33.92 |
| Sep 30, 2015 | 33.91 |
| Sep 29, 2015 | 33.90 |
| Sep 28, 2015 | 33.88 |
| Sep 25, 2015 | 33.86 |
| Sep 24, 2015 | 33.82 |
| Sep 23, 2015 | 33.78 |
| Sep 22, 2015 | 33.76 |
| Sep 21, 2015 | 33.74 |
| Sep 18, 2015 | 33.72 |
| Sep 17, 2015 | 33.71 |
| Sep 16, 2015 | 33.69 |
| Sep 15, 2015 | 33.67 |
| Sep 14, 2015 | 33.65 |
| Sep 11, 2015 | 33.65 |
| Sep 10, 2015 | 33.64 |
| Sep 9, 2015 | 33.63 |
| Sep 8, 2015 | 33.61 |
| Sep 4, 2015 | 33.59 |
| Sep 3, 2015 | 33.57 |
| Sep 2, 2015 | 33.56 |
| Sep 1, 2015 | 33.55 |
| Aug 31, 2015 | 33.55 |
| Aug 28, 2015 | 33.53 |
| Aug 27, 2015 | 33.53 |
| Aug 26, 2015 | 33.52 |
| Aug 25, 2015 | 33.52 |
| Aug 24, 2015 | 33.52 |
| Aug 21, 2015 | 33.53 |
| Aug 20, 2015 | 33.51 |
| Aug 19, 2015 | 33.49 |
| Aug 18, 2015 | 33.47 |
| Aug 17, 2015 | 33.43 |
| Aug 14, 2015 | 33.40 |
| Aug 13, 2015 | 33.37 |
| Aug 12, 2015 | 33.35 |
| Aug 11, 2015 | 33.33 |
| Aug 10, 2015 | 33.32 |
| Aug 7, 2015 | 33.30 |
| Aug 6, 2015 | 33.28 |
| Aug 5, 2015 | 33.26 |
| Aug 4, 2015 | 33.23 |
| Aug 3, 2015 | 33.22 |
| Jul 31, 2015 | 33.18 |
| Jul 30, 2015 | 33.15 |
| Jul 29, 2015 | 33.13 |
| Jul 28, 2015 | 33.10 |
| Jul 27, 2015 | 33.08 |
| Jul 24, 2015 | 33.06 |
| Jul 23, 2015 | 33.03 |
| Jul 22, 2015 | 33.00 |
| Jul 21, 2015 | 32.95 |
| Jul 20, 2015 | 32.92 |
| Jul 17, 2015 | 32.88 |
| Jul 16, 2015 | 32.85 |
| Jul 15, 2015 | 32.80 |
| Jul 14, 2015 | 32.75 |
| Jul 13, 2015 | 32.70 |
| Jul 10, 2015 | 32.66 |
| Jul 9, 2015 | 32.61 |
| Jul 8, 2015 | 32.58 |
| Jul 7, 2015 | 32.54 |
| Jul 6, 2015 | 32.49 |
| Jul 2, 2015 | 32.45 |
| Jul 1, 2015 | 32.40 |
| Jun 30, 2015 | 32.35 |
| Jun 29, 2015 | 32.30 |
| Jun 26, 2015 | 32.25 |
| Jun 25, 2015 | 32.19 |
| Jun 24, 2015 | 32.12 |
| Jun 23, 2015 | 32.05 |
| Jun 22, 2015 | 31.98 |
| Jun 19, 2015 | 31.91 |
| Jun 18, 2015 | 31.85 |
| Jun 17, 2015 | 31.79 |
| Jun 16, 2015 | 31.74 |
| Jun 15, 2015 | 31.69 |
| Jun 12, 2015 | 31.64 |
| Jun 11, 2015 | 31.60 |
| Jun 10, 2015 | 31.56 |
| Jun 9, 2015 | 31.52 |
| Jun 8, 2015 | 31.49 |
| Jun 5, 2015 | 31.45 |
| Jun 4, 2015 | 31.41 |
| Jun 3, 2015 | 31.37 |
| Jun 2, 2015 | 31.33 |
| Jun 1, 2015 | 31.29 |
| May 29, 2015 | 31.24 |
| May 28, 2015 | 31.20 |
| May 27, 2015 | 31.16 |
| May 26, 2015 | 31.12 |
| May 22, 2015 | 31.09 |
| May 21, 2015 | 31.05 |
| May 20, 2015 | 31.01 |
| May 19, 2015 | 30.98 |
| May 18, 2015 | 30.94 |
| May 15, 2015 | 30.90 |
| May 14, 2015 | 30.87 |
| May 13, 2015 | 30.83 |
| May 12, 2015 | 30.79 |
| May 11, 2015 | 30.75 |
| May 8, 2015 | 30.70 |
| May 7, 2015 | 30.65 |
| May 6, 2015 | 30.62 |
| May 5, 2015 | 30.58 |
| May 4, 2015 | 30.55 |
| May 1, 2015 | 30.51 |
| Apr 30, 2015 | 30.46 |
| Apr 29, 2015 | 30.42 |
| Apr 28, 2015 | 30.37 |
| Apr 27, 2015 | 30.31 |
| Apr 24, 2015 | 30.25 |
| Apr 23, 2015 | 30.20 |
| Apr 22, 2015 | 30.15 |
| Apr 21, 2015 | 30.09 |
| Apr 20, 2015 | 30.03 |
| Apr 17, 2015 | 29.97 |
| Apr 16, 2015 | 29.91 |
| Apr 15, 2015 | 29.85 |
| Apr 14, 2015 | 29.78 |
| Apr 13, 2015 | 29.72 |
| Apr 10, 2015 | 29.66 |
| Apr 9, 2015 | 29.61 |
| Apr 8, 2015 | 29.56 |
| Apr 7, 2015 | 29.51 |
| Apr 6, 2015 | 29.46 |
| Apr 2, 2015 | 29.41 |
| Apr 1, 2015 | 29.36 |
| Mar 31, 2015 | 29.30 |
| Mar 30, 2015 | 29.24 |
| Mar 27, 2015 | 29.19 |
| Mar 26, 2015 | 29.15 |
| Mar 25, 2015 | 29.10 |
| Mar 24, 2015 | 29.06 |
| Mar 23, 2015 | 29.01 |
| Mar 20, 2015 | 28.95 |
| Mar 19, 2015 | 28.90 |
| Mar 18, 2015 | 28.84 |
| Mar 17, 2015 | 28.79 |
| Mar 16, 2015 | 28.74 |
| Mar 13, 2015 | 28.68 |
| Mar 12, 2015 | 28.63 |
| Mar 11, 2015 | 28.58 |
| Mar 10, 2015 | 28.54 |
| Mar 9, 2015 | 28.50 |
| Mar 6, 2015 | 28.44 |
| Mar 5, 2015 | 28.38 |
| Mar 4, 2015 | 28.33 |
| Mar 3, 2015 | 28.28 |
| Mar 2, 2015 | 28.22 |
| Feb 27, 2015 | 28.15 |
| Feb 26, 2015 | 28.10 |
| Feb 25, 2015 | 28.04 |
| Feb 24, 2015 | 27.97 |
| Feb 23, 2015 | 27.91 |
| Feb 20, 2015 | 27.86 |
| Feb 19, 2015 | 27.81 |
| Feb 18, 2015 | 27.76 |
| Feb 17, 2015 | 27.72 |
| Feb 13, 2015 | 27.68 |
| Feb 12, 2015 | 27.65 |
| Feb 11, 2015 | 27.64 |
| Feb 10, 2015 | 27.63 |
| Feb 9, 2015 | 27.62 |
| Feb 6, 2015 | 27.61 |
| Feb 5, 2015 | 27.60 |
| Feb 4, 2015 | 27.59 |
| Feb 3, 2015 | 27.59 |
| Feb 2, 2015 | 27.59 |
| Jan 30, 2015 | 27.61 |
| Jan 29, 2015 | 27.63 |
| Jan 28, 2015 | 27.65 |
| Jan 27, 2015 | 27.67 |
| Jan 26, 2015 | 27.69 |
| Jan 23, 2015 | 27.70 |
| Jan 22, 2015 | 27.70 |
| Jan 21, 2015 | 27.70 |
| Jan 20, 2015 | 27.71 |
| Jan 16, 2015 | 27.72 |
| Jan 15, 2015 | 27.73 |
| Jan 14, 2015 | 27.75 |
| Jan 13, 2015 | 27.76 |
| Jan 12, 2015 | 27.77 |
| Jan 9, 2015 | 27.80 |
| Jan 8, 2015 | 27.82 |
| Jan 7, 2015 | 27.83 |
| Jan 6, 2015 | 27.84 |
| Jan 5, 2015 | 27.86 |
| Jan 2, 2015 | 27.87 |
| Dec 31, 2014 | 27.88 |
| Dec 30, 2014 | 27.89 |
| Dec 29, 2014 | 27.88 |
| Dec 26, 2014 | 27.88 |
| Dec 24, 2014 | 27.88 |
| Dec 23, 2014 | 27.88 |
| Dec 22, 2014 | 27.88 |
| Dec 19, 2014 | 27.88 |
| Dec 18, 2014 | 27.89 |
| Dec 17, 2014 | 27.90 |
| Dec 16, 2014 | 27.91 |
| Dec 15, 2014 | 27.93 |
| Dec 12, 2014 | 27.96 |
| Dec 11, 2014 | 27.99 |
| Dec 10, 2014 | 28.02 |
| Dec 9, 2014 | 28.04 |
| Dec 8, 2014 | 28.06 |
| Dec 5, 2014 | 28.07 |
| Dec 4, 2014 | 28.09 |
| Dec 3, 2014 | 28.12 |
| Dec 2, 2014 | 28.15 |
| Dec 1, 2014 | 28.18 |
| Nov 28, 2014 | 28.21 |
| Nov 26, 2014 | 28.24 |
| Nov 25, 2014 | 28.26 |
| Nov 24, 2014 | 28.29 |
| Nov 21, 2014 | 28.33 |
| Nov 20, 2014 | 28.36 |
| Nov 19, 2014 | 28.40 |
| Nov 18, 2014 | 28.44 |
| Nov 17, 2014 | 28.46 |
| Nov 14, 2014 | 28.48 |
| Nov 13, 2014 | 28.50 |
| Nov 12, 2014 | 28.50 |
| Nov 11, 2014 | 28.51 |
| Nov 10, 2014 | 28.52 |
| Nov 7, 2014 | 28.52 |
| Nov 6, 2014 | 28.53 |
| Nov 5, 2014 | 28.54 |
| Nov 4, 2014 | 28.57 |
| Nov 3, 2014 | 28.60 |
| Oct 31, 2014 | 28.63 |
| Oct 30, 2014 | 28.67 |
| Oct 29, 2014 | 28.72 |
| Oct 28, 2014 | 28.77 |
| Oct 27, 2014 | 28.82 |
| Oct 24, 2014 | 28.87 |
| Oct 23, 2014 | 28.91 |
| Oct 22, 2014 | 28.94 |
| Oct 21, 2014 | 28.98 |
| Oct 20, 2014 | 29.01 |
| Oct 17, 2014 | 29.05 |
| Oct 16, 2014 | 29.10 |
| Oct 15, 2014 | 29.14 |
| Oct 14, 2014 | 29.18 |
| Oct 13, 2014 | 29.22 |
| Oct 10, 2014 | 29.25 |
| Oct 9, 2014 | 29.29 |
| Oct 8, 2014 | 29.33 |
| Oct 7, 2014 | 29.36 |
| Oct 6, 2014 | 29.40 |
| Oct 3, 2014 | 29.45 |
| Oct 2, 2014 | 29.50 |
| Oct 1, 2014 | 29.55 |
| Sep 30, 2014 | 29.60 |
| Sep 29, 2014 | 29.63 |
| Sep 26, 2014 | 29.66 |
| Sep 25, 2014 | 29.68 |
| Sep 24, 2014 | 29.71 |
| Sep 23, 2014 | 29.73 |
| Sep 22, 2014 | 29.75 |
| Sep 19, 2014 | 29.77 |
| Sep 18, 2014 | 29.77 |
| Sep 17, 2014 | 29.77 |
| Sep 16, 2014 | 29.76 |
| Sep 15, 2014 | 29.77 |
| Sep 12, 2014 | 29.77 |
| Sep 11, 2014 | 29.78 |
| Sep 10, 2014 | 29.78 |
| Sep 9, 2014 | 29.78 |
| Sep 8, 2014 | 29.77 |
| Sep 5, 2014 | 29.75 |
| Sep 4, 2014 | 29.72 |
| Sep 3, 2014 | 29.69 |
| Sep 2, 2014 | 29.67 |
| Aug 29, 2014 | 29.66 |
| Aug 28, 2014 | 29.64 |
| Aug 27, 2014 | 29.63 |
| Aug 26, 2014 | 29.62 |
| Aug 25, 2014 | 29.62 |
| Aug 22, 2014 | 29.63 |
| Aug 21, 2014 | 29.63 |
| Aug 20, 2014 | 29.62 |
| Aug 19, 2014 | 29.61 |
| Aug 18, 2014 | 29.59 |
| Aug 15, 2014 | 29.58 |
| Aug 14, 2014 | 29.57 |
| Aug 13, 2014 | 29.58 |
| Aug 12, 2014 | 29.59 |
| Aug 11, 2014 | 29.59 |
| Aug 8, 2014 | 29.59 |
| Aug 7, 2014 | 29.59 |
| Aug 6, 2014 | 29.58 |
| Aug 5, 2014 | 29.58 |
| Aug 4, 2014 | 29.57 |
| Aug 1, 2014 | 29.56 |
| Jul 31, 2014 | 29.55 |
| Jul 30, 2014 | 29.55 |
| Jul 29, 2014 | 29.54 |
| Jul 28, 2014 | 29.50 |
| Jul 25, 2014 | 29.46 |
| Jul 24, 2014 | 29.43 |
| Jul 23, 2014 | 29.38 |
| Jul 22, 2014 | 29.33 |
| Jul 21, 2014 | 29.28 |
| Jul 18, 2014 | 29.22 |
| Jul 17, 2014 | 29.16 |
| Jul 16, 2014 | 29.10 |
| Jul 15, 2014 | 29.05 |
| Jul 14, 2014 | 28.99 |
| Jul 11, 2014 | 28.92 |
| Jul 10, 2014 | 28.86 |
| Jul 9, 2014 | 28.79 |
| Jul 8, 2014 | 28.73 |
| Jul 7, 2014 | 28.66 |
| Jul 3, 2014 | 28.58 |
| Jul 2, 2014 | 28.50 |
| Jul 1, 2014 | 28.42 |
| Jun 30, 2014 | 28.35 |
| Jun 27, 2014 | 28.28 |
| Jun 26, 2014 | 28.23 |
| Jun 25, 2014 | 28.17 |
| Jun 24, 2014 | 28.11 |
| Jun 23, 2014 | 28.06 |
| Jun 20, 2014 | 28.02 |
| Jun 19, 2014 | 27.98 |
| Jun 18, 2014 | 27.93 |
| Jun 17, 2014 | 27.89 |
| Jun 16, 2014 | 27.86 |
| Jun 13, 2014 | 27.81 |
| Jun 12, 2014 | 27.76 |
| Jun 11, 2014 | 27.71 |
| Jun 10, 2014 | 27.64 |
| Jun 9, 2014 | 27.57 |
| Jun 6, 2014 | 27.50 |
| Jun 5, 2014 | 27.43 |
| Jun 4, 2014 | 27.37 |
| Jun 3, 2014 | 27.31 |
| Jun 2, 2014 | 27.27 |
| May 30, 2014 | 27.22 |
| May 29, 2014 | 27.17 |
| May 28, 2014 | 27.12 |
| May 27, 2014 | 27.07 |
| May 23, 2014 | 27.03 |
| May 22, 2014 | 26.99 |
| May 21, 2014 | 26.96 |
| May 20, 2014 | 26.93 |
| May 19, 2014 | 26.90 |
| May 16, 2014 | 26.86 |
| May 15, 2014 | 26.83 |
| May 14, 2014 | 26.80 |
| May 13, 2014 | 26.76 |
| May 12, 2014 | 26.71 |
| May 9, 2014 | 26.66 |
| May 8, 2014 | 26.62 |
| May 7, 2014 | 26.59 |
| May 6, 2014 | 26.54 |
| May 5, 2014 | 26.50 |
| May 2, 2014 | 26.46 |
| May 1, 2014 | 26.41 |
| Apr 30, 2014 | 26.36 |
| Apr 29, 2014 | 26.30 |
| Apr 28, 2014 | 26.24 |
| Apr 25, 2014 | 26.19 |
| Apr 24, 2014 | 26.13 |
| Apr 23, 2014 | 26.07 |
| Apr 22, 2014 | 26.00 |
| Apr 21, 2014 | 25.93 |
| Apr 17, 2014 | 25.87 |
| Apr 16, 2014 | 25.80 |
| Apr 15, 2014 | 25.74 |
| Apr 14, 2014 | 25.68 |
| Apr 11, 2014 | 25.64 |
| Apr 10, 2014 | 25.60 |
| Apr 9, 2014 | 25.56 |
| Apr 8, 2014 | 25.51 |
| Apr 7, 2014 | 25.46 |
| Apr 4, 2014 | 25.41 |
| Apr 3, 2014 | 25.35 |
| Apr 2, 2014 | 25.28 |
| Apr 1, 2014 | 25.21 |
| Mar 31, 2014 | 25.14 |
| Mar 28, 2014 | 25.08 |
| Mar 27, 2014 | 25.03 |
| Mar 26, 2014 | 24.98 |
| Mar 25, 2014 | 24.93 |
| Mar 24, 2014 | 24.87 |
| Mar 21, 2014 | 24.81 |
| Mar 20, 2014 | 24.74 |
| Mar 19, 2014 | 24.68 |
| Mar 18, 2014 | 24.61 |
| Mar 17, 2014 | 24.56 |
| Mar 14, 2014 | 24.51 |
| Mar 13, 2014 | 24.47 |
| Mar 12, 2014 | 24.42 |
| Mar 11, 2014 | 24.36 |
| Mar 10, 2014 | 24.31 |
| Mar 7, 2014 | 24.24 |
| Mar 6, 2014 | 24.18 |
| Mar 5, 2014 | 24.14 |
| Mar 4, 2014 | 24.10 |
| Mar 3, 2014 | 24.05 |
| Feb 28, 2014 | 24.01 |
| Feb 27, 2014 | 23.98 |
| Feb 26, 2014 | 23.95 |
| Feb 25, 2014 | 23.93 |
| Feb 24, 2014 | 23.90 |
| Feb 21, 2014 | 23.88 |
| Feb 20, 2014 | 23.86 |
| Feb 19, 2014 | 23.84 |
| Feb 18, 2014 | 23.82 |
| Feb 14, 2014 | 23.80 |
| Feb 13, 2014 | 23.79 |
| Feb 12, 2014 | 23.76 |
| Feb 11, 2014 | 23.74 |
| Feb 10, 2014 | 23.74 |
| Feb 7, 2014 | 23.73 |
| Feb 6, 2014 | 23.72 |
| Feb 5, 2014 | 23.70 |
| Feb 4, 2014 | 23.69 |
| Feb 3, 2014 | 23.67 |
| Jan 31, 2014 | 23.66 |
| Jan 30, 2014 | 23.64 |
| Jan 29, 2014 | 23.61 |
| Jan 28, 2014 | 23.56 |
| Jan 27, 2014 | 23.50 |
| Jan 24, 2014 | 23.43 |
| Jan 23, 2014 | 23.36 |
| Jan 22, 2014 | 23.29 |
| Jan 21, 2014 | 23.22 |
| Jan 17, 2014 | 23.14 |
| Jan 16, 2014 | 23.07 |
| Jan 15, 2014 | 23.00 |
| Jan 14, 2014 | 22.94 |
| Jan 13, 2014 | 22.88 |
| Jan 10, 2014 | 22.81 |
| Jan 9, 2014 | 22.75 |
| Jan 8, 2014 | 22.68 |
| Jan 7, 2014 | 22.61 |
| Jan 6, 2014 | 22.55 |
| Jan 3, 2014 | 22.49 |
| Jan 2, 2014 | 22.43 |
| Dec 31, 2013 | 22.36 |
| Dec 30, 2013 | 22.30 |
| Dec 27, 2013 | 22.23 |
| Dec 26, 2013 | 22.16 |
| Dec 24, 2013 | 22.10 |
| Dec 23, 2013 | 22.03 |
| Dec 20, 2013 | 21.97 |
| Dec 19, 2013 | 21.90 |
| Dec 18, 2013 | 21.84 |
| Dec 17, 2013 | 21.78 |
| Dec 16, 2013 | 21.72 |
| Dec 13, 2013 | 21.67 |
| Dec 12, 2013 | 21.62 |
| Dec 11, 2013 | 21.57 |
| Dec 10, 2013 | 21.54 |
| Dec 9, 2013 | 21.50 |
| Dec 6, 2013 | 21.46 |
| Dec 5, 2013 | 21.41 |
| Dec 4, 2013 | 21.37 |
| Dec 3, 2013 | 21.34 |
| Dec 2, 2013 | 21.30 |
| Nov 29, 2013 | 21.27 |
| Nov 27, 2013 | 21.23 |
| Nov 26, 2013 | 21.19 |
| Nov 25, 2013 | 21.16 |
| Nov 22, 2013 | 21.12 |
| Nov 21, 2013 | 21.07 |
| Nov 20, 2013 | 21.03 |
| Nov 19, 2013 | 20.98 |
| Nov 18, 2013 | 20.93 |
| Nov 15, 2013 | 20.87 |
| Nov 14, 2013 | 20.81 |
| Nov 13, 2013 | 20.74 |
| Nov 12, 2013 | 20.67 |
| Nov 11, 2013 | 20.61 |
| Nov 8, 2013 | 20.55 |
| Nov 7, 2013 | 20.49 |
| Nov 6, 2013 | 20.44 |
| Nov 5, 2013 | 20.39 |
| Nov 4, 2013 | 20.33 |
| Nov 1, 2013 | 20.27 |
| Oct 31, 2013 | 20.20 |
| Oct 30, 2013 | 20.14 |
| Oct 29, 2013 | 20.08 |
| Oct 28, 2013 | 20.02 |
| Oct 25, 2013 | 19.96 |
| Oct 24, 2013 | 19.90 |
| Oct 23, 2013 | 19.84 |
| Oct 22, 2013 | 19.79 |
| Oct 21, 2013 | 19.73 |
| Oct 18, 2013 | 19.67 |
| Oct 17, 2013 | 19.61 |
| Oct 16, 2013 | 19.55 |
| Oct 15, 2013 | 19.49 |
| Oct 14, 2013 | 19.43 |
| Oct 11, 2013 | 19.38 |
| Oct 10, 2013 | 19.33 |
| Oct 9, 2013 | 19.29 |
| Oct 8, 2013 | 19.25 |
| Oct 7, 2013 | 19.22 |
| Oct 4, 2013 | 19.18 |
| Oct 3, 2013 | 19.13 |
| Oct 2, 2013 | 19.09 |
| Oct 1, 2013 | 19.04 |
| Sep 30, 2013 | 19.00 |
| Sep 27, 2013 | 18.95 |
| Sep 26, 2013 | 18.91 |
| Sep 25, 2013 | 18.86 |
| Sep 24, 2013 | 18.81 |
| Sep 23, 2013 | 18.75 |
| Sep 20, 2013 | 18.69 |
| Sep 19, 2013 | 18.65 |
| Sep 18, 2013 | 18.60 |
| Sep 17, 2013 | 18.54 |
| Sep 16, 2013 | 18.49 |
| Sep 13, 2013 | 18.44 |
| Sep 12, 2013 | 18.39 |
| Sep 11, 2013 | 18.33 |
| Sep 10, 2013 | 18.28 |
| Sep 9, 2013 | 18.22 |
| Sep 6, 2013 | 18.17 |
| Sep 5, 2013 | 18.12 |
| Sep 4, 2013 | 18.10 |
| Sep 3, 2013 | 18.08 |
| Aug 30, 2013 | 18.07 |
| Aug 29, 2013 | 18.06 |
| Aug 28, 2013 | 18.05 |
| Aug 27, 2013 | 18.03 |
| Aug 26, 2013 | 18.02 |
| Aug 23, 2013 | 18.00 |
| Aug 22, 2013 | 17.98 |
| Aug 21, 2013 | 17.96 |
| Aug 20, 2013 | 17.95 |
| Aug 19, 2013 | 17.93 |
| Aug 16, 2013 | 17.92 |
| Aug 15, 2013 | 17.92 |
| Aug 14, 2013 | 17.91 |
| Aug 13, 2013 | 17.89 |
| Aug 12, 2013 | 17.87 |
| Aug 9, 2013 | 17.86 |
| Aug 8, 2013 | 17.85 |
| Aug 7, 2013 | 17.83 |
| Aug 6, 2013 | 17.82 |
| Aug 5, 2013 | 17.80 |
| Aug 2, 2013 | 17.78 |
| Aug 1, 2013 | 17.77 |
| Jul 31, 2013 | 17.76 |
| Jul 30, 2013 | 17.74 |
| Jul 29, 2013 | 17.73 |
| Jul 26, 2013 | 17.71 |
| Jul 25, 2013 | 17.70 |
| Jul 24, 2013 | 17.68 |
| Jul 23, 2013 | 17.66 |
| Jul 22, 2013 | 17.65 |
| Jul 19, 2013 | 17.63 |
| Jul 18, 2013 | 17.61 |
| Jul 17, 2013 | 17.59 |
| Jul 16, 2013 | 17.58 |
| Jul 15, 2013 | 17.57 |
| Jul 12, 2013 | 17.57 |
| Jul 11, 2013 | 17.56 |
| Jul 10, 2013 | 17.56 |
| Jul 9, 2013 | 17.54 |
| Jul 8, 2013 | 17.53 |
| Jul 5, 2013 | 17.51 |
| Jul 3, 2013 | 17.50 |
| Jul 2, 2013 | 17.49 |
| Jul 1, 2013 | 17.47 |
| Jun 28, 2013 | 17.47 |
| Jun 27, 2013 | 17.45 |
| Jun 26, 2013 | 17.44 |
| Jun 25, 2013 | 17.44 |
| Jun 24, 2013 | 17.44 |
| Jun 21, 2013 | 17.44 |
| Jun 20, 2013 | 17.42 |
| Jun 19, 2013 | 17.42 |
| Jun 18, 2013 | 17.40 |
| Jun 17, 2013 | 17.39 |
| Jun 14, 2013 | 17.37 |
| Jun 13, 2013 | 17.35 |
| Jun 12, 2013 | 17.33 |
| Jun 11, 2013 | 17.32 |
| Jun 10, 2013 | 17.30 |
| Jun 7, 2013 | 17.28 |
| Jun 6, 2013 | 17.26 |
| Jun 5, 2013 | 17.24 |
| Jun 4, 2013 | 17.22 |
| Jun 3, 2013 | 17.20 |
| May 31, 2013 | 17.18 |
| May 30, 2013 | 17.17 |
| May 29, 2013 | 17.15 |
| May 28, 2013 | 17.14 |
| May 24, 2013 | 17.12 |
| May 23, 2013 | 17.11 |
| May 22, 2013 | 17.09 |
| May 21, 2013 | 17.07 |
| May 20, 2013 | 17.05 |
| May 17, 2013 | 17.03 |
| May 16, 2013 | 17.01 |
| May 15, 2013 | 16.99 |
| May 14, 2013 | 16.97 |
| May 13, 2013 | 16.96 |
| May 10, 2013 | 16.94 |
| May 9, 2013 | 16.91 |
| May 8, 2013 | 16.89 |
| May 7, 2013 | 16.87 |
| May 6, 2013 | 16.85 |
| May 3, 2013 | 16.83 |
| May 2, 2013 | 16.81 |
| May 1, 2013 | 16.79 |
| Apr 30, 2013 | 16.78 |
| Apr 29, 2013 | 16.76 |
| Apr 26, 2013 | 16.74 |
| Apr 25, 2013 | 16.72 |
| Apr 24, 2013 | 16.70 |
| Apr 23, 2013 | 16.68 |
| Apr 22, 2013 | 16.66 |
| Apr 19, 2013 | 16.64 |
| Apr 18, 2013 | 16.62 |
| Apr 17, 2013 | 16.59 |
| Apr 16, 2013 | 16.57 |
| Apr 15, 2013 | 16.54 |
| Apr 12, 2013 | 16.51 |
| Apr 11, 2013 | 16.48 |
| Apr 10, 2013 | 16.45 |
| Apr 9, 2013 | 16.42 |
| Apr 8, 2013 | 16.39 |
| Apr 5, 2013 | 16.35 |
| Apr 4, 2013 | 16.32 |
| Apr 3, 2013 | 16.29 |
| Apr 2, 2013 | 16.27 |
| Apr 1, 2013 | 16.24 |
| Mar 28, 2013 | 16.21 |
| Mar 27, 2013 | 16.16 |
| Mar 26, 2013 | 16.12 |
| Mar 25, 2013 | 16.08 |
| Mar 22, 2013 | 16.04 |
| Mar 21, 2013 | 15.99 |
| Mar 20, 2013 | 15.94 |
| Mar 19, 2013 | 15.90 |
| Mar 18, 2013 | 15.86 |
| Mar 15, 2013 | 15.81 |
| Mar 14, 2013 | 15.77 |
| Mar 13, 2013 | 15.73 |
| Mar 12, 2013 | 15.69 |
| Mar 11, 2013 | 15.64 |
| Mar 8, 2013 | 15.60 |
| Mar 7, 2013 | 15.56 |
| Mar 6, 2013 | 15.52 |
| Mar 5, 2013 | 15.49 |
| Mar 4, 2013 | 15.45 |
| Mar 1, 2013 | 15.42 |
| Feb 28, 2013 | 15.39 |
| Feb 27, 2013 | 15.35 |
| Feb 26, 2013 | 15.32 |
| Feb 25, 2013 | 15.29 |
| Feb 22, 2013 | 15.26 |
| Feb 21, 2013 | 15.22 |
| Feb 20, 2013 | 15.19 |
| Feb 19, 2013 | 15.15 |
| Feb 15, 2013 | 15.12 |
| Feb 14, 2013 | 15.09 |
| Feb 13, 2013 | 15.06 |
| Feb 12, 2013 | 15.04 |
| Feb 11, 2013 | 15.02 |
| Feb 8, 2013 | 15.00 |
| Feb 7, 2013 | 14.98 |
| Feb 6, 2013 | 14.96 |
| Feb 5, 2013 | 14.93 |
| Feb 4, 2013 | 14.91 |
| Feb 1, 2013 | 14.89 |
| Jan 31, 2013 | 14.86 |
| Jan 30, 2013 | 14.84 |
| Jan 29, 2013 | 14.83 |
| Jan 28, 2013 | 14.80 |
| Jan 25, 2013 | 14.78 |
| Jan 24, 2013 | 14.76 |
| Jan 23, 2013 | 14.74 |
| Jan 22, 2013 | 14.73 |
| Jan 18, 2013 | 14.72 |
| Jan 17, 2013 | 14.70 |
| Jan 16, 2013 | 14.69 |
| Jan 15, 2013 | 14.69 |
| Jan 14, 2013 | 14.68 |
| Jan 11, 2013 | 14.67 |
| Jan 10, 2013 | 14.66 |
| Jan 9, 2013 | 14.65 |
| Jan 8, 2013 | 14.63 |
| Jan 7, 2013 | 14.61 |
| Jan 4, 2013 | 14.59 |
| Jan 3, 2013 | 14.56 |
| Jan 2, 2013 | 14.54 |
| Dec 31, 2012 | 14.52 |
| Dec 28, 2012 | 14.50 |
| Dec 27, 2012 | 14.48 |
| Dec 26, 2012 | 14.45 |
| Dec 24, 2012 | 14.42 |
| Dec 21, 2012 | 14.40 |
| Dec 20, 2012 | 14.38 |
| Dec 19, 2012 | 14.35 |
| Dec 18, 2012 | 14.33 |
| Dec 17, 2012 | 14.31 |
| Dec 14, 2012 | 14.29 |
| Dec 13, 2012 | 14.28 |
| Dec 12, 2012 | 14.27 |
| Dec 11, 2012 | 14.26 |
| Dec 10, 2012 | 14.26 |
| Dec 7, 2012 | 14.26 |
| Dec 6, 2012 | 14.25 |
| Dec 5, 2012 | 14.26 |
| Dec 4, 2012 | 14.25 |
| Dec 3, 2012 | 14.25 |
| Nov 30, 2012 | 14.24 |
| Nov 29, 2012 | 14.24 |
| Nov 28, 2012 | 14.24 |
| Nov 27, 2012 | 14.25 |
| Nov 26, 2012 | 14.26 |
| Nov 23, 2012 | 14.26 |
| Nov 21, 2012 | 14.27 |
| Nov 20, 2012 | 14.27 |
| Nov 19, 2012 | 14.27 |
| Nov 16, 2012 | 14.27 |
| Nov 15, 2012 | 14.27 |
| Nov 14, 2012 | 14.26 |
| Nov 13, 2012 | 14.25 |
| Nov 12, 2012 | 14.25 |
| Nov 9, 2012 | 14.24 |
| Nov 8, 2012 | 14.24 |
| Nov 7, 2012 | 14.23 |
| Nov 6, 2012 | 14.22 |
| Nov 5, 2012 | 14.21 |
| Nov 2, 2012 | 14.21 |
| Nov 1, 2012 | 14.20 |
| Oct 31, 2012 | 14.21 |
| Oct 26, 2012 | 14.21 |
| Oct 25, 2012 | 14.21 |
| Oct 24, 2012 | 14.20 |
| Oct 23, 2012 | 14.20 |
| Oct 22, 2012 | 14.20 |
| Oct 19, 2012 | 14.20 |
| Oct 18, 2012 | 14.19 |
| Oct 17, 2012 | 14.19 |
| Oct 16, 2012 | 14.19 |
| Oct 15, 2012 | 14.19 |
| Oct 12, 2012 | 14.19 |
| Oct 11, 2012 | 14.19 |
| Oct 10, 2012 | 14.19 |
| Oct 9, 2012 | 14.19 |
| Oct 8, 2012 | 14.18 |
| Oct 5, 2012 | 14.17 |
| Oct 4, 2012 | 14.17 |
| Oct 3, 2012 | 14.16 |
| Oct 2, 2012 | 14.16 |
| Oct 1, 2012 | 14.15 |
| Sep 28, 2012 | 14.14 |
| Sep 27, 2012 | 14.14 |
| Sep 26, 2012 | 14.13 |
| Sep 25, 2012 | 14.13 |
| Sep 24, 2012 | 14.14 |
| Sep 21, 2012 | 14.14 |
| Sep 20, 2012 | 14.15 |
| Sep 19, 2012 | 14.16 |
| Sep 18, 2012 | 14.16 |
| Sep 17, 2012 | 14.17 |
| Sep 14, 2012 | 14.18 |
| Sep 13, 2012 | 14.18 |
| Sep 12, 2012 | 14.18 |
| Sep 11, 2012 | 14.18 |
| Sep 10, 2012 | 14.19 |
| Sep 7, 2012 | 14.20 |
| Sep 6, 2012 | 14.21 |
| Sep 5, 2012 | 14.23 |
| Sep 4, 2012 | 14.24 |
| Aug 31, 2012 | 14.25 |
| Aug 30, 2012 | 14.27 |
| Aug 29, 2012 | 14.28 |
| Aug 28, 2012 | 14.29 |
| Aug 27, 2012 | 14.31 |
| Aug 24, 2012 | 14.33 |
| Aug 23, 2012 | 14.35 |
| Aug 22, 2012 | 14.38 |
| Aug 21, 2012 | 14.40 |
| Aug 20, 2012 | 14.41 |
| Aug 17, 2012 | 14.43 |
| Aug 16, 2012 | 14.45 |
| Aug 15, 2012 | 14.47 |
| Aug 14, 2012 | 14.48 |
| Aug 13, 2012 | 14.50 |
| Aug 10, 2012 | 14.52 |
| Aug 9, 2012 | 14.54 |
| Aug 8, 2012 | 14.57 |
| Aug 7, 2012 | 14.59 |
| Aug 6, 2012 | 14.61 |
| Aug 3, 2012 | 14.63 |
| Aug 2, 2012 | 14.66 |
| Aug 1, 2012 | 14.68 |
| Jul 31, 2012 | 14.71 |
| Jul 30, 2012 | 14.73 |
| Jul 27, 2012 | 14.75 |
| Jul 26, 2012 | 14.77 |
| Jul 25, 2012 | 14.79 |
| Jul 24, 2012 | 14.81 |
| Jul 23, 2012 | 14.84 |
| Jul 20, 2012 | 14.86 |
| Jul 19, 2012 | 14.89 |
| Jul 18, 2012 | 14.91 |
| Jul 17, 2012 | 14.93 |
| Jul 16, 2012 | 14.95 |
| Jul 13, 2012 | 14.97 |
| Jul 12, 2012 | 14.99 |
| Jul 11, 2012 | 15.02 |
| Jul 10, 2012 | 15.04 |
| Jul 9, 2012 | 15.06 |
| Jul 6, 2012 | 15.08 |
| Jul 5, 2012 | 15.11 |
| Jul 3, 2012 | 15.13 |
| Jul 2, 2012 | 15.15 |
| Jun 29, 2012 | 15.18 |
| Jun 28, 2012 | 15.21 |
| Jun 27, 2012 | 15.24 |
| Jun 26, 2012 | 15.27 |
| Jun 25, 2012 | 15.31 |
| Jun 22, 2012 | 15.35 |
| Jun 21, 2012 | 15.38 |
| Jun 20, 2012 | 15.43 |
| Jun 19, 2012 | 15.46 |
| Jun 18, 2012 | 15.51 |
| Jun 15, 2012 | 15.56 |
| Jun 14, 2012 | 15.61 |
| Jun 13, 2012 | 15.66 |
| Jun 12, 2012 | 15.71 |
| Jun 11, 2012 | 15.76 |
| Jun 8, 2012 | 15.81 |
| Jun 7, 2012 | 15.85 |
| Jun 6, 2012 | 15.90 |
| Jun 5, 2012 | 15.94 |
| Jun 4, 2012 | 16.00 |
| Jun 1, 2012 | 16.05 |
| May 31, 2012 | 16.10 |
| May 30, 2012 | 16.14 |
| May 29, 2012 | 16.19 |
| May 25, 2012 | 16.22 |
| May 24, 2012 | 16.26 |
| May 23, 2012 | 16.30 |
| May 22, 2012 | 16.33 |
| May 21, 2012 | 16.36 |
| May 18, 2012 | 16.40 |
| May 17, 2012 | 16.43 |
| May 16, 2012 | 16.47 |
| May 15, 2012 | 16.49 |
| May 14, 2012 | 16.51 |
| May 11, 2012 | 16.53 |
| May 10, 2012 | 16.54 |
| May 9, 2012 | 16.55 |
| May 8, 2012 | 16.55 |
| May 7, 2012 | 16.56 |
| May 4, 2012 | 16.57 |
| May 3, 2012 | 16.58 |
| May 2, 2012 | 16.58 |
| May 1, 2012 | 16.59 |
| Apr 30, 2012 | 16.60 |
| Apr 27, 2012 | 16.61 |
| Apr 26, 2012 | 16.62 |
| Apr 25, 2012 | 16.62 |
| Apr 24, 2012 | 16.63 |
| Apr 23, 2012 | 16.62 |
| Apr 20, 2012 | 16.62 |
| Apr 19, 2012 | 16.60 |
| Apr 18, 2012 | 16.59 |
| Apr 17, 2012 | 16.58 |
| Apr 16, 2012 | 16.58 |
| Apr 13, 2012 | 16.58 |
| Apr 12, 2012 | 16.59 |
| Apr 11, 2012 | 16.60 |
| Apr 10, 2012 | 16.61 |
| Apr 9, 2012 | 16.62 |
| Apr 5, 2012 | 16.63 |
| Apr 4, 2012 | 16.63 |
| Apr 3, 2012 | 16.62 |
| Apr 2, 2012 | 16.62 |
| Mar 30, 2012 | 16.62 |
| Mar 29, 2012 | 16.62 |
| Mar 28, 2012 | 16.62 |
| Mar 27, 2012 | 16.61 |
| Mar 26, 2012 | 16.60 |
| Mar 23, 2012 | 16.60 |
| Mar 22, 2012 | 16.61 |
| Mar 21, 2012 | 16.63 |
| Mar 20, 2012 | 16.64 |
| Mar 19, 2012 | 16.63 |
| Mar 16, 2012 | 16.63 |
| Mar 15, 2012 | 16.63 |
| Mar 14, 2012 | 16.62 |
| Mar 13, 2012 | 16.61 |
| Mar 12, 2012 | 16.61 |
| Mar 9, 2012 | 16.60 |
| Mar 8, 2012 | 16.60 |
| Mar 7, 2012 | 16.59 |
| Mar 6, 2012 | 16.58 |
| Mar 5, 2012 | 16.57 |
| Mar 2, 2012 | 16.55 |
| Mar 1, 2012 | 16.52 |
| Feb 29, 2012 | 16.50 |
| Feb 28, 2012 | 16.47 |
| Feb 27, 2012 | 16.44 |
| Feb 24, 2012 | 16.39 |
| Feb 23, 2012 | 16.34 |
| Feb 22, 2012 | 16.31 |
| Feb 21, 2012 | 16.27 |
| Feb 17, 2012 | 16.24 |
| Feb 16, 2012 | 16.20 |
| Feb 15, 2012 | 16.17 |
| Feb 14, 2012 | 16.12 |
| Feb 13, 2012 | 16.09 |
| Feb 10, 2012 | 16.06 |
| Feb 9, 2012 | 16.03 |
| Feb 8, 2012 | 15.99 |
| Feb 7, 2012 | 15.96 |
| Feb 6, 2012 | 15.92 |
| Feb 3, 2012 | 15.88 |
| Feb 2, 2012 | 15.84 |
| Feb 1, 2012 | 15.80 |
| Jan 31, 2012 | 15.78 |
| Jan 30, 2012 | 15.77 |
| Jan 27, 2012 | 15.74 |
| Jan 26, 2012 | 15.72 |
| Jan 25, 2012 | 15.71 |
| Jan 24, 2012 | 15.69 |
| Jan 23, 2012 | 15.67 |
| Jan 20, 2012 | 15.66 |
| Jan 19, 2012 | 15.63 |
| Jan 18, 2012 | 15.59 |
| Jan 17, 2012 | 15.56 |
| Jan 13, 2012 | 15.52 |
| Jan 12, 2012 | 15.48 |
| Jan 11, 2012 | 15.44 |
| Jan 10, 2012 | 15.41 |
| Jan 9, 2012 | 15.39 |
| Jan 6, 2012 | 15.38 |
| Jan 5, 2012 | 15.36 |
| Jan 4, 2012 | 15.34 |
| Jan 3, 2012 | 15.33 |
| Dec 30, 2011 | 15.31 |
| Dec 29, 2011 | 15.31 |
| Dec 28, 2011 | 15.30 |
| Dec 27, 2011 | 15.32 |
| Dec 23, 2011 | 15.33 |
| Dec 22, 2011 | 15.35 |
| Dec 21, 2011 | 15.39 |
| Dec 20, 2011 | 15.43 |
| Dec 19, 2011 | 15.49 |
| Dec 16, 2011 | 15.55 |
| Dec 15, 2011 | 15.61 |
| Dec 14, 2011 | 15.68 |
| Dec 13, 2011 | 15.75 |
| Dec 12, 2011 | 15.82 |
| Dec 9, 2011 | 15.90 |
| Dec 8, 2011 | 15.96 |
| Dec 7, 2011 | 16.02 |
| Dec 6, 2011 | 16.07 |
| Dec 5, 2011 | 16.11 |
| Dec 2, 2011 | 16.16 |
| Dec 1, 2011 | 16.21 |
| Nov 30, 2011 | 16.27 |
| Nov 29, 2011 | 16.33 |
| Nov 28, 2011 | 16.41 |
| Nov 25, 2011 | 16.49 |
| Nov 23, 2011 | 16.58 |
| Nov 22, 2011 | 16.66 |
| Nov 21, 2011 | 16.74 |
| Nov 18, 2011 | 16.80 |
| Nov 17, 2011 | 16.85 |
| Nov 16, 2011 | 16.90 |
| Nov 15, 2011 | 16.94 |
| Nov 14, 2011 | 16.98 |
| Nov 11, 2011 | 17.03 |
| Nov 10, 2011 | 17.07 |
| Nov 9, 2011 | 17.13 |
| Nov 8, 2011 | 17.20 |
| Nov 7, 2011 | 17.25 |
| Nov 4, 2011 | 17.30 |
| Nov 3, 2011 | 17.36 |
| Nov 2, 2011 | 17.41 |
| Nov 1, 2011 | 17.46 |
| Oct 31, 2011 | 17.51 |
| Oct 28, 2011 | 17.56 |
| Oct 27, 2011 | 17.59 |
| Oct 26, 2011 | 17.63 |
| Oct 25, 2011 | 17.67 |
| Oct 24, 2011 | 17.73 |
| Oct 21, 2011 | 17.78 |
| Oct 20, 2011 | 17.83 |
| Oct 19, 2011 | 17.89 |
| Oct 18, 2011 | 17.94 |
| Oct 17, 2011 | 17.99 |
| Oct 14, 2011 | 18.04 |
| Oct 13, 2011 | 18.08 |
| Oct 12, 2011 | 18.12 |
| Oct 11, 2011 | 18.17 |
| Oct 10, 2011 | 18.23 |
| Oct 7, 2011 | 18.28 |
| Oct 6, 2011 | 18.34 |
| Oct 5, 2011 | 18.40 |
| Oct 4, 2011 | 18.47 |
| Oct 3, 2011 | 18.54 |
| Sep 30, 2011 | 18.62 |
| Sep 29, 2011 | 18.70 |
| Sep 28, 2011 | 18.77 |
| Sep 27, 2011 | 18.84 |
| Sep 26, 2011 | 18.91 |
| Sep 23, 2011 | 18.98 |
| Sep 22, 2011 | 19.06 |
| Sep 21, 2011 | 19.14 |
| Sep 20, 2011 | 19.22 |
| Sep 19, 2011 | 19.29 |
| Sep 16, 2011 | 19.35 |
| Sep 15, 2011 | 19.42 |
| Sep 14, 2011 | 19.49 |
| Sep 13, 2011 | 19.57 |
| Sep 12, 2011 | 19.65 |
| Sep 9, 2011 | 19.73 |
| Sep 8, 2011 | 19.80 |
| Sep 7, 2011 | 19.86 |
| Sep 6, 2011 | 19.92 |
| Sep 2, 2011 | 19.98 |
| Sep 1, 2011 | 20.04 |
| Aug 31, 2011 | 20.09 |
| Aug 30, 2011 | 20.15 |
| Aug 29, 2011 | 20.21 |
| Aug 26, 2011 | 20.27 |
| Aug 25, 2011 | 20.34 |
| Aug 24, 2011 | 20.41 |
| Aug 23, 2011 | 20.48 |
| Aug 22, 2011 | 20.56 |
| Aug 19, 2011 | 20.63 |
| Aug 18, 2011 | 20.70 |
| Aug 17, 2011 | 20.76 |
| Aug 16, 2011 | 20.81 |
| Aug 15, 2011 | 20.85 |
| Aug 12, 2011 | 20.90 |
| Aug 11, 2011 | 20.94 |
| Aug 10, 2011 | 20.99 |
| Aug 9, 2011 | 21.04 |
| Aug 8, 2011 | 21.07 |
| Aug 5, 2011 | 21.11 |
| Aug 4, 2011 | 21.12 |
| Aug 3, 2011 | 21.14 |
| Aug 2, 2011 | 21.14 |
| Aug 1, 2011 | 21.13 |
| Jul 29, 2011 | 21.13 |
| Jul 28, 2011 | 21.14 |
| Jul 27, 2011 | 21.14 |
| Jul 26, 2011 | 21.15 |
| Jul 25, 2011 | 21.15 |
| Jul 22, 2011 | 21.15 |
| Jul 21, 2011 | 21.14 |
| Jul 20, 2011 | 21.14 |
| Jul 19, 2011 | 21.15 |
| Jul 18, 2011 | 21.15 |
| Jul 15, 2011 | 21.15 |
| Jul 14, 2011 | 21.16 |
| Jul 13, 2011 | 21.18 |
| Jul 12, 2011 | 21.18 |
| Jul 11, 2011 | 21.20 |
| Jul 8, 2011 | 21.20 |
| Jul 7, 2011 | 21.21 |
| Jul 6, 2011 | 21.21 |
| Jul 5, 2011 | 21.22 |
| Jul 1, 2011 | 21.24 |
| Jun 30, 2011 | 21.26 |
| Jun 29, 2011 | 21.28 |
| Jun 28, 2011 | 21.31 |
| Jun 27, 2011 | 21.34 |
| Jun 24, 2011 | 21.36 |
| Jun 23, 2011 | 21.39 |
| Jun 22, 2011 | 21.41 |
| Jun 21, 2011 | 21.42 |
| Jun 20, 2011 | 21.44 |
| Jun 17, 2011 | 21.45 |
| Jun 16, 2011 | 21.46 |
| Jun 15, 2011 | 21.46 |
| Jun 14, 2011 | 21.45 |
| Jun 13, 2011 | 21.46 |
| Jun 10, 2011 | 21.48 |
| Jun 9, 2011 | 21.50 |
| Jun 8, 2011 | 21.52 |
| Jun 7, 2011 | 21.54 |
| Jun 6, 2011 | 21.56 |
| Jun 3, 2011 | 21.59 |
| Jun 2, 2011 | 21.61 |
| Jun 1, 2011 | 21.62 |
| May 31, 2011 | 21.63 |
| May 27, 2011 | 21.65 |
| May 26, 2011 | 21.67 |
| May 25, 2011 | 21.71 |
| May 24, 2011 | 21.74 |
| May 23, 2011 | 21.78 |
| May 20, 2011 | 21.83 |
| May 19, 2011 | 21.87 |
| May 18, 2011 | 21.90 |
| May 17, 2011 | 21.94 |
| May 16, 2011 | 21.99 |
| May 13, 2011 | 22.03 |
| May 12, 2011 | 22.06 |
| May 11, 2011 | 22.09 |
| May 10, 2011 | 22.12 |
| May 9, 2011 | 22.15 |
| May 6, 2011 | 22.18 |
| May 5, 2011 | 22.21 |
| May 4, 2011 | 22.23 |
| May 3, 2011 | 22.25 |
| May 2, 2011 | 22.26 |
| Apr 29, 2011 | 22.24 |
| Apr 28, 2011 | 22.22 |
| Apr 27, 2011 | 22.19 |
| Apr 26, 2011 | 22.17 |
| Apr 25, 2011 | 22.14 |
| Apr 21, 2011 | 22.10 |
| Apr 20, 2011 | 22.07 |
| Apr 19, 2011 | 22.03 |
| Apr 18, 2011 | 22.00 |
| Apr 15, 2011 | 21.98 |
| Apr 14, 2011 | 21.95 |
| Apr 13, 2011 | 21.92 |
| Apr 12, 2011 | 21.89 |
| Apr 11, 2011 | 21.86 |
| Apr 8, 2011 | 21.82 |
| Apr 7, 2011 | 21.78 |
| Apr 6, 2011 | 21.73 |
| Apr 5, 2011 | 21.68 |
| Apr 4, 2011 | 21.64 |
| Apr 1, 2011 | 21.60 |
| Mar 31, 2011 | 21.55 |
| Mar 30, 2011 | 21.51 |
| Mar 29, 2011 | 21.48 |
| Mar 28, 2011 | 21.44 |
| Mar 25, 2011 | 21.40 |
| Mar 24, 2011 | 21.37 |
| Mar 23, 2011 | 21.33 |
| Mar 22, 2011 | 21.30 |
| Mar 21, 2011 | 21.27 |
| Mar 18, 2011 | 21.23 |
| Mar 17, 2011 | 21.20 |
| Mar 16, 2011 | 21.18 |
| Mar 15, 2011 | 21.15 |
| Mar 14, 2011 | 21.13 |
| Mar 11, 2011 | 21.10 |
| Mar 10, 2011 | 21.08 |
| Mar 9, 2011 | 21.05 |
| Mar 8, 2011 | 21.00 |
| Mar 7, 2011 | 20.95 |
| Mar 4, 2011 | 20.90 |
| Mar 3, 2011 | 20.84 |
| Mar 2, 2011 | 20.78 |
| Mar 1, 2011 | 20.73 |
| Feb 28, 2011 | 20.67 |
| Feb 25, 2011 | 20.61 |
| Feb 24, 2011 | 20.54 |
| Feb 23, 2011 | 20.48 |
| Feb 22, 2011 | 20.43 |
| Feb 18, 2011 | 20.37 |
| Feb 17, 2011 | 20.30 |
| Feb 16, 2011 | 20.22 |
| Feb 15, 2011 | 20.15 |
| Feb 14, 2011 | 20.07 |
| Feb 11, 2011 | 19.98 |
| Feb 10, 2011 | 19.90 |
| Feb 9, 2011 | 19.82 |
| Feb 8, 2011 | 19.74 |
| Feb 7, 2011 | 19.65 |
| Feb 4, 2011 | 19.56 |
| Feb 3, 2011 | 19.48 |
| Feb 2, 2011 | 19.39 |
| Feb 1, 2011 | 19.30 |
| Jan 31, 2011 | 19.22 |
| Jan 28, 2011 | 19.14 |
| Jan 27, 2011 | 19.06 |
| Jan 26, 2011 | 18.97 |
| Jan 25, 2011 | 18.87 |
| Jan 24, 2011 | 18.78 |
| Jan 21, 2011 | 18.69 |
| Jan 20, 2011 | 18.60 |
| Jan 19, 2011 | 18.52 |
| Jan 18, 2011 | 18.42 |
| Jan 14, 2011 | 18.32 |
| Jan 13, 2011 | 18.23 |
| Jan 12, 2011 | 18.13 |
| Jan 11, 2011 | 18.04 |
| Jan 10, 2011 | 17.95 |
| Jan 7, 2011 | 17.85 |
| Jan 6, 2011 | 17.77 |
| Jan 5, 2011 | 17.68 |
| Jan 4, 2011 | 17.59 |
| Jan 3, 2011 | 17.50 |
| Dec 31, 2010 | 17.41 |
| Dec 30, 2010 | 17.33 |
| Dec 29, 2010 | 17.26 |
| Dec 28, 2010 | 17.17 |
| Dec 27, 2010 | 17.09 |
| Dec 23, 2010 | 17.01 |
| Dec 22, 2010 | 16.92 |
| Dec 21, 2010 | 16.83 |
| Dec 20, 2010 | 16.73 |
| Dec 17, 2010 | 16.64 |
| Dec 16, 2010 | 16.55 |
| Dec 15, 2010 | 16.47 |
| Dec 14, 2010 | 16.39 |
| Dec 13, 2010 | 16.30 |
| Dec 10, 2010 | 16.22 |
| Dec 9, 2010 | 16.13 |
| Dec 8, 2010 | 16.04 |
| Dec 7, 2010 | 15.96 |
| Dec 6, 2010 | 15.91 |
| Dec 3, 2010 | 15.88 |
| Dec 2, 2010 | 15.84 |
| Dec 1, 2010 | 15.81 |
| Nov 30, 2010 | 15.77 |
| Nov 29, 2010 | 15.74 |
| Nov 26, 2010 | 15.71 |
| Nov 24, 2010 | 15.67 |
| Nov 23, 2010 | 15.63 |
| Nov 22, 2010 | 15.59 |
| Nov 19, 2010 | 15.55 |
| Nov 18, 2010 | 15.50 |
| Nov 17, 2010 | 15.46 |
| Nov 16, 2010 | 15.44 |
| Nov 15, 2010 | 15.41 |
| Nov 12, 2010 | 15.39 |
| Nov 11, 2010 | 15.36 |
| Nov 10, 2010 | 15.34 |
| Nov 9, 2010 | 15.32 |
| Nov 8, 2010 | 15.30 |
| Nov 5, 2010 | 15.28 |
| Nov 4, 2010 | 15.26 |
| Nov 3, 2010 | 15.24 |
| Nov 2, 2010 | 15.21 |
| Nov 1, 2010 | 15.17 |
| Oct 29, 2010 | 15.13 |
| Oct 28, 2010 | 15.09 |
| Oct 27, 2010 | 15.05 |
| Oct 26, 2010 | 15.00 |
| Oct 25, 2010 | 14.96 |
| Oct 22, 2010 | 14.93 |
| Oct 21, 2010 | 14.89 |
| Oct 20, 2010 | 14.85 |
| Oct 19, 2010 | 14.81 |
| Oct 18, 2010 | 14.78 |
| Oct 15, 2010 | 14.74 |
| Oct 14, 2010 | 14.70 |
| Oct 13, 2010 | 14.68 |
| Oct 12, 2010 | 14.66 |
| Oct 11, 2010 | 14.64 |
| Oct 8, 2010 | 14.64 |
| Oct 7, 2010 | 14.63 |
| Oct 6, 2010 | 14.63 |
| Oct 5, 2010 | 14.62 |
| Oct 4, 2010 | 14.62 |
| Oct 1, 2010 | 14.63 |
| Sep 30, 2010 | 14.62 |
| Sep 29, 2010 | 14.62 |
| Sep 28, 2010 | 14.60 |
| Sep 27, 2010 | 14.59 |
| Sep 24, 2010 | 14.59 |
| Sep 23, 2010 | 14.60 |
| Sep 22, 2010 | 14.61 |
| Sep 21, 2010 | 14.61 |
| Sep 20, 2010 | 14.62 |
| Sep 17, 2010 | 14.62 |
| Sep 16, 2010 | 14.64 |
| Sep 15, 2010 | 14.66 |
| Sep 14, 2010 | 14.68 |
| Sep 13, 2010 | 14.69 |
| Sep 10, 2010 | 14.71 |
| Sep 9, 2010 | 14.73 |
| Sep 8, 2010 | 14.75 |
| Sep 7, 2010 | 14.79 |
| Sep 3, 2010 | 14.82 |
| Sep 2, 2010 | 14.85 |
| Sep 1, 2010 | 14.89 |
| Aug 31, 2010 | 14.92 |
| Aug 30, 2010 | 14.97 |
| Aug 27, 2010 | 15.02 |
| Aug 26, 2010 | 15.06 |
| Aug 25, 2010 | 15.11 |
| Aug 24, 2010 | 15.16 |
| Aug 23, 2010 | 15.20 |
| Aug 20, 2010 | 15.24 |
| Aug 19, 2010 | 15.29 |
| Aug 18, 2010 | 15.33 |
| Aug 17, 2010 | 15.37 |
| Aug 16, 2010 | 15.40 |
| Aug 13, 2010 | 15.44 |
| Aug 12, 2010 | 15.48 |
| Aug 11, 2010 | 15.51 |
| Aug 10, 2010 | 15.54 |
| Aug 9, 2010 | 15.57 |
| Aug 6, 2010 | 15.59 |
| Aug 5, 2010 | 15.62 |
| Aug 4, 2010 | 15.64 |
| Aug 3, 2010 | 15.67 |
| Aug 2, 2010 | 15.71 |
| Jul 30, 2010 | 15.75 |
| Jul 29, 2010 | 15.79 |
| Jul 28, 2010 | 15.83 |
| Jul 27, 2010 | 15.87 |
| Jul 26, 2010 | 15.90 |
| Jul 23, 2010 | 15.93 |
| Jul 22, 2010 | 15.96 |
| Jul 21, 2010 | 15.99 |
| Jul 20, 2010 | 16.03 |
| Jul 19, 2010 | 16.07 |
| Jul 16, 2010 | 16.11 |
| Jul 15, 2010 | 16.14 |
| Jul 14, 2010 | 16.17 |
| Jul 13, 2010 | 16.19 |
| Jul 12, 2010 | 16.20 |
| Jul 9, 2010 | 16.22 |
| Jul 8, 2010 | 16.24 |
| Jul 7, 2010 | 16.25 |
| Jul 6, 2010 | 16.27 |
| Jul 2, 2010 | 16.28 |
| Jul 1, 2010 | 16.30 |
| Jun 30, 2010 | 16.31 |
| Jun 29, 2010 | 16.33 |
| Jun 28, 2010 | 16.34 |
| Jun 25, 2010 | 16.34 |
| Jun 24, 2010 | 16.35 |
| Jun 23, 2010 | 16.35 |
| Jun 22, 2010 | 16.34 |
| Jun 21, 2010 | 16.34 |
| Jun 18, 2010 | 16.33 |
| Jun 17, 2010 | 16.31 |
| Jun 16, 2010 | 16.30 |
| Jun 15, 2010 | 16.29 |
| Jun 14, 2010 | 16.27 |
| Jun 11, 2010 | 16.28 |
| Jun 10, 2010 | 16.29 |
| Jun 9, 2010 | 16.31 |
| Jun 8, 2010 | 16.33 |
| Jun 7, 2010 | 16.36 |
| Jun 4, 2010 | 16.39 |
| Jun 3, 2010 | 16.42 |
| Jun 2, 2010 | 16.45 |
| Jun 1, 2010 | 16.49 |
| May 28, 2010 | 16.52 |
| May 27, 2010 | 16.55 |
| May 26, 2010 | 16.58 |
| May 25, 2010 | 16.61 |
| May 24, 2010 | 16.64 |
| May 21, 2010 | 16.66 |
| May 20, 2010 | 16.68 |
| May 19, 2010 | 16.70 |
| May 18, 2010 | 16.71 |
| May 17, 2010 | 16.71 |
| May 14, 2010 | 16.71 |
| May 13, 2010 | 16.71 |
| May 12, 2010 | 16.72 |
| May 11, 2010 | 16.72 |
| May 10, 2010 | 16.73 |
| May 7, 2010 | 16.74 |
| May 6, 2010 | 16.76 |
| May 5, 2010 | 16.77 |
| May 4, 2010 | 16.78 |
| May 3, 2010 | 16.80 |
| Apr 30, 2010 | 16.81 |
| Apr 29, 2010 | 16.82 |
| Apr 28, 2010 | 16.83 |
| Apr 27, 2010 | 16.83 |
| Apr 26, 2010 | 16.82 |
| Apr 23, 2010 | 16.81 |
| Apr 22, 2010 | 16.79 |
| Apr 21, 2010 | 16.79 |
| Apr 20, 2010 | 16.78 |
| Apr 19, 2010 | 16.77 |
| Apr 16, 2010 | 16.75 |
| Apr 15, 2010 | 16.73 |
| Apr 14, 2010 | 16.72 |
| Apr 13, 2010 | 16.71 |
| Apr 12, 2010 | 16.71 |
| Apr 9, 2010 | 16.70 |
| Apr 8, 2010 | 16.69 |
| Apr 7, 2010 | 16.68 |
| Apr 6, 2010 | 16.67 |
| Apr 5, 2010 | 16.66 |
| Apr 1, 2010 | 16.65 |
| Mar 31, 2010 | 16.63 |
| Mar 30, 2010 | 16.61 |
| Mar 29, 2010 | 16.59 |
| Mar 26, 2010 | 16.57 |
| Mar 25, 2010 | 16.55 |
| Mar 24, 2010 | 16.54 |
| Mar 23, 2010 | 16.53 |
| Mar 22, 2010 | 16.52 |
| Mar 19, 2010 | 16.51 |
| Mar 18, 2010 | 16.49 |
| Mar 17, 2010 | 16.46 |
| Mar 16, 2010 | 16.43 |
| Mar 15, 2010 | 16.40 |
| Mar 12, 2010 | 16.37 |
| Mar 11, 2010 | 16.33 |
| Mar 10, 2010 | 16.29 |
| Mar 9, 2010 | 16.24 |
| Mar 8, 2010 | 16.20 |
| Mar 5, 2010 | 16.15 |
| Mar 4, 2010 | 16.11 |
| Mar 3, 2010 | 16.08 |
| Mar 2, 2010 | 16.05 |
| Mar 1, 2010 | 16.02 |
| Feb 26, 2010 | 15.99 |
| Feb 25, 2010 | 15.96 |
| Feb 24, 2010 | 15.93 |
| Feb 23, 2010 | 15.90 |
| Feb 22, 2010 | 15.88 |
| Feb 19, 2010 | 15.86 |
| Feb 18, 2010 | 15.85 |
| Feb 17, 2010 | 15.84 |
| Feb 16, 2010 | 15.83 |
| Feb 12, 2010 | 15.83 |
| Feb 11, 2010 | 15.82 |
| Feb 10, 2010 | 15.82 |
| Feb 9, 2010 | 15.82 |
| Feb 8, 2010 | 15.82 |
| Feb 5, 2010 | 15.82 |
| Feb 4, 2010 | 15.82 |
| Feb 3, 2010 | 15.82 |
| Feb 2, 2010 | 15.81 |
| Feb 1, 2010 | 15.80 |
| Jan 29, 2010 | 15.79 |
| Jan 28, 2010 | 15.77 |
| Jan 27, 2010 | 15.75 |
| Jan 26, 2010 | 15.74 |
| Jan 25, 2010 | 15.72 |
| Jan 22, 2010 | 15.71 |
| Jan 21, 2010 | 15.71 |
| Jan 20, 2010 | 15.71 |
| Jan 19, 2010 | 15.70 |
| Jan 15, 2010 | 15.69 |
| Jan 14, 2010 | 15.69 |
| Jan 13, 2010 | 15.67 |
| Jan 12, 2010 | 15.64 |
| Jan 11, 2010 | 15.61 |
| Jan 8, 2010 | 15.58 |
| Jan 7, 2010 | 15.54 |
| Jan 6, 2010 | 15.51 |
| Jan 5, 2010 | 15.48 |
| Jan 4, 2010 | 15.46 |
| Dec 31, 2009 | 15.43 |
| Dec 30, 2009 | 15.41 |
| Dec 29, 2009 | 15.38 |
| Dec 28, 2009 | 15.35 |
| Dec 24, 2009 | 15.33 |
| Dec 23, 2009 | 15.30 |
| Dec 22, 2009 | 15.27 |
| Dec 21, 2009 | 15.25 |
| Dec 18, 2009 | 15.23 |
| Dec 17, 2009 | 15.20 |
| Dec 16, 2009 | 15.18 |
| Dec 15, 2009 | 15.14 |
| Dec 14, 2009 | 15.10 |
| Dec 11, 2009 | 15.06 |
| Dec 10, 2009 | 15.02 |
| Dec 9, 2009 | 14.98 |
| Dec 8, 2009 | 14.93 |
| Dec 7, 2009 | 14.89 |
| Dec 4, 2009 | 14.82 |
| Dec 3, 2009 | 14.76 |
| Dec 2, 2009 | 14.69 |
| Dec 1, 2009 | 14.62 |
| Nov 30, 2009 | 14.55 |
| Nov 27, 2009 | 14.48 |
| Nov 25, 2009 | 14.42 |
| Nov 24, 2009 | 14.35 |
| Nov 23, 2009 | 14.29 |
| Nov 20, 2009 | 14.23 |
| Nov 19, 2009 | 14.17 |
| Nov 18, 2009 | 14.12 |
| Nov 17, 2009 | 14.05 |
| Nov 16, 2009 | 13.99 |
| Nov 13, 2009 | 13.93 |
| Nov 12, 2009 | 13.86 |
| Nov 11, 2009 | 13.80 |
| Nov 10, 2009 | 13.74 |
| Nov 9, 2009 | 13.68 |
| Nov 6, 2009 | 13.63 |
| Nov 5, 2009 | 13.58 |
| Nov 4, 2009 | 13.52 |
| Nov 3, 2009 | 13.48 |
| Nov 2, 2009 | 13.43 |
| Oct 30, 2009 | 13.40 |
| Oct 29, 2009 | 13.35 |
| Oct 28, 2009 | 13.31 |
| Oct 27, 2009 | 13.26 |
| Oct 26, 2009 | 13.22 |
| Oct 23, 2009 | 13.17 |
| Oct 22, 2009 | 13.13 |
| Oct 21, 2009 | 13.10 |
| Oct 20, 2009 | 13.06 |
| Oct 19, 2009 | 13.02 |
| Oct 16, 2009 | 12.99 |
| Oct 15, 2009 | 12.96 |
| Oct 14, 2009 | 12.94 |
| Oct 13, 2009 | 12.91 |
| Oct 12, 2009 | 12.89 |
| Oct 9, 2009 | 12.87 |
| Oct 8, 2009 | 12.85 |
| Oct 7, 2009 | 12.82 |
| Oct 6, 2009 | 12.79 |
| Oct 5, 2009 | 12.75 |
| Oct 2, 2009 | 12.72 |
| Oct 1, 2009 | 12.69 |
| Sep 30, 2009 | 12.66 |
| Sep 29, 2009 | 12.62 |
| Sep 28, 2009 | 12.57 |
| Sep 25, 2009 | 12.52 |
| Sep 24, 2009 | 12.47 |
| Sep 23, 2009 | 12.42 |
| Sep 22, 2009 | 12.37 |
| Sep 21, 2009 | 12.32 |
| Sep 18, 2009 | 12.28 |
| Sep 17, 2009 | 12.23 |
| Sep 16, 2009 | 12.19 |
| Sep 15, 2009 | 12.16 |
| Sep 14, 2009 | 12.11 |
| Sep 11, 2009 | 12.07 |
| Sep 10, 2009 | 12.03 |
| Sep 9, 2009 | 11.98 |
| Sep 8, 2009 | 11.94 |
| Sep 4, 2009 | 11.92 |
| Sep 3, 2009 | 11.89 |
| Sep 2, 2009 | 11.87 |
| Sep 1, 2009 | 11.83 |
| Aug 31, 2009 | 11.80 |
| Aug 28, 2009 | 11.76 |
| Aug 27, 2009 | 11.71 |
| Aug 26, 2009 | 11.66 |
| Aug 25, 2009 | 11.62 |
| Aug 24, 2009 | 11.58 |
| Aug 21, 2009 | 11.53 |
| Aug 20, 2009 | 11.48 |
| Aug 19, 2009 | 11.43 |
| Aug 18, 2009 | 11.39 |
| Aug 17, 2009 | 11.35 |
| Aug 14, 2009 | 11.30 |
| Aug 13, 2009 | 11.25 |
| Aug 12, 2009 | 11.20 |
| Aug 11, 2009 | 11.13 |
| Aug 10, 2009 | 11.08 |
| Aug 7, 2009 | 11.01 |
| Aug 6, 2009 | 10.95 |
| Aug 5, 2009 | 10.89 |
| Aug 4, 2009 | 10.83 |
| Aug 3, 2009 | 10.77 |
| Jul 31, 2009 | 10.71 |
| Jul 30, 2009 | 10.66 |
| Jul 29, 2009 | 10.61 |
| Jul 28, 2009 | 10.55 |
| Jul 27, 2009 | 10.50 |
| Jul 24, 2009 | 10.46 |
| Jul 23, 2009 | 10.41 |
| Jul 22, 2009 | 10.37 |
| Jul 21, 2009 | 10.33 |
| Jul 20, 2009 | 10.29 |
| Jul 17, 2009 | 10.26 |
| Jul 16, 2009 | 10.23 |
| Jul 15, 2009 | 10.21 |
| Jul 14, 2009 | 10.20 |
| Jul 13, 2009 | 10.20 |
| Jul 10, 2009 | 10.20 |
| Jul 9, 2009 | 10.21 |
| Jul 8, 2009 | 10.21 |
| Jul 7, 2009 | 10.22 |
| Jul 6, 2009 | 10.22 |
| Jul 2, 2009 | 10.22 |
| Jul 1, 2009 | 10.22 |
| Jun 30, 2009 | 10.22 |
| Jun 29, 2009 | 10.21 |
| Jun 26, 2009 | 10.20 |
| Jun 25, 2009 | 10.19 |
| Jun 24, 2009 | 10.17 |
| Jun 23, 2009 | 10.16 |
| Jun 22, 2009 | 10.15 |
| Jun 19, 2009 | 10.15 |
| Jun 18, 2009 | 10.13 |
| Jun 17, 2009 | 10.12 |
| Jun 16, 2009 | 10.10 |
| Jun 15, 2009 | 10.09 |
| Jun 12, 2009 | 10.08 |
| Jun 11, 2009 | 10.07 |
| Jun 10, 2009 | 10.05 |
| Jun 9, 2009 | 10.04 |
| Jun 8, 2009 | 10.03 |
| Jun 5, 2009 | 10.03 |
| Jun 4, 2009 | 10.02 |
| Jun 3, 2009 | 10.01 |
| Jun 2, 2009 | 10.01 |
| Jun 1, 2009 | 10.00 |
| May 29, 2009 | 10.01 |
| May 28, 2009 | 10.01 |
| May 27, 2009 | 10.01 |
| May 26, 2009 | 10.01 |
| May 22, 2009 | 10.00 |
| May 21, 2009 | 9.99 |
| May 20, 2009 | 9.98 |
| May 19, 2009 | 9.97 |
| May 18, 2009 | 9.96 |
| May 15, 2009 | 9.95 |
| May 14, 2009 | 9.95 |
| May 13, 2009 | 9.96 |
| May 12, 2009 | 9.97 |
| May 11, 2009 | 9.97 |
| May 8, 2009 | 9.97 |
| May 7, 2009 | 9.97 |
| May 6, 2009 | 9.98 |
| May 5, 2009 | 10.00 |
| May 4, 2009 | 10.02 |
| May 1, 2009 | 10.04 |
| Apr 30, 2009 | 10.06 |
| Apr 29, 2009 | 10.07 |
| Apr 28, 2009 | 10.08 |
| Apr 27, 2009 | 10.09 |
| Apr 24, 2009 | 10.09 |
| Apr 23, 2009 | 10.10 |
| Apr 22, 2009 | 10.12 |
| Apr 21, 2009 | 10.13 |
| Apr 20, 2009 | 10.14 |
| Apr 17, 2009 | 10.15 |
| Apr 16, 2009 | 10.14 |
| Apr 15, 2009 | 10.14 |
| Apr 14, 2009 | 10.16 |
| Apr 13, 2009 | 10.18 |
| Apr 9, 2009 | 10.19 |
| Apr 8, 2009 | 10.22 |
| Apr 7, 2009 | 10.25 |
| Apr 6, 2009 | 10.28 |
| Apr 3, 2009 | 10.31 |
| Apr 2, 2009 | 10.34 |
| Apr 1, 2009 | 10.37 |
| Mar 31, 2009 | 10.41 |
| Mar 30, 2009 | 10.46 |
| Mar 27, 2009 | 10.51 |
| Mar 26, 2009 | 10.55 |
| Mar 25, 2009 | 10.59 |
| Mar 24, 2009 | 10.63 |
| Mar 23, 2009 | 10.67 |
| Mar 20, 2009 | 10.69 |
| Mar 19, 2009 | 10.73 |
| Mar 18, 2009 | 10.77 |
| Mar 17, 2009 | 10.81 |
| Mar 16, 2009 | 10.85 |
| Mar 13, 2009 | 10.91 |
| Mar 12, 2009 | 10.96 |
| Mar 11, 2009 | 11.00 |
| Mar 10, 2009 | 11.04 |
| Mar 9, 2009 | 11.08 |
| Mar 6, 2009 | 11.14 |
| Mar 5, 2009 | 11.20 |
| Mar 4, 2009 | 11.25 |
| Mar 3, 2009 | 11.30 |
| Mar 2, 2009 | 11.35 |
| Feb 27, 2009 | 11.41 |
| Feb 26, 2009 | 11.48 |
| Feb 25, 2009 | 11.54 |
| Feb 24, 2009 | 11.62 |
| Feb 23, 2009 | 11.70 |
| Feb 20, 2009 | 11.78 |
| Feb 19, 2009 | 11.86 |
| Feb 18, 2009 | 11.94 |
| Feb 17, 2009 | 12.00 |
| Feb 13, 2009 | 12.07 |
| Feb 12, 2009 | 12.14 |
| Feb 11, 2009 | 12.21 |
| Feb 10, 2009 | 12.28 |
| Feb 9, 2009 | 12.34 |
| Feb 6, 2009 | 12.41 |
| Feb 5, 2009 | 12.46 |
| Feb 4, 2009 | 12.54 |
| Feb 3, 2009 | 12.63 |
| Feb 2, 2009 | 12.71 |
| Jan 30, 2009 | 12.80 |
| Jan 29, 2009 | 12.88 |
| Jan 28, 2009 | 12.96 |
| Jan 27, 2009 | 13.04 |
| Jan 26, 2009 | 13.12 |
| Jan 23, 2009 | 13.20 |
| Jan 22, 2009 | 13.28 |
| Jan 21, 2009 | 13.36 |
| Jan 20, 2009 | 13.44 |
| Jan 16, 2009 | 13.51 |
| Jan 15, 2009 | 13.57 |
| Jan 14, 2009 | 13.64 |
| Jan 13, 2009 | 13.71 |
| Jan 12, 2009 | 13.77 |
| Jan 9, 2009 | 13.84 |
| Jan 8, 2009 | 13.91 |
| Jan 7, 2009 | 13.99 |
| Jan 6, 2009 | 14.07 |
| Jan 5, 2009 | 14.14 |
| Jan 2, 2009 | 14.21 |
| Dec 31, 2008 | 14.30 |
| Dec 30, 2008 | 14.37 |
| Dec 29, 2008 | 14.43 |
| Dec 26, 2008 | 14.51 |
| Dec 24, 2008 | 14.59 |
| Dec 23, 2008 | 14.66 |
| Dec 22, 2008 | 14.73 |
| Dec 19, 2008 | 14.79 |
| Dec 18, 2008 | 14.85 |
| Dec 17, 2008 | 14.91 |
| Dec 16, 2008 | 14.96 |
| Dec 15, 2008 | 15.00 |
| Dec 12, 2008 | 15.06 |
| Dec 11, 2008 | 15.12 |
| Dec 10, 2008 | 15.17 |
| Dec 9, 2008 | 15.21 |
| Dec 8, 2008 | 15.25 |
| Dec 5, 2008 | 15.29 |
| Dec 4, 2008 | 15.33 |
| Dec 3, 2008 | 15.38 |
| Dec 2, 2008 | 15.43 |
| Dec 1, 2008 | 15.48 |
| Nov 28, 2008 | 15.55 |
| Nov 26, 2008 | 15.60 |
| Nov 25, 2008 | 15.66 |
| Nov 24, 2008 | 15.70 |
| Nov 21, 2008 | 15.75 |
| Nov 20, 2008 | 15.80 |
| Nov 19, 2008 | 15.87 |
| Nov 18, 2008 | 15.92 |
| Nov 17, 2008 | 15.96 |
| Nov 14, 2008 | 16.00 |
| Nov 13, 2008 | 16.05 |
| Nov 12, 2008 | 16.08 |
| Nov 11, 2008 | 16.12 |
| Nov 10, 2008 | 16.16 |
| Nov 7, 2008 | 16.19 |
| Nov 6, 2008 | 16.22 |
| Nov 5, 2008 | 16.25 |
| Nov 4, 2008 | 16.28 |
| Nov 3, 2008 | 16.30 |
| Oct 31, 2008 | 16.32 |
| Oct 30, 2008 | 16.34 |
| Oct 29, 2008 | 16.38 |
| Oct 28, 2008 | 16.43 |
| Oct 27, 2008 | 16.48 |
| Oct 24, 2008 | 16.54 |
| Oct 23, 2008 | 16.60 |
| Oct 22, 2008 | 16.64 |
| Oct 21, 2008 | 16.68 |
| Oct 20, 2008 | 16.72 |
| Oct 17, 2008 | 16.76 |
| Oct 16, 2008 | 16.80 |
| Oct 15, 2008 | 16.84 |
| Oct 14, 2008 | 16.88 |
| Oct 13, 2008 | 16.92 |
| Oct 10, 2008 | 16.95 |
| Oct 9, 2008 | 16.98 |
| Oct 8, 2008 | 17.03 |
| Oct 7, 2008 | 17.07 |
| Oct 6, 2008 | 17.11 |
| Oct 3, 2008 | 17.14 |
| Oct 2, 2008 | 17.17 |
| Oct 1, 2008 | 17.18 |
| Sep 30, 2008 | 17.18 |
| Sep 29, 2008 | 17.18 |
| Sep 26, 2008 | 17.18 |
| Sep 25, 2008 | 17.17 |
| Sep 24, 2008 | 17.17 |
| Sep 23, 2008 | 17.18 |
| Sep 22, 2008 | 17.20 |
| Sep 19, 2008 | 17.22 |
| Sep 18, 2008 | 17.23 |
| Sep 17, 2008 | 17.24 |
| Sep 16, 2008 | 17.27 |
| Sep 15, 2008 | 17.27 |
| Sep 12, 2008 | 17.29 |
| Sep 11, 2008 | 17.28 |
| Sep 10, 2008 | 17.28 |
| Sep 9, 2008 | 17.28 |
| Sep 8, 2008 | 17.27 |
| Sep 5, 2008 | 17.27 |
| Sep 4, 2008 | 17.26 |
| Sep 3, 2008 | 17.25 |
| Sep 2, 2008 | 17.23 |
| Aug 29, 2008 | 17.24 |
| Aug 28, 2008 | 17.24 |
| Aug 27, 2008 | 17.23 |
| Aug 26, 2008 | 17.23 |
| Aug 25, 2008 | 17.23 |
| Aug 22, 2008 | 17.23 |
| Aug 21, 2008 | 17.23 |
| Aug 20, 2008 | 17.24 |
| Aug 19, 2008 | 17.23 |
| Aug 18, 2008 | 17.22 |
| Aug 15, 2008 | 17.21 |
| Aug 14, 2008 | 17.19 |
| Aug 13, 2008 | 17.17 |
| Aug 12, 2008 | 17.16 |
| Aug 11, 2008 | 17.14 |
| Aug 8, 2008 | 17.11 |
| Aug 7, 2008 | 17.09 |
| Aug 6, 2008 | 17.07 |
| Aug 5, 2008 | 17.04 |
| Aug 4, 2008 | 17.03 |
| Aug 1, 2008 | 17.02 |
| Jul 31, 2008 | 17.01 |
| Jul 30, 2008 | 16.99 |
| Jul 29, 2008 | 16.97 |
| Jul 28, 2008 | 16.96 |
| Jul 25, 2008 | 16.97 |
| Jul 24, 2008 | 16.98 |
| Jul 23, 2008 | 16.98 |
| Jul 22, 2008 | 16.99 |
| Jul 21, 2008 | 17.00 |
| Jul 18, 2008 | 17.02 |
| Jul 17, 2008 | 17.04 |
| Jul 16, 2008 | 17.04 |
| Jul 15, 2008 | 17.03 |
| Jul 14, 2008 | 17.02 |
| Jul 11, 2008 | 17.02 |
| Jul 10, 2008 | 17.00 |
| Jul 9, 2008 | 16.97 |
| Jul 8, 2008 | 16.94 |
| Jul 7, 2008 | 16.92 |
| Jul 3, 2008 | 16.90 |
| Jul 2, 2008 | 16.88 |
| Jul 1, 2008 | 16.86 |
| Jun 30, 2008 | 16.85 |
| Jun 27, 2008 | 16.84 |
| Jun 26, 2008 | 16.84 |
| Jun 25, 2008 | 16.84 |
| Jun 24, 2008 | 16.83 |
| Jun 23, 2008 | 16.83 |
| Jun 20, 2008 | 16.83 |
| Jun 19, 2008 | 16.82 |
| Jun 18, 2008 | 16.81 |
| Jun 17, 2008 | 16.80 |
| Jun 16, 2008 | 16.79 |
| Jun 13, 2008 | 16.79 |
| Jun 12, 2008 | 16.77 |
| Jun 11, 2008 | 16.75 |
| Jun 10, 2008 | 16.74 |
| Jun 9, 2008 | 16.72 |
| Jun 6, 2008 | 16.71 |
| Jun 5, 2008 | 16.70 |
| Jun 4, 2008 | 16.68 |
| Jun 3, 2008 | 16.67 |
| Jun 2, 2008 | 16.68 |
| May 30, 2008 | 16.67 |
| May 29, 2008 | 16.67 |
| May 28, 2008 | 16.67 |
| May 27, 2008 | 16.68 |
| May 23, 2008 | 16.70 |
| May 22, 2008 | 16.72 |
| May 21, 2008 | 16.75 |
| May 20, 2008 | 16.76 |
| May 19, 2008 | 16.78 |
| May 16, 2008 | 16.80 |
| May 15, 2008 | 16.81 |
| May 14, 2008 | 16.82 |
| May 13, 2008 | 16.83 |
| May 12, 2008 | 16.84 |
| May 9, 2008 | 16.85 |
| May 8, 2008 | 16.86 |
| May 7, 2008 | 16.88 |
| May 6, 2008 | 16.91 |
| May 5, 2008 | 16.93 |
| May 2, 2008 | 16.96 |
| May 1, 2008 | 16.98 |
| Apr 30, 2008 | 16.98 |
| Apr 29, 2008 | 16.96 |
| Apr 28, 2008 | 16.94 |
| Apr 25, 2008 | 16.92 |
| Apr 24, 2008 | 16.91 |
| Apr 23, 2008 | 16.89 |
| Apr 22, 2008 | 16.88 |
| Apr 21, 2008 | 16.87 |
| Apr 18, 2008 | 16.84 |
| Apr 17, 2008 | 16.83 |
| Apr 16, 2008 | 16.81 |
| Apr 15, 2008 | 16.80 |
| Apr 14, 2008 | 16.81 |
| Apr 11, 2008 | 16.81 |
| Apr 10, 2008 | 16.82 |
| Apr 9, 2008 | 16.82 |
| Apr 8, 2008 | 16.82 |
| Apr 7, 2008 | 16.82 |
| Apr 4, 2008 | 16.81 |
| Apr 3, 2008 | 16.82 |
| Apr 2, 2008 | 16.81 |
| Apr 1, 2008 | 16.82 |
| Mar 31, 2008 | 16.82 |
| Mar 28, 2008 | 16.83 |
| Mar 27, 2008 | 16.84 |
| Mar 26, 2008 | 16.86 |
| Mar 25, 2008 | 16.87 |
| Mar 24, 2008 | 16.88 |
| Mar 20, 2008 | 16.90 |
| Mar 19, 2008 | 16.92 |
| Mar 18, 2008 | 16.95 |
| Mar 17, 2008 | 16.96 |
| Mar 14, 2008 | 16.99 |
| Mar 13, 2008 | 17.01 |
| Mar 12, 2008 | 17.03 |
| Mar 11, 2008 | 17.07 |
| Mar 10, 2008 | 17.09 |
| Mar 7, 2008 | 17.12 |
| Mar 6, 2008 | 17.15 |
| Mar 5, 2008 | 17.17 |
| Mar 4, 2008 | 17.19 |
| Mar 3, 2008 | 17.21 |
| Feb 29, 2008 | 17.23 |
| Feb 28, 2008 | 17.25 |
| Feb 27, 2008 | 17.25 |
| Feb 26, 2008 | 17.23 |
| Feb 25, 2008 | 17.22 |
| Feb 22, 2008 | 17.23 |
| Feb 21, 2008 | 17.23 |
| Feb 20, 2008 | 17.24 |
| Feb 19, 2008 | 17.25 |
| Feb 15, 2008 | 17.27 |
| Feb 14, 2008 | 17.28 |
| Feb 13, 2008 | 17.30 |
| Feb 12, 2008 | 17.31 |
| Feb 11, 2008 | 17.33 |
| Feb 8, 2008 | 17.36 |
| Feb 7, 2008 | 17.38 |
| Feb 6, 2008 | 17.41 |
| Feb 5, 2008 | 17.43 |
| Feb 4, 2008 | 17.45 |
| Feb 1, 2008 | 17.46 |
| Jan 31, 2008 | 17.49 |
| Jan 30, 2008 | 17.52 |
| Jan 29, 2008 | 17.55 |
| Jan 28, 2008 | 17.60 |
| Jan 25, 2008 | 17.66 |
| Jan 24, 2008 | 17.73 |
| Jan 23, 2008 | 17.80 |
| Jan 22, 2008 | 17.86 |
| Jan 18, 2008 | 17.94 |
| Jan 17, 2008 | 18.03 |
| Jan 16, 2008 | 18.11 |
| Jan 15, 2008 | 18.19 |
| Jan 14, 2008 | 18.26 |
| Jan 11, 2008 | 18.33 |
| Jan 10, 2008 | 18.40 |
| Jan 9, 2008 | 18.47 |
| Jan 8, 2008 | 18.54 |
| Jan 7, 2008 | 18.60 |
| Jan 4, 2008 | 18.66 |
| Jan 3, 2008 | 18.73 |
| Jan 2, 2008 | 18.79 |
| Dec 31, 2007 | 18.83 |
| Dec 28, 2007 | 18.87 |
| Dec 27, 2007 | 18.92 |
| Dec 26, 2007 | 18.96 |
| Dec 24, 2007 | 19.00 |
| Dec 21, 2007 | 19.05 |
| Dec 20, 2007 | 19.09 |
| Dec 19, 2007 | 19.14 |
| Dec 18, 2007 | 19.19 |
| Dec 17, 2007 | 19.23 |
| Dec 14, 2007 | 19.28 |
| Dec 13, 2007 | 19.34 |
| Dec 12, 2007 | 19.39 |
| Dec 11, 2007 | 19.45 |
| Dec 10, 2007 | 19.50 |
| Dec 7, 2007 | 19.55 |
| Dec 6, 2007 | 19.61 |
| Dec 5, 2007 | 19.67 |
| Dec 4, 2007 | 19.76 |
| Dec 3, 2007 | 19.86 |
| Nov 30, 2007 | 19.95 |
| Nov 29, 2007 | 20.04 |
| Nov 28, 2007 | 20.12 |
| Nov 27, 2007 | 20.22 |
| Nov 26, 2007 | 20.33 |
| Nov 23, 2007 | 20.43 |
| Nov 21, 2007 | 20.53 |
| Nov 20, 2007 | 20.64 |
| Nov 19, 2007 | 20.74 |
| Nov 16, 2007 | 20.83 |
| Nov 15, 2007 | 20.93 |
| Nov 14, 2007 | 21.01 |
| Nov 13, 2007 | 21.09 |
| Nov 12, 2007 | 21.17 |
| Nov 9, 2007 | 21.26 |
| Nov 8, 2007 | 21.35 |
| Nov 7, 2007 | 21.44 |
| Nov 6, 2007 | 21.54 |
| Nov 5, 2007 | 21.63 |
| Nov 2, 2007 | 21.71 |
| Nov 1, 2007 | 21.79 |
| Oct 31, 2007 | 21.87 |
| Oct 30, 2007 | 21.93 |
| Oct 29, 2007 | 22.01 |
| Oct 26, 2007 | 22.08 |
| Oct 25, 2007 | 22.14 |
| Oct 24, 2007 | 22.21 |
| Oct 23, 2007 | 22.28 |
| Oct 22, 2007 | 22.36 |
| Oct 19, 2007 | 22.44 |
| Oct 18, 2007 | 22.51 |
| Oct 17, 2007 | 22.57 |
| Oct 16, 2007 | 22.63 |
| Oct 15, 2007 | 22.69 |
| Oct 12, 2007 | 22.76 |
| Oct 11, 2007 | 22.82 |
| Oct 10, 2007 | 22.90 |
| Oct 9, 2007 | 22.97 |
| Oct 8, 2007 | 23.02 |
| Oct 5, 2007 | 23.08 |
| Oct 4, 2007 | 23.14 |
| Oct 3, 2007 | 23.21 |
| Oct 2, 2007 | 23.29 |
| Oct 1, 2007 | 23.37 |
| Sep 28, 2007 | 23.45 |
| Sep 27, 2007 | 23.53 |
| Sep 26, 2007 | 23.61 |
| Sep 25, 2007 | 23.69 |
| Sep 24, 2007 | 23.77 |
| Sep 21, 2007 | 23.85 |
| Sep 20, 2007 | 23.93 |
| Sep 19, 2007 | 24.00 |
| Sep 18, 2007 | 24.06 |
| Sep 17, 2007 | 24.13 |
| Sep 14, 2007 | 24.19 |
| Sep 13, 2007 | 24.26 |
| Sep 12, 2007 | 24.33 |
| Sep 11, 2007 | 24.40 |
| Sep 10, 2007 | 24.46 |
| Sep 7, 2007 | 24.51 |
| Sep 6, 2007 | 24.56 |
| Sep 5, 2007 | 24.61 |
| Sep 4, 2007 | 24.64 |
| Aug 31, 2007 | 24.66 |
| Aug 30, 2007 | 24.67 |
| Aug 29, 2007 | 24.68 |
| Aug 28, 2007 | 24.69 |
| Aug 27, 2007 | 24.70 |
| Aug 24, 2007 | 24.70 |
| Aug 23, 2007 | 24.71 |
| Aug 22, 2007 | 24.71 |
| Aug 21, 2007 | 24.70 |
| Aug 20, 2007 | 24.70 |
| Aug 17, 2007 | 24.70 |
| Aug 16, 2007 | 24.69 |
| Aug 15, 2007 | 24.69 |
| Aug 14, 2007 | 24.70 |
| Aug 13, 2007 | 24.70 |
| Aug 10, 2007 | 24.70 |
| Aug 9, 2007 | 24.69 |
| Aug 8, 2007 | 24.70 |
| Aug 7, 2007 | 24.70 |
| Aug 6, 2007 | 24.69 |
| Aug 3, 2007 | 24.68 |
| Aug 2, 2007 | 24.67 |
| Aug 1, 2007 | 24.66 |
| Jul 31, 2007 | 24.64 |
| Jul 30, 2007 | 24.63 |
| Jul 27, 2007 | 24.63 |
| Jul 26, 2007 | 24.62 |
| Jul 25, 2007 | 24.61 |
| Jul 24, 2007 | 24.59 |
| Jul 23, 2007 | 24.58 |
| Jul 20, 2007 | 24.56 |
| Jul 19, 2007 | 24.54 |
| Jul 18, 2007 | 24.53 |
| Jul 17, 2007 | 24.52 |
| Jul 16, 2007 | 24.51 |
| Jul 13, 2007 | 24.50 |
| Jul 12, 2007 | 24.48 |
| Jul 11, 2007 | 24.46 |
| Jul 10, 2007 | 24.44 |
| Jul 9, 2007 | 24.42 |
| Jul 6, 2007 | 24.40 |
| Jul 5, 2007 | 24.37 |
| Jul 3, 2007 | 24.35 |
| Jul 2, 2007 | 24.33 |
| Jun 29, 2007 | 24.30 |
| Jun 28, 2007 | 24.27 |
| Jun 27, 2007 | 24.24 |
| Jun 26, 2007 | 24.21 |
| Jun 25, 2007 | 24.20 |
| Jun 22, 2007 | 24.18 |
| Jun 21, 2007 | 24.16 |
| Jun 20, 2007 | 24.12 |
| Jun 19, 2007 | 24.09 |
| Jun 18, 2007 | 24.05 |
| Jun 15, 2007 | 24.01 |
| Jun 14, 2007 | 23.98 |
| Jun 13, 2007 | 23.94 |
| Jun 12, 2007 | 23.91 |
| Jun 11, 2007 | 23.88 |
| Jun 8, 2007 | 23.85 |
| Jun 7, 2007 | 23.82 |
| Jun 6, 2007 | 23.80 |
| Jun 5, 2007 | 23.78 |
| Jun 4, 2007 | 23.75 |
| Jun 1, 2007 | 23.72 |
| May 31, 2007 | 23.68 |
| May 30, 2007 | 23.65 |
| May 29, 2007 | 23.63 |
| May 25, 2007 | 23.61 |
| May 24, 2007 | 23.59 |
| May 23, 2007 | 23.57 |
| May 22, 2007 | 23.55 |
| May 21, 2007 | 23.52 |
| May 18, 2007 | 23.49 |
| May 17, 2007 | 23.46 |
| May 16, 2007 | 23.44 |
| May 15, 2007 | 23.41 |
| May 14, 2007 | 23.38 |
| May 11, 2007 | 23.36 |
| May 10, 2007 | 23.33 |
| May 9, 2007 | 23.31 |
| May 8, 2007 | 23.28 |
| May 7, 2007 | 23.26 |
| May 4, 2007 | 23.24 |
| May 3, 2007 | 23.22 |
| May 2, 2007 | 23.19 |
| May 1, 2007 | 23.18 |
| Apr 30, 2007 | 23.18 |
| Apr 27, 2007 | 23.17 |
| Apr 26, 2007 | 23.17 |
| Apr 25, 2007 | 23.17 |
| Apr 24, 2007 | 23.16 |
| Apr 23, 2007 | 23.15 |
| Apr 20, 2007 | 23.15 |
| Apr 19, 2007 | 23.14 |
| Apr 18, 2007 | 23.14 |
| Apr 17, 2007 | 23.14 |
| Apr 16, 2007 | 23.14 |
| Apr 13, 2007 | 23.14 |
| Apr 12, 2007 | 23.14 |
| Apr 11, 2007 | 23.14 |
| Apr 10, 2007 | 23.14 |
| Apr 9, 2007 | 23.13 |
| Apr 5, 2007 | 23.12 |
| Apr 4, 2007 | 23.11 |
| Apr 3, 2007 | 23.10 |
| Apr 2, 2007 | 23.09 |
| Mar 30, 2007 | 23.08 |
| Mar 29, 2007 | 23.07 |
| Mar 28, 2007 | 23.05 |
| Mar 27, 2007 | 23.05 |
| Mar 26, 2007 | 23.04 |
| Mar 23, 2007 | 23.03 |
| Mar 22, 2007 | 23.03 |
| Mar 21, 2007 | 23.02 |
| Mar 20, 2007 | 23.02 |
| Mar 19, 2007 | 23.01 |
| Mar 16, 2007 | 23.01 |
| Mar 15, 2007 | 23.01 |
| Mar 14, 2007 | 23.01 |
| Mar 13, 2007 | 23.01 |
| Mar 12, 2007 | 23.01 |
| Mar 9, 2007 | 23.00 |
| Mar 8, 2007 | 22.99 |
| Mar 7, 2007 | 22.98 |
| Mar 6, 2007 | 22.97 |
| Mar 5, 2007 | 22.96 |
| Mar 2, 2007 | 22.95 |
| Mar 1, 2007 | 22.94 |
| Feb 28, 2007 | 22.92 |
| Feb 27, 2007 | 22.90 |
| Feb 26, 2007 | 22.88 |
| Feb 23, 2007 | 22.84 |
| Feb 22, 2007 | 22.82 |
| Feb 21, 2007 | 22.78 |
| Feb 20, 2007 | 22.76 |
| Feb 16, 2007 | 22.73 |
| Feb 15, 2007 | 22.70 |
| Feb 14, 2007 | 22.68 |
| Feb 13, 2007 | 22.66 |
| Feb 12, 2007 | 22.64 |
| Feb 9, 2007 | 22.62 |
| Feb 8, 2007 | 22.59 |
| Feb 7, 2007 | 22.56 |
| Feb 6, 2007 | 22.54 |
| Feb 5, 2007 | 22.52 |
| Feb 2, 2007 | 22.49 |
| Feb 1, 2007 | 22.45 |
| Jan 31, 2007 | 22.41 |
| Jan 30, 2007 | 22.37 |
| Jan 29, 2007 | 22.34 |
| Jan 26, 2007 | 22.31 |
| Jan 25, 2007 | 22.29 |
| Jan 24, 2007 | 22.26 |
| Jan 23, 2007 | 22.24 |
| Jan 22, 2007 | 22.21 |
| Jan 19, 2007 | 22.18 |
| Jan 18, 2007 | 22.16 |
| Jan 17, 2007 | 22.13 |
| Jan 16, 2007 | 22.10 |
| Jan 12, 2007 | 22.07 |
| Jan 11, 2007 | 22.04 |
| Jan 10, 2007 | 22.01 |
| Jan 9, 2007 | 21.98 |
| Jan 8, 2007 | 21.94 |
| Jan 5, 2007 | 21.90 |
| Jan 4, 2007 | 21.85 |
| Jan 3, 2007 | 21.80 |
| Dec 29, 2006 | 21.75 |
| Dec 28, 2006 | 21.70 |
| Dec 27, 2006 | 21.65 |
| Dec 26, 2006 | 21.61 |
| Dec 22, 2006 | 21.57 |
| Dec 21, 2006 | 21.53 |
| Dec 20, 2006 | 21.48 |
| Dec 19, 2006 | 21.45 |
| Dec 18, 2006 | 21.41 |
| Dec 15, 2006 | 21.37 |
| Dec 14, 2006 | 21.33 |
| Dec 13, 2006 | 21.29 |
| Dec 12, 2006 | 21.25 |
| Dec 11, 2006 | 21.21 |
| Dec 8, 2006 | 21.17 |
| Dec 7, 2006 | 21.14 |
| Dec 6, 2006 | 21.10 |
| Dec 5, 2006 | 21.05 |
| Dec 4, 2006 | 21.00 |
| Dec 1, 2006 | 20.96 |
| Nov 30, 2006 | 20.91 |
| Nov 29, 2006 | 20.88 |
| Nov 28, 2006 | 20.84 |
| Nov 27, 2006 | 20.80 |
| Nov 24, 2006 | 20.76 |
| Nov 22, 2006 | 20.72 |
| Nov 21, 2006 | 20.67 |
| Nov 20, 2006 | 20.63 |
| Nov 17, 2006 | 20.59 |
| Nov 16, 2006 | 20.54 |
| Nov 15, 2006 | 20.50 |
| Nov 14, 2006 | 20.46 |
| Nov 13, 2006 | 20.42 |
| Nov 10, 2006 | 20.40 |
| Nov 9, 2006 | 20.37 |
| Nov 8, 2006 | 20.35 |
| Nov 7, 2006 | 20.32 |
| Nov 6, 2006 | 20.31 |
| Nov 3, 2006 | 20.29 |
| Nov 2, 2006 | 20.27 |
| Nov 1, 2006 | 20.24 |
| Oct 31, 2006 | 20.22 |
| Oct 30, 2006 | 20.21 |
| Oct 27, 2006 | 20.18 |
| Oct 26, 2006 | 20.16 |
| Oct 25, 2006 | 20.14 |
| Oct 24, 2006 | 20.11 |
| Oct 23, 2006 | 20.09 |
| Oct 20, 2006 | 20.07 |
| Oct 19, 2006 | 20.05 |
| Oct 18, 2006 | 20.02 |
| Oct 17, 2006 | 20.00 |
| Oct 16, 2006 | 19.97 |
| Oct 13, 2006 | 19.94 |
| Oct 12, 2006 | 19.91 |
| Oct 11, 2006 | 19.89 |
| Oct 10, 2006 | 19.88 |
| Oct 9, 2006 | 19.85 |
| Oct 6, 2006 | 19.83 |
| Oct 5, 2006 | 19.81 |
| Oct 4, 2006 | 19.79 |
| Oct 3, 2006 | 19.78 |
| Oct 2, 2006 | 19.77 |
| Sep 29, 2006 | 19.77 |
| Sep 28, 2006 | 19.78 |
| Sep 27, 2006 | 19.77 |
| Sep 26, 2006 | 19.77 |
| Sep 25, 2006 | 19.77 |
| Sep 22, 2006 | 19.76 |
| Sep 21, 2006 | 19.75 |
| Sep 20, 2006 | 19.75 |
| Sep 19, 2006 | 19.74 |
| Sep 18, 2006 | 19.73 |
| Sep 15, 2006 | 19.72 |
| Sep 14, 2006 | 19.72 |
| Sep 13, 2006 | 19.72 |
| Sep 12, 2006 | 19.72 |
| Sep 11, 2006 | 19.71 |
| Sep 8, 2006 | 19.71 |
| Sep 7, 2006 | 19.72 |
| Sep 6, 2006 | 19.71 |
| Sep 5, 2006 | 19.72 |
| Sep 1, 2006 | 19.71 |
| Aug 31, 2006 | 19.71 |
| Aug 30, 2006 | 19.71 |
| Aug 29, 2006 | 19.70 |
| Aug 28, 2006 | 19.70 |
| Aug 25, 2006 | 19.70 |
| Aug 24, 2006 | 19.70 |
| Aug 23, 2006 | 19.70 |
| Aug 22, 2006 | 19.71 |
| Aug 21, 2006 | 19.71 |
| Aug 18, 2006 | 19.70 |
| Aug 17, 2006 | 19.70 |
| Aug 16, 2006 | 19.70 |
| Aug 15, 2006 | 19.69 |
| Aug 14, 2006 | 19.71 |
| Aug 11, 2006 | 19.73 |
| Aug 10, 2006 | 19.75 |
| Aug 9, 2006 | 19.77 |
| Aug 8, 2006 | 19.80 |
| Aug 7, 2006 | 19.81 |
| Aug 4, 2006 | 19.83 |
| Aug 3, 2006 | 19.84 |
| Aug 2, 2006 | 19.86 |
| Aug 1, 2006 | 19.87 |
| Jul 31, 2006 | 19.88 |
| Jul 28, 2006 | 19.90 |
| Jul 27, 2006 | 19.91 |
| Jul 26, 2006 | 19.93 |
| Jul 25, 2006 | 19.96 |
| Jul 24, 2006 | 19.98 |
| Jul 21, 2006 | 20.00 |
| Jul 20, 2006 | 20.03 |
| Jul 19, 2006 | 20.06 |
| Jul 18, 2006 | 20.07 |
| Jul 17, 2006 | 20.08 |
| Jul 14, 2006 | 20.10 |
| Jul 13, 2006 | 20.11 |
| Jul 12, 2006 | 20.12 |
| Jul 11, 2006 | 20.13 |
| Jul 10, 2006 | 20.14 |
| Jul 7, 2006 | 20.14 |
| Jul 6, 2006 | 20.15 |
| Jul 5, 2006 | 20.15 |
| Jul 3, 2006 | 20.16 |
| Jun 30, 2006 | 20.15 |
| Jun 29, 2006 | 20.15 |
| Jun 28, 2006 | 20.15 |
| Jun 27, 2006 | 20.16 |
| Jun 26, 2006 | 20.16 |
| Jun 23, 2006 | 20.17 |
| Jun 22, 2006 | 20.17 |
| Jun 21, 2006 | 20.17 |
| Jun 20, 2006 | 20.16 |
| Jun 19, 2006 | 20.15 |
| Jun 16, 2006 | 20.14 |
| Jun 15, 2006 | 20.14 |
| Jun 14, 2006 | 20.13 |
| Jun 13, 2006 | 20.12 |
| Jun 12, 2006 | 20.13 |
| Jun 9, 2006 | 20.12 |
| Jun 8, 2006 | 20.11 |
| Jun 7, 2006 | 20.10 |
| Jun 6, 2006 | 20.10 |
| Jun 5, 2006 | 20.09 |
| Jun 2, 2006 | 20.09 |
| Jun 1, 2006 | 20.08 |
| May 31, 2006 | 20.07 |
| May 30, 2006 | 20.05 |
| May 26, 2006 | 20.05 |
| May 25, 2006 | 20.04 |
| May 24, 2006 | 20.03 |
| May 23, 2006 | 20.02 |
| May 22, 2006 | 20.02 |
| May 19, 2006 | 20.01 |
| May 18, 2006 | 20.00 |
| May 17, 2006 | 20.00 |
| May 16, 2006 | 19.99 |
| May 15, 2006 | 19.98 |
| May 12, 2006 | 19.97 |
| May 11, 2006 | 19.96 |
| May 10, 2006 | 19.94 |
| May 9, 2006 | 19.93 |
| May 8, 2006 | 19.90 |
| May 5, 2006 | 19.88 |
| May 4, 2006 | 19.87 |
| May 3, 2006 | 19.85 |
| May 2, 2006 | 19.84 |
| May 1, 2006 | 19.82 |
| Apr 28, 2006 | 19.79 |
| Apr 27, 2006 | 19.76 |
| Apr 26, 2006 | 19.73 |
| Apr 25, 2006 | 19.69 |
| Apr 24, 2006 | 19.66 |
| Apr 21, 2006 | 19.62 |
| Apr 20, 2006 | 19.59 |
| Apr 19, 2006 | 19.56 |
| Apr 18, 2006 | 19.53 |
| Apr 17, 2006 | 19.50 |
| Apr 13, 2006 | 19.49 |
| Apr 12, 2006 | 19.46 |
| Apr 11, 2006 | 19.44 |
| Apr 10, 2006 | 19.42 |
| Apr 7, 2006 | 19.39 |
| Apr 6, 2006 | 19.36 |
| Apr 5, 2006 | 19.34 |
| Apr 4, 2006 | 19.30 |
| Apr 3, 2006 | 19.27 |
| Mar 31, 2006 | 19.24 |
| Mar 30, 2006 | 19.21 |
| Mar 29, 2006 | 19.18 |
| Mar 28, 2006 | 19.16 |
| Mar 27, 2006 | 19.13 |
| Mar 24, 2006 | 19.10 |
| Mar 23, 2006 | 19.07 |
| Mar 22, 2006 | 19.03 |
| Mar 21, 2006 | 18.99 |
| Mar 20, 2006 | 18.94 |
| Mar 17, 2006 | 18.90 |
| Mar 16, 2006 | 18.84 |
| Mar 15, 2006 | 18.79 |
| Mar 14, 2006 | 18.73 |
| Mar 13, 2006 | 18.68 |
| Mar 10, 2006 | 18.63 |
| Mar 9, 2006 | 18.58 |
| Mar 8, 2006 | 18.52 |
| Mar 7, 2006 | 18.47 |
| Mar 6, 2006 | 18.42 |
| Mar 3, 2006 | 18.37 |
| Mar 2, 2006 | 18.32 |
| Mar 1, 2006 | 18.27 |
| Feb 28, 2006 | 18.23 |
| Feb 27, 2006 | 18.18 |
| Feb 24, 2006 | 18.13 |
| Feb 23, 2006 | 18.09 |
| Feb 22, 2006 | 18.06 |
| Feb 21, 2006 | 18.02 |
| Feb 17, 2006 | 17.98 |
| Feb 16, 2006 | 17.94 |
| Feb 15, 2006 | 17.90 |
| Feb 14, 2006 | 17.86 |
| Feb 13, 2006 | 17.82 |
| Feb 10, 2006 | 17.78 |
| Feb 9, 2006 | 17.74 |
| Feb 8, 2006 | 17.70 |
| Feb 7, 2006 | 17.67 |
| Feb 6, 2006 | 17.65 |
| Feb 3, 2006 | 17.62 |
| Feb 2, 2006 | 17.60 |
| Feb 1, 2006 | 17.59 |
| Jan 31, 2006 | 17.57 |
| Jan 30, 2006 | 17.56 |
| Jan 27, 2006 | 17.55 |
| Jan 26, 2006 | 17.55 |
| Jan 25, 2006 | 17.55 |
| Jan 24, 2006 | 17.56 |
| Jan 23, 2006 | 17.56 |
| Jan 20, 2006 | 17.57 |
| Jan 19, 2006 | 17.57 |
| Jan 18, 2006 | 17.57 |
| Jan 17, 2006 | 17.56 |
| Jan 13, 2006 | 17.57 |
| Jan 12, 2006 | 17.57 |
| Jan 11, 2006 | 17.56 |
| Jan 10, 2006 | 17.56 |
| Jan 9, 2006 | 17.56 |
| Jan 6, 2006 | 17.56 |
| Jan 5, 2006 | 17.56 |
| Jan 4, 2006 | 17.56 |
| Jan 3, 2006 | 17.57 |
| Dec 30, 2005 | 17.57 |
| Dec 29, 2005 | 17.58 |
| Dec 28, 2005 | 17.58 |
| Dec 27, 2005 | 17.58 |
| Dec 23, 2005 | 17.59 |
| Dec 22, 2005 | 17.60 |
| Dec 21, 2005 | 17.61 |
| Dec 20, 2005 | 17.61 |
| Dec 19, 2005 | 17.62 |
| Dec 16, 2005 | 17.64 |
| Dec 15, 2005 | 17.64 |
| Dec 14, 2005 | 17.65 |
| Dec 13, 2005 | 17.65 |
| Dec 12, 2005 | 17.66 |
| Dec 9, 2005 | 17.66 |
| Dec 8, 2005 | 17.66 |
| Dec 7, 2005 | 17.66 |
| Dec 6, 2005 | 17.66 |
| Dec 5, 2005 | 17.66 |
| Dec 2, 2005 | 17.67 |
| Dec 1, 2005 | 17.68 |
| Nov 30, 2005 | 17.68 |
| Nov 29, 2005 | 17.70 |
| Nov 28, 2005 | 17.72 |
| Nov 25, 2005 | 17.72 |
| Nov 23, 2005 | 17.73 |
| Nov 22, 2005 | 17.73 |
| Nov 21, 2005 | 17.73 |
| Nov 18, 2005 | 17.72 |
| Nov 17, 2005 | 17.72 |
| Nov 16, 2005 | 17.72 |
| Nov 15, 2005 | 17.71 |
| Nov 14, 2005 | 17.71 |
| Nov 11, 2005 | 17.70 |
| Nov 10, 2005 | 17.70 |
| Nov 9, 2005 | 17.70 |
| Nov 8, 2005 | 17.70 |
| Nov 7, 2005 | 17.70 |
| Nov 4, 2005 | 17.70 |
| Nov 3, 2005 | 17.70 |
| Nov 2, 2005 | 17.70 |
| Nov 1, 2005 | 17.71 |
| Oct 31, 2005 | 17.71 |
| Oct 28, 2005 | 17.71 |
| Oct 27, 2005 | 17.72 |
| Oct 26, 2005 | 17.73 |
| Oct 25, 2005 | 17.74 |
| Oct 24, 2005 | 17.74 |
| Oct 21, 2005 | 17.74 |
| Oct 20, 2005 | 17.75 |
| Oct 19, 2005 | 17.77 |
| Oct 18, 2005 | 17.78 |
| Oct 17, 2005 | 17.80 |
| Oct 14, 2005 | 17.81 |
| Oct 13, 2005 | 17.82 |
| Oct 12, 2005 | 17.84 |
| Oct 11, 2005 | 17.85 |
| Oct 10, 2005 | 17.86 |
| Oct 7, 2005 | 17.86 |
| Oct 6, 2005 | 17.86 |
| Oct 5, 2005 | 17.85 |
| Oct 4, 2005 | 17.85 |
| Oct 3, 2005 | 17.83 |
| Sep 30, 2005 | 17.82 |
| Sep 29, 2005 | 17.81 |
| Sep 28, 2005 | 17.80 |
| Sep 27, 2005 | 17.79 |
| Sep 26, 2005 | 17.77 |
| Sep 23, 2005 | 17.76 |
| Sep 22, 2005 | 17.74 |
| Sep 21, 2005 | 17.73 |
| Sep 20, 2005 | 17.72 |
| Sep 19, 2005 | 17.70 |
| Sep 16, 2005 | 17.70 |
| Sep 15, 2005 | 17.70 |
| Sep 14, 2005 | 17.70 |
| Sep 13, 2005 | 17.69 |
| Sep 12, 2005 | 17.67 |
| Sep 9, 2005 | 17.65 |
| Sep 8, 2005 | 17.63 |
| Sep 7, 2005 | 17.60 |
| Sep 6, 2005 | 17.58 |
| Sep 2, 2005 | 17.55 |
| Sep 1, 2005 | 17.52 |
| Aug 31, 2005 | 17.50 |
| Aug 30, 2005 | 17.48 |
| Aug 29, 2005 | 17.46 |
| Aug 26, 2005 | 17.44 |
| Aug 25, 2005 | 17.43 |
| Aug 24, 2005 | 17.42 |
| Aug 23, 2005 | 17.41 |
| Aug 22, 2005 | 17.40 |
| Aug 19, 2005 | 17.39 |
| Aug 18, 2005 | 17.39 |
| Aug 17, 2005 | 17.38 |
| Aug 16, 2005 | 17.38 |
| Aug 15, 2005 | 17.37 |
| Aug 12, 2005 | 17.36 |
| Aug 11, 2005 | 17.36 |
| Aug 10, 2005 | 17.36 |
| Aug 9, 2005 | 17.36 |
| Aug 8, 2005 | 17.35 |
| Aug 5, 2005 | 17.35 |
| Aug 4, 2005 | 17.35 |
| Aug 3, 2005 | 17.36 |
| Aug 2, 2005 | 17.36 |
| Aug 1, 2005 | 17.36 |
| Jul 29, 2005 | 17.36 |
| Jul 28, 2005 | 17.36 |
| Jul 27, 2005 | 17.36 |
| Jul 26, 2005 | 17.37 |
| Jul 25, 2005 | 17.37 |
| Jul 22, 2005 | 17.37 |
| Jul 21, 2005 | 17.37 |
| Jul 20, 2005 | 17.36 |
| Jul 19, 2005 | 17.36 |
| Jul 18, 2005 | 17.36 |
| Jul 15, 2005 | 17.35 |
| Jul 14, 2005 | 17.34 |
| Jul 13, 2005 | 17.33 |
| Jul 12, 2005 | 17.33 |
| Jul 11, 2005 | 17.33 |
| Jul 8, 2005 | 17.32 |
| Jul 7, 2005 | 17.32 |
| Jul 6, 2005 | 17.34 |
| Jul 5, 2005 | 17.35 |
| Jul 1, 2005 | 17.36 |
| Jun 30, 2005 | 17.38 |
| Jun 29, 2005 | 17.40 |
| Jun 28, 2005 | 17.42 |
| Jun 27, 2005 | 17.44 |
| Jun 24, 2005 | 17.46 |
| Jun 23, 2005 | 17.49 |
| Jun 22, 2005 | 17.52 |
| Jun 21, 2005 | 17.53 |
| Jun 20, 2005 | 17.55 |
| Jun 17, 2005 | 17.57 |
| Jun 16, 2005 | 17.58 |
| Jun 15, 2005 | 17.59 |
| Jun 14, 2005 | 17.60 |
| Jun 13, 2005 | 17.62 |
| Jun 10, 2005 | 17.65 |
| Jun 9, 2005 | 17.67 |
| Jun 8, 2005 | 17.69 |
| Jun 7, 2005 | 17.71 |
| Jun 6, 2005 | 17.73 |
| Jun 3, 2005 | 17.76 |
| Jun 2, 2005 | 17.80 |
| Jun 1, 2005 | 17.83 |
| May 31, 2005 | 17.87 |
| May 27, 2005 | 17.91 |
| May 26, 2005 | 17.95 |
| May 25, 2005 | 17.98 |
| May 24, 2005 | 18.03 |
| May 23, 2005 | 18.08 |
| May 20, 2005 | 18.13 |
| May 19, 2005 | 18.18 |
| May 18, 2005 | 18.24 |
| May 17, 2005 | 18.29 |
| May 16, 2005 | 18.36 |
| May 13, 2005 | 18.42 |
| May 12, 2005 | 18.48 |
| May 11, 2005 | 18.54 |
| May 10, 2005 | 18.60 |
| May 9, 2005 | 18.67 |
| May 6, 2005 | 18.72 |
| May 5, 2005 | 18.79 |
| May 4, 2005 | 18.86 |
| May 3, 2005 | 18.91 |
| May 2, 2005 | 18.97 |
| Apr 29, 2005 | 19.01 |
| Apr 28, 2005 | 19.06 |
| Apr 27, 2005 | 19.11 |
| Apr 26, 2005 | 19.15 |
| Apr 25, 2005 | 19.19 |
| Apr 22, 2005 | 19.21 |
| Apr 21, 2005 | 19.24 |
| Apr 20, 2005 | 19.28 |
| Apr 19, 2005 | 19.32 |
| Apr 18, 2005 | 19.35 |
| Apr 15, 2005 | 19.37 |
| Apr 14, 2005 | 19.40 |
| Apr 13, 2005 | 19.42 |
| Apr 12, 2005 | 19.44 |
| Apr 11, 2005 | 19.45 |
| Apr 8, 2005 | 19.47 |
| Apr 7, 2005 | 19.48 |
| Apr 6, 2005 | 19.49 |
| Apr 5, 2005 | 19.50 |
| Apr 4, 2005 | 19.52 |
| Apr 1, 2005 | 19.53 |
| Mar 31, 2005 | 19.53 |
| Mar 30, 2005 | 19.52 |
| Mar 29, 2005 | 19.51 |
| Mar 28, 2005 | 19.50 |
| Mar 24, 2005 | 19.48 |
| Mar 23, 2005 | 19.47 |
| Mar 22, 2005 | 19.46 |
| Mar 21, 2005 | 19.45 |
| Mar 18, 2005 | 19.42 |
| Mar 17, 2005 | 19.40 |
| Mar 16, 2005 | 19.37 |
| Mar 15, 2005 | 19.35 |
| Mar 14, 2005 | 19.32 |
| Mar 11, 2005 | 19.29 |
| Mar 10, 2005 | 19.26 |
| Mar 9, 2005 | 19.23 |
| Mar 8, 2005 | 19.20 |
| Mar 7, 2005 | 19.17 |
| Mar 4, 2005 | 19.14 |
| Mar 3, 2005 | 19.11 |
| Mar 2, 2005 | 19.09 |
| Mar 1, 2005 | 19.07 |
| Feb 28, 2005 | 19.05 |
| Feb 25, 2005 | 19.04 |
| Feb 24, 2005 | 19.03 |
| Feb 23, 2005 | 19.02 |
| Feb 22, 2005 | 19.02 |
| Feb 18, 2005 | 19.02 |
| Feb 17, 2005 | 19.02 |
| Feb 16, 2005 | 19.01 |
| Feb 15, 2005 | 19.01 |
| Feb 14, 2005 | 19.00 |
| Feb 11, 2005 | 18.99 |
| Feb 10, 2005 | 18.98 |
| Feb 9, 2005 | 18.97 |
| Feb 8, 2005 | 18.97 |
| Feb 7, 2005 | 18.96 |
| Feb 4, 2005 | 18.95 |
| Feb 3, 2005 | 18.94 |
| Feb 2, 2005 | 18.93 |
| Feb 1, 2005 | 18.92 |
| Jan 31, 2005 | 18.92 |
| Jan 28, 2005 | 18.91 |
| Jan 27, 2005 | 18.92 |
| Jan 26, 2005 | 18.92 |
| Jan 25, 2005 | 18.92 |
| Jan 24, 2005 | 18.92 |
| Jan 21, 2005 | 18.91 |
| Jan 20, 2005 | 18.91 |
| Jan 19, 2005 | 18.89 |
| Jan 18, 2005 | 18.87 |
| Jan 14, 2005 | 18.84 |
| Jan 13, 2005 | 18.82 |
| Jan 12, 2005 | 18.79 |
| Jan 11, 2005 | 18.77 |
| Jan 10, 2005 | 18.74 |
| Jan 7, 2005 | 18.71 |
| Jan 6, 2005 | 18.68 |
| Jan 5, 2005 | 18.64 |
| Jan 4, 2005 | 18.59 |
| Jan 3, 2005 | 18.56 |
| Dec 31, 2004 | 18.52 |
| Dec 30, 2004 | 18.48 |
| Dec 29, 2004 | 18.43 |
| Dec 28, 2004 | 18.38 |
| Dec 27, 2004 | 18.33 |
| Dec 23, 2004 | 18.30 |
| Dec 22, 2004 | 18.26 |
| Dec 21, 2004 | 18.22 |
| Dec 20, 2004 | 18.19 |
| Dec 17, 2004 | 18.15 |
| Dec 16, 2004 | 18.12 |
| Dec 15, 2004 | 18.09 |
| Dec 14, 2004 | 18.04 |
| Dec 13, 2004 | 18.00 |
| Dec 10, 2004 | 17.96 |
| Dec 9, 2004 | 17.93 |
| Dec 8, 2004 | 17.91 |
| Dec 7, 2004 | 17.90 |
| Dec 6, 2004 | 17.90 |
| Dec 3, 2004 | 17.90 |
| Dec 2, 2004 | 17.89 |
| Dec 1, 2004 | 17.89 |
| Nov 30, 2004 | 17.88 |
| Nov 29, 2004 | 17.89 |
| Nov 26, 2004 | 17.88 |
| Nov 24, 2004 | 17.89 |
| Nov 23, 2004 | 17.89 |
| Nov 22, 2004 | 17.89 |
| Nov 19, 2004 | 17.90 |
| Nov 18, 2004 | 17.91 |
| Nov 17, 2004 | 17.91 |
| Nov 16, 2004 | 17.92 |
| Nov 15, 2004 | 17.93 |
| Nov 12, 2004 | 17.94 |
| Nov 11, 2004 | 17.93 |
| Nov 10, 2004 | 17.93 |
| Nov 9, 2004 | 17.92 |
| Nov 8, 2004 | 17.91 |
| Nov 5, 2004 | 17.90 |
| Nov 4, 2004 | 17.89 |
| Nov 3, 2004 | 17.89 |
| Nov 2, 2004 | 17.88 |
| Nov 1, 2004 | 17.87 |
| Oct 29, 2004 | 17.87 |
| Oct 28, 2004 | 17.85 |
| Oct 27, 2004 | 17.84 |
| Oct 26, 2004 | 17.81 |
| Oct 25, 2004 | 17.78 |
| Oct 22, 2004 | 17.76 |
| Oct 21, 2004 | 17.73 |
| Oct 20, 2004 | 17.70 |
| Oct 19, 2004 | 17.67 |
| Oct 18, 2004 | 17.65 |
| Oct 15, 2004 | 17.62 |
| Oct 14, 2004 | 17.58 |
| Oct 13, 2004 | 17.54 |
| Oct 12, 2004 | 17.51 |
| Oct 11, 2004 | 17.47 |
| Oct 8, 2004 | 17.43 |
| Oct 7, 2004 | 17.40 |
| Oct 6, 2004 | 17.36 |
| Oct 5, 2004 | 17.32 |
| Oct 4, 2004 | 17.28 |
| Oct 1, 2004 | 17.24 |
| Sep 30, 2004 | 17.20 |
| Sep 29, 2004 | 17.16 |
| Sep 28, 2004 | 17.13 |
| Sep 27, 2004 | 17.09 |
| Sep 24, 2004 | 17.06 |
| Sep 23, 2004 | 17.04 |
| Sep 22, 2004 | 17.01 |
| Sep 21, 2004 | 16.98 |
| Sep 20, 2004 | 16.95 |
| Sep 17, 2004 | 16.93 |
| Sep 16, 2004 | 16.91 |
| Sep 15, 2004 | 16.89 |
| Sep 14, 2004 | 16.86 |
| Sep 13, 2004 | 16.83 |
| Sep 10, 2004 | 16.79 |
| Sep 9, 2004 | 16.76 |
| Sep 8, 2004 | 16.72 |
| Sep 7, 2004 | 16.69 |
| Sep 3, 2004 | 16.64 |
| Sep 2, 2004 | 16.61 |
| Sep 1, 2004 | 16.58 |
| Aug 31, 2004 | 16.56 |
| Aug 30, 2004 | 16.54 |
| Aug 27, 2004 | 16.53 |
| Aug 26, 2004 | 16.52 |
| Aug 25, 2004 | 16.51 |
| Aug 24, 2004 | 16.49 |
| Aug 23, 2004 | 16.48 |
| Aug 20, 2004 | 16.48 |
| Aug 19, 2004 | 16.46 |
| Aug 18, 2004 | 16.45 |
| Aug 17, 2004 | 16.43 |
| Aug 16, 2004 | 16.42 |
| Aug 13, 2004 | 16.40 |
| Aug 12, 2004 | 16.39 |
| Aug 11, 2004 | 16.38 |
| Aug 10, 2004 | 16.36 |
| Aug 9, 2004 | 16.33 |
| Aug 6, 2004 | 16.30 |
| Aug 5, 2004 | 16.28 |
| Aug 4, 2004 | 16.25 |
| Aug 3, 2004 | 16.21 |
| Aug 2, 2004 | 16.17 |
| Jul 30, 2004 | 16.11 |
| Jul 29, 2004 | 16.06 |
| Jul 28, 2004 | 16.00 |
| Jul 27, 2004 | 15.95 |
| Jul 26, 2004 | 15.90 |
| Jul 23, 2004 | 15.85 |
| Jul 22, 2004 | 15.81 |
| Jul 21, 2004 | 15.75 |
| Jul 20, 2004 | 15.70 |
| Jul 19, 2004 | 15.63 |
| Jul 16, 2004 | 15.56 |
| Jul 15, 2004 | 15.50 |
| Jul 14, 2004 | 15.43 |
| Jul 13, 2004 | 15.37 |
| Jul 12, 2004 | 15.30 |
| Jul 9, 2004 | 15.24 |
| Jul 8, 2004 | 15.18 |
| Jul 7, 2004 | 15.12 |
| Jul 6, 2004 | 15.06 |
| Jul 2, 2004 | 15.00 |
| Jul 1, 2004 | 14.94 |
| Jun 30, 2004 | 14.87 |
| Jun 29, 2004 | 14.80 |
| Jun 28, 2004 | 14.73 |
| Jun 25, 2004 | 14.66 |
| Jun 24, 2004 | 14.59 |
| Jun 23, 2004 | 14.52 |
| Jun 22, 2004 | 14.47 |
| Jun 21, 2004 | 14.41 |
| Jun 18, 2004 | 14.36 |
| Jun 17, 2004 | 14.32 |
| Jun 16, 2004 | 14.27 |
| Jun 15, 2004 | 14.23 |
| Jun 14, 2004 | 14.18 |
| Jun 10, 2004 | 14.15 |
| Jun 9, 2004 | 14.12 |
| Jun 8, 2004 | 14.10 |
| Jun 7, 2004 | 14.07 |
| Jun 4, 2004 | 14.05 |
| Jun 3, 2004 | 14.04 |
| Jun 2, 2004 | 14.03 |
| Jun 1, 2004 | 14.02 |
| May 28, 2004 | 14.02 |
| May 27, 2004 | 14.01 |
| May 26, 2004 | 14.01 |
| May 25, 2004 | 14.00 |
| May 24, 2004 | 14.00 |
| May 21, 2004 | 14.00 |
| May 20, 2004 | 14.00 |
| May 19, 2004 | 14.00 |
| May 18, 2004 | 13.99 |
| May 17, 2004 | 13.99 |
| May 14, 2004 | 13.98 |
| May 13, 2004 | 13.97 |
| May 12, 2004 | 13.95 |
| May 11, 2004 | 13.94 |
| May 10, 2004 | 13.92 |
| May 7, 2004 | 13.90 |
| May 6, 2004 | 13.88 |
| May 5, 2004 | 13.86 |
| May 4, 2004 | 13.82 |
| May 3, 2004 | 13.77 |
| Apr 30, 2004 | 13.72 |
| Apr 29, 2004 | 13.67 |
| Apr 28, 2004 | 13.62 |
| Apr 27, 2004 | 13.56 |
| Apr 26, 2004 | 13.50 |
| Apr 23, 2004 | 13.44 |
| Apr 22, 2004 | 13.38 |
| Apr 21, 2004 | 13.31 |
| Apr 20, 2004 | 13.25 |
| Apr 19, 2004 | 13.20 |
| Apr 16, 2004 | 13.13 |
| Apr 15, 2004 | 13.07 |
| Apr 14, 2004 | 13.00 |
| Apr 13, 2004 | 12.94 |
| Apr 12, 2004 | 12.88 |
| Apr 8, 2004 | 12.81 |
| Apr 7, 2004 | 12.74 |
| Apr 6, 2004 | 12.68 |
| Apr 5, 2004 | 12.61 |
| Apr 2, 2004 | 12.53 |
| Apr 1, 2004 | 12.47 |
| Mar 31, 2004 | 12.40 |
| Mar 30, 2004 | 12.32 |
| Mar 29, 2004 | 12.25 |
| Mar 26, 2004 | 12.19 |
| Mar 25, 2004 | 12.12 |
| Mar 24, 2004 | 12.06 |
| Mar 23, 2004 | 12.00 |
| Mar 22, 2004 | 11.95 |
| Mar 19, 2004 | 11.89 |
| Mar 18, 2004 | 11.82 |
| Mar 17, 2004 | 11.76 |
| Mar 16, 2004 | 11.71 |
| Mar 15, 2004 | 11.66 |
| Mar 12, 2004 | 11.62 |
| Mar 11, 2004 | 11.57 |
| Mar 10, 2004 | 11.53 |
| Mar 9, 2004 | 11.49 |
| Mar 8, 2004 | 11.46 |
| Mar 5, 2004 | 11.43 |
| Mar 4, 2004 | 11.39 |
| Mar 3, 2004 | 11.36 |
| Mar 2, 2004 | 11.33 |
| Mar 1, 2004 | 11.29 |
| Feb 27, 2004 | 11.26 |
| Feb 26, 2004 | 11.23 |
| Feb 25, 2004 | 11.19 |
| Feb 24, 2004 | 11.16 |
| Feb 23, 2004 | 11.12 |
| Feb 20, 2004 | 11.08 |
| Feb 19, 2004 | 11.04 |
| Feb 18, 2004 | 11.00 |
| Feb 17, 2004 | 10.97 |
| Feb 13, 2004 | 10.93 |
| Feb 12, 2004 | 10.90 |
| Feb 11, 2004 | 10.86 |
| Feb 10, 2004 | 10.83 |
| Feb 9, 2004 | 10.78 |
| Feb 6, 2004 | 10.75 |
| Feb 5, 2004 | 10.71 |
| Feb 4, 2004 | 10.68 |
| Feb 3, 2004 | 10.66 |
| Feb 2, 2004 | 10.63 |
| Jan 30, 2004 | 10.61 |
| Jan 29, 2004 | 10.58 |
| Jan 28, 2004 | 10.56 |
| Jan 27, 2004 | 10.53 |
| Jan 26, 2004 | 10.51 |
| Jan 23, 2004 | 10.47 |
| Jan 22, 2004 | 10.44 |
| Jan 21, 2004 | 10.41 |
| Jan 20, 2004 | 10.37 |
| Jan 16, 2004 | 10.33 |
| Jan 15, 2004 | 10.30 |
| Jan 14, 2004 | 10.26 |
| Jan 13, 2004 | 10.23 |
| Jan 12, 2004 | 10.20 |
| Jan 9, 2004 | 10.17 |
| Jan 8, 2004 | 10.14 |
| Jan 7, 2004 | 10.10 |
| Jan 6, 2004 | 10.06 |
| Jan 5, 2004 | 10.03 |
| Jan 2, 2004 | 9.99 |
| Dec 31, 2003 | 9.96 |
| Dec 30, 2003 | 9.92 |
| Dec 29, 2003 | 9.88 |
| Dec 26, 2003 | 9.83 |
| Dec 24, 2003 | 9.80 |
| Dec 23, 2003 | 9.77 |
| Dec 22, 2003 | 9.74 |
| Dec 19, 2003 | 9.72 |
| Dec 18, 2003 | 9.69 |
| Dec 17, 2003 | 9.66 |
| Dec 16, 2003 | 9.64 |
| Dec 15, 2003 | 9.60 |
| Dec 12, 2003 | 9.57 |
| Dec 11, 2003 | 9.55 |
| Dec 10, 2003 | 9.52 |
| Dec 9, 2003 | 9.50 |
| Dec 8, 2003 | 9.49 |
| Dec 5, 2003 | 9.48 |
| Dec 4, 2003 | 9.48 |
| Dec 3, 2003 | 9.47 |
| Dec 2, 2003 | 9.47 |
| Dec 1, 2003 | 9.46 |
| Nov 28, 2003 | 9.45 |
| Nov 26, 2003 | 9.45 |
| Nov 25, 2003 | 9.44 |
| Nov 24, 2003 | 9.43 |
| Nov 21, 2003 | 9.41 |
| Nov 20, 2003 | 9.40 |
| Nov 19, 2003 | 9.40 |
| Nov 18, 2003 | 9.39 |
| Nov 17, 2003 | 9.38 |
| Nov 14, 2003 | 9.36 |
| Nov 13, 2003 | 9.35 |
| Nov 12, 2003 | 9.34 |
| Nov 11, 2003 | 9.32 |
| Nov 10, 2003 | 9.31 |
| Nov 7, 2003 | 9.29 |
| Nov 6, 2003 | 9.28 |
| Nov 5, 2003 | 9.27 |
| Nov 4, 2003 | 9.26 |
| Nov 3, 2003 | 9.26 |
| Oct 31, 2003 | 9.25 |
| Oct 30, 2003 | 9.25 |
| Oct 29, 2003 | 9.24 |
| Oct 28, 2003 | 9.22 |
| Oct 27, 2003 | 9.22 |
| Oct 24, 2003 | 9.21 |
| Oct 23, 2003 | 9.21 |
| Oct 22, 2003 | 9.20 |
| Oct 21, 2003 | 9.20 |
| Oct 20, 2003 | 9.19 |
| Oct 17, 2003 | 9.18 |
| Oct 16, 2003 | 9.16 |
| Oct 15, 2003 | 9.14 |
| Oct 14, 2003 | 9.12 |
| Oct 13, 2003 | 9.10 |
| Oct 10, 2003 | 9.08 |
| Oct 9, 2003 | 9.06 |
| Oct 8, 2003 | 9.03 |
| Oct 7, 2003 | 9.01 |
| Oct 6, 2003 | 8.99 |
| Oct 3, 2003 | 8.97 |
| Oct 2, 2003 | 8.95 |
| Oct 1, 2003 | 8.93 |
| Sep 30, 2003 | 8.92 |
| Sep 29, 2003 | 8.90 |
| Sep 26, 2003 | 8.88 |
| Sep 25, 2003 | 8.87 |
| Sep 24, 2003 | 8.85 |
| Sep 23, 2003 | 8.84 |
| Sep 22, 2003 | 8.81 |
| Sep 19, 2003 | 8.79 |
| Sep 18, 2003 | 8.77 |
| Sep 17, 2003 | 8.74 |
| Sep 16, 2003 | 8.71 |
| Sep 15, 2003 | 8.68 |
| Sep 12, 2003 | 8.66 |
| Sep 11, 2003 | 8.63 |
| Sep 10, 2003 | 8.60 |
| Sep 9, 2003 | 8.57 |
| Sep 8, 2003 | 8.54 |
| Sep 5, 2003 | 8.50 |
| Sep 4, 2003 | 8.47 |
| Sep 3, 2003 | 8.43 |
| Sep 2, 2003 | 8.39 |
| Aug 29, 2003 | 8.35 |
| Aug 28, 2003 | 8.31 |
| Aug 27, 2003 | 8.27 |
| Aug 26, 2003 | 8.24 |
| Aug 25, 2003 | 8.20 |
| Aug 22, 2003 | 8.17 |
| Aug 21, 2003 | 8.13 |
| Aug 20, 2003 | 8.09 |
| Aug 19, 2003 | 8.06 |
| Aug 18, 2003 | 8.02 |
| Aug 15, 2003 | 7.99 |
| Aug 14, 2003 | 7.96 |
| Aug 13, 2003 | 7.93 |
| Aug 12, 2003 | 7.90 |
| Aug 11, 2003 | 7.87 |
| Aug 8, 2003 | 7.84 |
| Aug 7, 2003 | 7.81 |
| Aug 6, 2003 | 7.78 |
| Aug 5, 2003 | 7.75 |
| Aug 4, 2003 | 7.72 |
| Aug 1, 2003 | 7.68 |
| Jul 31, 2003 | 7.64 |
| Jul 30, 2003 | 7.59 |
| Jul 29, 2003 | 7.56 |
| Jul 28, 2003 | 7.53 |
| Jul 25, 2003 | 7.49 |
| Jul 24, 2003 | 7.46 |
| Jul 23, 2003 | 7.43 |
| Jul 22, 2003 | 7.40 |
| Jul 21, 2003 | 7.37 |
| Jul 18, 2003 | 7.34 |
| Jul 17, 2003 | 7.30 |
| Jul 16, 2003 | 7.27 |
| Jul 15, 2003 | 7.24 |
| Jul 14, 2003 | 7.20 |
| Jul 11, 2003 | 7.17 |
| Jul 10, 2003 | 7.13 |
| Jul 9, 2003 | 7.10 |
| Jul 8, 2003 | 7.06 |
| Jul 7, 2003 | 7.03 |
| Jul 3, 2003 | 7.00 |
| Jul 2, 2003 | 6.98 |
| Jul 1, 2003 | 6.96 |
| Jun 30, 2003 | 6.94 |
| Jun 27, 2003 | 6.92 |
| Jun 26, 2003 | 6.90 |
| Jun 25, 2003 | 6.88 |
| Jun 24, 2003 | 6.86 |
| Jun 23, 2003 | 6.84 |
| Jun 20, 2003 | 6.82 |
| Jun 19, 2003 | 6.80 |
| Jun 18, 2003 | 6.79 |
| Jun 17, 2003 | 6.77 |
| Jun 16, 2003 | 6.75 |
| Jun 13, 2003 | 6.74 |
| Jun 12, 2003 | 6.72 |
| Jun 11, 2003 | 6.71 |
| Jun 10, 2003 | 6.69 |
| Jun 9, 2003 | 6.68 |
| Jun 6, 2003 | 6.67 |
| Jun 5, 2003 | 6.66 |
| Jun 4, 2003 | 6.65 |
| Jun 3, 2003 | 6.63 |
| Jun 2, 2003 | 6.63 |
| May 30, 2003 | 6.62 |
| May 29, 2003 | 6.62 |
| May 28, 2003 | 6.62 |
| May 27, 2003 | 6.61 |
| May 23, 2003 | 6.62 |
| May 22, 2003 | 6.62 |
| May 21, 2003 | 6.63 |
| May 20, 2003 | 6.63 |
| May 19, 2003 | 6.64 |
| May 16, 2003 | 6.65 |
| May 15, 2003 | 6.66 |
| May 14, 2003 | 6.66 |
| May 13, 2003 | 6.66 |
| May 12, 2003 | 6.67 |
| May 9, 2003 | 6.68 |
| May 8, 2003 | 6.68 |
| May 7, 2003 | 6.69 |
| May 6, 2003 | 6.69 |
| May 5, 2003 | 6.70 |
| May 2, 2003 | 6.71 |
| May 1, 2003 | 6.72 |
| Apr 30, 2003 | 6.73 |
| Apr 29, 2003 | 6.75 |
| Apr 28, 2003 | 6.78 |
| Apr 25, 2003 | 6.80 |
| Apr 24, 2003 | 6.83 |
| Apr 23, 2003 | 6.86 |
| Apr 22, 2003 | 6.89 |
| Apr 21, 2003 | 6.91 |
| Apr 17, 2003 | 6.94 |
| Apr 16, 2003 | 6.96 |
| Apr 15, 2003 | 6.99 |
| Apr 14, 2003 | 7.00 |
| Apr 11, 2003 | 7.02 |
| Apr 10, 2003 | 7.05 |
| Apr 9, 2003 | 7.07 |
| Apr 8, 2003 | 7.09 |
| Apr 7, 2003 | 7.11 |
| Apr 4, 2003 | 7.12 |
| Apr 3, 2003 | 7.14 |
| Apr 2, 2003 | 7.16 |
| Apr 1, 2003 | 7.17 |
| Mar 31, 2003 | 7.19 |
| Mar 28, 2003 | 7.22 |
| Mar 27, 2003 | 7.23 |
| Mar 26, 2003 | 7.25 |
| Mar 25, 2003 | 7.27 |
| Mar 24, 2003 | 7.29 |
| Mar 21, 2003 | 7.31 |
| Mar 20, 2003 | 7.33 |
| Mar 19, 2003 | 7.35 |
| Mar 18, 2003 | 7.37 |
| Mar 17, 2003 | 7.39 |
| Mar 14, 2003 | 7.41 |
| Mar 13, 2003 | 7.44 |
| Mar 12, 2003 | 7.46 |
| Mar 11, 2003 | 7.48 |
| Mar 10, 2003 | 7.50 |
| Mar 7, 2003 | 7.52 |
| Mar 6, 2003 | 7.54 |
| Mar 5, 2003 | 7.56 |
| Mar 4, 2003 | 7.57 |
| Mar 3, 2003 | 7.58 |
| Feb 28, 2003 | 7.59 |
| Feb 27, 2003 | 7.60 |
| Feb 26, 2003 | 7.62 |
| Feb 25, 2003 | 7.63 |
| Feb 24, 2003 | 7.65 |
| Feb 21, 2003 | 7.67 |
| Feb 20, 2003 | 7.68 |
| Feb 19, 2003 | 7.70 |
| Feb 18, 2003 | 7.72 |
| Feb 14, 2003 | 7.73 |
| Feb 13, 2003 | 7.74 |
| Feb 12, 2003 | 7.76 |
| Feb 11, 2003 | 7.78 |
| Feb 10, 2003 | 7.79 |
| Feb 7, 2003 | 7.80 |
| Feb 6, 2003 | 7.82 |
| Feb 5, 2003 | 7.83 |
| Feb 4, 2003 | 7.84 |
| Feb 3, 2003 | 7.85 |
| Jan 31, 2003 | 7.86 |
| Jan 30, 2003 | 7.87 |
| Jan 29, 2003 | 7.88 |
| Jan 28, 2003 | 7.89 |
| Jan 27, 2003 | 7.90 |
| Jan 24, 2003 | 7.91 |
| Jan 23, 2003 | 7.92 |
| Jan 22, 2003 | 7.92 |
| Jan 21, 2003 | 7.92 |
| Jan 17, 2003 | 7.93 |
| Jan 16, 2003 | 7.93 |
| Jan 15, 2003 | 7.94 |
| Jan 14, 2003 | 7.95 |
| Jan 13, 2003 | 7.95 |
| Jan 10, 2003 | 7.95 |
| Jan 9, 2003 | 7.95 |
| Jan 8, 2003 | 7.95 |
| Jan 7, 2003 | 7.94 |
| Jan 6, 2003 | 7.94 |
| Jan 3, 2003 | 7.93 |
| Jan 2, 2003 | 7.92 |
| Dec 31, 2002 | 7.92 |
| Dec 30, 2002 | 7.91 |
| Dec 27, 2002 | 7.91 |
| Dec 26, 2002 | 7.90 |
| Dec 24, 2002 | 7.88 |
| Dec 23, 2002 | 7.88 |
| Dec 20, 2002 | 7.87 |
| Dec 19, 2002 | 7.86 |
| Dec 18, 2002 | 7.86 |
| Dec 17, 2002 | 7.86 |
| Dec 16, 2002 | 7.84 |
| Dec 13, 2002 | 7.83 |
| Dec 12, 2002 | 7.82 |
| Dec 11, 2002 | 7.80 |
| Dec 10, 2002 | 7.80 |
| Dec 9, 2002 | 7.79 |
| Dec 6, 2002 | 7.79 |
| Dec 5, 2002 | 7.79 |
| Dec 4, 2002 | 7.79 |
| Dec 3, 2002 | 7.78 |
| Dec 2, 2002 | 7.76 |
| Nov 29, 2002 | 7.74 |
| Nov 27, 2002 | 7.73 |
| Nov 26, 2002 | 7.72 |
| Nov 25, 2002 | 7.72 |
| Nov 22, 2002 | 7.72 |
| Nov 21, 2002 | 7.71 |
| Nov 20, 2002 | 7.69 |
| Nov 19, 2002 | 7.69 |
| Nov 18, 2002 | 7.69 |
| Nov 15, 2002 | 7.69 |
| Nov 14, 2002 | 7.69 |
| Nov 13, 2002 | 7.69 |
| Nov 12, 2002 | 7.70 |
| Nov 11, 2002 | 7.71 |
| Nov 8, 2002 | 7.72 |
| Nov 7, 2002 | 7.73 |
| Nov 6, 2002 | 7.73 |
| Nov 5, 2002 | 7.74 |
| Nov 4, 2002 | 7.74 |
| Nov 1, 2002 | 7.73 |
| Oct 31, 2002 | 7.74 |
| Oct 30, 2002 | 7.74 |
| Oct 29, 2002 | 7.75 |
| Oct 28, 2002 | 7.76 |
| Oct 25, 2002 | 7.77 |
| Oct 24, 2002 | 7.78 |
| Oct 23, 2002 | 7.80 |
| Oct 22, 2002 | 7.81 |
| Oct 21, 2002 | 7.83 |
| Oct 18, 2002 | 7.86 |
| Oct 17, 2002 | 7.88 |
| Oct 16, 2002 | 7.90 |
| Oct 15, 2002 | 7.93 |
| Oct 14, 2002 | 7.96 |
| Oct 11, 2002 | 7.98 |
| Oct 10, 2002 | 8.01 |
| Oct 9, 2002 | 8.04 |
| Oct 8, 2002 | 8.08 |
| Oct 7, 2002 | 8.11 |
| Oct 4, 2002 | 8.16 |
| Oct 3, 2002 | 8.20 |
| Oct 2, 2002 | 8.23 |
| Oct 1, 2002 | 8.26 |
| Sep 30, 2002 | 8.28 |
| Sep 27, 2002 | 8.31 |
| Sep 26, 2002 | 8.34 |
| Sep 25, 2002 | 8.36 |
| Sep 24, 2002 | 8.39 |
| Sep 23, 2002 | 8.42 |
| Sep 20, 2002 | 8.46 |
| Sep 19, 2002 | 8.49 |
| Sep 18, 2002 | 8.52 |
| Sep 17, 2002 | 8.55 |
| Sep 16, 2002 | 8.58 |
| Sep 13, 2002 | 8.61 |
| Sep 12, 2002 | 8.65 |
| Sep 11, 2002 | 8.67 |
| Sep 10, 2002 | 8.72 |
| Sep 9, 2002 | 8.75 |
| Sep 6, 2002 | 8.79 |
| Sep 5, 2002 | 8.82 |
| Sep 4, 2002 | 8.86 |
| Sep 3, 2002 | 8.88 |
| Aug 30, 2002 | 8.91 |
| Aug 29, 2002 | 8.93 |
| Aug 28, 2002 | 8.96 |
| Aug 27, 2002 | 8.98 |
| Aug 26, 2002 | 9.01 |
| Aug 23, 2002 | 9.02 |
| Aug 22, 2002 | 9.04 |
| Aug 21, 2002 | 9.06 |
| Aug 20, 2002 | 9.09 |
| Aug 19, 2002 | 9.12 |
| Aug 16, 2002 | 9.15 |
| Aug 15, 2002 | 9.18 |
| Aug 14, 2002 | 9.21 |
| Aug 13, 2002 | 9.23 |
| Aug 12, 2002 | 9.26 |
| Aug 9, 2002 | 9.29 |
| Aug 8, 2002 | 9.31 |
| Aug 7, 2002 | 9.33 |
| Aug 6, 2002 | 9.35 |
| Aug 5, 2002 | 9.37 |
| Aug 2, 2002 | 9.40 |
| Aug 1, 2002 | 9.43 |
| Jul 31, 2002 | 9.45 |
| Jul 30, 2002 | 9.47 |
| Jul 29, 2002 | 9.48 |
| Jul 26, 2002 | 9.49 |
| Jul 25, 2002 | 9.50 |
| Jul 24, 2002 | 9.51 |
| Jul 23, 2002 | 9.52 |
| Jul 22, 2002 | 9.53 |
| Jul 19, 2002 | 9.53 |
| Jul 18, 2002 | 9.52 |
| Jul 17, 2002 | 9.50 |
| Jul 16, 2002 | 9.48 |
| Jul 15, 2002 | 9.47 |
| Jul 12, 2002 | 9.46 |
| Jul 11, 2002 | 9.45 |
| Jul 10, 2002 | 9.44 |
| Jul 9, 2002 | 9.43 |
| Jul 8, 2002 | 9.42 |
| Jul 5, 2002 | 9.41 |
| Jul 3, 2002 | 9.41 |
| Jul 2, 2002 | 9.41 |
| Jul 1, 2002 | 9.41 |
| Jun 28, 2002 | 9.41 |
| Jun 27, 2002 | 9.40 |
| Jun 26, 2002 | 9.40 |
| Jun 25, 2002 | 9.40 |
| Jun 24, 2002 | 9.40 |
| Jun 21, 2002 | 9.40 |
| Jun 20, 2002 | 9.39 |
| Jun 19, 2002 | 9.40 |
| Jun 18, 2002 | 9.40 |
| Jun 17, 2002 | 9.40 |
| Jun 14, 2002 | 9.40 |
| Jun 13, 2002 | 9.40 |
| Jun 12, 2002 | 9.41 |
| Jun 11, 2002 | 9.42 |
| Jun 10, 2002 | 9.43 |
| Jun 7, 2002 | 9.43 |
| Jun 6, 2002 | 9.43 |
| Jun 5, 2002 | 9.44 |
| Jun 4, 2002 | 9.44 |
| Jun 3, 2002 | 9.44 |
| May 31, 2002 | 9.45 |
| May 30, 2002 | 9.46 |
| May 29, 2002 | 9.46 |
| May 28, 2002 | 9.46 |
| May 24, 2002 | 9.45 |
| May 23, 2002 | 9.45 |
| May 22, 2002 | 9.44 |
| May 21, 2002 | 9.44 |
| May 20, 2002 | 9.44 |
| May 17, 2002 | 9.44 |
| May 16, 2002 | 9.42 |
| May 15, 2002 | 9.41 |
| May 14, 2002 | 9.40 |
| May 13, 2002 | 9.38 |
| May 10, 2002 | 9.38 |
| May 9, 2002 | 9.37 |
| May 8, 2002 | 9.37 |
| May 7, 2002 | 9.36 |
| May 6, 2002 | 9.36 |
| May 3, 2002 | 9.35 |
| May 2, 2002 | 9.35 |
| May 1, 2002 | 9.35 |
| Apr 30, 2002 | 9.34 |
| Apr 29, 2002 | 9.33 |
| Apr 26, 2002 | 9.31 |
| Apr 25, 2002 | 9.29 |
| Apr 24, 2002 | 9.27 |
| Apr 23, 2002 | 9.26 |
| Apr 22, 2002 | 9.23 |
| Apr 19, 2002 | 9.22 |
| Apr 18, 2002 | 9.20 |
| Apr 17, 2002 | 9.18 |
| Apr 16, 2002 | 9.16 |
| Apr 15, 2002 | 9.15 |
| Apr 12, 2002 | 9.13 |
| Apr 11, 2002 | 9.11 |
| Apr 10, 2002 | 9.09 |
| Apr 9, 2002 | 9.07 |
| Apr 8, 2002 | 9.05 |
| Apr 5, 2002 | 9.03 |
| Apr 4, 2002 | 9.01 |
| Apr 3, 2002 | 9.00 |
| Apr 2, 2002 | 8.98 |
| Apr 1, 2002 | 8.96 |
| Mar 28, 2002 | 8.93 |
| Mar 27, 2002 | 8.90 |
| Mar 26, 2002 | 8.87 |
| Mar 25, 2002 | 8.85 |
| Mar 22, 2002 | 8.83 |
| Mar 21, 2002 | 8.81 |
| Mar 20, 2002 | 8.79 |
| Mar 19, 2002 | 8.77 |
| Mar 18, 2002 | 8.74 |
| Mar 15, 2002 | 8.72 |
| Mar 14, 2002 | 8.70 |
| Mar 13, 2002 | 8.68 |
| Mar 12, 2002 | 8.66 |
| Mar 11, 2002 | 8.64 |
| Mar 8, 2002 | 8.62 |
| Mar 7, 2002 | 8.60 |
| Mar 6, 2002 | 8.60 |
| Mar 5, 2002 | 8.60 |
| Mar 4, 2002 | 8.60 |
| Mar 1, 2002 | 8.61 |
| Feb 28, 2002 | 8.62 |
| Feb 27, 2002 | 8.64 |
| Feb 26, 2002 | 8.65 |
| Feb 25, 2002 | 8.67 |
| Feb 22, 2002 | 8.69 |
| Feb 21, 2002 | 8.71 |
| Feb 20, 2002 | 8.73 |
| Feb 19, 2002 | 8.75 |
| Feb 15, 2002 | 8.77 |
| Feb 14, 2002 | 8.79 |
| Feb 13, 2002 | 8.80 |
| Feb 12, 2002 | 8.81 |
| Feb 11, 2002 | 8.83 |
| Feb 8, 2002 | 8.84 |
| Feb 7, 2002 | 8.86 |
| Feb 6, 2002 | 8.88 |
| Feb 5, 2002 | 8.91 |
| Feb 4, 2002 | 8.94 |
| Feb 1, 2002 | 8.98 |
| Jan 31, 2002 | 9.01 |
| Jan 30, 2002 | 9.05 |
| Jan 29, 2002 | 9.09 |
| Jan 28, 2002 | 9.13 |
| Jan 25, 2002 | 9.17 |
| Jan 24, 2002 | 9.22 |
| Jan 23, 2002 | 9.26 |
| Jan 22, 2002 | 9.30 |
| Jan 18, 2002 | 9.35 |
| Jan 17, 2002 | 9.39 |
| Jan 16, 2002 | 9.43 |
| Jan 15, 2002 | 9.48 |
| Jan 14, 2002 | 9.54 |
| Jan 11, 2002 | 9.59 |
| Jan 10, 2002 | 9.63 |
| Jan 9, 2002 | 9.67 |
| Jan 8, 2002 | 9.71 |
| Jan 7, 2002 | 9.75 |
| Jan 4, 2002 | 9.78 |
| Jan 3, 2002 | 9.82 |
| Jan 2, 2002 | 9.86 |
| Dec 31, 2001 | 9.90 |
| Dec 28, 2001 | 9.94 |
| Dec 27, 2001 | 9.98 |
| Dec 26, 2001 | 10.03 |
| Dec 24, 2001 | 10.08 |
| Dec 21, 2001 | 10.14 |
| Dec 20, 2001 | 10.19 |
| Dec 19, 2001 | 10.25 |
| Dec 18, 2001 | 10.30 |
| Dec 17, 2001 | 10.36 |
| Dec 14, 2001 | 10.41 |
| Dec 13, 2001 | 10.47 |
| Dec 12, 2001 | 10.52 |
| Dec 11, 2001 | 10.57 |
| Dec 10, 2001 | 10.63 |
| Dec 7, 2001 | 10.68 |
| Dec 6, 2001 | 10.73 |
| Dec 5, 2001 | 10.77 |
| Dec 4, 2001 | 10.83 |
| Dec 3, 2001 | 10.90 |
| Nov 30, 2001 | 10.97 |
| Nov 29, 2001 | 11.05 |
| Nov 28, 2001 | 11.12 |
| Nov 27, 2001 | 11.20 |
| Nov 26, 2001 | 11.27 |
| Nov 23, 2001 | 11.34 |
| Nov 21, 2001 | 11.41 |
| Nov 20, 2001 | 11.48 |
| Nov 19, 2001 | 11.55 |
| Nov 16, 2001 | 11.63 |
| Nov 15, 2001 | 11.72 |
| Nov 14, 2001 | 11.83 |
| Nov 13, 2001 | 11.94 |
| Nov 12, 2001 | 12.05 |
| Nov 9, 2001 | 12.17 |
| Nov 8, 2001 | 12.29 |
| Nov 7, 2001 | 12.41 |
| Nov 6, 2001 | 12.52 |
| Nov 5, 2001 | 12.64 |
| Nov 2, 2001 | 12.77 |
| Nov 1, 2001 | 12.91 |
| Oct 31, 2001 | 13.05 |
| Oct 30, 2001 | 13.19 |
| Oct 29, 2001 | 13.33 |
| Oct 26, 2001 | 13.48 |
| Oct 25, 2001 | 13.62 |
| Oct 24, 2001 | 13.78 |
| Oct 23, 2001 | 13.94 |
| Oct 22, 2001 | 14.11 |
| Oct 19, 2001 | 14.27 |
| Oct 18, 2001 | 14.42 |
| Oct 17, 2001 | 14.56 |
| Oct 16, 2001 | 14.70 |
| Oct 15, 2001 | 14.83 |
| Oct 12, 2001 | 14.97 |
| Oct 11, 2001 | 15.10 |
| Oct 10, 2001 | 15.22 |
| Oct 9, 2001 | 15.33 |
| Oct 8, 2001 | 15.44 |
| Oct 5, 2001 | 15.54 |
| Oct 4, 2001 | 15.64 |
| Oct 3, 2001 | 15.75 |
| Oct 2, 2001 | 15.86 |
| Oct 1, 2001 | 15.98 |
| Sep 28, 2001 | 16.09 |
| Sep 27, 2001 | 16.20 |
| Sep 26, 2001 | 16.31 |
| Sep 25, 2001 | 16.40 |
| Sep 24, 2001 | 16.50 |
| Sep 21, 2001 | 16.60 |
| Sep 20, 2001 | 16.69 |
| Sep 19, 2001 | 16.78 |
| Sep 18, 2001 | 16.85 |
| Sep 17, 2001 | 16.93 |
| Sep 10, 2001 | 17.01 |
| Sep 7, 2001 | 17.07 |
| Sep 6, 2001 | 17.12 |
| Sep 5, 2001 | 17.16 |
| Sep 4, 2001 | 17.20 |
| Aug 31, 2001 | 17.24 |
| Aug 30, 2001 | 17.27 |
| Aug 29, 2001 | 17.30 |
| Aug 28, 2001 | 17.33 |
| Aug 27, 2001 | 17.36 |
| Aug 24, 2001 | 17.39 |
| Aug 23, 2001 | 17.41 |
| Aug 22, 2001 | 17.44 |
| Aug 21, 2001 | 17.47 |
| Aug 20, 2001 | 17.50 |
| Aug 17, 2001 | 17.53 |
| Aug 16, 2001 | 17.56 |
| Aug 15, 2001 | 17.57 |
| Aug 14, 2001 | 17.58 |
| Aug 13, 2001 | 17.59 |
| Aug 10, 2001 | 17.61 |
| Aug 9, 2001 | 17.63 |
| Aug 8, 2001 | 17.66 |
| Aug 7, 2001 | 17.69 |
| Aug 6, 2001 | 17.73 |
| Aug 3, 2001 | 17.77 |
| Aug 2, 2001 | 17.82 |
| Aug 1, 2001 | 17.86 |
| Jul 31, 2001 | 17.91 |
| Jul 30, 2001 | 17.95 |
| Jul 27, 2001 | 17.96 |
| Jul 26, 2001 | 17.99 |
| Jul 25, 2001 | 18.01 |
| Jul 24, 2001 | 18.03 |
| Jul 23, 2001 | 18.07 |
| Jul 20, 2001 | 18.09 |
| Jul 19, 2001 | 18.11 |
| Jul 18, 2001 | 18.14 |
| Jul 17, 2001 | 18.16 |
| Jul 16, 2001 | 18.19 |
| Jul 13, 2001 | 18.21 |
| Jul 12, 2001 | 18.22 |
| Jul 11, 2001 | 18.26 |
| Jul 10, 2001 | 18.30 |
| Jul 9, 2001 | 18.33 |
| Jul 6, 2001 | 18.35 |
| Jul 5, 2001 | 18.36 |
| Jul 3, 2001 | 18.38 |
| Jul 2, 2001 | 18.39 |
| Jun 29, 2001 | 18.39 |
| Jun 28, 2001 | 18.42 |
| Jun 27, 2001 | 18.44 |
| Jun 26, 2001 | 18.46 |
| Jun 25, 2001 | 18.49 |
| Jun 22, 2001 | 18.52 |
| Jun 21, 2001 | 18.55 |
| Jun 20, 2001 | 18.57 |
| Jun 19, 2001 | 18.58 |
| Jun 18, 2001 | 18.59 |
| Jun 15, 2001 | 18.59 |
| Jun 14, 2001 | 18.58 |
| Jun 13, 2001 | 18.58 |
| Jun 12, 2001 | 18.57 |
| Jun 11, 2001 | 18.58 |
| Jun 8, 2001 | 18.58 |
| Jun 7, 2001 | 18.58 |
| Jun 6, 2001 | 18.55 |
| Jun 5, 2001 | 18.57 |
| Jun 4, 2001 | 18.58 |
| Jun 1, 2001 | 18.58 |
| May 31, 2001 | 18.57 |
| May 30, 2001 | 18.57 |
| May 29, 2001 | 18.56 |
| May 25, 2001 | 18.55 |
| May 24, 2001 | 18.52 |
| May 23, 2001 | 18.50 |
| May 22, 2001 | 18.50 |
| May 21, 2001 | 18.51 |
| May 18, 2001 | 18.50 |
| May 17, 2001 | 18.50 |
| May 16, 2001 | 18.49 |
| May 15, 2001 | 18.48 |
| May 14, 2001 | 18.48 |
| May 11, 2001 | 18.50 |
| May 10, 2001 | 18.54 |
| May 9, 2001 | 18.59 |
| May 8, 2001 | 18.65 |
| May 7, 2001 | 18.69 |
| May 4, 2001 | 18.74 |
| May 3, 2001 | 18.82 |
| May 2, 2001 | 18.91 |
| May 1, 2001 | 19.02 |
| Apr 30, 2001 | 19.14 |
| Apr 27, 2001 | 19.26 |
| Apr 26, 2001 | 19.39 |
| Apr 25, 2001 | 19.51 |
| Apr 24, 2001 | 19.65 |
| Apr 23, 2001 | 19.80 |
| Apr 20, 2001 | 19.97 |
| Apr 19, 2001 | 20.14 |
| Apr 18, 2001 | 20.30 |
| Apr 17, 2001 | 20.47 |
| Apr 16, 2001 | 20.65 |
| Apr 12, 2001 | 20.85 |
| Apr 11, 2001 | 21.05 |
| Apr 10, 2001 | 21.23 |
| Apr 9, 2001 | 21.41 |
| Apr 6, 2001 | 21.58 |
| Apr 5, 2001 | 21.76 |
| Apr 4, 2001 | 21.96 |
| Apr 3, 2001 | 22.17 |
| Apr 2, 2001 | 22.38 |
| Mar 30, 2001 | 22.59 |
| Mar 29, 2001 | 22.80 |
| Mar 28, 2001 | 23.01 |
| Mar 27, 2001 | 23.20 |
| Mar 26, 2001 | 23.37 |
| Mar 23, 2001 | 23.55 |
| Mar 22, 2001 | 23.73 |
| Mar 21, 2001 | 23.92 |
| Mar 20, 2001 | 24.10 |
| Mar 19, 2001 | 24.28 |
| Mar 16, 2001 | 24.45 |
| Mar 15, 2001 | 24.62 |
| Mar 14, 2001 | 24.79 |
| Mar 13, 2001 | 24.95 |
| Mar 12, 2001 | 25.10 |
| Mar 9, 2001 | 25.26 |
| Mar 8, 2001 | 25.42 |
| Mar 7, 2001 | 25.54 |
| Mar 6, 2001 | 25.72 |
| Mar 5, 2001 | 25.92 |
| Mar 2, 2001 | 26.13 |
| Mar 1, 2001 | 26.35 |
| Feb 28, 2001 | 26.56 |
| Feb 27, 2001 | 26.76 |
| Feb 26, 2001 | 26.94 |
| Feb 23, 2001 | 27.12 |
| Feb 22, 2001 | 27.32 |
| Feb 21, 2001 | 27.51 |
| Feb 20, 2001 | 27.70 |
| Feb 16, 2001 | 27.90 |
| Feb 15, 2001 | 28.08 |
| Feb 14, 2001 | 28.25 |
| Feb 13, 2001 | 28.43 |
| Feb 12, 2001 | 28.62 |
| Feb 9, 2001 | 28.81 |
| Feb 8, 2001 | 28.99 |
| Feb 7, 2001 | 29.16 |
| Feb 6, 2001 | 29.35 |
| Feb 5, 2001 | 29.49 |
| Feb 2, 2001 | 29.63 |
| Feb 1, 2001 | 29.75 |
| Jan 31, 2001 | 29.87 |
| Jan 30, 2001 | 29.99 |
| Jan 29, 2001 | 30.10 |
| Jan 26, 2001 | 30.20 |
| Jan 25, 2001 | 30.32 |
| Jan 24, 2001 | 30.42 |
| Jan 23, 2001 | 30.54 |
| Jan 22, 2001 | 30.65 |
| Jan 19, 2001 | 30.77 |
| Jan 18, 2001 | 30.88 |
| Jan 17, 2001 | 30.98 |
| Jan 16, 2001 | 31.09 |
| Jan 12, 2001 | 31.19 |
| Jan 11, 2001 | 31.32 |
| Jan 10, 2001 | 31.40 |
| Jan 9, 2001 | 31.49 |
| Jan 8, 2001 | 31.59 |
| Jan 5, 2001 | 31.69 |
| Jan 4, 2001 | 31.79 |
| Jan 3, 2001 | 31.88 |
| Jan 2, 2001 | 31.95 |
| Dec 29, 2000 | 32.06 |
| Dec 28, 2000 | 32.16 |
| Dec 27, 2000 | 32.27 |
| Dec 26, 2000 | 32.37 |
| Dec 22, 2000 | 32.50 |
| Dec 21, 2000 | 32.64 |
| Dec 20, 2000 | 32.78 |
| Dec 19, 2000 | 32.93 |
| Dec 18, 2000 | 33.07 |
| Dec 15, 2000 | 33.21 |
| Dec 14, 2000 | 33.33 |
| Dec 13, 2000 | 33.43 |
| Dec 12, 2000 | 33.53 |
| Dec 11, 2000 | 33.65 |
| Dec 8, 2000 | 33.76 |
| Dec 7, 2000 | 33.84 |
| Dec 6, 2000 | 33.91 |
| Dec 5, 2000 | 33.97 |
| Dec 4, 2000 | 34.00 |
| Dec 1, 2000 | 34.03 |
| Nov 30, 2000 | 34.06 |
| Nov 29, 2000 | 34.07 |
| Nov 28, 2000 | 34.10 |
| Nov 27, 2000 | 34.11 |
| Nov 24, 2000 | 34.09 |
| Nov 22, 2000 | 34.07 |
| Nov 21, 2000 | 34.06 |
| Nov 20, 2000 | 34.03 |
| Nov 17, 2000 | 34.02 |
| Nov 16, 2000 | 33.94 |
| Nov 15, 2000 | 33.85 |
| Nov 14, 2000 | 33.75 |
| Nov 13, 2000 | 33.66 |
| Nov 10, 2000 | 33.58 |
| Nov 9, 2000 | 33.48 |
| Nov 8, 2000 | 33.36 |
| Nov 7, 2000 | 33.22 |
| Nov 6, 2000 | 33.08 |
| Nov 3, 2000 | 32.91 |
| Nov 2, 2000 | 32.80 |
| Nov 1, 2000 | 32.65 |
| Oct 31, 2000 | 32.54 |
| Oct 30, 2000 | 32.42 |
| Oct 27, 2000 | 32.30 |
| Oct 26, 2000 | 32.18 |
| Oct 25, 2000 | 32.05 |
| Oct 24, 2000 | 31.93 |
| Oct 23, 2000 | 31.80 |
| Oct 20, 2000 | 31.67 |
| Oct 19, 2000 | 31.54 |
| Oct 18, 2000 | 31.40 |
| Oct 17, 2000 | 31.27 |
| Oct 16, 2000 | 31.14 |
| Oct 13, 2000 | 31.00 |
| Oct 12, 2000 | 30.87 |
| Oct 11, 2000 | 30.78 |
| Oct 10, 2000 | 30.66 |
| Oct 9, 2000 | 30.52 |
| Oct 6, 2000 | 30.35 |
| Oct 5, 2000 | 30.17 |
| Oct 4, 2000 | 29.99 |
| Oct 3, 2000 | 29.84 |
| Oct 2, 2000 | 29.72 |
| Sep 29, 2000 | 29.59 |
| Sep 28, 2000 | 29.46 |
| Sep 27, 2000 | 29.35 |
| Sep 26, 2000 | 29.26 |
| Sep 25, 2000 | 29.16 |
| Sep 22, 2000 | 29.07 |
| Sep 21, 2000 | 28.98 |
| Sep 20, 2000 | 28.90 |
| Sep 19, 2000 | 28.80 |
| Sep 18, 2000 | 28.70 |
| Sep 15, 2000 | 28.61 |
| Sep 14, 2000 | 28.54 |
| Sep 13, 2000 | 28.45 |
| Sep 12, 2000 | 28.39 |
| Sep 11, 2000 | 28.33 |
| Sep 8, 2000 | 28.26 |
| Sep 7, 2000 | 28.17 |
| Sep 6, 2000 | 28.08 |
| Sep 5, 2000 | 27.99 |
| Sep 1, 2000 | 27.91 |
| Aug 31, 2000 | 27.82 |
| Aug 30, 2000 | 27.75 |
| Aug 29, 2000 | 27.70 |
| Aug 28, 2000 | 27.65 |
| Aug 25, 2000 | 27.60 |
| Aug 24, 2000 | 27.56 |
| Aug 23, 2000 | 27.54 |
| Aug 22, 2000 | 27.53 |
| Aug 21, 2000 | 27.51 |
| Aug 18, 2000 | 27.52 |
| Aug 17, 2000 | 27.54 |
| Aug 16, 2000 | 27.55 |
| Aug 15, 2000 | 27.55 |
| Aug 14, 2000 | 27.56 |
| Aug 11, 2000 | 27.55 |
| Aug 10, 2000 | 27.54 |
| Aug 9, 2000 | 27.53 |
| Aug 8, 2000 | 27.50 |
| Aug 7, 2000 | 27.49 |
| Aug 4, 2000 | 27.48 |
| Aug 3, 2000 | 27.47 |
| Aug 2, 2000 | 27.45 |
| Aug 1, 2000 | 27.46 |
| Jul 31, 2000 | 27.50 |
| Jul 28, 2000 | 27.56 |
| Jul 27, 2000 | 27.62 |
| Jul 26, 2000 | 27.67 |
| Jul 25, 2000 | 27.75 |
| Jul 24, 2000 | 27.82 |
| Jul 21, 2000 | 27.89 |
| Jul 20, 2000 | 27.92 |
| Jul 19, 2000 | 27.90 |
| Jul 18, 2000 | 27.88 |
| Jul 17, 2000 | 27.86 |
| Jul 14, 2000 | 27.84 |
| Jul 13, 2000 | 27.84 |
| Jul 12, 2000 | 27.85 |
| Jul 11, 2000 | 27.86 |
| Jul 10, 2000 | 27.88 |
| Jul 7, 2000 | 27.89 |
| Jul 6, 2000 | 27.89 |
| Jul 5, 2000 | 27.90 |
| Jul 3, 2000 | 27.91 |
| Jun 30, 2000 | 27.96 |
| Jun 29, 2000 | 28.00 |
| Jun 28, 2000 | 28.05 |
| Jun 27, 2000 | 28.12 |
| Jun 26, 2000 | 28.19 |
| Jun 23, 2000 | 28.28 |
| Jun 22, 2000 | 28.37 |
| Jun 21, 2000 | 28.47 |
| Jun 20, 2000 | 28.56 |
| Jun 19, 2000 | 28.67 |
| Jun 16, 2000 | 28.79 |
| Jun 15, 2000 | 28.92 |
| Jun 14, 2000 | 29.08 |
| Jun 13, 2000 | 29.19 |
| Jun 12, 2000 | 29.33 |
| Jun 9, 2000 | 29.47 |
| Jun 8, 2000 | 29.58 |
| Jun 7, 2000 | 29.67 |
| Jun 6, 2000 | 29.78 |
| Jun 5, 2000 | 29.88 |
| Jun 2, 2000 | 30.00 |
| Jun 1, 2000 | 30.12 |
| May 31, 2000 | 30.25 |
| May 30, 2000 | 30.37 |
| May 26, 2000 | 30.50 |
| May 25, 2000 | 30.65 |
| May 24, 2000 | 30.80 |
| May 23, 2000 | 30.94 |
| May 22, 2000 | 31.08 |
| May 19, 2000 | 31.22 |
| May 18, 2000 | 31.35 |
| May 17, 2000 | 31.46 |
| May 16, 2000 | 31.59 |
| May 15, 2000 | 31.71 |
| May 12, 2000 | 31.83 |
| May 11, 2000 | 31.95 |
| May 10, 2000 | 32.06 |
| May 9, 2000 | 32.14 |
| May 8, 2000 | 32.20 |
| May 5, 2000 | 32.22 |
| May 4, 2000 | 32.23 |
| May 3, 2000 | 32.24 |
| May 2, 2000 | 32.25 |
| May 1, 2000 | 32.25 |
| Apr 28, 2000 | 32.21 |
| Apr 27, 2000 | 32.18 |
| Apr 26, 2000 | 32.16 |
| Apr 25, 2000 | 32.12 |
| Apr 24, 2000 | 32.08 |
| Apr 20, 2000 | 32.05 |
| Apr 19, 2000 | 32.01 |
| Apr 18, 2000 | 31.97 |
| Apr 17, 2000 | 31.94 |
| Apr 14, 2000 | 31.93 |
| Apr 13, 2000 | 31.93 |
| Apr 12, 2000 | 31.93 |
| Apr 11, 2000 | 31.93 |
| Apr 10, 2000 | 31.92 |
| Apr 7, 2000 | 31.90 |
| Apr 6, 2000 | 31.87 |
| Apr 5, 2000 | 31.84 |
| Apr 4, 2000 | 31.81 |
| Apr 3, 2000 | 31.77 |
| Mar 31, 2000 | 31.71 |
| Mar 30, 2000 | 31.63 |
| Mar 29, 2000 | 31.56 |
| Mar 28, 2000 | 31.46 |
| Mar 27, 2000 | 31.36 |
| Mar 24, 2000 | 31.25 |
| Mar 23, 2000 | 31.16 |
| Mar 22, 2000 | 31.07 |
| Mar 21, 2000 | 30.99 |
| Mar 20, 2000 | 30.92 |
| Mar 17, 2000 | 30.85 |
| Mar 16, 2000 | 30.78 |
| Mar 15, 2000 | 30.70 |
| Mar 14, 2000 | 30.62 |
| Mar 13, 2000 | 30.54 |
| Mar 10, 2000 | 30.45 |
| Mar 9, 2000 | 30.32 |
| Mar 8, 2000 | 30.16 |
| Mar 7, 2000 | 29.99 |
| Mar 6, 2000 | 29.81 |
| Mar 3, 2000 | 29.63 |
| Mar 2, 2000 | 29.44 |
| Mar 1, 2000 | 29.26 |
| Feb 29, 2000 | 29.09 |
| Feb 28, 2000 | 28.96 |
| Feb 25, 2000 | 28.88 |
| Feb 24, 2000 | 28.78 |
| Feb 23, 2000 | 28.69 |
| Feb 22, 2000 | 28.59 |
| Feb 18, 2000 | 28.48 |
| Feb 17, 2000 | 28.35 |
| Feb 16, 2000 | 28.21 |
| Feb 15, 2000 | 28.05 |
| Feb 14, 2000 | 27.88 |
| Feb 11, 2000 | 27.72 |
| Feb 10, 2000 | 27.55 |
| Feb 9, 2000 | 27.39 |
| Feb 8, 2000 | 27.20 |
| Feb 7, 2000 | 27.02 |
| Feb 4, 2000 | 26.84 |
| Feb 3, 2000 | 26.67 |
| Feb 2, 2000 | 26.52 |
| Feb 1, 2000 | 26.38 |
| Jan 31, 2000 | 26.24 |
| Jan 28, 2000 | 26.07 |
| Jan 27, 2000 | 25.90 |
| Jan 26, 2000 | 25.72 |
| Jan 25, 2000 | 25.53 |
| Jan 24, 2000 | 25.34 |
| Jan 21, 2000 | 25.14 |
| Jan 20, 2000 | 24.93 |
| Jan 19, 2000 | 24.72 |
| Jan 18, 2000 | 24.51 |
| Jan 14, 2000 | 24.33 |
| Jan 13, 2000 | 24.16 |
| Jan 12, 2000 | 23.99 |
| Jan 11, 2000 | 23.82 |
| Jan 10, 2000 | 23.63 |
| Jan 7, 2000 | 23.44 |
| Jan 6, 2000 | 23.25 |
| Jan 5, 2000 | 23.05 |
| Jan 4, 2000 | 22.85 |
| Jan 3, 2000 | 22.63 |
| Dec 31, 1999 | 22.40 |
| Dec 30, 1999 | 22.17 |
| Dec 29, 1999 | 21.94 |
| Dec 28, 1999 | 21.71 |
| Dec 27, 1999 | 21.48 |
| Dec 23, 1999 | 21.26 |
| Dec 22, 1999 | 21.04 |
| Dec 21, 1999 | 20.83 |
| Dec 20, 1999 | 20.63 |
| Dec 17, 1999 | 20.42 |
| Dec 16, 1999 | 20.22 |
| Dec 15, 1999 | 20.04 |
| Dec 14, 1999 | 19.88 |
| Dec 13, 1999 | 19.74 |
| Dec 10, 1999 | 19.60 |
| Dec 9, 1999 | 19.47 |
| Dec 8, 1999 | 19.33 |
| Dec 7, 1999 | 19.19 |
| Dec 6, 1999 | 19.09 |
| Dec 3, 1999 | 19.00 |
| Dec 2, 1999 | 18.90 |
| Dec 1, 1999 | 18.81 |
| Nov 30, 1999 | 18.73 |
| Nov 29, 1999 | 18.65 |
| Nov 26, 1999 | 18.58 |
| Nov 24, 1999 | 18.52 |
| Nov 23, 1999 | 18.47 |
| Nov 22, 1999 | 18.43 |
| Nov 19, 1999 | 18.36 |
| Nov 18, 1999 | 18.32 |
| Nov 17, 1999 | 18.25 |
| Nov 16, 1999 | 18.18 |
| Nov 15, 1999 | 18.11 |
| Nov 12, 1999 | 18.04 |
| Nov 11, 1999 | 17.97 |
| Nov 10, 1999 | 17.90 |
| Nov 9, 1999 | 17.83 |
| Nov 8, 1999 | 17.76 |
| Nov 5, 1999 | 17.69 |
| Nov 4, 1999 | 17.63 |
| Nov 3, 1999 | 17.56 |
| Nov 2, 1999 | 17.49 |
| Nov 1, 1999 | 17.42 |
| Oct 29, 1999 | 17.35 |
| Oct 28, 1999 | 17.28 |
| Oct 27, 1999 | 17.20 |
| Oct 26, 1999 | 17.12 |
| Oct 25, 1999 | 17.05 |
| Oct 22, 1999 | 16.96 |
| Oct 21, 1999 | 16.87 |
| Oct 20, 1999 | 16.78 |
| Oct 19, 1999 | 16.68 |
| Oct 18, 1999 | 16.59 |
| Oct 15, 1999 | 16.51 |
| Oct 14, 1999 | 16.43 |
| Oct 13, 1999 | 16.34 |
| Oct 12, 1999 | 16.26 |
| Oct 11, 1999 | 16.17 |
| Oct 8, 1999 | 16.07 |
| Oct 7, 1999 | 15.96 |
| Oct 6, 1999 | 15.84 |
| Oct 5, 1999 | 15.72 |
| Oct 4, 1999 | 15.61 |
| Oct 1, 1999 | 15.50 |
| Sep 30, 1999 | 15.39 |
| Sep 29, 1999 | 15.28 |
| Sep 28, 1999 | 15.17 |
| Sep 27, 1999 | 15.07 |
| Sep 24, 1999 | 14.98 |
| Sep 23, 1999 | 14.91 |
| Sep 22, 1999 | 14.85 |
| Sep 21, 1999 | 14.79 |
| Sep 20, 1999 | 14.73 |
| Sep 17, 1999 | 14.68 |
| Sep 16, 1999 | 14.62 |
| Sep 15, 1999 | 14.55 |
| Sep 14, 1999 | 14.49 |
| Sep 13, 1999 | 14.43 |
| Sep 10, 1999 | 14.37 |
| Sep 9, 1999 | 14.31 |
| Sep 8, 1999 | 14.26 |
| Sep 7, 1999 | 14.23 |
| Sep 3, 1999 | 14.20 |
| Sep 2, 1999 | 14.17 |
| Sep 1, 1999 | 14.15 |
| Aug 31, 1999 | 14.12 |
| Aug 30, 1999 | 14.09 |
| Aug 27, 1999 | 14.07 |
| Aug 26, 1999 | 14.04 |
| Aug 25, 1999 | 14.02 |
| Aug 24, 1999 | 13.99 |
| Aug 23, 1999 | 13.97 |
| Aug 20, 1999 | 13.94 |
| Aug 19, 1999 | 13.91 |
| Aug 18, 1999 | 13.88 |
| Aug 17, 1999 | 13.86 |
| Aug 16, 1999 | 13.84 |
| Aug 13, 1999 | 13.81 |
| Aug 12, 1999 | 13.79 |
| Aug 11, 1999 | 13.77 |
| Aug 10, 1999 | 13.76 |
| Aug 9, 1999 | 13.75 |
| Aug 6, 1999 | 13.75 |
| Aug 5, 1999 | 13.76 |
| Aug 4, 1999 | 13.76 |
| Aug 3, 1999 | 13.76 |
| Aug 2, 1999 | 13.76 |
| Jul 30, 1999 | 13.73 |
| Jul 29, 1999 | 13.71 |
| Jul 28, 1999 | 13.69 |
| Jul 27, 1999 | 13.67 |
| Jul 26, 1999 | 13.65 |
| Jul 23, 1999 | 13.63 |
| Jul 22, 1999 | 13.60 |
| Jul 21, 1999 | 13.57 |
| Jul 20, 1999 | 13.55 |
| Jul 19, 1999 | 13.52 |
| Jul 16, 1999 | 13.49 |
| Jul 15, 1999 | 13.47 |
| Jul 14, 1999 | 13.44 |
| Jul 13, 1999 | 13.41 |
| Jul 12, 1999 | 13.38 |
| Jul 9, 1999 | 13.35 |
| Jul 8, 1999 | 13.32 |
| Jul 7, 1999 | 13.28 |
| Jul 6, 1999 | 13.25 |