Korn Ferry (KFY) DMA 200 (1999 - 2026)
Peer Comparison
| # | Company | Market Cap | Enterprise Value | Gross Profit (Qtr) | DMA 200 |
|---|---|---|---|---|---|
| 1 | Korn Ferry | 3.61 Bn | 2.64 Bn | 724.93 Mn | 67.13 |
| 2 | Robert Half | 2.93 Bn | 2.65 Bn | 479.91 Mn | 28.71 |
| 3 | Trinet | 2.15 Bn | 684.96 Mn | 1.16 Bn | 53.56 |
| 4 | ManpowerGroup | 1.48 Bn | 1.25 Bn | 723.00 Mn | 31.86 |
| 5 | Insperity | 1.31 Bn | 754.86 Mn | 302.00 Mn | 37.83 |
| 6 | Barrett Business Services | 814.51 Mn | 722.64 Mn | 43.19 Mn | 36.49 |
| 7 | Kforce | 805.03 Mn | 803.69 Mn | 90.07 Mn | 31.66 |
| 8 | Kelly Services | 399.73 Mn | 374.13 Mn | 196.40 Mn | 10.50 |
| 9 | TrueBlue | 187.20 Mn | 163.07 Mn | 79.02 Mn | 5.04 |
| 10 | HireQuest | 182.43 Mn | 181.41 Mn | - | 10.13 |
Historic Data
Download Data| Date | Value |
|---|---|
| May 22, 2026 | 67.16 |
| May 21, 2026 | 67.17 |
| May 20, 2026 | 67.19 |
| May 19, 2026 | 67.21 |
| May 18, 2026 | 67.23 |
| May 15, 2026 | 67.26 |
| May 14, 2026 | 67.30 |
| May 13, 2026 | 67.34 |
| May 12, 2026 | 67.38 |
| May 11, 2026 | 67.42 |
| May 8, 2026 | 67.46 |
| May 7, 2026 | 67.49 |
| May 6, 2026 | 67.52 |
| May 5, 2026 | 67.56 |
| May 4, 2026 | 67.59 |
| May 1, 2026 | 67.63 |
| Apr 30, 2026 | 67.67 |
| Apr 29, 2026 | 67.69 |
| Apr 28, 2026 | 67.73 |
| Apr 27, 2026 | 67.77 |
| Apr 24, 2026 | 67.81 |
| Apr 23, 2026 | 67.85 |
| Apr 22, 2026 | 67.90 |
| Apr 21, 2026 | 67.93 |
| Apr 20, 2026 | 67.96 |
| Apr 17, 2026 | 68.00 |
| Apr 16, 2026 | 68.04 |
| Apr 15, 2026 | 68.08 |
| Apr 14, 2026 | 68.13 |
| Apr 13, 2026 | 68.18 |
| Apr 10, 2026 | 68.23 |
| Apr 9, 2026 | 68.30 |
| Apr 8, 2026 | 68.34 |
| Apr 7, 2026 | 68.37 |
| Apr 6, 2026 | 68.41 |
| Apr 2, 2026 | 68.43 |
| Apr 1, 2026 | 68.45 |
| Mar 31, 2026 | 68.47 |
| Mar 30, 2026 | 68.50 |
| Mar 27, 2026 | 68.53 |
| Mar 26, 2026 | 68.57 |
| Mar 25, 2026 | 68.60 |
| Mar 24, 2026 | 68.63 |
| Mar 23, 2026 | 68.66 |
| Mar 20, 2026 | 68.70 |
| Mar 19, 2026 | 68.74 |
| Mar 18, 2026 | 68.77 |
| Mar 17, 2026 | 68.80 |
| Mar 16, 2026 | 68.84 |
| Mar 13, 2026 | 68.88 |
| Mar 12, 2026 | 68.92 |
| Mar 11, 2026 | 68.95 |
| Mar 10, 2026 | 68.98 |
| Mar 9, 2026 | 69.00 |
| Mar 6, 2026 | 69.03 |
| Mar 5, 2026 | 69.06 |
| Mar 4, 2026 | 69.08 |
| Mar 3, 2026 | 69.10 |
| Mar 2, 2026 | 69.13 |
| Feb 27, 2026 | 69.16 |
| Feb 26, 2026 | 69.19 |
| Feb 25, 2026 | 69.20 |
| Feb 24, 2026 | 69.24 |
| Feb 23, 2026 | 69.26 |
| Feb 20, 2026 | 69.28 |
| Feb 19, 2026 | 69.29 |
| Feb 18, 2026 | 69.29 |
| Feb 17, 2026 | 69.29 |
| Feb 13, 2026 | 69.30 |
| Feb 12, 2026 | 69.30 |
| Feb 11, 2026 | 69.30 |
| Feb 10, 2026 | 69.30 |
| Feb 9, 2026 | 69.27 |
| Feb 6, 2026 | 69.25 |
| Feb 5, 2026 | 69.21 |
| Feb 4, 2026 | 69.18 |
| Feb 3, 2026 | 69.15 |
| Feb 2, 2026 | 69.12 |
| Jan 30, 2026 | 69.08 |
| Jan 29, 2026 | 69.05 |
| Jan 28, 2026 | 69.04 |
| Jan 27, 2026 | 69.02 |
| Jan 26, 2026 | 69.00 |
| Jan 23, 2026 | 68.96 |
| Jan 22, 2026 | 68.93 |
| Jan 21, 2026 | 68.89 |
| Jan 20, 2026 | 68.88 |
| Jan 16, 2026 | 68.89 |
| Jan 15, 2026 | 68.89 |
| Jan 14, 2026 | 68.89 |
| Jan 13, 2026 | 68.89 |
| Jan 12, 2026 | 68.89 |
| Jan 9, 2026 | 68.89 |
| Jan 8, 2026 | 68.89 |
| Jan 7, 2026 | 68.89 |
| Jan 6, 2026 | 68.89 |
| Jan 5, 2026 | 68.89 |
| Jan 2, 2026 | 68.90 |
| Dec 31, 2025 | 68.91 |
| Dec 30, 2025 | 68.91 |
| Dec 29, 2025 | 68.92 |
| Dec 26, 2025 | 68.91 |
| Dec 24, 2025 | 68.91 |
| Dec 23, 2025 | 68.91 |
| Dec 22, 2025 | 68.89 |
| Dec 19, 2025 | 68.89 |
| Dec 18, 2025 | 68.87 |
| Dec 17, 2025 | 68.85 |
| Dec 16, 2025 | 68.82 |
| Dec 15, 2025 | 68.80 |
| Dec 12, 2025 | 68.78 |
| Dec 11, 2025 | 68.76 |
| Dec 10, 2025 | 68.74 |
| Dec 9, 2025 | 68.72 |
| Dec 8, 2025 | 68.71 |
| Dec 5, 2025 | 68.71 |
| Dec 4, 2025 | 68.71 |
| Dec 3, 2025 | 68.71 |
| Dec 2, 2025 | 68.71 |
| Dec 1, 2025 | 68.71 |
| Nov 28, 2025 | 68.72 |
| Nov 26, 2025 | 68.72 |
| Nov 25, 2025 | 68.73 |
| Nov 24, 2025 | 68.74 |
| Nov 21, 2025 | 68.75 |
| Nov 20, 2025 | 68.77 |
| Nov 19, 2025 | 68.81 |
| Nov 18, 2025 | 68.84 |
| Nov 17, 2025 | 68.87 |
| Nov 14, 2025 | 68.91 |
| Nov 13, 2025 | 68.94 |
| Nov 12, 2025 | 68.97 |
| Nov 11, 2025 | 68.99 |
| Nov 10, 2025 | 69.02 |
| Nov 7, 2025 | 69.06 |
| Nov 6, 2025 | 69.08 |
| Nov 5, 2025 | 69.11 |
| Nov 4, 2025 | 69.14 |
| Nov 3, 2025 | 69.16 |
| Oct 31, 2025 | 69.19 |
| Oct 30, 2025 | 69.21 |
| Oct 29, 2025 | 69.23 |
| Oct 28, 2025 | 69.23 |
| Oct 27, 2025 | 69.21 |
| Oct 24, 2025 | 69.19 |
| Oct 23, 2025 | 69.16 |
| Oct 22, 2025 | 69.14 |
| Oct 21, 2025 | 69.13 |
| Oct 20, 2025 | 69.11 |
| Oct 17, 2025 | 69.10 |
| Oct 16, 2025 | 69.10 |
| Oct 15, 2025 | 69.09 |
| Oct 14, 2025 | 69.09 |
| Oct 13, 2025 | 69.08 |
| Oct 10, 2025 | 69.06 |
| Oct 9, 2025 | 69.06 |
| Oct 8, 2025 | 69.04 |
| Oct 7, 2025 | 69.02 |
| Oct 6, 2025 | 69.01 |
| Oct 3, 2025 | 69.01 |
| Oct 2, 2025 | 69.01 |
| Oct 1, 2025 | 69.02 |
| Sep 30, 2025 | 69.02 |
| Sep 29, 2025 | 69.03 |
| Sep 26, 2025 | 69.05 |
| Sep 25, 2025 | 69.05 |
| Sep 24, 2025 | 69.06 |
| Sep 23, 2025 | 69.09 |
| Sep 22, 2025 | 69.12 |
| Sep 19, 2025 | 69.15 |
| Sep 18, 2025 | 69.18 |
| Sep 17, 2025 | 69.20 |
| Sep 16, 2025 | 69.23 |
| Sep 15, 2025 | 69.27 |
| Sep 12, 2025 | 69.29 |
| Sep 11, 2025 | 69.31 |
| Sep 10, 2025 | 69.32 |
| Sep 9, 2025 | 69.33 |
| Sep 8, 2025 | 69.34 |
| Sep 5, 2025 | 69.36 |
| Sep 4, 2025 | 69.37 |
| Sep 3, 2025 | 69.40 |
| Sep 2, 2025 | 69.42 |
| Aug 29, 2025 | 69.45 |
| Aug 28, 2025 | 69.47 |
| Aug 27, 2025 | 69.48 |
| Aug 26, 2025 | 69.51 |
| Aug 25, 2025 | 69.50 |
| Aug 22, 2025 | 69.48 |
| Aug 21, 2025 | 69.45 |
| Aug 20, 2025 | 69.44 |
| Aug 19, 2025 | 69.43 |
| Aug 18, 2025 | 69.41 |
| Aug 15, 2025 | 69.40 |
| Aug 14, 2025 | 69.38 |
| Aug 13, 2025 | 69.36 |
| Aug 12, 2025 | 69.34 |
| Aug 11, 2025 | 69.33 |
| Aug 8, 2025 | 69.32 |
| Aug 7, 2025 | 69.32 |
| Aug 6, 2025 | 69.32 |
| Aug 5, 2025 | 69.34 |
| Aug 4, 2025 | 69.35 |
| Aug 1, 2025 | 69.36 |
| Jul 31, 2025 | 69.38 |
| Jul 30, 2025 | 69.38 |
| Jul 29, 2025 | 69.37 |
| Jul 28, 2025 | 69.37 |
| Jul 25, 2025 | 69.37 |
| Jul 24, 2025 | 69.36 |
| Jul 23, 2025 | 69.35 |
| Jul 22, 2025 | 69.35 |
| Jul 21, 2025 | 69.35 |
| Jul 18, 2025 | 69.36 |
| Jul 17, 2025 | 69.36 |
| Jul 16, 2025 | 69.35 |
| Jul 15, 2025 | 69.35 |
| Jul 14, 2025 | 69.36 |
| Jul 11, 2025 | 69.35 |
| Jul 10, 2025 | 69.36 |
| Jul 9, 2025 | 69.36 |
| Jul 8, 2025 | 69.36 |
| Jul 7, 2025 | 69.35 |
| Jul 3, 2025 | 69.34 |
| Jul 2, 2025 | 69.33 |
| Jul 1, 2025 | 69.31 |
| Jun 30, 2025 | 69.29 |
| Jun 27, 2025 | 69.27 |
| Jun 26, 2025 | 69.25 |
| Jun 25, 2025 | 69.22 |
| Jun 24, 2025 | 69.19 |
| Jun 23, 2025 | 69.17 |
| Jun 20, 2025 | 69.17 |
| Jun 18, 2025 | 69.18 |
| Jun 17, 2025 | 69.19 |
| Jun 16, 2025 | 69.21 |
| Jun 13, 2025 | 69.23 |
| Jun 12, 2025 | 69.26 |
| Jun 11, 2025 | 69.28 |
| Jun 10, 2025 | 69.28 |
| Jun 9, 2025 | 69.29 |
| Jun 6, 2025 | 69.28 |
| Jun 5, 2025 | 69.28 |
| Jun 4, 2025 | 69.28 |
| Jun 3, 2025 | 69.28 |
| Jun 2, 2025 | 69.27 |
| May 30, 2025 | 69.27 |
| May 29, 2025 | 69.27 |
| May 28, 2025 | 69.26 |
| May 27, 2025 | 69.27 |
| May 23, 2025 | 69.25 |
| May 22, 2025 | 69.26 |
| May 21, 2025 | 69.25 |
| May 20, 2025 | 69.26 |
| May 19, 2025 | 69.28 |
| May 16, 2025 | 69.30 |
| May 15, 2025 | 69.33 |
| May 14, 2025 | 69.34 |
| May 13, 2025 | 69.36 |
| May 12, 2025 | 69.37 |
| May 9, 2025 | 69.38 |
| May 8, 2025 | 69.41 |
| May 7, 2025 | 69.43 |
| May 6, 2025 | 69.46 |
| May 5, 2025 | 69.50 |
| May 2, 2025 | 69.54 |
| May 1, 2025 | 69.57 |
| Apr 30, 2025 | 69.60 |
| Apr 29, 2025 | 69.63 |
| Apr 28, 2025 | 69.65 |
| Apr 25, 2025 | 69.66 |
| Apr 24, 2025 | 69.68 |
| Apr 23, 2025 | 69.70 |
| Apr 22, 2025 | 69.72 |
| Apr 21, 2025 | 69.75 |
| Apr 17, 2025 | 69.79 |
| Apr 16, 2025 | 69.82 |
| Apr 15, 2025 | 69.85 |
| Apr 14, 2025 | 69.87 |
| Apr 11, 2025 | 69.88 |
| Apr 10, 2025 | 69.89 |
| Apr 9, 2025 | 69.91 |
| Apr 8, 2025 | 69.94 |
| Apr 7, 2025 | 69.97 |
| Apr 4, 2025 | 70.00 |
| Apr 3, 2025 | 70.02 |
| Apr 2, 2025 | 70.03 |
| Apr 1, 2025 | 70.04 |
| Mar 31, 2025 | 70.02 |
| Mar 28, 2025 | 69.99 |
| Mar 27, 2025 | 69.96 |
| Mar 26, 2025 | 69.94 |
| Mar 25, 2025 | 69.92 |
| Mar 24, 2025 | 69.90 |
| Mar 21, 2025 | 69.89 |
| Mar 20, 2025 | 69.88 |
| Mar 19, 2025 | 69.88 |
| Mar 18, 2025 | 69.87 |
| Mar 17, 2025 | 69.86 |
| Mar 14, 2025 | 69.85 |
| Mar 13, 2025 | 69.85 |
| Mar 12, 2025 | 69.84 |
| Mar 11, 2025 | 69.84 |
| Mar 10, 2025 | 69.83 |
| Mar 7, 2025 | 69.85 |
| Mar 6, 2025 | 69.85 |
| Mar 5, 2025 | 69.86 |
| Mar 4, 2025 | 69.86 |
| Mar 3, 2025 | 69.87 |
| Feb 28, 2025 | 69.87 |
| Feb 27, 2025 | 69.86 |
| Feb 26, 2025 | 69.86 |
| Feb 25, 2025 | 69.86 |
| Feb 24, 2025 | 69.85 |
| Feb 21, 2025 | 69.84 |
| Feb 20, 2025 | 69.83 |
| Feb 19, 2025 | 69.81 |
| Feb 18, 2025 | 69.79 |
| Feb 14, 2025 | 69.76 |
| Feb 13, 2025 | 69.73 |
| Feb 12, 2025 | 69.70 |
| Feb 11, 2025 | 69.67 |
| Feb 10, 2025 | 69.65 |
| Feb 7, 2025 | 69.62 |
| Feb 6, 2025 | 69.60 |
| Feb 5, 2025 | 69.57 |
| Feb 4, 2025 | 69.52 |
| Feb 3, 2025 | 69.47 |
| Jan 31, 2025 | 69.42 |
| Jan 30, 2025 | 69.37 |
| Jan 29, 2025 | 69.32 |
| Jan 28, 2025 | 69.28 |
| Jan 27, 2025 | 69.24 |
| Jan 24, 2025 | 69.21 |
| Jan 23, 2025 | 69.17 |
| Jan 22, 2025 | 69.14 |
| Jan 21, 2025 | 69.10 |
| Jan 17, 2025 | 69.07 |
| Jan 16, 2025 | 69.04 |
| Jan 15, 2025 | 69.01 |
| Jan 14, 2025 | 68.99 |
| Jan 13, 2025 | 68.98 |
| Jan 10, 2025 | 68.97 |
| Jan 8, 2025 | 68.96 |
| Jan 7, 2025 | 68.96 |
| Jan 6, 2025 | 68.95 |
| Jan 3, 2025 | 68.94 |
| Jan 2, 2025 | 68.91 |
| Dec 31, 2024 | 68.90 |
| Dec 30, 2024 | 68.88 |
| Dec 27, 2024 | 68.86 |
| Dec 26, 2024 | 68.85 |
| Dec 24, 2024 | 68.83 |
| Dec 23, 2024 | 68.81 |
| Dec 20, 2024 | 68.81 |
| Dec 19, 2024 | 68.80 |
| Dec 18, 2024 | 68.79 |
| Dec 17, 2024 | 68.78 |
| Dec 16, 2024 | 68.76 |
| Dec 13, 2024 | 68.73 |
| Dec 12, 2024 | 68.70 |
| Dec 11, 2024 | 68.65 |
| Dec 10, 2024 | 68.60 |
| Dec 9, 2024 | 68.54 |
| Dec 6, 2024 | 68.47 |
| Dec 5, 2024 | 68.41 |
| Dec 4, 2024 | 68.35 |
| Dec 3, 2024 | 68.25 |
| Dec 2, 2024 | 68.15 |
| Nov 29, 2024 | 68.06 |
| Nov 27, 2024 | 67.96 |
| Nov 26, 2024 | 67.86 |
| Nov 25, 2024 | 67.77 |
| Nov 22, 2024 | 67.67 |
| Nov 21, 2024 | 67.58 |
| Nov 20, 2024 | 67.48 |
| Nov 19, 2024 | 67.40 |
| Nov 18, 2024 | 67.32 |
| Nov 15, 2024 | 67.24 |
| Nov 14, 2024 | 67.16 |
| Nov 13, 2024 | 67.07 |
| Nov 12, 2024 | 66.97 |
| Nov 11, 2024 | 66.87 |
| Nov 8, 2024 | 66.77 |
| Nov 7, 2024 | 66.67 |
| Nov 6, 2024 | 66.57 |
| Nov 5, 2024 | 66.46 |
| Nov 4, 2024 | 66.38 |
| Nov 1, 2024 | 66.30 |
| Oct 31, 2024 | 66.23 |
| Oct 30, 2024 | 66.15 |
| Oct 29, 2024 | 66.08 |
| Oct 28, 2024 | 66.00 |
| Oct 25, 2024 | 65.93 |
| Oct 24, 2024 | 65.87 |
| Oct 23, 2024 | 65.80 |
| Oct 22, 2024 | 65.73 |
| Oct 21, 2024 | 65.66 |
| Oct 18, 2024 | 65.59 |
| Oct 17, 2024 | 65.52 |
| Oct 16, 2024 | 65.45 |
| Oct 15, 2024 | 65.38 |
| Oct 14, 2024 | 65.32 |
| Oct 11, 2024 | 65.25 |
| Oct 10, 2024 | 65.18 |
| Oct 9, 2024 | 65.12 |
| Oct 8, 2024 | 65.06 |
| Oct 7, 2024 | 64.99 |
| Oct 4, 2024 | 64.93 |
| Oct 3, 2024 | 64.85 |
| Oct 2, 2024 | 64.78 |
| Oct 1, 2024 | 64.70 |
| Sep 30, 2024 | 64.62 |
| Sep 27, 2024 | 64.52 |
| Sep 26, 2024 | 64.43 |
| Sep 25, 2024 | 64.34 |
| Sep 24, 2024 | 64.25 |
| Sep 23, 2024 | 64.14 |
| Sep 20, 2024 | 64.04 |
| Sep 19, 2024 | 63.93 |
| Sep 18, 2024 | 63.82 |
| Sep 17, 2024 | 63.71 |
| Sep 16, 2024 | 63.60 |
| Sep 13, 2024 | 63.50 |
| Sep 12, 2024 | 63.40 |
| Sep 11, 2024 | 63.31 |
| Sep 10, 2024 | 63.21 |
| Sep 9, 2024 | 63.12 |
| Sep 6, 2024 | 63.03 |
| Sep 5, 2024 | 62.95 |
| Sep 4, 2024 | 62.86 |
| Sep 3, 2024 | 62.76 |
| Aug 30, 2024 | 62.65 |
| Aug 29, 2024 | 62.53 |
| Aug 28, 2024 | 62.40 |
| Aug 27, 2024 | 62.28 |
| Aug 26, 2024 | 62.16 |
| Aug 23, 2024 | 62.04 |
| Aug 22, 2024 | 61.92 |
| Aug 21, 2024 | 61.81 |
| Aug 20, 2024 | 61.69 |
| Aug 19, 2024 | 61.57 |
| Aug 16, 2024 | 61.45 |
| Aug 15, 2024 | 61.33 |
| Aug 14, 2024 | 61.21 |
| Aug 13, 2024 | 61.10 |
| Aug 12, 2024 | 60.99 |
| Aug 9, 2024 | 60.87 |
| Aug 8, 2024 | 60.77 |
| Aug 7, 2024 | 60.66 |
| Aug 6, 2024 | 60.57 |
| Aug 5, 2024 | 60.47 |
| Aug 2, 2024 | 60.38 |
| Aug 1, 2024 | 60.27 |
| Jul 31, 2024 | 60.16 |
| Jul 30, 2024 | 60.03 |
| Jul 29, 2024 | 59.92 |
| Jul 26, 2024 | 59.81 |
| Jul 25, 2024 | 59.69 |
| Jul 24, 2024 | 59.58 |
| Jul 23, 2024 | 59.47 |
| Jul 22, 2024 | 59.35 |
| Jul 19, 2024 | 59.23 |
| Jul 18, 2024 | 59.12 |
| Jul 17, 2024 | 59.01 |
| Jul 16, 2024 | 58.89 |
| Jul 15, 2024 | 58.77 |
| Jul 12, 2024 | 58.66 |
| Jul 11, 2024 | 58.56 |
| Jul 10, 2024 | 58.46 |
| Jul 9, 2024 | 58.38 |
| Jul 8, 2024 | 58.30 |
| Jul 5, 2024 | 58.21 |
| Jul 3, 2024 | 58.12 |
| Jul 2, 2024 | 58.02 |
| Jul 1, 2024 | 57.92 |
| Jun 28, 2024 | 57.83 |
| Jun 27, 2024 | 57.73 |
| Jun 26, 2024 | 57.64 |
| Jun 25, 2024 | 57.55 |
| Jun 24, 2024 | 57.46 |
| Jun 21, 2024 | 57.37 |
| Jun 20, 2024 | 57.28 |
| Jun 18, 2024 | 57.20 |
| Jun 17, 2024 | 57.12 |
| Jun 14, 2024 | 57.05 |
| Jun 13, 2024 | 56.98 |
| Jun 12, 2024 | 56.88 |
| Jun 11, 2024 | 56.83 |
| Jun 10, 2024 | 56.77 |
| Jun 7, 2024 | 56.72 |
| Jun 6, 2024 | 56.66 |
| Jun 5, 2024 | 56.59 |
| Jun 4, 2024 | 56.52 |
| Jun 3, 2024 | 56.46 |
| May 31, 2024 | 56.38 |
| May 30, 2024 | 56.31 |
| May 29, 2024 | 56.25 |
| May 28, 2024 | 56.18 |
| May 24, 2024 | 56.12 |
| May 23, 2024 | 56.05 |
| May 22, 2024 | 55.98 |
| May 21, 2024 | 55.92 |
| May 20, 2024 | 55.85 |
| May 17, 2024 | 55.79 |
| May 16, 2024 | 55.72 |
| May 15, 2024 | 55.65 |
| May 14, 2024 | 55.58 |
| May 13, 2024 | 55.52 |
| May 10, 2024 | 55.46 |
| May 9, 2024 | 55.39 |
| May 8, 2024 | 55.34 |
| May 7, 2024 | 55.29 |
| May 6, 2024 | 55.24 |
| May 3, 2024 | 55.19 |
| May 2, 2024 | 55.15 |
| May 1, 2024 | 55.11 |
| Apr 30, 2024 | 55.07 |
| Apr 29, 2024 | 55.03 |
| Apr 26, 2024 | 54.98 |
| Apr 25, 2024 | 54.93 |
| Apr 24, 2024 | 54.88 |
| Apr 23, 2024 | 54.82 |
| Apr 22, 2024 | 54.76 |
| Apr 19, 2024 | 54.69 |
| Apr 18, 2024 | 54.63 |
| Apr 17, 2024 | 54.57 |
| Apr 16, 2024 | 54.52 |
| Apr 15, 2024 | 54.47 |
| Apr 12, 2024 | 54.40 |
| Apr 11, 2024 | 54.34 |
| Apr 10, 2024 | 54.28 |
| Apr 9, 2024 | 54.22 |
| Apr 8, 2024 | 54.14 |
| Apr 5, 2024 | 54.08 |
| Apr 4, 2024 | 54.01 |
| Apr 3, 2024 | 53.95 |
| Apr 2, 2024 | 53.88 |
| Apr 1, 2024 | 53.81 |
| Mar 28, 2024 | 53.74 |
| Mar 27, 2024 | 53.67 |
| Mar 26, 2024 | 53.60 |
| Mar 25, 2024 | 53.53 |
| Mar 22, 2024 | 53.47 |
| Mar 21, 2024 | 53.40 |
| Mar 20, 2024 | 53.32 |
| Mar 19, 2024 | 53.25 |
| Mar 18, 2024 | 53.17 |
| Mar 15, 2024 | 53.08 |
| Mar 14, 2024 | 53.01 |
| Mar 13, 2024 | 52.93 |
| Mar 12, 2024 | 52.85 |
| Mar 11, 2024 | 52.77 |
| Mar 8, 2024 | 52.69 |
| Mar 7, 2024 | 52.61 |
| Mar 6, 2024 | 52.53 |
| Mar 5, 2024 | 52.45 |
| Mar 4, 2024 | 52.37 |
| Mar 1, 2024 | 52.28 |
| Feb 29, 2024 | 52.20 |
| Feb 28, 2024 | 52.12 |
| Feb 27, 2024 | 52.05 |
| Feb 26, 2024 | 51.99 |
| Feb 23, 2024 | 51.93 |
| Feb 22, 2024 | 51.87 |
| Feb 21, 2024 | 51.81 |
| Feb 20, 2024 | 51.74 |
| Feb 16, 2024 | 51.68 |
| Feb 15, 2024 | 51.62 |
| Feb 14, 2024 | 51.55 |
| Feb 13, 2024 | 51.50 |
| Feb 12, 2024 | 51.45 |
| Feb 9, 2024 | 51.38 |
| Feb 8, 2024 | 51.32 |
| Feb 7, 2024 | 51.26 |
| Feb 6, 2024 | 51.22 |
| Feb 5, 2024 | 51.17 |
| Feb 2, 2024 | 51.12 |
| Feb 1, 2024 | 51.08 |
| Jan 31, 2024 | 51.04 |
| Jan 30, 2024 | 51.00 |
| Jan 29, 2024 | 50.96 |
| Jan 26, 2024 | 50.92 |
| Jan 25, 2024 | 50.88 |
| Jan 24, 2024 | 50.84 |
| Jan 23, 2024 | 50.80 |
| Jan 22, 2024 | 50.76 |
| Jan 19, 2024 | 50.73 |
| Jan 18, 2024 | 50.70 |
| Jan 17, 2024 | 50.68 |
| Jan 16, 2024 | 50.66 |
| Jan 12, 2024 | 50.64 |
| Jan 11, 2024 | 50.61 |
| Jan 10, 2024 | 50.58 |
| Jan 9, 2024 | 50.55 |
| Jan 8, 2024 | 50.52 |
| Jan 5, 2024 | 50.49 |
| Jan 4, 2024 | 50.47 |
| Jan 3, 2024 | 50.44 |
| Jan 2, 2024 | 50.41 |
| Dec 29, 2023 | 50.38 |
| Dec 28, 2023 | 50.34 |
| Dec 27, 2023 | 50.30 |
| Dec 26, 2023 | 50.27 |
| Dec 22, 2023 | 50.25 |
| Dec 21, 2023 | 50.24 |
| Dec 20, 2023 | 50.24 |
| Dec 19, 2023 | 50.22 |
| Dec 18, 2023 | 50.20 |
| Dec 15, 2023 | 50.19 |
| Dec 14, 2023 | 50.19 |
| Dec 13, 2023 | 50.18 |
| Dec 12, 2023 | 50.18 |
| Dec 11, 2023 | 50.18 |
| Dec 8, 2023 | 50.18 |
| Dec 7, 2023 | 50.18 |
| Dec 6, 2023 | 50.19 |
| Dec 5, 2023 | 50.22 |
| Dec 4, 2023 | 50.24 |
| Dec 1, 2023 | 50.25 |
| Nov 30, 2023 | 50.27 |
| Nov 29, 2023 | 50.29 |
| Nov 28, 2023 | 50.31 |
| Nov 27, 2023 | 50.34 |
| Nov 24, 2023 | 50.36 |
| Nov 22, 2023 | 50.39 |
| Nov 21, 2023 | 50.42 |
| Nov 20, 2023 | 50.45 |
| Nov 17, 2023 | 50.48 |
| Nov 16, 2023 | 50.52 |
| Nov 15, 2023 | 50.54 |
| Nov 14, 2023 | 50.56 |
| Nov 13, 2023 | 50.58 |
| Nov 10, 2023 | 50.61 |
| Nov 9, 2023 | 50.65 |
| Nov 8, 2023 | 50.68 |
| Nov 7, 2023 | 50.72 |
| Nov 6, 2023 | 50.75 |
| Nov 3, 2023 | 50.78 |
| Nov 2, 2023 | 50.80 |
| Nov 1, 2023 | 50.83 |
| Oct 31, 2023 | 50.87 |
| Oct 30, 2023 | 50.91 |
| Oct 27, 2023 | 50.95 |
| Oct 26, 2023 | 50.99 |
| Oct 25, 2023 | 51.03 |
| Oct 24, 2023 | 51.06 |
| Oct 23, 2023 | 51.09 |
| Oct 20, 2023 | 51.11 |
| Oct 19, 2023 | 51.13 |
| Oct 18, 2023 | 51.14 |
| Oct 17, 2023 | 51.15 |
| Oct 16, 2023 | 51.16 |
| Oct 13, 2023 | 51.17 |
| Oct 12, 2023 | 51.18 |
| Oct 11, 2023 | 51.19 |
| Oct 10, 2023 | 51.19 |
| Oct 9, 2023 | 51.20 |
| Oct 6, 2023 | 51.21 |
| Oct 5, 2023 | 51.21 |
| Oct 4, 2023 | 51.22 |
| Oct 3, 2023 | 51.23 |
| Oct 2, 2023 | 51.24 |
| Sep 29, 2023 | 51.26 |
| Sep 28, 2023 | 51.28 |
| Sep 27, 2023 | 51.30 |
| Sep 26, 2023 | 51.32 |
| Sep 25, 2023 | 51.36 |
| Sep 22, 2023 | 51.39 |
| Sep 21, 2023 | 51.44 |
| Sep 20, 2023 | 51.48 |
| Sep 19, 2023 | 51.52 |
| Sep 18, 2023 | 51.57 |
| Sep 15, 2023 | 51.61 |
| Sep 14, 2023 | 51.65 |
| Sep 13, 2023 | 51.69 |
| Sep 12, 2023 | 51.73 |
| Sep 11, 2023 | 51.77 |
| Sep 8, 2023 | 51.82 |
| Sep 7, 2023 | 51.86 |
| Sep 6, 2023 | 51.89 |
| Sep 5, 2023 | 51.92 |
| Sep 1, 2023 | 51.96 |
| Aug 31, 2023 | 51.98 |
| Aug 30, 2023 | 52.01 |
| Aug 29, 2023 | 52.03 |
| Aug 28, 2023 | 52.04 |
| Aug 25, 2023 | 52.05 |
| Aug 24, 2023 | 52.06 |
| Aug 23, 2023 | 52.07 |
| Aug 22, 2023 | 52.07 |
| Aug 21, 2023 | 52.09 |
| Aug 18, 2023 | 52.11 |
| Aug 17, 2023 | 52.13 |
| Aug 16, 2023 | 52.15 |
| Aug 15, 2023 | 52.17 |
| Aug 14, 2023 | 52.18 |
| Aug 11, 2023 | 52.18 |
| Aug 10, 2023 | 52.19 |
| Aug 9, 2023 | 52.18 |
| Aug 8, 2023 | 52.18 |
| Aug 7, 2023 | 52.18 |
| Aug 4, 2023 | 52.18 |
| Aug 3, 2023 | 52.18 |
| Aug 2, 2023 | 52.17 |
| Aug 1, 2023 | 52.17 |
| Jul 31, 2023 | 52.16 |
| Jul 28, 2023 | 52.15 |
| Jul 27, 2023 | 52.14 |
| Jul 26, 2023 | 52.13 |
| Jul 25, 2023 | 52.12 |
| Jul 24, 2023 | 52.11 |
| Jul 21, 2023 | 52.10 |
| Jul 20, 2023 | 52.07 |
| Jul 19, 2023 | 52.04 |
| Jul 18, 2023 | 52.00 |
| Jul 17, 2023 | 51.97 |
| Jul 14, 2023 | 51.95 |
| Jul 13, 2023 | 51.92 |
| Jul 12, 2023 | 51.89 |
| Jul 11, 2023 | 51.88 |
| Jul 10, 2023 | 51.87 |
| Jul 7, 2023 | 51.87 |
| Jul 6, 2023 | 51.86 |
| Jul 5, 2023 | 51.87 |
| Jul 3, 2023 | 51.87 |
| Jun 30, 2023 | 51.88 |
| Jun 29, 2023 | 51.90 |
| Jun 28, 2023 | 51.91 |
| Jun 27, 2023 | 51.93 |
| Jun 26, 2023 | 51.95 |
| Jun 23, 2023 | 51.96 |
| Jun 22, 2023 | 52.01 |
| Jun 21, 2023 | 52.06 |
| Jun 20, 2023 | 52.11 |
| Jun 16, 2023 | 52.16 |
| Jun 15, 2023 | 52.21 |
| Jun 14, 2023 | 52.27 |
| Jun 13, 2023 | 52.34 |
| Jun 12, 2023 | 52.40 |
| Jun 9, 2023 | 52.47 |
| Jun 8, 2023 | 52.53 |
| Jun 7, 2023 | 52.60 |
| Jun 6, 2023 | 52.66 |
| Jun 5, 2023 | 52.74 |
| Jun 2, 2023 | 52.83 |
| Jun 1, 2023 | 52.91 |
| May 31, 2023 | 53.00 |
| May 30, 2023 | 53.09 |
| May 26, 2023 | 53.18 |
| May 25, 2023 | 53.26 |
| May 24, 2023 | 53.34 |
| May 23, 2023 | 53.42 |
| May 22, 2023 | 53.50 |
| May 19, 2023 | 53.57 |
| May 18, 2023 | 53.65 |
| May 17, 2023 | 53.73 |
| May 16, 2023 | 53.82 |
| May 15, 2023 | 53.91 |
| May 12, 2023 | 53.99 |
| May 11, 2023 | 54.07 |
| May 10, 2023 | 54.15 |
| May 9, 2023 | 54.22 |
| May 8, 2023 | 54.30 |
| May 5, 2023 | 54.38 |
| May 4, 2023 | 54.46 |
| May 3, 2023 | 54.54 |
| May 2, 2023 | 54.61 |
| May 1, 2023 | 54.67 |
| Apr 28, 2023 | 54.73 |
| Apr 27, 2023 | 54.78 |
| Apr 26, 2023 | 54.83 |
| Apr 25, 2023 | 54.89 |
| Apr 24, 2023 | 54.97 |
| Apr 21, 2023 | 55.03 |
| Apr 20, 2023 | 55.08 |
| Apr 19, 2023 | 55.12 |
| Apr 18, 2023 | 55.16 |
| Apr 17, 2023 | 55.20 |
| Apr 14, 2023 | 55.23 |
| Apr 13, 2023 | 55.26 |
| Apr 12, 2023 | 55.30 |
| Apr 11, 2023 | 55.33 |
| Apr 10, 2023 | 55.35 |
| Apr 6, 2023 | 55.39 |
| Apr 5, 2023 | 55.41 |
| Apr 4, 2023 | 55.42 |
| Apr 3, 2023 | 55.43 |
| Mar 31, 2023 | 55.44 |
| Mar 30, 2023 | 55.46 |
| Mar 29, 2023 | 55.47 |
| Mar 28, 2023 | 55.50 |
| Mar 27, 2023 | 55.54 |
| Mar 24, 2023 | 55.59 |
| Mar 23, 2023 | 55.65 |
| Mar 22, 2023 | 55.72 |
| Mar 21, 2023 | 55.78 |
| Mar 20, 2023 | 55.84 |
| Mar 17, 2023 | 55.89 |
| Mar 16, 2023 | 55.94 |
| Mar 15, 2023 | 55.99 |
| Mar 14, 2023 | 56.03 |
| Mar 13, 2023 | 56.07 |
| Mar 10, 2023 | 56.10 |
| Mar 9, 2023 | 56.11 |
| Mar 8, 2023 | 56.12 |
| Mar 7, 2023 | 56.11 |
| Mar 6, 2023 | 56.13 |
| Mar 3, 2023 | 56.16 |
| Mar 2, 2023 | 56.17 |
| Mar 1, 2023 | 56.18 |
| Feb 28, 2023 | 56.19 |
| Feb 27, 2023 | 56.20 |
| Feb 24, 2023 | 56.23 |
| Feb 23, 2023 | 56.25 |
| Feb 22, 2023 | 56.28 |
| Feb 21, 2023 | 56.31 |
| Feb 17, 2023 | 56.35 |
| Feb 16, 2023 | 56.38 |
| Feb 15, 2023 | 56.41 |
| Feb 14, 2023 | 56.43 |
| Feb 13, 2023 | 56.47 |
| Feb 10, 2023 | 56.49 |
| Feb 9, 2023 | 56.52 |
| Feb 8, 2023 | 56.57 |
| Feb 7, 2023 | 56.61 |
| Feb 6, 2023 | 56.66 |
| Feb 3, 2023 | 56.70 |
| Feb 2, 2023 | 56.75 |
| Feb 1, 2023 | 56.79 |
| Jan 31, 2023 | 56.84 |
| Jan 30, 2023 | 56.90 |
| Jan 27, 2023 | 56.96 |
| Jan 26, 2023 | 57.01 |
| Jan 25, 2023 | 57.05 |
| Jan 24, 2023 | 57.10 |
| Jan 23, 2023 | 57.16 |
| Jan 20, 2023 | 57.21 |
| Jan 19, 2023 | 57.27 |
| Jan 18, 2023 | 57.33 |
| Jan 17, 2023 | 57.39 |
| Jan 13, 2023 | 57.46 |
| Jan 12, 2023 | 57.54 |
| Jan 11, 2023 | 57.59 |
| Jan 10, 2023 | 57.65 |
| Jan 9, 2023 | 57.71 |
| Jan 6, 2023 | 57.77 |
| Jan 5, 2023 | 57.83 |
| Jan 4, 2023 | 57.90 |
| Jan 3, 2023 | 57.98 |
| Dec 30, 2022 | 58.06 |
| Dec 29, 2022 | 58.13 |
| Dec 28, 2022 | 58.21 |
| Dec 27, 2022 | 58.27 |
| Dec 23, 2022 | 58.32 |
| Dec 22, 2022 | 58.37 |
| Dec 21, 2022 | 58.43 |
| Dec 20, 2022 | 58.48 |
| Dec 19, 2022 | 58.54 |
| Dec 16, 2022 | 58.61 |
| Dec 15, 2022 | 58.69 |
| Dec 14, 2022 | 58.77 |
| Dec 13, 2022 | 58.83 |
| Dec 12, 2022 | 58.91 |
| Dec 9, 2022 | 58.98 |
| Dec 8, 2022 | 59.05 |
| Dec 7, 2022 | 59.11 |
| Dec 6, 2022 | 59.17 |
| Dec 5, 2022 | 59.22 |
| Dec 2, 2022 | 59.27 |
| Dec 1, 2022 | 59.33 |
| Nov 30, 2022 | 59.39 |
| Nov 29, 2022 | 59.44 |
| Nov 28, 2022 | 59.50 |
| Nov 25, 2022 | 59.57 |
| Nov 23, 2022 | 59.63 |
| Nov 22, 2022 | 59.69 |
| Nov 21, 2022 | 59.74 |
| Nov 18, 2022 | 59.79 |
| Nov 17, 2022 | 59.85 |
| Nov 16, 2022 | 59.91 |
| Nov 15, 2022 | 59.97 |
| Nov 14, 2022 | 60.02 |
| Nov 11, 2022 | 60.06 |
| Nov 10, 2022 | 60.09 |
| Nov 9, 2022 | 60.14 |
| Nov 8, 2022 | 60.21 |
| Nov 7, 2022 | 60.29 |
| Nov 4, 2022 | 60.36 |
| Nov 3, 2022 | 60.43 |
| Nov 2, 2022 | 60.51 |
| Nov 1, 2022 | 60.61 |
| Oct 31, 2022 | 60.69 |
| Oct 28, 2022 | 60.78 |
| Oct 27, 2022 | 60.87 |
| Oct 26, 2022 | 60.96 |
| Oct 25, 2022 | 61.05 |
| Oct 24, 2022 | 61.14 |
| Oct 21, 2022 | 61.26 |
| Oct 20, 2022 | 61.38 |
| Oct 19, 2022 | 61.51 |
| Oct 18, 2022 | 61.63 |
| Oct 17, 2022 | 61.75 |
| Oct 14, 2022 | 61.86 |
| Oct 13, 2022 | 61.99 |
| Oct 12, 2022 | 62.11 |
| Oct 11, 2022 | 62.24 |
| Oct 10, 2022 | 62.37 |
| Oct 7, 2022 | 62.49 |
| Oct 6, 2022 | 62.61 |
| Oct 5, 2022 | 62.72 |
| Oct 4, 2022 | 62.83 |
| Oct 3, 2022 | 62.95 |
| Sep 30, 2022 | 63.09 |
| Sep 29, 2022 | 63.23 |
| Sep 28, 2022 | 63.38 |
| Sep 27, 2022 | 63.53 |
| Sep 26, 2022 | 63.67 |
| Sep 23, 2022 | 63.81 |
| Sep 22, 2022 | 63.95 |
| Sep 21, 2022 | 64.09 |
| Sep 20, 2022 | 64.20 |
| Sep 19, 2022 | 64.31 |
| Sep 16, 2022 | 64.42 |
| Sep 15, 2022 | 64.54 |
| Sep 14, 2022 | 64.66 |
| Sep 13, 2022 | 64.78 |
| Sep 12, 2022 | 64.92 |
| Sep 9, 2022 | 65.06 |
| Sep 8, 2022 | 65.21 |
| Sep 7, 2022 | 65.36 |
| Sep 6, 2022 | 65.51 |
| Sep 2, 2022 | 65.61 |
| Sep 1, 2022 | 65.72 |
| Aug 31, 2022 | 65.82 |
| Aug 30, 2022 | 65.92 |
| Aug 29, 2022 | 66.03 |
| Aug 26, 2022 | 66.12 |
| Aug 25, 2022 | 66.21 |
| Aug 24, 2022 | 66.29 |
| Aug 23, 2022 | 66.39 |
| Aug 22, 2022 | 66.48 |
| Aug 19, 2022 | 66.56 |
| Aug 18, 2022 | 66.62 |
| Aug 17, 2022 | 66.69 |
| Aug 16, 2022 | 66.75 |
| Aug 15, 2022 | 66.80 |
| Aug 12, 2022 | 66.84 |
| Aug 11, 2022 | 66.89 |
| Aug 10, 2022 | 66.94 |
| Aug 9, 2022 | 66.99 |
| Aug 8, 2022 | 67.03 |
| Aug 5, 2022 | 67.08 |
| Aug 4, 2022 | 67.12 |
| Aug 3, 2022 | 67.18 |
| Aug 2, 2022 | 67.23 |
| Aug 1, 2022 | 67.29 |
| Jul 29, 2022 | 67.33 |
| Jul 28, 2022 | 67.38 |
| Jul 27, 2022 | 67.43 |
| Jul 26, 2022 | 67.49 |
| Jul 25, 2022 | 67.56 |
| Jul 22, 2022 | 67.63 |
| Jul 21, 2022 | 67.71 |
| Jul 20, 2022 | 67.77 |
| Jul 19, 2022 | 67.82 |
| Jul 18, 2022 | 67.87 |
| Jul 15, 2022 | 67.94 |
| Jul 14, 2022 | 68.01 |
| Jul 13, 2022 | 68.10 |
| Jul 12, 2022 | 68.17 |
| Jul 11, 2022 | 68.25 |
| Jul 8, 2022 | 68.32 |
| Jul 7, 2022 | 68.37 |
| Jul 6, 2022 | 68.42 |
| Jul 5, 2022 | 68.49 |
| Jul 1, 2022 | 68.57 |
| Jun 30, 2022 | 68.65 |
| Jun 29, 2022 | 68.72 |
| Jun 28, 2022 | 68.80 |
| Jun 27, 2022 | 68.88 |
| Jun 24, 2022 | 68.97 |
| Jun 23, 2022 | 69.04 |
| Jun 22, 2022 | 69.13 |
| Jun 21, 2022 | 69.21 |
| Jun 17, 2022 | 69.30 |
| Jun 16, 2022 | 69.39 |
| Jun 15, 2022 | 69.49 |
| Jun 14, 2022 | 69.57 |
| Jun 13, 2022 | 69.65 |
| Jun 10, 2022 | 69.73 |
| Jun 9, 2022 | 69.80 |
| Jun 8, 2022 | 69.84 |
| Jun 7, 2022 | 69.88 |
| Jun 6, 2022 | 69.91 |
| Jun 3, 2022 | 69.93 |
| Jun 2, 2022 | 69.96 |
| Jun 1, 2022 | 69.98 |
| May 31, 2022 | 70.02 |
| May 27, 2022 | 70.05 |
| May 26, 2022 | 70.09 |
| May 25, 2022 | 70.13 |
| May 24, 2022 | 70.18 |
| May 23, 2022 | 70.22 |
| May 20, 2022 | 70.27 |
| May 19, 2022 | 70.32 |
| May 18, 2022 | 70.36 |
| May 17, 2022 | 70.41 |
| May 16, 2022 | 70.44 |
| May 13, 2022 | 70.49 |
| May 12, 2022 | 70.54 |
| May 11, 2022 | 70.59 |
| May 10, 2022 | 70.64 |
| May 9, 2022 | 70.67 |
| May 6, 2022 | 70.69 |
| May 5, 2022 | 70.71 |
| May 4, 2022 | 70.74 |
| May 3, 2022 | 70.74 |
| May 2, 2022 | 70.75 |
| Apr 29, 2022 | 70.77 |
| Apr 28, 2022 | 70.80 |
| Apr 27, 2022 | 70.82 |
| Apr 26, 2022 | 70.85 |
| Apr 25, 2022 | 70.89 |
| Apr 22, 2022 | 70.91 |
| Apr 21, 2022 | 70.92 |
| Apr 20, 2022 | 70.93 |
| Apr 19, 2022 | 70.93 |
| Apr 18, 2022 | 70.95 |
| Apr 14, 2022 | 70.99 |
| Apr 13, 2022 | 71.03 |
| Apr 12, 2022 | 71.05 |
| Apr 11, 2022 | 71.09 |
| Apr 8, 2022 | 71.13 |
| Apr 7, 2022 | 71.17 |
| Apr 6, 2022 | 71.20 |
| Apr 5, 2022 | 71.23 |
| Apr 4, 2022 | 71.24 |
| Apr 1, 2022 | 71.22 |
| Mar 31, 2022 | 71.22 |
| Mar 30, 2022 | 71.23 |
| Mar 29, 2022 | 71.24 |
| Mar 28, 2022 | 71.23 |
| Mar 25, 2022 | 71.24 |
| Mar 24, 2022 | 71.24 |
| Mar 23, 2022 | 71.26 |
| Mar 22, 2022 | 71.28 |
| Mar 21, 2022 | 71.29 |
| Mar 18, 2022 | 71.29 |
| Mar 17, 2022 | 71.29 |
| Mar 16, 2022 | 71.30 |
| Mar 15, 2022 | 71.30 |
| Mar 14, 2022 | 71.31 |
| Mar 11, 2022 | 71.32 |
| Mar 10, 2022 | 71.34 |
| Mar 9, 2022 | 71.36 |
| Mar 8, 2022 | 71.37 |
| Mar 7, 2022 | 71.39 |
| Mar 4, 2022 | 71.40 |
| Mar 3, 2022 | 71.41 |
| Mar 2, 2022 | 71.41 |
| Mar 1, 2022 | 71.42 |
| Feb 28, 2022 | 71.44 |
| Feb 25, 2022 | 71.44 |
| Feb 24, 2022 | 71.42 |
| Feb 23, 2022 | 71.43 |
| Feb 22, 2022 | 71.43 |
| Feb 18, 2022 | 71.45 |
| Feb 17, 2022 | 71.46 |
| Feb 16, 2022 | 71.47 |
| Feb 15, 2022 | 71.47 |
| Feb 14, 2022 | 71.47 |
| Feb 11, 2022 | 71.47 |
| Feb 10, 2022 | 71.48 |
| Feb 9, 2022 | 71.48 |
| Feb 8, 2022 | 71.48 |
| Feb 7, 2022 | 71.47 |
| Feb 4, 2022 | 71.47 |
| Feb 3, 2022 | 71.46 |
| Feb 2, 2022 | 71.44 |
| Feb 1, 2022 | 71.42 |
| Jan 31, 2022 | 71.40 |
| Jan 28, 2022 | 71.40 |
| Jan 27, 2022 | 71.40 |
| Jan 26, 2022 | 71.40 |
| Jan 25, 2022 | 71.39 |
| Jan 24, 2022 | 71.38 |
| Jan 21, 2022 | 71.36 |
| Jan 20, 2022 | 71.34 |
| Jan 19, 2022 | 71.32 |
| Jan 18, 2022 | 71.28 |
| Jan 14, 2022 | 71.24 |
| Jan 13, 2022 | 71.19 |
| Jan 12, 2022 | 71.13 |
| Jan 11, 2022 | 71.08 |
| Jan 10, 2022 | 71.01 |
| Jan 7, 2022 | 70.96 |
| Jan 6, 2022 | 70.91 |
| Jan 5, 2022 | 70.83 |
| Jan 4, 2022 | 70.75 |
| Jan 3, 2022 | 70.67 |
| Dec 31, 2021 | 70.61 |
| Dec 30, 2021 | 70.56 |
| Dec 29, 2021 | 70.50 |
| Dec 28, 2021 | 70.43 |
| Dec 27, 2021 | 70.37 |
| Dec 23, 2021 | 70.31 |
| Dec 22, 2021 | 70.25 |
| Dec 21, 2021 | 70.19 |
| Dec 20, 2021 | 70.13 |
| Dec 17, 2021 | 70.09 |
| Dec 16, 2021 | 70.03 |
| Dec 15, 2021 | 69.96 |
| Dec 14, 2021 | 69.88 |
| Dec 13, 2021 | 69.80 |
| Dec 10, 2021 | 69.74 |
| Dec 9, 2021 | 69.66 |
| Dec 8, 2021 | 69.58 |
| Dec 7, 2021 | 69.52 |
| Dec 6, 2021 | 69.46 |
| Dec 3, 2021 | 69.40 |
| Dec 2, 2021 | 69.32 |
| Dec 1, 2021 | 69.24 |
| Nov 30, 2021 | 69.16 |
| Nov 29, 2021 | 69.08 |
| Nov 26, 2021 | 68.99 |
| Nov 24, 2021 | 68.89 |
| Nov 23, 2021 | 68.76 |
| Nov 22, 2021 | 68.64 |
| Nov 19, 2021 | 68.50 |
| Nov 18, 2021 | 68.34 |
| Nov 17, 2021 | 68.18 |
| Nov 16, 2021 | 68.02 |
| Nov 15, 2021 | 67.85 |
| Nov 12, 2021 | 67.69 |
| Nov 11, 2021 | 67.51 |
| Nov 10, 2021 | 67.34 |
| Nov 9, 2021 | 67.17 |
| Nov 8, 2021 | 67.00 |
| Nov 5, 2021 | 66.84 |
| Nov 4, 2021 | 66.66 |
| Nov 3, 2021 | 66.49 |
| Nov 2, 2021 | 66.34 |
| Nov 1, 2021 | 66.17 |
| Oct 29, 2021 | 66.01 |
| Oct 28, 2021 | 65.87 |
| Oct 27, 2021 | 65.73 |
| Oct 26, 2021 | 65.60 |
| Oct 25, 2021 | 65.47 |
| Oct 22, 2021 | 65.32 |
| Oct 21, 2021 | 65.19 |
| Oct 20, 2021 | 65.05 |
| Oct 19, 2021 | 64.90 |
| Oct 18, 2021 | 64.74 |
| Oct 15, 2021 | 64.58 |
| Oct 14, 2021 | 64.42 |
| Oct 13, 2021 | 64.26 |
| Oct 12, 2021 | 64.12 |
| Oct 11, 2021 | 63.96 |
| Oct 8, 2021 | 63.81 |
| Oct 7, 2021 | 63.65 |
| Oct 6, 2021 | 63.48 |
| Oct 5, 2021 | 63.31 |
| Oct 4, 2021 | 63.13 |
| Oct 1, 2021 | 62.95 |
| Sep 30, 2021 | 62.78 |
| Sep 29, 2021 | 62.62 |
| Sep 28, 2021 | 62.46 |
| Sep 27, 2021 | 62.30 |
| Sep 24, 2021 | 62.13 |
| Sep 23, 2021 | 61.96 |
| Sep 22, 2021 | 61.80 |
| Sep 21, 2021 | 61.65 |
| Sep 20, 2021 | 61.50 |
| Sep 17, 2021 | 61.35 |
| Sep 16, 2021 | 61.19 |
| Sep 15, 2021 | 61.03 |
| Sep 14, 2021 | 60.86 |
| Sep 13, 2021 | 60.71 |
| Sep 10, 2021 | 60.55 |
| Sep 9, 2021 | 60.38 |
| Sep 8, 2021 | 60.19 |
| Sep 7, 2021 | 60.02 |
| Sep 3, 2021 | 59.85 |
| Sep 2, 2021 | 59.69 |
| Sep 1, 2021 | 59.53 |
| Aug 31, 2021 | 59.36 |
| Aug 30, 2021 | 59.19 |
| Aug 27, 2021 | 59.02 |
| Aug 26, 2021 | 58.85 |
| Aug 25, 2021 | 58.68 |
| Aug 24, 2021 | 58.49 |
| Aug 23, 2021 | 58.31 |
| Aug 20, 2021 | 58.12 |
| Aug 19, 2021 | 57.94 |
| Aug 18, 2021 | 57.76 |
| Aug 17, 2021 | 57.58 |
| Aug 16, 2021 | 57.39 |
| Aug 13, 2021 | 57.21 |
| Aug 12, 2021 | 57.02 |
| Aug 11, 2021 | 56.84 |
| Aug 10, 2021 | 56.66 |
| Aug 9, 2021 | 56.48 |
| Aug 6, 2021 | 56.30 |
| Aug 5, 2021 | 56.12 |
| Aug 4, 2021 | 55.94 |
| Aug 3, 2021 | 55.77 |
| Aug 2, 2021 | 55.58 |
| Jul 30, 2021 | 55.40 |
| Jul 29, 2021 | 55.21 |
| Jul 28, 2021 | 55.03 |
| Jul 27, 2021 | 54.85 |
| Jul 26, 2021 | 54.67 |
| Jul 23, 2021 | 54.49 |
| Jul 22, 2021 | 54.31 |
| Jul 21, 2021 | 54.14 |
| Jul 20, 2021 | 53.95 |
| Jul 19, 2021 | 53.77 |
| Jul 16, 2021 | 53.59 |
| Jul 15, 2021 | 53.41 |
| Jul 14, 2021 | 53.21 |
| Jul 13, 2021 | 53.02 |
| Jul 12, 2021 | 52.83 |
| Jul 9, 2021 | 52.62 |
| Jul 8, 2021 | 52.42 |
| Jul 7, 2021 | 52.23 |
| Jul 6, 2021 | 52.04 |
| Jul 2, 2021 | 51.86 |
| Jul 1, 2021 | 51.65 |
| Jun 30, 2021 | 51.42 |
| Jun 29, 2021 | 51.21 |
| Jun 28, 2021 | 50.99 |
| Jun 25, 2021 | 50.77 |
| Jun 24, 2021 | 50.55 |
| Jun 23, 2021 | 50.34 |
| Jun 22, 2021 | 50.13 |
| Jun 21, 2021 | 49.92 |
| Jun 18, 2021 | 49.75 |
| Jun 17, 2021 | 49.59 |
| Jun 16, 2021 | 49.41 |
| Jun 15, 2021 | 49.23 |
| Jun 14, 2021 | 49.05 |
| Jun 11, 2021 | 48.87 |
| Jun 10, 2021 | 48.69 |
| Jun 9, 2021 | 48.51 |
| Jun 8, 2021 | 48.33 |
| Jun 7, 2021 | 48.15 |
| Jun 4, 2021 | 47.97 |
| Jun 3, 2021 | 47.79 |
| Jun 2, 2021 | 47.62 |
| Jun 1, 2021 | 47.44 |
| May 28, 2021 | 47.26 |
| May 27, 2021 | 47.09 |
| May 26, 2021 | 46.92 |
| May 25, 2021 | 46.75 |
| May 24, 2021 | 46.58 |
| May 21, 2021 | 46.41 |
| May 20, 2021 | 46.23 |
| May 19, 2021 | 46.05 |
| May 18, 2021 | 45.87 |
| May 17, 2021 | 45.68 |
| May 14, 2021 | 45.48 |
| May 13, 2021 | 45.29 |
| May 12, 2021 | 45.11 |
| May 11, 2021 | 44.93 |
| May 10, 2021 | 44.75 |
| May 7, 2021 | 44.58 |
| May 6, 2021 | 44.39 |
| May 5, 2021 | 44.20 |
| May 4, 2021 | 44.01 |
| May 3, 2021 | 43.81 |
| Apr 30, 2021 | 43.62 |
| Apr 29, 2021 | 43.43 |
| Apr 28, 2021 | 43.23 |
| Apr 27, 2021 | 43.03 |
| Apr 26, 2021 | 42.82 |
| Apr 23, 2021 | 42.62 |
| Apr 22, 2021 | 42.42 |
| Apr 21, 2021 | 42.23 |
| Apr 20, 2021 | 42.06 |
| Apr 19, 2021 | 41.89 |
| Apr 16, 2021 | 41.72 |
| Apr 15, 2021 | 41.55 |
| Apr 14, 2021 | 41.38 |
| Apr 13, 2021 | 41.20 |
| Apr 12, 2021 | 41.03 |
| Apr 9, 2021 | 40.84 |
| Apr 8, 2021 | 40.66 |
| Apr 7, 2021 | 40.48 |
| Apr 6, 2021 | 40.31 |
| Apr 5, 2021 | 40.14 |
| Apr 1, 2021 | 39.98 |
| Mar 31, 2021 | 39.82 |
| Mar 30, 2021 | 39.66 |
| Mar 29, 2021 | 39.49 |
| Mar 26, 2021 | 39.34 |
| Mar 25, 2021 | 39.19 |
| Mar 24, 2021 | 39.05 |
| Mar 23, 2021 | 38.92 |
| Mar 22, 2021 | 38.79 |
| Mar 19, 2021 | 38.63 |
| Mar 18, 2021 | 38.47 |
| Mar 17, 2021 | 38.31 |
| Mar 16, 2021 | 38.14 |
| Mar 15, 2021 | 37.98 |
| Mar 12, 2021 | 37.82 |
| Mar 11, 2021 | 37.65 |
| Mar 10, 2021 | 37.49 |
| Mar 9, 2021 | 37.32 |
| Mar 8, 2021 | 37.15 |
| Mar 5, 2021 | 36.99 |
| Mar 4, 2021 | 36.82 |
| Mar 3, 2021 | 36.66 |
| Mar 2, 2021 | 36.49 |
| Mar 1, 2021 | 36.31 |
| Feb 26, 2021 | 36.12 |
| Feb 25, 2021 | 35.95 |
| Feb 24, 2021 | 35.78 |
| Feb 23, 2021 | 35.60 |
| Feb 22, 2021 | 35.42 |
| Feb 19, 2021 | 35.25 |
| Feb 18, 2021 | 35.10 |
| Feb 17, 2021 | 34.96 |
| Feb 16, 2021 | 34.82 |
| Feb 12, 2021 | 34.69 |
| Feb 11, 2021 | 34.55 |
| Feb 10, 2021 | 34.42 |
| Feb 9, 2021 | 34.28 |
| Feb 8, 2021 | 34.13 |
| Feb 5, 2021 | 34.00 |
| Feb 4, 2021 | 33.88 |
| Feb 3, 2021 | 33.76 |
| Feb 2, 2021 | 33.65 |
| Feb 1, 2021 | 33.55 |
| Jan 29, 2021 | 33.44 |
| Jan 28, 2021 | 33.34 |
| Jan 27, 2021 | 33.24 |
| Jan 26, 2021 | 33.13 |
| Jan 25, 2021 | 33.04 |
| Jan 22, 2021 | 32.93 |
| Jan 21, 2021 | 32.82 |
| Jan 20, 2021 | 32.70 |
| Jan 19, 2021 | 32.58 |
| Jan 15, 2021 | 32.46 |
| Jan 14, 2021 | 32.35 |
| Jan 13, 2021 | 32.22 |
| Jan 12, 2021 | 32.11 |
| Jan 11, 2021 | 31.98 |
| Jan 8, 2021 | 31.88 |
| Jan 7, 2021 | 31.77 |
| Jan 6, 2021 | 31.66 |
| Jan 5, 2021 | 31.54 |
| Jan 4, 2021 | 31.44 |
| Dec 31, 2020 | 31.35 |
| Dec 30, 2020 | 31.26 |
| Dec 29, 2020 | 31.19 |
| Dec 28, 2020 | 31.10 |
| Dec 24, 2020 | 31.01 |
| Dec 23, 2020 | 30.90 |
| Dec 22, 2020 | 30.82 |
| Dec 21, 2020 | 30.76 |
| Dec 18, 2020 | 30.69 |
| Dec 17, 2020 | 30.66 |
| Dec 16, 2020 | 30.63 |
| Dec 15, 2020 | 30.61 |
| Dec 14, 2020 | 30.58 |
| Dec 11, 2020 | 30.56 |
| Dec 10, 2020 | 30.53 |
| Dec 9, 2020 | 30.50 |
| Dec 8, 2020 | 30.48 |
| Dec 7, 2020 | 30.47 |
| Dec 4, 2020 | 30.46 |
| Dec 3, 2020 | 30.45 |
| Dec 2, 2020 | 30.46 |
| Dec 1, 2020 | 30.46 |
| Nov 30, 2020 | 30.46 |
| Nov 27, 2020 | 30.47 |
| Nov 25, 2020 | 30.47 |
| Nov 24, 2020 | 30.47 |
| Nov 23, 2020 | 30.47 |
| Nov 20, 2020 | 30.48 |
| Nov 19, 2020 | 30.50 |
| Nov 18, 2020 | 30.51 |
| Nov 17, 2020 | 30.53 |
| Nov 16, 2020 | 30.55 |
| Nov 13, 2020 | 30.56 |
| Nov 12, 2020 | 30.58 |
| Nov 11, 2020 | 30.60 |
| Nov 10, 2020 | 30.63 |
| Nov 9, 2020 | 30.66 |
| Nov 6, 2020 | 30.69 |
| Nov 5, 2020 | 30.75 |
| Nov 4, 2020 | 30.80 |
| Nov 3, 2020 | 30.87 |
| Nov 2, 2020 | 30.92 |
| Oct 30, 2020 | 30.99 |
| Oct 29, 2020 | 31.05 |
| Oct 28, 2020 | 31.11 |
| Oct 27, 2020 | 31.17 |
| Oct 26, 2020 | 31.22 |
| Oct 23, 2020 | 31.27 |
| Oct 22, 2020 | 31.33 |
| Oct 21, 2020 | 31.38 |
| Oct 20, 2020 | 31.43 |
| Oct 19, 2020 | 31.49 |
| Oct 16, 2020 | 31.54 |
| Oct 15, 2020 | 31.60 |
| Oct 14, 2020 | 31.65 |
| Oct 13, 2020 | 31.71 |
| Oct 12, 2020 | 31.76 |
| Oct 9, 2020 | 31.81 |
| Oct 8, 2020 | 31.87 |
| Oct 7, 2020 | 31.92 |
| Oct 6, 2020 | 31.98 |
| Oct 5, 2020 | 32.03 |
| Oct 2, 2020 | 32.09 |
| Oct 1, 2020 | 32.15 |
| Sep 30, 2020 | 32.22 |
| Sep 29, 2020 | 32.28 |
| Sep 28, 2020 | 32.34 |
| Sep 25, 2020 | 32.39 |
| Sep 24, 2020 | 32.45 |
| Sep 23, 2020 | 32.50 |
| Sep 22, 2020 | 32.56 |
| Sep 21, 2020 | 32.61 |
| Sep 18, 2020 | 32.67 |
| Sep 17, 2020 | 32.71 |
| Sep 16, 2020 | 32.76 |
| Sep 15, 2020 | 32.81 |
| Sep 14, 2020 | 32.87 |
| Sep 11, 2020 | 32.92 |
| Sep 10, 2020 | 32.97 |
| Sep 9, 2020 | 33.01 |
| Sep 8, 2020 | 33.05 |
| Sep 4, 2020 | 33.10 |
| Sep 3, 2020 | 33.15 |
| Sep 2, 2020 | 33.19 |
| Sep 1, 2020 | 33.23 |
| Aug 31, 2020 | 33.27 |
| Aug 28, 2020 | 33.31 |
| Aug 27, 2020 | 33.35 |
| Aug 26, 2020 | 33.39 |
| Aug 25, 2020 | 33.43 |
| Aug 24, 2020 | 33.47 |
| Aug 21, 2020 | 33.51 |
| Aug 20, 2020 | 33.56 |
| Aug 19, 2020 | 33.59 |
| Aug 18, 2020 | 33.62 |
| Aug 17, 2020 | 33.65 |
| Aug 14, 2020 | 33.68 |
| Aug 13, 2020 | 33.71 |
| Aug 12, 2020 | 33.75 |
| Aug 11, 2020 | 33.78 |
| Aug 10, 2020 | 33.80 |
| Aug 7, 2020 | 33.83 |
| Aug 6, 2020 | 33.86 |
| Aug 5, 2020 | 33.89 |
| Aug 4, 2020 | 33.93 |
| Aug 3, 2020 | 33.97 |
| Jul 31, 2020 | 34.00 |
| Jul 30, 2020 | 34.05 |
| Jul 29, 2020 | 34.08 |
| Jul 28, 2020 | 34.12 |
| Jul 27, 2020 | 34.15 |
| Jul 24, 2020 | 34.19 |
| Jul 23, 2020 | 34.22 |
| Jul 22, 2020 | 34.25 |
| Jul 21, 2020 | 34.28 |
| Jul 20, 2020 | 34.30 |
| Jul 17, 2020 | 34.34 |
| Jul 16, 2020 | 34.37 |
| Jul 15, 2020 | 34.42 |
| Jul 14, 2020 | 34.46 |
| Jul 13, 2020 | 34.51 |
| Jul 10, 2020 | 34.56 |
| Jul 9, 2020 | 34.62 |
| Jul 8, 2020 | 34.68 |
| Jul 7, 2020 | 34.73 |
| Jul 6, 2020 | 34.78 |
| Jul 2, 2020 | 34.83 |
| Jul 1, 2020 | 34.87 |
| Jun 30, 2020 | 34.91 |
| Jun 29, 2020 | 34.95 |
| Jun 26, 2020 | 34.99 |
| Jun 25, 2020 | 35.03 |
| Jun 24, 2020 | 35.07 |
| Jun 23, 2020 | 35.12 |
| Jun 22, 2020 | 35.16 |
| Jun 19, 2020 | 35.21 |
| Jun 18, 2020 | 35.26 |
| Jun 17, 2020 | 35.30 |
| Jun 16, 2020 | 35.35 |
| Jun 15, 2020 | 35.39 |
| Jun 12, 2020 | 35.43 |
| Jun 11, 2020 | 35.47 |
| Jun 10, 2020 | 35.50 |
| Jun 9, 2020 | 35.53 |
| Jun 8, 2020 | 35.55 |
| Jun 5, 2020 | 35.58 |
| Jun 4, 2020 | 35.60 |
| Jun 3, 2020 | 35.63 |
| Jun 2, 2020 | 35.67 |
| Jun 1, 2020 | 35.70 |
| May 29, 2020 | 35.74 |
| May 28, 2020 | 35.78 |
| May 27, 2020 | 35.81 |
| May 26, 2020 | 35.84 |
| May 22, 2020 | 35.89 |
| May 21, 2020 | 35.93 |
| May 20, 2020 | 35.97 |
| May 19, 2020 | 36.01 |
| May 18, 2020 | 36.06 |
| May 15, 2020 | 36.11 |
| May 14, 2020 | 36.18 |
| May 13, 2020 | 36.25 |
| May 12, 2020 | 36.32 |
| May 11, 2020 | 36.38 |
| May 8, 2020 | 36.44 |
| May 7, 2020 | 36.50 |
| May 6, 2020 | 36.56 |
| May 5, 2020 | 36.63 |
| May 4, 2020 | 36.68 |
| May 1, 2020 | 36.74 |
| Apr 30, 2020 | 36.80 |
| Apr 29, 2020 | 36.85 |
| Apr 28, 2020 | 36.90 |
| Apr 27, 2020 | 36.95 |
| Apr 24, 2020 | 37.01 |
| Apr 23, 2020 | 37.07 |
| Apr 22, 2020 | 37.13 |
| Apr 21, 2020 | 37.19 |
| Apr 20, 2020 | 37.25 |
| Apr 17, 2020 | 37.32 |
| Apr 16, 2020 | 37.38 |
| Apr 15, 2020 | 37.45 |
| Apr 14, 2020 | 37.52 |
| Apr 13, 2020 | 37.58 |
| Apr 9, 2020 | 37.64 |
| Apr 8, 2020 | 37.69 |
| Apr 7, 2020 | 37.75 |
| Apr 6, 2020 | 37.82 |
| Apr 3, 2020 | 37.94 |
| Apr 2, 2020 | 38.06 |
| Apr 1, 2020 | 38.17 |
| Mar 31, 2020 | 38.28 |
| Mar 30, 2020 | 38.39 |
| Mar 27, 2020 | 38.51 |
| Mar 26, 2020 | 38.62 |
| Mar 25, 2020 | 38.71 |
| Mar 24, 2020 | 38.82 |
| Mar 23, 2020 | 38.92 |
| Mar 20, 2020 | 39.04 |
| Mar 19, 2020 | 39.14 |
| Mar 18, 2020 | 39.24 |
| Mar 17, 2020 | 39.33 |
| Mar 16, 2020 | 39.40 |
| Mar 13, 2020 | 39.49 |
| Mar 12, 2020 | 39.58 |
| Mar 11, 2020 | 39.68 |
| Mar 10, 2020 | 39.76 |
| Mar 9, 2020 | 39.83 |
| Mar 6, 2020 | 39.91 |
| Mar 5, 2020 | 39.96 |
| Mar 4, 2020 | 40.01 |
| Mar 3, 2020 | 40.05 |
| Mar 2, 2020 | 40.10 |
| Feb 28, 2020 | 40.15 |
| Feb 27, 2020 | 40.20 |
| Feb 26, 2020 | 40.25 |
| Feb 25, 2020 | 40.29 |
| Feb 24, 2020 | 40.33 |
| Feb 21, 2020 | 40.36 |
| Feb 20, 2020 | 40.38 |
| Feb 19, 2020 | 40.40 |
| Feb 18, 2020 | 40.43 |
| Feb 14, 2020 | 40.46 |
| Feb 13, 2020 | 40.48 |
| Feb 12, 2020 | 40.50 |
| Feb 11, 2020 | 40.53 |
| Feb 10, 2020 | 40.56 |
| Feb 7, 2020 | 40.59 |
| Feb 6, 2020 | 40.62 |
| Feb 5, 2020 | 40.64 |
| Feb 4, 2020 | 40.66 |
| Feb 3, 2020 | 40.69 |
| Jan 31, 2020 | 40.72 |
| Jan 30, 2020 | 40.75 |
| Jan 29, 2020 | 40.77 |
| Jan 28, 2020 | 40.80 |
| Jan 27, 2020 | 40.82 |
| Jan 24, 2020 | 40.85 |
| Jan 23, 2020 | 40.86 |
| Jan 22, 2020 | 40.88 |
| Jan 21, 2020 | 40.90 |
| Jan 17, 2020 | 40.92 |
| Jan 16, 2020 | 40.93 |
| Jan 15, 2020 | 40.95 |
| Jan 14, 2020 | 40.96 |
| Jan 13, 2020 | 40.98 |
| Jan 10, 2020 | 40.99 |
| Jan 9, 2020 | 41.00 |
| Jan 8, 2020 | 41.01 |
| Jan 7, 2020 | 41.02 |
| Jan 6, 2020 | 41.04 |
| Jan 3, 2020 | 41.06 |
| Jan 2, 2020 | 41.08 |
| Dec 31, 2019 | 41.10 |
| Dec 30, 2019 | 41.13 |
| Dec 27, 2019 | 41.15 |
| Dec 26, 2019 | 41.18 |
| Dec 24, 2019 | 41.20 |
| Dec 23, 2019 | 41.22 |
| Dec 20, 2019 | 41.24 |
| Dec 19, 2019 | 41.25 |
| Dec 18, 2019 | 41.27 |
| Dec 17, 2019 | 41.30 |
| Dec 16, 2019 | 41.33 |
| Dec 13, 2019 | 41.36 |
| Dec 12, 2019 | 41.40 |
| Dec 11, 2019 | 41.44 |
| Dec 10, 2019 | 41.48 |
| Dec 9, 2019 | 41.52 |
| Dec 6, 2019 | 41.56 |
| Dec 5, 2019 | 41.61 |
| Dec 4, 2019 | 41.65 |
| Dec 3, 2019 | 41.69 |
| Dec 2, 2019 | 41.74 |
| Nov 29, 2019 | 41.79 |
| Nov 27, 2019 | 41.83 |
| Nov 26, 2019 | 41.87 |
| Nov 25, 2019 | 41.92 |
| Nov 22, 2019 | 41.96 |
| Nov 21, 2019 | 42.01 |
| Nov 20, 2019 | 42.05 |
| Nov 19, 2019 | 42.09 |
| Nov 18, 2019 | 42.12 |
| Nov 15, 2019 | 42.16 |
| Nov 14, 2019 | 42.20 |
| Nov 13, 2019 | 42.23 |
| Nov 12, 2019 | 42.27 |
| Nov 11, 2019 | 42.29 |
| Nov 8, 2019 | 42.32 |
| Nov 7, 2019 | 42.35 |
| Nov 6, 2019 | 42.38 |
| Nov 5, 2019 | 42.41 |
| Nov 4, 2019 | 42.43 |
| Nov 1, 2019 | 42.47 |
| Oct 31, 2019 | 42.51 |
| Oct 30, 2019 | 42.55 |
| Oct 29, 2019 | 42.58 |
| Oct 28, 2019 | 42.61 |
| Oct 25, 2019 | 42.64 |
| Oct 24, 2019 | 42.67 |
| Oct 23, 2019 | 42.70 |
| Oct 22, 2019 | 42.73 |
| Oct 21, 2019 | 42.75 |
| Oct 18, 2019 | 42.77 |
| Oct 17, 2019 | 42.78 |
| Oct 16, 2019 | 42.80 |
| Oct 15, 2019 | 42.82 |
| Oct 14, 2019 | 42.83 |
| Oct 11, 2019 | 42.85 |
| Oct 10, 2019 | 42.86 |
| Oct 9, 2019 | 42.88 |
| Oct 8, 2019 | 42.89 |
| Oct 7, 2019 | 42.92 |
| Oct 4, 2019 | 42.94 |
| Oct 3, 2019 | 42.97 |
| Oct 2, 2019 | 43.01 |
| Oct 1, 2019 | 43.04 |
| Sep 30, 2019 | 43.08 |
| Sep 27, 2019 | 43.11 |
| Sep 26, 2019 | 43.14 |
| Sep 25, 2019 | 43.17 |
| Sep 24, 2019 | 43.19 |
| Sep 23, 2019 | 43.22 |
| Sep 20, 2019 | 43.26 |
| Sep 19, 2019 | 43.31 |
| Sep 18, 2019 | 43.37 |
| Sep 17, 2019 | 43.41 |
| Sep 16, 2019 | 43.46 |
| Sep 13, 2019 | 43.50 |
| Sep 12, 2019 | 43.54 |
| Sep 11, 2019 | 43.58 |
| Sep 10, 2019 | 43.62 |
| Sep 9, 2019 | 43.66 |
| Sep 6, 2019 | 43.70 |
| Sep 5, 2019 | 43.75 |
| Sep 4, 2019 | 43.78 |
| Sep 3, 2019 | 43.81 |
| Aug 30, 2019 | 43.85 |
| Aug 29, 2019 | 43.89 |
| Aug 28, 2019 | 43.92 |
| Aug 27, 2019 | 43.97 |
| Aug 26, 2019 | 44.02 |
| Aug 23, 2019 | 44.07 |
| Aug 22, 2019 | 44.11 |
| Aug 21, 2019 | 44.16 |
| Aug 20, 2019 | 44.19 |
| Aug 19, 2019 | 44.23 |
| Aug 16, 2019 | 44.25 |
| Aug 15, 2019 | 44.27 |
| Aug 14, 2019 | 44.30 |
| Aug 13, 2019 | 44.34 |
| Aug 12, 2019 | 44.36 |
| Aug 9, 2019 | 44.39 |
| Aug 8, 2019 | 44.43 |
| Aug 7, 2019 | 44.46 |
| Aug 6, 2019 | 44.50 |
| Aug 5, 2019 | 44.54 |
| Aug 2, 2019 | 44.59 |
| Aug 1, 2019 | 44.62 |
| Jul 31, 2019 | 44.66 |
| Jul 30, 2019 | 44.68 |
| Jul 29, 2019 | 44.72 |
| Jul 26, 2019 | 44.76 |
| Jul 25, 2019 | 44.79 |
| Jul 24, 2019 | 44.83 |
| Jul 23, 2019 | 44.87 |
| Jul 22, 2019 | 44.91 |
| Jul 19, 2019 | 44.96 |
| Jul 18, 2019 | 45.01 |
| Jul 17, 2019 | 45.06 |
| Jul 16, 2019 | 45.11 |
| Jul 15, 2019 | 45.16 |
| Jul 12, 2019 | 45.20 |
| Jul 11, 2019 | 45.25 |
| Jul 10, 2019 | 45.30 |
| Jul 9, 2019 | 45.36 |
| Jul 8, 2019 | 45.40 |
| Jul 5, 2019 | 45.45 |
| Jul 3, 2019 | 45.50 |
| Jul 2, 2019 | 45.55 |
| Jul 1, 2019 | 45.60 |
| Jun 28, 2019 | 45.65 |
| Jun 27, 2019 | 45.70 |
| Jun 26, 2019 | 45.76 |
| Jun 25, 2019 | 45.81 |
| Jun 24, 2019 | 45.93 |
| Jun 21, 2019 | 46.06 |
| Jun 20, 2019 | 46.19 |
| Jun 19, 2019 | 46.28 |
| Jun 18, 2019 | 46.38 |
| Jun 17, 2019 | 46.48 |
| Jun 14, 2019 | 46.59 |
| Jun 13, 2019 | 46.69 |
| Jun 12, 2019 | 46.78 |
| Jun 11, 2019 | 46.88 |
| Jun 10, 2019 | 46.98 |
| Jun 7, 2019 | 47.09 |
| Jun 6, 2019 | 47.19 |
| Jun 5, 2019 | 47.30 |
| Jun 4, 2019 | 47.40 |
| Jun 3, 2019 | 47.50 |
| May 31, 2019 | 47.62 |
| May 30, 2019 | 47.73 |
| May 29, 2019 | 47.84 |
| May 28, 2019 | 47.96 |
| May 24, 2019 | 48.07 |
| May 23, 2019 | 48.19 |
| May 22, 2019 | 48.31 |
| May 21, 2019 | 48.41 |
| May 20, 2019 | 48.51 |
| May 17, 2019 | 48.62 |
| May 16, 2019 | 48.73 |
| May 15, 2019 | 48.82 |
| May 14, 2019 | 48.93 |
| May 13, 2019 | 49.04 |
| May 10, 2019 | 49.14 |
| May 9, 2019 | 49.24 |
| May 8, 2019 | 49.35 |
| May 7, 2019 | 49.44 |
| May 6, 2019 | 49.54 |
| May 3, 2019 | 49.64 |
| May 2, 2019 | 49.73 |
| May 1, 2019 | 49.82 |
| Apr 30, 2019 | 49.91 |
| Apr 29, 2019 | 49.99 |
| Apr 26, 2019 | 50.07 |
| Apr 25, 2019 | 50.14 |
| Apr 24, 2019 | 50.24 |
| Apr 23, 2019 | 50.33 |
| Apr 22, 2019 | 50.42 |
| Apr 18, 2019 | 50.50 |
| Apr 17, 2019 | 50.59 |
| Apr 16, 2019 | 50.66 |
| Apr 15, 2019 | 50.72 |
| Apr 12, 2019 | 50.79 |
| Apr 11, 2019 | 50.86 |
| Apr 10, 2019 | 50.94 |
| Apr 9, 2019 | 51.02 |
| Apr 8, 2019 | 51.11 |
| Apr 5, 2019 | 51.20 |
| Apr 4, 2019 | 51.29 |
| Apr 3, 2019 | 51.38 |
| Apr 2, 2019 | 51.47 |
| Apr 1, 2019 | 51.56 |
| Mar 29, 2019 | 51.65 |
| Mar 28, 2019 | 51.71 |
| Mar 27, 2019 | 51.77 |
| Mar 26, 2019 | 51.83 |
| Mar 25, 2019 | 51.89 |
| Mar 22, 2019 | 51.95 |
| Mar 21, 2019 | 52.02 |
| Mar 20, 2019 | 52.06 |
| Mar 19, 2019 | 52.11 |
| Mar 18, 2019 | 52.14 |
| Mar 15, 2019 | 52.18 |
| Mar 14, 2019 | 52.22 |
| Mar 13, 2019 | 52.26 |
| Mar 12, 2019 | 52.31 |
| Mar 11, 2019 | 52.35 |
| Mar 8, 2019 | 52.39 |
| Mar 7, 2019 | 52.44 |
| Mar 6, 2019 | 52.48 |
| Mar 5, 2019 | 52.52 |
| Mar 4, 2019 | 52.55 |
| Mar 1, 2019 | 52.59 |
| Feb 28, 2019 | 52.61 |
| Feb 27, 2019 | 52.65 |
| Feb 26, 2019 | 52.68 |
| Feb 25, 2019 | 52.72 |
| Feb 22, 2019 | 52.75 |
| Feb 21, 2019 | 52.78 |
| Feb 20, 2019 | 52.81 |
| Feb 19, 2019 | 52.83 |
| Feb 15, 2019 | 52.85 |
| Feb 14, 2019 | 52.88 |
| Feb 13, 2019 | 52.90 |
| Feb 12, 2019 | 52.93 |
| Feb 11, 2019 | 52.97 |
| Feb 8, 2019 | 53.00 |
| Feb 7, 2019 | 53.04 |
| Feb 6, 2019 | 53.08 |
| Feb 5, 2019 | 53.12 |
| Feb 4, 2019 | 53.16 |
| Feb 1, 2019 | 53.20 |
| Jan 31, 2019 | 53.25 |
| Jan 30, 2019 | 53.29 |
| Jan 29, 2019 | 53.33 |
| Jan 28, 2019 | 53.37 |
| Jan 25, 2019 | 53.41 |
| Jan 24, 2019 | 53.45 |
| Jan 23, 2019 | 53.49 |
| Jan 22, 2019 | 53.52 |
| Jan 18, 2019 | 53.56 |
| Jan 17, 2019 | 53.59 |
| Jan 16, 2019 | 53.63 |
| Jan 15, 2019 | 53.66 |
| Jan 14, 2019 | 53.70 |
| Jan 11, 2019 | 53.74 |
| Jan 10, 2019 | 53.78 |
| Jan 9, 2019 | 53.81 |
| Jan 8, 2019 | 53.84 |
| Jan 7, 2019 | 53.88 |
| Jan 4, 2019 | 53.93 |
| Jan 3, 2019 | 53.98 |
| Jan 2, 2019 | 54.03 |
| Dec 31, 2018 | 54.09 |
| Dec 28, 2018 | 54.14 |
| Dec 27, 2018 | 54.20 |
| Dec 26, 2018 | 54.25 |
| Dec 24, 2018 | 54.30 |
| Dec 21, 2018 | 54.36 |
| Dec 20, 2018 | 54.41 |
| Dec 19, 2018 | 54.46 |
| Dec 18, 2018 | 54.47 |
| Dec 17, 2018 | 54.47 |
| Dec 14, 2018 | 54.47 |
| Dec 13, 2018 | 54.46 |
| Dec 12, 2018 | 54.45 |
| Dec 11, 2018 | 54.44 |
| Dec 10, 2018 | 54.42 |
| Dec 7, 2018 | 54.42 |
| Dec 6, 2018 | 54.41 |
| Dec 4, 2018 | 54.40 |
| Dec 3, 2018 | 54.38 |
| Nov 30, 2018 | 54.34 |
| Nov 29, 2018 | 54.31 |
| Nov 28, 2018 | 54.28 |
| Nov 27, 2018 | 54.24 |
| Nov 26, 2018 | 54.22 |
| Nov 23, 2018 | 54.19 |
| Nov 21, 2018 | 54.16 |
| Nov 20, 2018 | 54.13 |
| Nov 19, 2018 | 54.11 |
| Nov 16, 2018 | 54.09 |
| Nov 15, 2018 | 54.08 |
| Nov 14, 2018 | 54.07 |
| Nov 13, 2018 | 54.07 |
| Nov 12, 2018 | 54.06 |
| Nov 9, 2018 | 54.06 |
| Nov 8, 2018 | 54.05 |
| Nov 7, 2018 | 54.03 |
| Nov 6, 2018 | 54.01 |
| Nov 5, 2018 | 53.99 |
| Nov 2, 2018 | 53.98 |
| Nov 1, 2018 | 53.96 |
| Oct 31, 2018 | 53.94 |
| Oct 30, 2018 | 53.92 |
| Oct 29, 2018 | 53.91 |
| Oct 26, 2018 | 53.91 |
| Oct 25, 2018 | 53.90 |
| Oct 24, 2018 | 53.89 |
| Oct 23, 2018 | 53.89 |
| Oct 22, 2018 | 53.87 |
| Oct 19, 2018 | 53.85 |
| Oct 18, 2018 | 53.83 |
| Oct 17, 2018 | 53.81 |
| Oct 16, 2018 | 53.78 |
| Oct 15, 2018 | 53.75 |
| Oct 12, 2018 | 53.73 |
| Oct 11, 2018 | 53.72 |
| Oct 10, 2018 | 53.70 |
| Oct 9, 2018 | 53.68 |
| Oct 8, 2018 | 53.66 |
| Oct 5, 2018 | 53.63 |
| Oct 4, 2018 | 53.60 |
| Oct 3, 2018 | 53.57 |
| Oct 2, 2018 | 53.54 |
| Oct 1, 2018 | 53.50 |
| Sep 28, 2018 | 53.46 |
| Sep 27, 2018 | 53.42 |
| Sep 26, 2018 | 53.38 |
| Sep 25, 2018 | 53.34 |
| Sep 24, 2018 | 53.30 |
| Sep 21, 2018 | 53.27 |
| Sep 20, 2018 | 53.23 |
| Sep 19, 2018 | 53.20 |
| Sep 18, 2018 | 53.17 |
| Sep 17, 2018 | 53.14 |
| Sep 14, 2018 | 53.12 |
| Sep 13, 2018 | 53.09 |
| Sep 12, 2018 | 53.05 |
| Sep 11, 2018 | 53.02 |
| Sep 10, 2018 | 52.99 |
| Sep 7, 2018 | 52.96 |
| Sep 6, 2018 | 52.93 |
| Sep 5, 2018 | 52.82 |
| Sep 4, 2018 | 52.72 |
| Aug 31, 2018 | 52.59 |
| Aug 30, 2018 | 52.46 |
| Aug 29, 2018 | 52.34 |
| Aug 28, 2018 | 52.22 |
| Aug 27, 2018 | 52.09 |
| Aug 24, 2018 | 51.96 |
| Aug 23, 2018 | 51.83 |
| Aug 22, 2018 | 51.71 |
| Aug 21, 2018 | 51.58 |
| Aug 20, 2018 | 51.45 |
| Aug 17, 2018 | 51.34 |
| Aug 16, 2018 | 51.21 |
| Aug 15, 2018 | 51.09 |
| Aug 14, 2018 | 50.97 |
| Aug 13, 2018 | 50.85 |
| Aug 10, 2018 | 50.73 |
| Aug 9, 2018 | 50.60 |
| Aug 8, 2018 | 50.47 |
| Aug 7, 2018 | 50.33 |
| Aug 6, 2018 | 50.19 |
| Aug 3, 2018 | 50.06 |
| Aug 2, 2018 | 49.93 |
| Aug 1, 2018 | 49.80 |
| Jul 31, 2018 | 49.66 |
| Jul 30, 2018 | 49.53 |
| Jul 27, 2018 | 49.40 |
| Jul 26, 2018 | 49.27 |
| Jul 25, 2018 | 49.13 |
| Jul 24, 2018 | 49.00 |
| Jul 23, 2018 | 48.87 |
| Jul 20, 2018 | 48.74 |
| Jul 19, 2018 | 48.61 |
| Jul 18, 2018 | 48.48 |
| Jul 17, 2018 | 48.35 |
| Jul 16, 2018 | 48.22 |
| Jul 13, 2018 | 48.10 |
| Jul 12, 2018 | 47.96 |
| Jul 11, 2018 | 47.84 |
| Jul 10, 2018 | 47.72 |
| Jul 9, 2018 | 47.59 |
| Jul 6, 2018 | 47.45 |
| Jul 5, 2018 | 47.31 |
| Jul 3, 2018 | 47.18 |
| Jul 2, 2018 | 47.04 |
| Jun 29, 2018 | 46.91 |
| Jun 28, 2018 | 46.78 |
| Jun 27, 2018 | 46.66 |
| Jun 26, 2018 | 46.53 |
| Jun 25, 2018 | 46.40 |
| Jun 22, 2018 | 46.27 |
| Jun 21, 2018 | 46.11 |
| Jun 20, 2018 | 45.96 |
| Jun 19, 2018 | 45.80 |
| Jun 18, 2018 | 45.65 |
| Jun 15, 2018 | 45.49 |
| Jun 14, 2018 | 45.33 |
| Jun 13, 2018 | 45.17 |
| Jun 12, 2018 | 45.01 |
| Jun 11, 2018 | 44.89 |
| Jun 8, 2018 | 44.77 |
| Jun 7, 2018 | 44.64 |
| Jun 6, 2018 | 44.52 |
| Jun 5, 2018 | 44.39 |
| Jun 4, 2018 | 44.27 |
| Jun 1, 2018 | 44.15 |
| May 31, 2018 | 44.03 |
| May 30, 2018 | 43.93 |
| May 29, 2018 | 43.81 |
| May 25, 2018 | 43.70 |
| May 24, 2018 | 43.59 |
| May 23, 2018 | 43.48 |
| May 22, 2018 | 43.37 |
| May 21, 2018 | 43.26 |
| May 18, 2018 | 43.15 |
| May 17, 2018 | 43.04 |
| May 16, 2018 | 42.94 |
| May 15, 2018 | 42.83 |
| May 14, 2018 | 42.73 |
| May 11, 2018 | 42.62 |
| May 10, 2018 | 42.51 |
| May 9, 2018 | 42.40 |
| May 8, 2018 | 42.29 |
| May 7, 2018 | 42.19 |
| May 4, 2018 | 42.10 |
| May 3, 2018 | 42.00 |
| May 2, 2018 | 41.91 |
| May 1, 2018 | 41.81 |
| Apr 30, 2018 | 41.71 |
| Apr 27, 2018 | 41.62 |
| Apr 26, 2018 | 41.52 |
| Apr 25, 2018 | 41.41 |
| Apr 24, 2018 | 41.32 |
| Apr 23, 2018 | 41.22 |
| Apr 20, 2018 | 41.12 |
| Apr 19, 2018 | 41.03 |
| Apr 18, 2018 | 40.93 |
| Apr 17, 2018 | 40.83 |
| Apr 16, 2018 | 40.73 |
| Apr 13, 2018 | 40.63 |
| Apr 12, 2018 | 40.54 |
| Apr 11, 2018 | 40.44 |
| Apr 10, 2018 | 40.35 |
| Apr 9, 2018 | 40.26 |
| Apr 6, 2018 | 40.18 |
| Apr 5, 2018 | 40.10 |
| Apr 4, 2018 | 40.00 |
| Apr 3, 2018 | 39.91 |
| Apr 2, 2018 | 39.81 |
| Mar 29, 2018 | 39.72 |
| Mar 28, 2018 | 39.63 |
| Mar 27, 2018 | 39.54 |
| Mar 26, 2018 | 39.46 |
| Mar 23, 2018 | 39.37 |
| Mar 22, 2018 | 39.29 |
| Mar 21, 2018 | 39.20 |
| Mar 20, 2018 | 39.11 |
| Mar 19, 2018 | 39.02 |
| Mar 16, 2018 | 38.93 |
| Mar 15, 2018 | 38.84 |
| Mar 14, 2018 | 38.75 |
| Mar 13, 2018 | 38.66 |
| Mar 12, 2018 | 38.57 |
| Mar 9, 2018 | 38.48 |
| Mar 8, 2018 | 38.39 |
| Mar 7, 2018 | 38.31 |
| Mar 6, 2018 | 38.22 |
| Mar 5, 2018 | 38.16 |
| Mar 2, 2018 | 38.11 |
| Mar 1, 2018 | 38.06 |
| Feb 28, 2018 | 38.02 |
| Feb 27, 2018 | 37.97 |
| Feb 26, 2018 | 37.93 |
| Feb 23, 2018 | 37.88 |
| Feb 22, 2018 | 37.83 |
| Feb 21, 2018 | 37.78 |
| Feb 20, 2018 | 37.74 |
| Feb 16, 2018 | 37.69 |
| Feb 15, 2018 | 37.65 |
| Feb 14, 2018 | 37.60 |
| Feb 13, 2018 | 37.56 |
| Feb 12, 2018 | 37.51 |
| Feb 9, 2018 | 37.47 |
| Feb 8, 2018 | 37.43 |
| Feb 7, 2018 | 37.40 |
| Feb 6, 2018 | 37.35 |
| Feb 5, 2018 | 37.30 |
| Feb 2, 2018 | 37.25 |
| Feb 1, 2018 | 37.19 |
| Jan 31, 2018 | 37.13 |
| Jan 30, 2018 | 37.06 |
| Jan 29, 2018 | 36.99 |
| Jan 26, 2018 | 36.92 |
| Jan 25, 2018 | 36.85 |
| Jan 24, 2018 | 36.79 |
| Jan 23, 2018 | 36.72 |
| Jan 22, 2018 | 36.66 |
| Jan 19, 2018 | 36.59 |
| Jan 18, 2018 | 36.52 |
| Jan 17, 2018 | 36.46 |
| Jan 16, 2018 | 36.41 |
| Jan 12, 2018 | 36.35 |
| Jan 11, 2018 | 36.30 |
| Jan 10, 2018 | 36.24 |
| Jan 9, 2018 | 36.19 |
| Jan 8, 2018 | 36.13 |
| Jan 5, 2018 | 36.08 |
| Jan 4, 2018 | 36.02 |
| Jan 3, 2018 | 35.97 |
| Jan 2, 2018 | 35.93 |
| Dec 29, 2017 | 35.89 |
| Dec 28, 2017 | 35.84 |
| Dec 27, 2017 | 35.79 |
| Dec 26, 2017 | 35.74 |
| Dec 22, 2017 | 35.68 |
| Dec 21, 2017 | 35.63 |
| Dec 20, 2017 | 35.57 |
| Dec 19, 2017 | 35.51 |
| Dec 18, 2017 | 35.46 |
| Dec 15, 2017 | 35.41 |
| Dec 14, 2017 | 35.36 |
| Dec 13, 2017 | 35.31 |
| Dec 12, 2017 | 35.26 |
| Dec 11, 2017 | 35.21 |
| Dec 8, 2017 | 35.16 |
| Dec 7, 2017 | 35.10 |
| Dec 6, 2017 | 35.05 |
| Dec 5, 2017 | 34.99 |
| Dec 4, 2017 | 34.94 |
| Dec 1, 2017 | 34.88 |
| Nov 30, 2017 | 34.82 |
| Nov 29, 2017 | 34.76 |
| Nov 28, 2017 | 34.69 |
| Nov 27, 2017 | 34.61 |
| Nov 24, 2017 | 34.54 |
| Nov 22, 2017 | 34.47 |
| Nov 21, 2017 | 34.39 |
| Nov 20, 2017 | 34.31 |
| Nov 17, 2017 | 34.24 |
| Nov 16, 2017 | 34.17 |
| Nov 15, 2017 | 34.10 |
| Nov 14, 2017 | 34.03 |
| Nov 13, 2017 | 33.97 |
| Nov 10, 2017 | 33.90 |
| Nov 9, 2017 | 33.84 |
| Nov 8, 2017 | 33.78 |
| Nov 7, 2017 | 33.72 |
| Nov 6, 2017 | 33.65 |
| Nov 3, 2017 | 33.59 |
| Nov 2, 2017 | 33.52 |
| Nov 1, 2017 | 33.46 |
| Oct 31, 2017 | 33.40 |
| Oct 30, 2017 | 33.33 |
| Oct 27, 2017 | 33.27 |
| Oct 26, 2017 | 33.20 |
| Oct 25, 2017 | 33.14 |
| Oct 24, 2017 | 33.08 |
| Oct 23, 2017 | 33.02 |
| Oct 20, 2017 | 32.96 |
| Oct 19, 2017 | 32.90 |
| Oct 18, 2017 | 32.85 |
| Oct 17, 2017 | 32.79 |
| Oct 16, 2017 | 32.74 |
| Oct 13, 2017 | 32.69 |
| Oct 12, 2017 | 32.64 |
| Oct 11, 2017 | 32.59 |
| Oct 10, 2017 | 32.54 |
| Oct 9, 2017 | 32.49 |
| Oct 6, 2017 | 32.44 |
| Oct 5, 2017 | 32.39 |
| Oct 4, 2017 | 32.34 |
| Oct 3, 2017 | 32.29 |
| Oct 2, 2017 | 32.24 |
| Sep 29, 2017 | 32.18 |
| Sep 28, 2017 | 32.13 |
| Sep 27, 2017 | 32.09 |
| Sep 26, 2017 | 32.05 |
| Sep 25, 2017 | 32.01 |
| Sep 22, 2017 | 31.96 |
| Sep 21, 2017 | 31.91 |
| Sep 20, 2017 | 31.85 |
| Sep 19, 2017 | 31.78 |
| Sep 18, 2017 | 31.72 |
| Sep 15, 2017 | 31.67 |
| Sep 14, 2017 | 31.61 |
| Sep 13, 2017 | 31.55 |
| Sep 12, 2017 | 31.50 |
| Sep 11, 2017 | 31.44 |
| Sep 8, 2017 | 31.39 |
| Sep 7, 2017 | 31.34 |
| Sep 6, 2017 | 31.28 |
| Sep 5, 2017 | 31.23 |
| Sep 1, 2017 | 31.19 |
| Aug 31, 2017 | 31.13 |
| Aug 30, 2017 | 31.08 |
| Aug 29, 2017 | 31.03 |
| Aug 28, 2017 | 30.99 |
| Aug 25, 2017 | 30.93 |
| Aug 24, 2017 | 30.87 |
| Aug 23, 2017 | 30.81 |
| Aug 22, 2017 | 30.75 |
| Aug 21, 2017 | 30.69 |
| Aug 18, 2017 | 30.63 |
| Aug 17, 2017 | 30.57 |
| Aug 16, 2017 | 30.52 |
| Aug 15, 2017 | 30.45 |
| Aug 14, 2017 | 30.39 |
| Aug 11, 2017 | 30.33 |
| Aug 10, 2017 | 30.27 |
| Aug 9, 2017 | 30.21 |
| Aug 8, 2017 | 30.15 |
| Aug 7, 2017 | 30.09 |
| Aug 4, 2017 | 30.03 |
| Aug 3, 2017 | 29.97 |
| Aug 2, 2017 | 29.91 |
| Aug 1, 2017 | 29.84 |
| Jul 31, 2017 | 29.78 |
| Jul 28, 2017 | 29.72 |
| Jul 27, 2017 | 29.65 |
| Jul 26, 2017 | 29.59 |
| Jul 25, 2017 | 29.53 |
| Jul 24, 2017 | 29.47 |
| Jul 21, 2017 | 29.41 |
| Jul 20, 2017 | 29.35 |
| Jul 19, 2017 | 29.28 |
| Jul 18, 2017 | 29.21 |
| Jul 17, 2017 | 29.15 |
| Jul 14, 2017 | 29.08 |
| Jul 13, 2017 | 29.01 |
| Jul 12, 2017 | 28.95 |
| Jul 11, 2017 | 28.88 |
| Jul 10, 2017 | 28.82 |
| Jul 7, 2017 | 28.75 |
| Jul 6, 2017 | 28.68 |
| Jul 5, 2017 | 28.62 |
| Jul 3, 2017 | 28.55 |
| Jun 30, 2017 | 28.49 |
| Jun 29, 2017 | 28.42 |
| Jun 28, 2017 | 28.36 |
| Jun 27, 2017 | 28.30 |
| Jun 26, 2017 | 28.24 |
| Jun 23, 2017 | 28.19 |
| Jun 22, 2017 | 28.14 |
| Jun 21, 2017 | 28.08 |
| Jun 20, 2017 | 28.03 |
| Jun 19, 2017 | 27.98 |
| Jun 16, 2017 | 27.93 |
| Jun 15, 2017 | 27.89 |
| Jun 14, 2017 | 27.84 |
| Jun 13, 2017 | 27.80 |
| Jun 12, 2017 | 27.76 |
| Jun 9, 2017 | 27.71 |
| Jun 8, 2017 | 27.67 |
| Jun 7, 2017 | 27.62 |
| Jun 6, 2017 | 27.58 |
| Jun 5, 2017 | 27.54 |
| Jun 2, 2017 | 27.50 |
| Jun 1, 2017 | 27.45 |
| May 31, 2017 | 27.41 |
| May 30, 2017 | 27.36 |
| May 26, 2017 | 27.32 |
| May 25, 2017 | 27.28 |
| May 24, 2017 | 27.23 |
| May 23, 2017 | 27.19 |
| May 22, 2017 | 27.14 |
| May 19, 2017 | 27.10 |
| May 18, 2017 | 27.05 |
| May 17, 2017 | 27.00 |
| May 16, 2017 | 26.96 |
| May 15, 2017 | 26.91 |
| May 12, 2017 | 26.86 |
| May 11, 2017 | 26.82 |
| May 10, 2017 | 26.77 |
| May 9, 2017 | 26.73 |
| May 8, 2017 | 26.68 |
| May 5, 2017 | 26.63 |
| May 4, 2017 | 26.58 |
| May 3, 2017 | 26.54 |
| May 2, 2017 | 26.49 |
| May 1, 2017 | 26.44 |
| Apr 28, 2017 | 26.39 |
| Apr 27, 2017 | 26.35 |
| Apr 26, 2017 | 26.29 |
| Apr 25, 2017 | 26.24 |
| Apr 24, 2017 | 26.18 |
| Apr 21, 2017 | 26.12 |
| Apr 20, 2017 | 26.07 |
| Apr 19, 2017 | 26.01 |
| Apr 18, 2017 | 25.96 |
| Apr 17, 2017 | 25.90 |
| Apr 13, 2017 | 25.85 |
| Apr 12, 2017 | 25.79 |
| Apr 11, 2017 | 25.73 |
| Apr 10, 2017 | 25.68 |
| Apr 7, 2017 | 25.64 |
| Apr 6, 2017 | 25.60 |
| Apr 5, 2017 | 25.56 |
| Apr 4, 2017 | 25.52 |
| Apr 3, 2017 | 25.48 |
| Mar 31, 2017 | 25.44 |
| Mar 30, 2017 | 25.42 |
| Mar 29, 2017 | 25.40 |
| Mar 28, 2017 | 25.39 |
| Mar 27, 2017 | 25.38 |
| Mar 24, 2017 | 25.37 |
| Mar 23, 2017 | 25.37 |
| Mar 22, 2017 | 25.37 |
| Mar 21, 2017 | 25.36 |
| Mar 20, 2017 | 25.35 |
| Mar 17, 2017 | 25.34 |
| Mar 16, 2017 | 25.33 |
| Mar 15, 2017 | 25.31 |
| Mar 14, 2017 | 25.30 |
| Mar 13, 2017 | 25.28 |
| Mar 10, 2017 | 25.26 |
| Mar 9, 2017 | 25.25 |
| Mar 8, 2017 | 25.23 |
| Mar 7, 2017 | 25.21 |
| Mar 6, 2017 | 25.19 |
| Mar 3, 2017 | 25.17 |
| Mar 2, 2017 | 25.15 |
| Mar 1, 2017 | 25.13 |
| Feb 28, 2017 | 25.11 |
| Feb 27, 2017 | 25.10 |
| Feb 24, 2017 | 25.08 |
| Feb 23, 2017 | 25.07 |
| Feb 22, 2017 | 25.05 |
| Feb 21, 2017 | 25.04 |
| Feb 17, 2017 | 25.02 |
| Feb 16, 2017 | 25.00 |
| Feb 15, 2017 | 24.98 |
| Feb 14, 2017 | 24.97 |
| Feb 13, 2017 | 24.95 |
| Feb 10, 2017 | 24.95 |
| Feb 9, 2017 | 24.96 |
| Feb 8, 2017 | 24.96 |
| Feb 7, 2017 | 24.97 |
| Feb 6, 2017 | 24.99 |
| Feb 3, 2017 | 25.00 |
| Feb 2, 2017 | 25.01 |
| Feb 1, 2017 | 25.03 |
| Jan 31, 2017 | 25.03 |
| Jan 30, 2017 | 25.04 |
| Jan 27, 2017 | 25.05 |
| Jan 26, 2017 | 25.05 |
| Jan 25, 2017 | 25.05 |
| Jan 24, 2017 | 25.05 |
| Jan 23, 2017 | 25.05 |
| Jan 20, 2017 | 25.05 |
| Jan 19, 2017 | 25.04 |
| Jan 18, 2017 | 25.04 |
| Jan 17, 2017 | 25.03 |
| Jan 13, 2017 | 25.03 |
| Jan 12, 2017 | 25.03 |
| Jan 11, 2017 | 25.03 |
| Jan 10, 2017 | 25.02 |
| Jan 9, 2017 | 25.02 |
| Jan 6, 2017 | 25.02 |
| Jan 5, 2017 | 25.02 |
| Jan 4, 2017 | 25.01 |
| Jan 3, 2017 | 25.00 |
| Dec 30, 2016 | 25.00 |
| Dec 29, 2016 | 24.99 |
| Dec 28, 2016 | 24.98 |
| Dec 27, 2016 | 24.96 |
| Dec 23, 2016 | 24.95 |
| Dec 22, 2016 | 24.92 |
| Dec 21, 2016 | 24.90 |
| Dec 20, 2016 | 24.89 |
| Dec 19, 2016 | 24.88 |
| Dec 16, 2016 | 24.87 |
| Dec 15, 2016 | 24.86 |
| Dec 14, 2016 | 24.86 |
| Dec 13, 2016 | 24.85 |
| Dec 12, 2016 | 24.84 |
| Dec 9, 2016 | 24.83 |
| Dec 8, 2016 | 24.81 |
| Dec 7, 2016 | 24.80 |
| Dec 6, 2016 | 24.80 |
| Dec 5, 2016 | 24.80 |
| Dec 2, 2016 | 24.81 |
| Dec 1, 2016 | 24.82 |
| Nov 30, 2016 | 24.84 |
| Nov 29, 2016 | 24.85 |
| Nov 28, 2016 | 24.86 |
| Nov 25, 2016 | 24.87 |
| Nov 23, 2016 | 24.88 |
| Nov 22, 2016 | 24.89 |
| Nov 21, 2016 | 24.91 |
| Nov 18, 2016 | 24.92 |
| Nov 17, 2016 | 24.94 |
| Nov 16, 2016 | 24.96 |
| Nov 15, 2016 | 24.98 |
| Nov 14, 2016 | 25.02 |
| Nov 11, 2016 | 25.05 |
| Nov 10, 2016 | 25.09 |
| Nov 9, 2016 | 25.12 |
| Nov 8, 2016 | 25.16 |
| Nov 7, 2016 | 25.21 |
| Nov 4, 2016 | 25.26 |
| Nov 3, 2016 | 25.31 |
| Nov 2, 2016 | 25.35 |
| Nov 1, 2016 | 25.40 |
| Oct 31, 2016 | 25.45 |
| Oct 28, 2016 | 25.50 |
| Oct 27, 2016 | 25.55 |
| Oct 26, 2016 | 25.60 |
| Oct 25, 2016 | 25.65 |
| Oct 24, 2016 | 25.70 |
| Oct 21, 2016 | 25.74 |
| Oct 20, 2016 | 25.79 |
| Oct 19, 2016 | 25.84 |
| Oct 18, 2016 | 25.90 |
| Oct 17, 2016 | 25.95 |
| Oct 14, 2016 | 26.01 |
| Oct 13, 2016 | 26.08 |
| Oct 12, 2016 | 26.14 |
| Oct 11, 2016 | 26.21 |
| Oct 10, 2016 | 26.27 |
| Oct 7, 2016 | 26.33 |
| Oct 6, 2016 | 26.39 |
| Oct 5, 2016 | 26.45 |
| Oct 4, 2016 | 26.50 |
| Oct 3, 2016 | 26.56 |
| Sep 30, 2016 | 26.63 |
| Sep 29, 2016 | 26.70 |
| Sep 28, 2016 | 26.77 |
| Sep 27, 2016 | 26.84 |
| Sep 26, 2016 | 26.91 |
| Sep 23, 2016 | 26.99 |
| Sep 22, 2016 | 27.07 |
| Sep 21, 2016 | 27.14 |
| Sep 20, 2016 | 27.22 |
| Sep 19, 2016 | 27.31 |
| Sep 16, 2016 | 27.39 |
| Sep 15, 2016 | 27.48 |
| Sep 14, 2016 | 27.55 |
| Sep 13, 2016 | 27.62 |
| Sep 12, 2016 | 27.70 |
| Sep 9, 2016 | 27.76 |
| Sep 8, 2016 | 27.83 |
| Sep 7, 2016 | 27.89 |
| Sep 6, 2016 | 27.95 |
| Sep 2, 2016 | 28.01 |
| Sep 1, 2016 | 28.06 |
| Aug 31, 2016 | 28.11 |
| Aug 30, 2016 | 28.17 |
| Aug 29, 2016 | 28.22 |
| Aug 26, 2016 | 28.28 |
| Aug 25, 2016 | 28.34 |
| Aug 24, 2016 | 28.40 |
| Aug 23, 2016 | 28.46 |
| Aug 22, 2016 | 28.51 |
| Aug 19, 2016 | 28.57 |
| Aug 18, 2016 | 28.63 |
| Aug 17, 2016 | 28.70 |
| Aug 16, 2016 | 28.76 |
| Aug 15, 2016 | 28.82 |
| Aug 12, 2016 | 28.89 |
| Aug 11, 2016 | 28.94 |
| Aug 10, 2016 | 29.00 |
| Aug 9, 2016 | 29.07 |
| Aug 8, 2016 | 29.12 |
| Aug 5, 2016 | 29.17 |
| Aug 4, 2016 | 29.23 |
| Aug 3, 2016 | 29.29 |
| Aug 2, 2016 | 29.35 |
| Aug 1, 2016 | 29.41 |
| Jul 29, 2016 | 29.46 |
| Jul 28, 2016 | 29.52 |
| Jul 27, 2016 | 29.58 |
| Jul 26, 2016 | 29.63 |
| Jul 25, 2016 | 29.68 |
| Jul 22, 2016 | 29.73 |
| Jul 21, 2016 | 29.78 |
| Jul 20, 2016 | 29.83 |
| Jul 19, 2016 | 29.88 |
| Jul 18, 2016 | 29.93 |
| Jul 15, 2016 | 29.98 |
| Jul 14, 2016 | 30.02 |
| Jul 13, 2016 | 30.08 |
| Jul 12, 2016 | 30.14 |
| Jul 11, 2016 | 30.20 |
| Jul 8, 2016 | 30.26 |
| Jul 7, 2016 | 30.33 |
| Jul 6, 2016 | 30.39 |
| Jul 5, 2016 | 30.46 |
| Jul 1, 2016 | 30.53 |
| Jun 30, 2016 | 30.60 |
| Jun 29, 2016 | 30.66 |
| Jun 28, 2016 | 30.73 |
| Jun 27, 2016 | 30.81 |
| Jun 24, 2016 | 30.88 |
| Jun 23, 2016 | 30.95 |
| Jun 22, 2016 | 31.01 |
| Jun 21, 2016 | 31.07 |
| Jun 20, 2016 | 31.13 |
| Jun 17, 2016 | 31.19 |
| Jun 16, 2016 | 31.24 |
| Jun 15, 2016 | 31.30 |
| Jun 14, 2016 | 31.33 |
| Jun 13, 2016 | 31.36 |
| Jun 10, 2016 | 31.38 |
| Jun 9, 2016 | 31.40 |
| Jun 8, 2016 | 31.42 |
| Jun 7, 2016 | 31.44 |
| Jun 6, 2016 | 31.46 |
| Jun 3, 2016 | 31.48 |
| Jun 2, 2016 | 31.51 |
| Jun 1, 2016 | 31.54 |
| May 31, 2016 | 31.57 |
| May 27, 2016 | 31.60 |
| May 26, 2016 | 31.62 |
| May 25, 2016 | 31.65 |
| May 24, 2016 | 31.69 |
| May 23, 2016 | 31.72 |
| May 20, 2016 | 31.75 |
| May 19, 2016 | 31.78 |
| May 18, 2016 | 31.82 |
| May 17, 2016 | 31.85 |
| May 16, 2016 | 31.88 |
| May 13, 2016 | 31.91 |
| May 12, 2016 | 31.93 |
| May 11, 2016 | 31.96 |
| May 10, 2016 | 31.99 |
| May 9, 2016 | 32.02 |
| May 6, 2016 | 32.05 |
| May 5, 2016 | 32.09 |
| May 4, 2016 | 32.12 |
| May 3, 2016 | 32.16 |
| May 2, 2016 | 32.20 |
| Apr 29, 2016 | 32.25 |
| Apr 28, 2016 | 32.29 |
| Apr 27, 2016 | 32.32 |
| Apr 26, 2016 | 32.35 |
| Apr 25, 2016 | 32.37 |
| Apr 22, 2016 | 32.39 |
| Apr 21, 2016 | 32.40 |
| Apr 20, 2016 | 32.42 |
| Apr 19, 2016 | 32.44 |
| Apr 18, 2016 | 32.46 |
| Apr 15, 2016 | 32.48 |
| Apr 14, 2016 | 32.51 |
| Apr 13, 2016 | 32.53 |
| Apr 12, 2016 | 32.56 |
| Apr 11, 2016 | 32.60 |
| Apr 8, 2016 | 32.63 |
| Apr 7, 2016 | 32.66 |
| Apr 6, 2016 | 32.70 |
| Apr 5, 2016 | 32.74 |
| Apr 4, 2016 | 32.78 |
| Apr 1, 2016 | 32.81 |
| Mar 31, 2016 | 32.84 |
| Mar 30, 2016 | 32.87 |
| Mar 29, 2016 | 32.90 |
| Mar 28, 2016 | 32.92 |
| Mar 24, 2016 | 32.95 |
| Mar 23, 2016 | 32.97 |
| Mar 22, 2016 | 32.99 |
| Mar 21, 2016 | 33.01 |
| Mar 18, 2016 | 33.03 |
| Mar 17, 2016 | 33.04 |
| Mar 16, 2016 | 33.07 |
| Mar 15, 2016 | 33.09 |
| Mar 14, 2016 | 33.12 |
| Mar 11, 2016 | 33.15 |
| Mar 10, 2016 | 33.19 |
| Mar 9, 2016 | 33.22 |
| Mar 8, 2016 | 33.25 |
| Mar 7, 2016 | 33.27 |
| Mar 4, 2016 | 33.30 |
| Mar 3, 2016 | 33.33 |
| Mar 2, 2016 | 33.35 |
| Mar 1, 2016 | 33.37 |
| Feb 29, 2016 | 33.40 |
| Feb 26, 2016 | 33.42 |
| Feb 25, 2016 | 33.44 |
| Feb 24, 2016 | 33.46 |
| Feb 23, 2016 | 33.47 |
| Feb 22, 2016 | 33.49 |
| Feb 19, 2016 | 33.51 |
| Feb 18, 2016 | 33.52 |
| Feb 17, 2016 | 33.54 |
| Feb 16, 2016 | 33.56 |
| Feb 12, 2016 | 33.58 |
| Feb 11, 2016 | 33.61 |
| Feb 10, 2016 | 33.64 |
| Feb 9, 2016 | 33.66 |
| Feb 8, 2016 | 33.68 |
| Feb 5, 2016 | 33.71 |
| Feb 4, 2016 | 33.73 |
| Feb 3, 2016 | 33.75 |
| Feb 2, 2016 | 33.77 |
| Feb 1, 2016 | 33.79 |
| Jan 29, 2016 | 33.80 |
| Jan 28, 2016 | 33.81 |
| Jan 27, 2016 | 33.83 |
| Jan 26, 2016 | 33.84 |
| Jan 25, 2016 | 33.85 |
| Jan 22, 2016 | 33.87 |
| Jan 21, 2016 | 33.89 |
| Jan 20, 2016 | 33.90 |
| Jan 19, 2016 | 33.92 |
| Jan 15, 2016 | 33.94 |
| Jan 14, 2016 | 33.95 |
| Jan 13, 2016 | 33.96 |
| Jan 12, 2016 | 33.98 |
| Jan 11, 2016 | 33.99 |
| Jan 8, 2016 | 33.99 |
| Jan 7, 2016 | 34.00 |
| Jan 6, 2016 | 34.01 |
| Jan 5, 2016 | 34.01 |
| Jan 4, 2016 | 34.02 |
| Dec 31, 2015 | 34.02 |
| Dec 30, 2015 | 34.02 |
| Dec 29, 2015 | 34.01 |
| Dec 28, 2015 | 34.00 |
| Dec 24, 2015 | 33.99 |
| Dec 23, 2015 | 33.98 |
| Dec 22, 2015 | 33.97 |
| Dec 21, 2015 | 33.95 |
| Dec 18, 2015 | 33.94 |
| Dec 17, 2015 | 33.93 |
| Dec 16, 2015 | 33.91 |
| Dec 15, 2015 | 33.90 |
| Dec 14, 2015 | 33.88 |
| Dec 11, 2015 | 33.86 |
| Dec 10, 2015 | 33.84 |
| Dec 9, 2015 | 33.81 |
| Dec 8, 2015 | 33.79 |
| Dec 7, 2015 | 33.76 |
| Dec 4, 2015 | 33.73 |
| Dec 3, 2015 | 33.69 |
| Dec 2, 2015 | 33.66 |
| Dec 1, 2015 | 33.62 |
| Nov 30, 2015 | 33.58 |
| Nov 27, 2015 | 33.55 |
| Nov 25, 2015 | 33.52 |
| Nov 24, 2015 | 33.49 |
| Nov 23, 2015 | 33.46 |
| Nov 20, 2015 | 33.43 |
| Nov 19, 2015 | 33.40 |
| Nov 18, 2015 | 33.37 |
| Nov 17, 2015 | 33.34 |
| Nov 16, 2015 | 33.31 |
| Nov 13, 2015 | 33.28 |
| Nov 12, 2015 | 33.25 |
| Nov 11, 2015 | 33.22 |
| Nov 10, 2015 | 33.18 |
| Nov 9, 2015 | 33.15 |
| Nov 6, 2015 | 33.12 |
| Nov 5, 2015 | 33.08 |
| Nov 4, 2015 | 33.05 |
| Nov 3, 2015 | 33.02 |
| Nov 2, 2015 | 32.98 |
| Oct 30, 2015 | 32.95 |
| Oct 29, 2015 | 32.91 |
| Oct 28, 2015 | 32.87 |
| Oct 27, 2015 | 32.83 |
| Oct 26, 2015 | 32.80 |
| Oct 23, 2015 | 32.77 |
| Oct 22, 2015 | 32.73 |
| Oct 21, 2015 | 32.70 |
| Oct 20, 2015 | 32.67 |
| Oct 19, 2015 | 32.63 |
| Oct 16, 2015 | 32.60 |
| Oct 15, 2015 | 32.57 |
| Oct 14, 2015 | 32.55 |
| Oct 13, 2015 | 32.53 |
| Oct 12, 2015 | 32.50 |
| Oct 9, 2015 | 32.47 |
| Oct 8, 2015 | 32.45 |
| Oct 7, 2015 | 32.43 |
| Oct 6, 2015 | 32.41 |
| Oct 5, 2015 | 32.39 |
| Oct 2, 2015 | 32.36 |
| Oct 1, 2015 | 32.33 |
| Sep 30, 2015 | 32.31 |
| Sep 29, 2015 | 32.27 |
| Sep 28, 2015 | 32.25 |
| Sep 25, 2015 | 32.22 |
| Sep 24, 2015 | 32.18 |
| Sep 23, 2015 | 32.14 |
| Sep 22, 2015 | 32.11 |
| Sep 21, 2015 | 32.08 |
| Sep 18, 2015 | 32.04 |
| Sep 17, 2015 | 32.01 |
| Sep 16, 2015 | 31.97 |
| Sep 15, 2015 | 31.93 |
| Sep 14, 2015 | 31.90 |
| Sep 11, 2015 | 31.87 |
| Sep 10, 2015 | 31.84 |
| Sep 9, 2015 | 31.80 |
| Sep 8, 2015 | 31.76 |
| Sep 4, 2015 | 31.72 |
| Sep 3, 2015 | 31.68 |
| Sep 2, 2015 | 31.64 |
| Sep 1, 2015 | 31.61 |
| Aug 31, 2015 | 31.58 |
| Aug 28, 2015 | 31.55 |
| Aug 27, 2015 | 31.52 |
| Aug 26, 2015 | 31.49 |
| Aug 25, 2015 | 31.47 |
| Aug 24, 2015 | 31.44 |
| Aug 21, 2015 | 31.41 |
| Aug 20, 2015 | 31.38 |
| Aug 19, 2015 | 31.34 |
| Aug 18, 2015 | 31.31 |
| Aug 17, 2015 | 31.27 |
| Aug 14, 2015 | 31.23 |
| Aug 13, 2015 | 31.19 |
| Aug 12, 2015 | 31.15 |
| Aug 11, 2015 | 31.12 |
| Aug 10, 2015 | 31.08 |
| Aug 7, 2015 | 31.04 |
| Aug 6, 2015 | 31.01 |
| Aug 5, 2015 | 30.97 |
| Aug 4, 2015 | 30.93 |
| Aug 3, 2015 | 30.90 |
| Jul 31, 2015 | 30.86 |
| Jul 30, 2015 | 30.82 |
| Jul 29, 2015 | 30.78 |
| Jul 28, 2015 | 30.74 |
| Jul 27, 2015 | 30.70 |
| Jul 24, 2015 | 30.67 |
| Jul 23, 2015 | 30.62 |
| Jul 22, 2015 | 30.57 |
| Jul 21, 2015 | 30.53 |
| Jul 20, 2015 | 30.48 |
| Jul 17, 2015 | 30.43 |
| Jul 16, 2015 | 30.38 |
| Jul 15, 2015 | 30.33 |
| Jul 14, 2015 | 30.28 |
| Jul 13, 2015 | 30.23 |
| Jul 10, 2015 | 30.19 |
| Jul 9, 2015 | 30.15 |
| Jul 8, 2015 | 30.12 |
| Jul 7, 2015 | 30.09 |
| Jul 6, 2015 | 30.06 |
| Jul 2, 2015 | 30.03 |
| Jul 1, 2015 | 30.00 |
| Jun 30, 2015 | 29.97 |
| Jun 29, 2015 | 29.95 |
| Jun 26, 2015 | 29.92 |
| Jun 25, 2015 | 29.89 |
| Jun 24, 2015 | 29.87 |
| Jun 23, 2015 | 29.84 |
| Jun 22, 2015 | 29.82 |
| Jun 19, 2015 | 29.79 |
| Jun 18, 2015 | 29.77 |
| Jun 17, 2015 | 29.74 |
| Jun 16, 2015 | 29.72 |
| Jun 15, 2015 | 29.70 |
| Jun 12, 2015 | 29.68 |
| Jun 11, 2015 | 29.66 |
| Jun 10, 2015 | 29.65 |
| Jun 9, 2015 | 29.63 |
| Jun 8, 2015 | 29.62 |
| Jun 5, 2015 | 29.61 |
| Jun 4, 2015 | 29.61 |
| Jun 3, 2015 | 29.59 |
| Jun 2, 2015 | 29.58 |
| Jun 1, 2015 | 29.56 |
| May 29, 2015 | 29.55 |
| May 28, 2015 | 29.53 |
| May 27, 2015 | 29.52 |
| May 26, 2015 | 29.50 |
| May 22, 2015 | 29.49 |
| May 21, 2015 | 29.47 |
| May 20, 2015 | 29.45 |
| May 19, 2015 | 29.43 |
| May 18, 2015 | 29.41 |
| May 15, 2015 | 29.39 |
| May 14, 2015 | 29.38 |
| May 13, 2015 | 29.36 |
| May 12, 2015 | 29.35 |
| May 11, 2015 | 29.34 |
| May 8, 2015 | 29.33 |
| May 7, 2015 | 29.32 |
| May 6, 2015 | 29.32 |
| May 5, 2015 | 29.31 |
| May 4, 2015 | 29.30 |
| May 1, 2015 | 29.29 |
| Apr 30, 2015 | 29.28 |
| Apr 29, 2015 | 29.27 |
| Apr 28, 2015 | 29.26 |
| Apr 27, 2015 | 29.24 |
| Apr 24, 2015 | 29.23 |
| Apr 23, 2015 | 29.22 |
| Apr 22, 2015 | 29.21 |
| Apr 21, 2015 | 29.19 |
| Apr 20, 2015 | 29.18 |
| Apr 17, 2015 | 29.17 |
| Apr 16, 2015 | 29.16 |
| Apr 15, 2015 | 29.14 |
| Apr 14, 2015 | 29.12 |
| Apr 13, 2015 | 29.10 |
| Apr 10, 2015 | 29.08 |
| Apr 9, 2015 | 29.06 |
| Apr 8, 2015 | 29.03 |
| Apr 7, 2015 | 29.01 |
| Apr 6, 2015 | 28.99 |
| Apr 2, 2015 | 28.97 |
| Apr 1, 2015 | 28.95 |
| Mar 31, 2015 | 28.94 |
| Mar 30, 2015 | 28.92 |
| Mar 27, 2015 | 28.91 |
| Mar 26, 2015 | 28.91 |
| Mar 25, 2015 | 28.91 |
| Mar 24, 2015 | 28.91 |
| Mar 23, 2015 | 28.91 |
| Mar 20, 2015 | 28.91 |
| Mar 19, 2015 | 28.90 |
| Mar 18, 2015 | 28.89 |
| Mar 17, 2015 | 28.88 |
| Mar 16, 2015 | 28.87 |
| Mar 13, 2015 | 28.87 |
| Mar 12, 2015 | 28.86 |
| Mar 11, 2015 | 28.86 |
| Mar 10, 2015 | 28.86 |
| Mar 9, 2015 | 28.86 |
| Mar 6, 2015 | 28.85 |
| Mar 5, 2015 | 28.84 |
| Mar 4, 2015 | 28.83 |
| Mar 3, 2015 | 28.82 |
| Mar 2, 2015 | 28.81 |
| Feb 27, 2015 | 28.80 |
| Feb 26, 2015 | 28.80 |
| Feb 25, 2015 | 28.79 |
| Feb 24, 2015 | 28.78 |
| Feb 23, 2015 | 28.77 |
| Feb 20, 2015 | 28.76 |
| Feb 19, 2015 | 28.75 |
| Feb 18, 2015 | 28.74 |
| Feb 17, 2015 | 28.73 |
| Feb 13, 2015 | 28.72 |
| Feb 12, 2015 | 28.71 |
| Feb 11, 2015 | 28.70 |
| Feb 10, 2015 | 28.70 |
| Feb 9, 2015 | 28.69 |
| Feb 6, 2015 | 28.69 |
| Feb 5, 2015 | 28.69 |
| Feb 4, 2015 | 28.69 |
| Feb 3, 2015 | 28.69 |
| Feb 2, 2015 | 28.69 |
| Jan 30, 2015 | 28.69 |
| Jan 29, 2015 | 28.69 |
| Jan 28, 2015 | 28.69 |
| Jan 27, 2015 | 28.68 |
| Jan 26, 2015 | 28.68 |
| Jan 23, 2015 | 28.68 |
| Jan 22, 2015 | 28.67 |
| Jan 21, 2015 | 28.67 |
| Jan 20, 2015 | 28.67 |
| Jan 16, 2015 | 28.67 |
| Jan 15, 2015 | 28.68 |
| Jan 14, 2015 | 28.69 |
| Jan 13, 2015 | 28.69 |
| Jan 12, 2015 | 28.69 |
| Jan 9, 2015 | 28.69 |
| Jan 8, 2015 | 28.70 |
| Jan 7, 2015 | 28.70 |
| Jan 6, 2015 | 28.71 |
| Jan 5, 2015 | 28.72 |
| Jan 2, 2015 | 28.73 |
| Dec 31, 2014 | 28.74 |
| Dec 30, 2014 | 28.74 |
| Dec 29, 2014 | 28.73 |
| Dec 26, 2014 | 28.73 |
| Dec 24, 2014 | 28.72 |
| Dec 23, 2014 | 28.72 |
| Dec 22, 2014 | 28.72 |
| Dec 19, 2014 | 28.72 |
| Dec 18, 2014 | 28.72 |
| Dec 17, 2014 | 28.70 |
| Dec 16, 2014 | 28.69 |
| Dec 15, 2014 | 28.68 |
| Dec 12, 2014 | 28.67 |
| Dec 11, 2014 | 28.66 |
| Dec 10, 2014 | 28.65 |
| Dec 9, 2014 | 28.63 |
| Dec 8, 2014 | 28.61 |
| Dec 5, 2014 | 28.59 |
| Dec 4, 2014 | 28.57 |
| Dec 3, 2014 | 28.55 |
| Dec 2, 2014 | 28.53 |
| Dec 1, 2014 | 28.52 |
| Nov 28, 2014 | 28.50 |
| Nov 26, 2014 | 28.48 |
| Nov 25, 2014 | 28.46 |
| Nov 24, 2014 | 28.44 |
| Nov 21, 2014 | 28.42 |
| Nov 20, 2014 | 28.39 |
| Nov 19, 2014 | 28.38 |
| Nov 18, 2014 | 28.36 |
| Nov 17, 2014 | 28.34 |
| Nov 14, 2014 | 28.32 |
| Nov 13, 2014 | 28.30 |
| Nov 12, 2014 | 28.28 |
| Nov 11, 2014 | 28.26 |
| Nov 10, 2014 | 28.25 |
| Nov 7, 2014 | 28.23 |
| Nov 6, 2014 | 28.21 |
| Nov 5, 2014 | 28.20 |
| Nov 4, 2014 | 28.19 |
| Nov 3, 2014 | 28.18 |
| Oct 31, 2014 | 28.17 |
| Oct 30, 2014 | 28.16 |
| Oct 29, 2014 | 28.15 |
| Oct 28, 2014 | 28.14 |
| Oct 27, 2014 | 28.12 |
| Oct 24, 2014 | 28.12 |
| Oct 23, 2014 | 28.11 |
| Oct 22, 2014 | 28.10 |
| Oct 21, 2014 | 28.10 |
| Oct 20, 2014 | 28.09 |
| Oct 17, 2014 | 28.09 |
| Oct 16, 2014 | 28.09 |
| Oct 15, 2014 | 28.08 |
| Oct 14, 2014 | 28.09 |
| Oct 13, 2014 | 28.09 |
| Oct 10, 2014 | 28.09 |
| Oct 9, 2014 | 28.10 |
| Oct 8, 2014 | 28.10 |
| Oct 7, 2014 | 28.10 |
| Oct 6, 2014 | 28.10 |
| Oct 3, 2014 | 28.10 |
| Oct 2, 2014 | 28.10 |
| Oct 1, 2014 | 28.11 |
| Sep 30, 2014 | 28.11 |
| Sep 29, 2014 | 28.11 |
| Sep 26, 2014 | 28.10 |
| Sep 25, 2014 | 28.09 |
| Sep 24, 2014 | 28.08 |
| Sep 23, 2014 | 28.07 |
| Sep 22, 2014 | 28.06 |
| Sep 19, 2014 | 28.03 |
| Sep 18, 2014 | 28.01 |
| Sep 17, 2014 | 27.98 |
| Sep 16, 2014 | 27.95 |
| Sep 15, 2014 | 27.92 |
| Sep 12, 2014 | 27.89 |
| Sep 11, 2014 | 27.85 |
| Sep 10, 2014 | 27.82 |
| Sep 9, 2014 | 27.79 |
| Sep 8, 2014 | 27.75 |
| Sep 5, 2014 | 27.72 |
| Sep 4, 2014 | 27.68 |
| Sep 3, 2014 | 27.65 |
| Sep 2, 2014 | 27.62 |
| Aug 29, 2014 | 27.58 |
| Aug 28, 2014 | 27.55 |
| Aug 27, 2014 | 27.52 |
| Aug 26, 2014 | 27.49 |
| Aug 25, 2014 | 27.45 |
| Aug 22, 2014 | 27.42 |
| Aug 21, 2014 | 27.38 |
| Aug 20, 2014 | 27.35 |
| Aug 19, 2014 | 27.32 |
| Aug 18, 2014 | 27.28 |
| Aug 15, 2014 | 27.25 |
| Aug 14, 2014 | 27.22 |
| Aug 13, 2014 | 27.19 |
| Aug 12, 2014 | 27.16 |
| Aug 11, 2014 | 27.13 |
| Aug 8, 2014 | 27.10 |
| Aug 7, 2014 | 27.07 |
| Aug 6, 2014 | 27.05 |
| Aug 5, 2014 | 27.02 |
| Aug 4, 2014 | 26.99 |
| Aug 1, 2014 | 26.96 |
| Jul 31, 2014 | 26.93 |
| Jul 30, 2014 | 26.90 |
| Jul 29, 2014 | 26.86 |
| Jul 28, 2014 | 26.82 |
| Jul 25, 2014 | 26.78 |
| Jul 24, 2014 | 26.74 |
| Jul 23, 2014 | 26.70 |
| Jul 22, 2014 | 26.66 |
| Jul 21, 2014 | 26.61 |
| Jul 18, 2014 | 26.57 |
| Jul 17, 2014 | 26.53 |
| Jul 16, 2014 | 26.49 |
| Jul 15, 2014 | 26.45 |
| Jul 14, 2014 | 26.41 |
| Jul 11, 2014 | 26.37 |
| Jul 10, 2014 | 26.33 |
| Jul 9, 2014 | 26.29 |
| Jul 8, 2014 | 26.25 |
| Jul 7, 2014 | 26.20 |
| Jul 3, 2014 | 26.16 |
| Jul 2, 2014 | 26.11 |
| Jul 1, 2014 | 26.07 |
| Jun 30, 2014 | 26.03 |
| Jun 27, 2014 | 25.99 |
| Jun 26, 2014 | 25.95 |
| Jun 25, 2014 | 25.92 |
| Jun 24, 2014 | 25.87 |
| Jun 23, 2014 | 25.84 |
| Jun 20, 2014 | 25.79 |
| Jun 19, 2014 | 25.74 |
| Jun 18, 2014 | 25.68 |
| Jun 17, 2014 | 25.63 |
| Jun 16, 2014 | 25.57 |
| Jun 13, 2014 | 25.51 |
| Jun 12, 2014 | 25.45 |
| Jun 11, 2014 | 25.39 |
| Jun 10, 2014 | 25.32 |
| Jun 9, 2014 | 25.26 |
| Jun 6, 2014 | 25.19 |
| Jun 5, 2014 | 25.12 |
| Jun 4, 2014 | 25.06 |
| Jun 3, 2014 | 25.00 |
| Jun 2, 2014 | 24.94 |
| May 30, 2014 | 24.88 |
| May 29, 2014 | 24.83 |
| May 28, 2014 | 24.77 |
| May 27, 2014 | 24.72 |
| May 23, 2014 | 24.66 |
| May 22, 2014 | 24.61 |
| May 21, 2014 | 24.56 |
| May 20, 2014 | 24.51 |
| May 19, 2014 | 24.47 |
| May 16, 2014 | 24.42 |
| May 15, 2014 | 24.37 |
| May 14, 2014 | 24.32 |
| May 13, 2014 | 24.27 |
| May 12, 2014 | 24.22 |
| May 9, 2014 | 24.17 |
| May 8, 2014 | 24.12 |
| May 7, 2014 | 24.08 |
| May 6, 2014 | 24.04 |
| May 5, 2014 | 24.00 |
| May 2, 2014 | 23.96 |
| May 1, 2014 | 23.91 |
| Apr 30, 2014 | 23.86 |
| Apr 29, 2014 | 23.82 |
| Apr 28, 2014 | 23.77 |
| Apr 25, 2014 | 23.73 |
| Apr 24, 2014 | 23.68 |
| Apr 23, 2014 | 23.63 |
| Apr 22, 2014 | 23.58 |
| Apr 21, 2014 | 23.52 |
| Apr 17, 2014 | 23.47 |
| Apr 16, 2014 | 23.41 |
| Apr 15, 2014 | 23.36 |
| Apr 14, 2014 | 23.31 |
| Apr 11, 2014 | 23.26 |
| Apr 10, 2014 | 23.21 |
| Apr 9, 2014 | 23.15 |
| Apr 8, 2014 | 23.09 |
| Apr 7, 2014 | 23.03 |
| Apr 4, 2014 | 22.98 |
| Apr 3, 2014 | 22.92 |
| Apr 2, 2014 | 22.86 |
| Apr 1, 2014 | 22.80 |
| Mar 31, 2014 | 22.73 |
| Mar 28, 2014 | 22.67 |
| Mar 27, 2014 | 22.62 |
| Mar 26, 2014 | 22.56 |
| Mar 25, 2014 | 22.50 |
| Mar 24, 2014 | 22.44 |
| Mar 21, 2014 | 22.38 |
| Mar 20, 2014 | 22.32 |
| Mar 19, 2014 | 22.26 |
| Mar 18, 2014 | 22.20 |
| Mar 17, 2014 | 22.14 |
| Mar 14, 2014 | 22.09 |
| Mar 13, 2014 | 22.04 |
| Mar 12, 2014 | 21.98 |
| Mar 11, 2014 | 21.93 |
| Mar 10, 2014 | 21.87 |
| Mar 7, 2014 | 21.81 |
| Mar 6, 2014 | 21.75 |
| Mar 5, 2014 | 21.71 |
| Mar 4, 2014 | 21.68 |
| Mar 3, 2014 | 21.63 |
| Feb 28, 2014 | 21.59 |
| Feb 27, 2014 | 21.55 |
| Feb 26, 2014 | 21.52 |
| Feb 25, 2014 | 21.49 |
| Feb 24, 2014 | 21.45 |
| Feb 21, 2014 | 21.42 |
| Feb 20, 2014 | 21.38 |
| Feb 19, 2014 | 21.35 |
| Feb 18, 2014 | 21.32 |
| Feb 14, 2014 | 21.28 |
| Feb 13, 2014 | 21.24 |
| Feb 12, 2014 | 21.20 |
| Feb 11, 2014 | 21.17 |
| Feb 10, 2014 | 21.14 |
| Feb 7, 2014 | 21.11 |
| Feb 6, 2014 | 21.08 |
| Feb 5, 2014 | 21.04 |
| Feb 4, 2014 | 21.01 |
| Feb 3, 2014 | 20.97 |
| Jan 31, 2014 | 20.94 |
| Jan 30, 2014 | 20.90 |
| Jan 29, 2014 | 20.86 |
| Jan 28, 2014 | 20.83 |
| Jan 27, 2014 | 20.79 |
| Jan 24, 2014 | 20.75 |
| Jan 23, 2014 | 20.71 |
| Jan 22, 2014 | 20.67 |
| Jan 21, 2014 | 20.62 |
| Jan 17, 2014 | 20.58 |
| Jan 16, 2014 | 20.54 |
| Jan 15, 2014 | 20.49 |
| Jan 14, 2014 | 20.45 |
| Jan 13, 2014 | 20.41 |
| Jan 10, 2014 | 20.37 |
| Jan 9, 2014 | 20.33 |
| Jan 8, 2014 | 20.30 |
| Jan 7, 2014 | 20.26 |
| Jan 6, 2014 | 20.22 |
| Jan 3, 2014 | 20.18 |
| Jan 2, 2014 | 20.14 |
| Dec 31, 2013 | 20.10 |
| Dec 30, 2013 | 20.06 |
| Dec 27, 2013 | 20.02 |
| Dec 26, 2013 | 19.98 |
| Dec 24, 2013 | 19.94 |
| Dec 23, 2013 | 19.90 |
| Dec 20, 2013 | 19.86 |
| Dec 19, 2013 | 19.82 |
| Dec 18, 2013 | 19.78 |
| Dec 17, 2013 | 19.75 |
| Dec 16, 2013 | 19.71 |
| Dec 13, 2013 | 19.67 |
| Dec 12, 2013 | 19.64 |
| Dec 11, 2013 | 19.61 |
| Dec 10, 2013 | 19.58 |
| Dec 9, 2013 | 19.55 |
| Dec 6, 2013 | 19.52 |
| Dec 5, 2013 | 19.50 |
| Dec 4, 2013 | 19.47 |
| Dec 3, 2013 | 19.45 |
| Dec 2, 2013 | 19.43 |
| Nov 29, 2013 | 19.41 |
| Nov 27, 2013 | 19.39 |
| Nov 26, 2013 | 19.36 |
| Nov 25, 2013 | 19.33 |
| Nov 22, 2013 | 19.31 |
| Nov 21, 2013 | 19.28 |
| Nov 20, 2013 | 19.25 |
| Nov 19, 2013 | 19.22 |
| Nov 18, 2013 | 19.19 |
| Nov 15, 2013 | 19.16 |
| Nov 14, 2013 | 19.12 |
| Nov 13, 2013 | 19.09 |
| Nov 12, 2013 | 19.05 |
| Nov 11, 2013 | 19.02 |
| Nov 8, 2013 | 18.98 |
| Nov 7, 2013 | 18.95 |
| Nov 6, 2013 | 18.91 |
| Nov 5, 2013 | 18.88 |
| Nov 4, 2013 | 18.84 |
| Nov 1, 2013 | 18.80 |
| Oct 31, 2013 | 18.76 |
| Oct 30, 2013 | 18.72 |
| Oct 29, 2013 | 18.68 |
| Oct 28, 2013 | 18.64 |
| Oct 25, 2013 | 18.60 |
| Oct 24, 2013 | 18.56 |
| Oct 23, 2013 | 18.52 |
| Oct 22, 2013 | 18.49 |
| Oct 21, 2013 | 18.45 |
| Oct 18, 2013 | 18.41 |
| Oct 17, 2013 | 18.37 |
| Oct 16, 2013 | 18.34 |
| Oct 15, 2013 | 18.30 |
| Oct 14, 2013 | 18.26 |
| Oct 11, 2013 | 18.23 |
| Oct 10, 2013 | 18.19 |
| Oct 9, 2013 | 18.16 |
| Oct 8, 2013 | 18.13 |
| Oct 7, 2013 | 18.10 |
| Oct 4, 2013 | 18.07 |
| Oct 3, 2013 | 18.04 |
| Oct 2, 2013 | 18.01 |
| Oct 1, 2013 | 17.98 |
| Sep 30, 2013 | 17.95 |
| Sep 27, 2013 | 17.91 |
| Sep 26, 2013 | 17.88 |
| Sep 25, 2013 | 17.84 |
| Sep 24, 2013 | 17.81 |
| Sep 23, 2013 | 17.77 |
| Sep 20, 2013 | 17.74 |
| Sep 19, 2013 | 17.70 |
| Sep 18, 2013 | 17.67 |
| Sep 17, 2013 | 17.63 |
| Sep 16, 2013 | 17.60 |
| Sep 13, 2013 | 17.56 |
| Sep 12, 2013 | 17.52 |
| Sep 11, 2013 | 17.49 |
| Sep 10, 2013 | 17.45 |
| Sep 9, 2013 | 17.41 |
| Sep 6, 2013 | 17.37 |
| Sep 5, 2013 | 17.33 |
| Sep 4, 2013 | 17.30 |
| Sep 3, 2013 | 17.28 |
| Aug 30, 2013 | 17.26 |
| Aug 29, 2013 | 17.24 |
| Aug 28, 2013 | 17.22 |
| Aug 27, 2013 | 17.19 |
| Aug 26, 2013 | 17.17 |
| Aug 23, 2013 | 17.15 |
| Aug 22, 2013 | 17.13 |
| Aug 21, 2013 | 17.10 |
| Aug 20, 2013 | 17.08 |
| Aug 19, 2013 | 17.05 |
| Aug 16, 2013 | 17.02 |
| Aug 15, 2013 | 17.00 |
| Aug 14, 2013 | 16.97 |
| Aug 13, 2013 | 16.94 |
| Aug 12, 2013 | 16.91 |
| Aug 9, 2013 | 16.88 |
| Aug 8, 2013 | 16.85 |
| Aug 7, 2013 | 16.82 |
| Aug 6, 2013 | 16.79 |
| Aug 5, 2013 | 16.77 |
| Aug 2, 2013 | 16.74 |
| Aug 1, 2013 | 16.71 |
| Jul 31, 2013 | 16.68 |
| Jul 30, 2013 | 16.65 |
| Jul 29, 2013 | 16.62 |
| Jul 26, 2013 | 16.60 |
| Jul 25, 2013 | 16.58 |
| Jul 24, 2013 | 16.55 |
| Jul 23, 2013 | 16.52 |
| Jul 22, 2013 | 16.50 |
| Jul 19, 2013 | 16.47 |
| Jul 18, 2013 | 16.45 |
| Jul 17, 2013 | 16.43 |
| Jul 16, 2013 | 16.40 |
| Jul 15, 2013 | 16.38 |
| Jul 12, 2013 | 16.36 |
| Jul 11, 2013 | 16.34 |
| Jul 10, 2013 | 16.32 |
| Jul 9, 2013 | 16.30 |
| Jul 8, 2013 | 16.28 |
| Jul 5, 2013 | 16.27 |
| Jul 3, 2013 | 16.25 |
| Jul 2, 2013 | 16.23 |
| Jul 1, 2013 | 16.22 |
| Jun 28, 2013 | 16.20 |
| Jun 27, 2013 | 16.18 |
| Jun 26, 2013 | 16.17 |
| Jun 25, 2013 | 16.15 |
| Jun 24, 2013 | 16.14 |
| Jun 21, 2013 | 16.13 |
| Jun 20, 2013 | 16.11 |
| Jun 19, 2013 | 16.10 |
| Jun 18, 2013 | 16.08 |
| Jun 17, 2013 | 16.07 |
| Jun 14, 2013 | 16.05 |
| Jun 13, 2013 | 16.03 |
| Jun 12, 2013 | 16.02 |
| Jun 11, 2013 | 16.01 |
| Jun 10, 2013 | 15.99 |
| Jun 7, 2013 | 15.98 |
| Jun 6, 2013 | 15.96 |
| Jun 5, 2013 | 15.95 |
| Jun 4, 2013 | 15.93 |
| Jun 3, 2013 | 15.91 |
| May 31, 2013 | 15.90 |
| May 30, 2013 | 15.88 |
| May 29, 2013 | 15.86 |
| May 28, 2013 | 15.84 |
| May 24, 2013 | 15.82 |
| May 23, 2013 | 15.80 |
| May 22, 2013 | 15.79 |
| May 21, 2013 | 15.76 |
| May 20, 2013 | 15.74 |
| May 17, 2013 | 15.71 |
| May 16, 2013 | 15.69 |
| May 15, 2013 | 15.67 |
| May 14, 2013 | 15.65 |
| May 13, 2013 | 15.63 |
| May 10, 2013 | 15.61 |
| May 9, 2013 | 15.59 |
| May 8, 2013 | 15.58 |
| May 7, 2013 | 15.57 |
| May 6, 2013 | 15.56 |
| May 3, 2013 | 15.54 |
| May 2, 2013 | 15.53 |
| May 1, 2013 | 15.52 |
| Apr 30, 2013 | 15.52 |
| Apr 29, 2013 | 15.50 |
| Apr 26, 2013 | 15.49 |
| Apr 25, 2013 | 15.48 |
| Apr 24, 2013 | 15.47 |
| Apr 23, 2013 | 15.46 |
| Apr 22, 2013 | 15.46 |
| Apr 19, 2013 | 15.45 |
| Apr 18, 2013 | 15.44 |
| Apr 17, 2013 | 15.43 |
| Apr 16, 2013 | 15.42 |
| Apr 15, 2013 | 15.40 |
| Apr 12, 2013 | 15.39 |
| Apr 11, 2013 | 15.37 |
| Apr 10, 2013 | 15.35 |
| Apr 9, 2013 | 15.33 |
| Apr 8, 2013 | 15.32 |
| Apr 5, 2013 | 15.29 |
| Apr 4, 2013 | 15.28 |
| Apr 3, 2013 | 15.26 |
| Apr 2, 2013 | 15.24 |
| Apr 1, 2013 | 15.22 |
| Mar 28, 2013 | 15.20 |
| Mar 27, 2013 | 15.18 |
| Mar 26, 2013 | 15.16 |
| Mar 25, 2013 | 15.14 |
| Mar 22, 2013 | 15.12 |
| Mar 21, 2013 | 15.10 |
| Mar 20, 2013 | 15.07 |
| Mar 19, 2013 | 15.05 |
| Mar 18, 2013 | 15.03 |
| Mar 15, 2013 | 15.00 |
| Mar 14, 2013 | 14.98 |
| Mar 13, 2013 | 14.96 |
| Mar 12, 2013 | 14.94 |
| Mar 11, 2013 | 14.92 |
| Mar 8, 2013 | 14.90 |
| Mar 7, 2013 | 14.87 |
| Mar 6, 2013 | 14.85 |
| Mar 5, 2013 | 14.83 |
| Mar 4, 2013 | 14.81 |
| Mar 1, 2013 | 14.79 |
| Feb 28, 2013 | 14.77 |
| Feb 27, 2013 | 14.75 |
| Feb 26, 2013 | 14.73 |
| Feb 25, 2013 | 14.71 |
| Feb 22, 2013 | 14.69 |
| Feb 21, 2013 | 14.68 |
| Feb 20, 2013 | 14.66 |
| Feb 19, 2013 | 14.65 |
| Feb 15, 2013 | 14.63 |
| Feb 14, 2013 | 14.62 |
| Feb 13, 2013 | 14.61 |
| Feb 12, 2013 | 14.61 |
| Feb 11, 2013 | 14.60 |
| Feb 8, 2013 | 14.59 |
| Feb 7, 2013 | 14.58 |
| Feb 6, 2013 | 14.57 |
| Feb 5, 2013 | 14.56 |
| Feb 4, 2013 | 14.56 |
| Feb 1, 2013 | 14.55 |
| Jan 31, 2013 | 14.55 |
| Jan 30, 2013 | 14.54 |
| Jan 29, 2013 | 14.54 |
| Jan 28, 2013 | 14.53 |
| Jan 25, 2013 | 14.53 |
| Jan 24, 2013 | 14.53 |
| Jan 23, 2013 | 14.53 |
| Jan 22, 2013 | 14.53 |
| Jan 18, 2013 | 14.53 |
| Jan 17, 2013 | 14.54 |
| Jan 16, 2013 | 14.54 |
| Jan 15, 2013 | 14.55 |
| Jan 14, 2013 | 14.56 |
| Jan 11, 2013 | 14.56 |
| Jan 10, 2013 | 14.56 |
| Jan 9, 2013 | 14.56 |
| Jan 8, 2013 | 14.56 |
| Jan 7, 2013 | 14.56 |
| Jan 4, 2013 | 14.56 |
| Jan 3, 2013 | 14.56 |
| Jan 2, 2013 | 14.57 |
| Dec 31, 2012 | 14.57 |
| Dec 28, 2012 | 14.57 |
| Dec 27, 2012 | 14.57 |
| Dec 26, 2012 | 14.57 |
| Dec 24, 2012 | 14.57 |
| Dec 21, 2012 | 14.56 |
| Dec 20, 2012 | 14.56 |
| Dec 19, 2012 | 14.56 |
| Dec 18, 2012 | 14.56 |
| Dec 17, 2012 | 14.56 |
| Dec 14, 2012 | 14.57 |
| Dec 13, 2012 | 14.57 |
| Dec 12, 2012 | 14.58 |
| Dec 11, 2012 | 14.58 |
| Dec 10, 2012 | 14.59 |
| Dec 7, 2012 | 14.60 |
| Dec 6, 2012 | 14.61 |
| Dec 5, 2012 | 14.62 |
| Dec 4, 2012 | 14.63 |
| Dec 3, 2012 | 14.64 |
| Nov 30, 2012 | 14.65 |
| Nov 29, 2012 | 14.66 |
| Nov 28, 2012 | 14.68 |
| Nov 27, 2012 | 14.69 |
| Nov 26, 2012 | 14.71 |
| Nov 23, 2012 | 14.72 |
| Nov 21, 2012 | 14.74 |
| Nov 20, 2012 | 14.76 |
| Nov 19, 2012 | 14.77 |
| Nov 16, 2012 | 14.79 |
| Nov 15, 2012 | 14.81 |
| Nov 14, 2012 | 14.82 |
| Nov 13, 2012 | 14.84 |
| Nov 12, 2012 | 14.86 |
| Nov 9, 2012 | 14.88 |
| Nov 8, 2012 | 14.90 |
| Nov 7, 2012 | 14.92 |
| Nov 6, 2012 | 14.94 |
| Nov 5, 2012 | 14.96 |
| Nov 2, 2012 | 14.98 |
| Nov 1, 2012 | 15.01 |
| Oct 31, 2012 | 15.03 |
| Oct 26, 2012 | 15.05 |
| Oct 25, 2012 | 15.08 |
| Oct 24, 2012 | 15.10 |
| Oct 23, 2012 | 15.12 |
| Oct 22, 2012 | 15.15 |
| Oct 19, 2012 | 15.17 |
| Oct 18, 2012 | 15.19 |
| Oct 17, 2012 | 15.21 |
| Oct 16, 2012 | 15.23 |
| Oct 15, 2012 | 15.24 |
| Oct 12, 2012 | 15.26 |
| Oct 11, 2012 | 15.27 |
| Oct 10, 2012 | 15.29 |
| Oct 9, 2012 | 15.31 |
| Oct 8, 2012 | 15.33 |
| Oct 5, 2012 | 15.33 |
| Oct 4, 2012 | 15.34 |
| Oct 3, 2012 | 15.35 |
| Oct 2, 2012 | 15.35 |
| Oct 1, 2012 | 15.35 |
| Sep 28, 2012 | 15.35 |
| Sep 27, 2012 | 15.35 |
| Sep 26, 2012 | 15.35 |
| Sep 25, 2012 | 15.36 |
| Sep 24, 2012 | 15.36 |
| Sep 21, 2012 | 15.36 |
| Sep 20, 2012 | 15.37 |
| Sep 19, 2012 | 15.38 |
| Sep 18, 2012 | 15.39 |
| Sep 17, 2012 | 15.39 |
| Sep 14, 2012 | 15.40 |
| Sep 13, 2012 | 15.40 |
| Sep 12, 2012 | 15.40 |
| Sep 11, 2012 | 15.39 |
| Sep 10, 2012 | 15.39 |
| Sep 7, 2012 | 15.39 |
| Sep 6, 2012 | 15.40 |
| Sep 5, 2012 | 15.41 |
| Sep 4, 2012 | 15.41 |
| Aug 31, 2012 | 15.42 |
| Aug 30, 2012 | 15.44 |
| Aug 29, 2012 | 15.45 |
| Aug 28, 2012 | 15.46 |
| Aug 27, 2012 | 15.47 |
| Aug 24, 2012 | 15.48 |
| Aug 23, 2012 | 15.49 |
| Aug 22, 2012 | 15.50 |
| Aug 21, 2012 | 15.51 |
| Aug 20, 2012 | 15.52 |
| Aug 17, 2012 | 15.52 |
| Aug 16, 2012 | 15.52 |
| Aug 15, 2012 | 15.53 |
| Aug 14, 2012 | 15.55 |
| Aug 13, 2012 | 15.57 |
| Aug 10, 2012 | 15.58 |
| Aug 9, 2012 | 15.59 |
| Aug 8, 2012 | 15.60 |
| Aug 7, 2012 | 15.61 |
| Aug 6, 2012 | 15.62 |
| Aug 3, 2012 | 15.62 |
| Aug 2, 2012 | 15.63 |
| Aug 1, 2012 | 15.64 |
| Jul 31, 2012 | 15.65 |
| Jul 30, 2012 | 15.66 |
| Jul 27, 2012 | 15.66 |
| Jul 26, 2012 | 15.67 |
| Jul 25, 2012 | 15.67 |
| Jul 24, 2012 | 15.67 |
| Jul 23, 2012 | 15.67 |
| Jul 20, 2012 | 15.67 |
| Jul 19, 2012 | 15.66 |
| Jul 18, 2012 | 15.65 |
| Jul 17, 2012 | 15.63 |
| Jul 16, 2012 | 15.63 |
| Jul 13, 2012 | 15.62 |
| Jul 12, 2012 | 15.61 |
| Jul 11, 2012 | 15.61 |
| Jul 10, 2012 | 15.60 |
| Jul 9, 2012 | 15.59 |
| Jul 6, 2012 | 15.59 |
| Jul 5, 2012 | 15.58 |
| Jul 3, 2012 | 15.58 |
| Jul 2, 2012 | 15.57 |
| Jun 29, 2012 | 15.57 |
| Jun 28, 2012 | 15.57 |
| Jun 27, 2012 | 15.56 |
| Jun 26, 2012 | 15.56 |
| Jun 25, 2012 | 15.55 |
| Jun 22, 2012 | 15.57 |
| Jun 21, 2012 | 15.58 |
| Jun 20, 2012 | 15.58 |
| Jun 19, 2012 | 15.59 |
| Jun 18, 2012 | 15.61 |
| Jun 15, 2012 | 15.62 |
| Jun 14, 2012 | 15.64 |
| Jun 13, 2012 | 15.66 |
| Jun 12, 2012 | 15.67 |
| Jun 11, 2012 | 15.67 |
| Jun 8, 2012 | 15.68 |
| Jun 7, 2012 | 15.69 |
| Jun 6, 2012 | 15.69 |
| Jun 5, 2012 | 15.69 |
| Jun 4, 2012 | 15.70 |
| Jun 1, 2012 | 15.72 |
| May 31, 2012 | 15.74 |
| May 30, 2012 | 15.75 |
| May 29, 2012 | 15.77 |
| May 25, 2012 | 15.78 |
| May 24, 2012 | 15.79 |
| May 23, 2012 | 15.80 |
| May 22, 2012 | 15.82 |
| May 21, 2012 | 15.84 |
| May 18, 2012 | 15.86 |
| May 17, 2012 | 15.89 |
| May 16, 2012 | 15.93 |
| May 15, 2012 | 15.96 |
| May 14, 2012 | 16.00 |
| May 11, 2012 | 16.04 |
| May 10, 2012 | 16.08 |
| May 9, 2012 | 16.11 |
| May 8, 2012 | 16.15 |
| May 7, 2012 | 16.19 |
| May 4, 2012 | 16.23 |
| May 3, 2012 | 16.27 |
| May 2, 2012 | 16.30 |
| May 1, 2012 | 16.33 |
| Apr 30, 2012 | 16.36 |
| Apr 27, 2012 | 16.38 |
| Apr 26, 2012 | 16.42 |
| Apr 25, 2012 | 16.44 |
| Apr 24, 2012 | 16.48 |
| Apr 23, 2012 | 16.51 |
| Apr 20, 2012 | 16.56 |
| Apr 19, 2012 | 16.59 |
| Apr 18, 2012 | 16.63 |
| Apr 17, 2012 | 16.66 |
| Apr 16, 2012 | 16.69 |
| Apr 13, 2012 | 16.72 |
| Apr 12, 2012 | 16.74 |
| Apr 11, 2012 | 16.77 |
| Apr 10, 2012 | 16.79 |
| Apr 9, 2012 | 16.82 |
| Apr 5, 2012 | 16.85 |
| Apr 4, 2012 | 16.88 |
| Apr 3, 2012 | 16.91 |
| Apr 2, 2012 | 16.93 |
| Mar 30, 2012 | 16.96 |
| Mar 29, 2012 | 16.99 |
| Mar 28, 2012 | 17.01 |
| Mar 27, 2012 | 17.04 |
| Mar 26, 2012 | 17.06 |
| Mar 23, 2012 | 17.08 |
| Mar 22, 2012 | 17.10 |
| Mar 21, 2012 | 17.13 |
| Mar 20, 2012 | 17.15 |
| Mar 19, 2012 | 17.18 |
| Mar 16, 2012 | 17.20 |
| Mar 15, 2012 | 17.23 |
| Mar 14, 2012 | 17.25 |
| Mar 13, 2012 | 17.28 |
| Mar 12, 2012 | 17.30 |
| Mar 9, 2012 | 17.32 |
| Mar 8, 2012 | 17.34 |
| Mar 7, 2012 | 17.36 |
| Mar 6, 2012 | 17.38 |
| Mar 5, 2012 | 17.40 |
| Mar 2, 2012 | 17.42 |
| Mar 1, 2012 | 17.43 |
| Feb 29, 2012 | 17.45 |
| Feb 28, 2012 | 17.47 |
| Feb 27, 2012 | 17.49 |
| Feb 24, 2012 | 17.50 |
| Feb 23, 2012 | 17.52 |
| Feb 22, 2012 | 17.54 |
| Feb 21, 2012 | 17.56 |
| Feb 17, 2012 | 17.57 |
| Feb 16, 2012 | 17.59 |
| Feb 15, 2012 | 17.61 |
| Feb 14, 2012 | 17.63 |
| Feb 13, 2012 | 17.65 |
| Feb 10, 2012 | 17.67 |
| Feb 9, 2012 | 17.69 |
| Feb 8, 2012 | 17.70 |
| Feb 7, 2012 | 17.72 |
| Feb 6, 2012 | 17.75 |
| Feb 3, 2012 | 17.77 |
| Feb 2, 2012 | 17.78 |
| Feb 1, 2012 | 17.80 |
| Jan 31, 2012 | 17.82 |
| Jan 30, 2012 | 17.84 |
| Jan 27, 2012 | 17.86 |
| Jan 26, 2012 | 17.88 |
| Jan 25, 2012 | 17.90 |
| Jan 24, 2012 | 17.92 |
| Jan 23, 2012 | 17.94 |
| Jan 20, 2012 | 17.96 |
| Jan 19, 2012 | 17.98 |
| Jan 18, 2012 | 18.00 |
| Jan 17, 2012 | 18.02 |
| Jan 13, 2012 | 18.04 |
| Jan 12, 2012 | 18.06 |
| Jan 11, 2012 | 18.07 |
| Jan 10, 2012 | 18.08 |
| Jan 9, 2012 | 18.10 |
| Jan 6, 2012 | 18.11 |
| Jan 5, 2012 | 18.13 |
| Jan 4, 2012 | 18.14 |
| Jan 3, 2012 | 18.16 |
| Dec 30, 2011 | 18.17 |
| Dec 29, 2011 | 18.19 |
| Dec 28, 2011 | 18.20 |
| Dec 27, 2011 | 18.22 |
| Dec 23, 2011 | 18.23 |
| Dec 22, 2011 | 18.25 |
| Dec 21, 2011 | 18.26 |
| Dec 20, 2011 | 18.28 |
| Dec 19, 2011 | 18.31 |
| Dec 16, 2011 | 18.34 |
| Dec 15, 2011 | 18.38 |
| Dec 14, 2011 | 18.41 |
| Dec 13, 2011 | 18.45 |
| Dec 12, 2011 | 18.48 |
| Dec 9, 2011 | 18.52 |
| Dec 8, 2011 | 18.55 |
| Dec 7, 2011 | 18.59 |
| Dec 6, 2011 | 18.61 |
| Dec 5, 2011 | 18.64 |
| Dec 2, 2011 | 18.67 |
| Dec 1, 2011 | 18.70 |
| Nov 30, 2011 | 18.73 |
| Nov 29, 2011 | 18.77 |
| Nov 28, 2011 | 18.81 |
| Nov 25, 2011 | 18.85 |
| Nov 23, 2011 | 18.90 |
| Nov 22, 2011 | 18.95 |
| Nov 21, 2011 | 19.00 |
| Nov 18, 2011 | 19.04 |
| Nov 17, 2011 | 19.08 |
| Nov 16, 2011 | 19.12 |
| Nov 15, 2011 | 19.15 |
| Nov 14, 2011 | 19.19 |
| Nov 11, 2011 | 19.22 |
| Nov 10, 2011 | 19.25 |
| Nov 9, 2011 | 19.28 |
| Nov 8, 2011 | 19.33 |
| Nov 7, 2011 | 19.35 |
| Nov 4, 2011 | 19.38 |
| Nov 3, 2011 | 19.41 |
| Nov 2, 2011 | 19.43 |
| Nov 1, 2011 | 19.47 |
| Oct 31, 2011 | 19.51 |
| Oct 28, 2011 | 19.54 |
| Oct 27, 2011 | 19.57 |
| Oct 26, 2011 | 19.59 |
| Oct 25, 2011 | 19.63 |
| Oct 24, 2011 | 19.67 |
| Oct 21, 2011 | 19.70 |
| Oct 20, 2011 | 19.73 |
| Oct 19, 2011 | 19.77 |
| Oct 18, 2011 | 19.81 |
| Oct 17, 2011 | 19.85 |
| Oct 14, 2011 | 19.89 |
| Oct 13, 2011 | 19.93 |
| Oct 12, 2011 | 19.98 |
| Oct 11, 2011 | 20.02 |
| Oct 10, 2011 | 20.07 |
| Oct 7, 2011 | 20.11 |
| Oct 6, 2011 | 20.16 |
| Oct 5, 2011 | 20.21 |
| Oct 4, 2011 | 20.27 |
| Oct 3, 2011 | 20.32 |
| Sep 30, 2011 | 20.37 |
| Sep 29, 2011 | 20.43 |
| Sep 28, 2011 | 20.48 |
| Sep 27, 2011 | 20.52 |
| Sep 26, 2011 | 20.57 |
| Sep 23, 2011 | 20.61 |
| Sep 22, 2011 | 20.66 |
| Sep 21, 2011 | 20.69 |
| Sep 20, 2011 | 20.72 |
| Sep 19, 2011 | 20.74 |
| Sep 16, 2011 | 20.76 |
| Sep 15, 2011 | 20.78 |
| Sep 14, 2011 | 20.80 |
| Sep 13, 2011 | 20.82 |
| Sep 12, 2011 | 20.84 |
| Sep 9, 2011 | 20.87 |
| Sep 8, 2011 | 20.89 |
| Sep 7, 2011 | 20.90 |
| Sep 6, 2011 | 20.92 |
| Sep 2, 2011 | 20.94 |
| Sep 1, 2011 | 20.95 |
| Aug 31, 2011 | 20.96 |
| Aug 30, 2011 | 20.96 |
| Aug 29, 2011 | 20.97 |
| Aug 26, 2011 | 20.98 |
| Aug 25, 2011 | 20.99 |
| Aug 24, 2011 | 21.00 |
| Aug 23, 2011 | 21.02 |
| Aug 22, 2011 | 21.03 |
| Aug 19, 2011 | 21.05 |
| Aug 18, 2011 | 21.07 |
| Aug 17, 2011 | 21.08 |
| Aug 16, 2011 | 21.09 |
| Aug 15, 2011 | 21.09 |
| Aug 12, 2011 | 21.10 |
| Aug 11, 2011 | 21.10 |
| Aug 10, 2011 | 21.11 |
| Aug 9, 2011 | 21.12 |
| Aug 8, 2011 | 21.12 |
| Aug 5, 2011 | 21.13 |
| Aug 4, 2011 | 21.13 |
| Aug 3, 2011 | 21.12 |
| Aug 2, 2011 | 21.11 |
| Aug 1, 2011 | 21.09 |
| Jul 29, 2011 | 21.07 |
| Jul 28, 2011 | 21.04 |
| Jul 27, 2011 | 21.02 |
| Jul 26, 2011 | 20.99 |
| Jul 25, 2011 | 20.97 |
| Jul 22, 2011 | 20.94 |
| Jul 21, 2011 | 20.91 |
| Jul 20, 2011 | 20.88 |
| Jul 19, 2011 | 20.84 |
| Jul 18, 2011 | 20.82 |
| Jul 15, 2011 | 20.79 |
| Jul 14, 2011 | 20.76 |
| Jul 13, 2011 | 20.74 |
| Jul 12, 2011 | 20.70 |
| Jul 11, 2011 | 20.67 |
| Jul 8, 2011 | 20.63 |
| Jul 7, 2011 | 20.60 |
| Jul 6, 2011 | 20.56 |
| Jul 5, 2011 | 20.52 |
| Jul 1, 2011 | 20.49 |
| Jun 30, 2011 | 20.45 |
| Jun 29, 2011 | 20.42 |
| Jun 28, 2011 | 20.39 |
| Jun 27, 2011 | 20.36 |
| Jun 24, 2011 | 20.33 |
| Jun 23, 2011 | 20.31 |
| Jun 22, 2011 | 20.27 |
| Jun 21, 2011 | 20.24 |
| Jun 20, 2011 | 20.20 |
| Jun 17, 2011 | 20.16 |
| Jun 16, 2011 | 20.12 |
| Jun 15, 2011 | 20.08 |
| Jun 14, 2011 | 20.03 |
| Jun 13, 2011 | 19.99 |
| Jun 10, 2011 | 19.95 |
| Jun 9, 2011 | 19.91 |
| Jun 8, 2011 | 19.87 |
| Jun 7, 2011 | 19.84 |
| Jun 6, 2011 | 19.80 |
| Jun 3, 2011 | 19.77 |
| Jun 2, 2011 | 19.73 |
| Jun 1, 2011 | 19.69 |
| May 31, 2011 | 19.66 |
| May 27, 2011 | 19.62 |
| May 26, 2011 | 19.59 |
| May 25, 2011 | 19.56 |
| May 24, 2011 | 19.54 |
| May 23, 2011 | 19.52 |
| May 20, 2011 | 19.50 |
| May 19, 2011 | 19.48 |
| May 18, 2011 | 19.46 |
| May 17, 2011 | 19.43 |
| May 16, 2011 | 19.41 |
| May 13, 2011 | 19.38 |
| May 12, 2011 | 19.35 |
| May 11, 2011 | 19.32 |
| May 10, 2011 | 19.30 |
| May 9, 2011 | 19.27 |
| May 6, 2011 | 19.24 |
| May 5, 2011 | 19.21 |
| May 4, 2011 | 19.18 |
| May 3, 2011 | 19.15 |
| May 2, 2011 | 19.11 |
| Apr 29, 2011 | 19.08 |
| Apr 28, 2011 | 19.05 |
| Apr 27, 2011 | 19.02 |
| Apr 26, 2011 | 18.99 |
| Apr 25, 2011 | 18.96 |
| Apr 21, 2011 | 18.92 |
| Apr 20, 2011 | 18.89 |
| Apr 19, 2011 | 18.85 |
| Apr 18, 2011 | 18.82 |
| Apr 15, 2011 | 18.78 |
| Apr 14, 2011 | 18.75 |
| Apr 13, 2011 | 18.71 |
| Apr 12, 2011 | 18.68 |
| Apr 11, 2011 | 18.65 |
| Apr 8, 2011 | 18.62 |
| Apr 7, 2011 | 18.58 |
| Apr 6, 2011 | 18.55 |
| Apr 5, 2011 | 18.51 |
| Apr 4, 2011 | 18.48 |
| Apr 1, 2011 | 18.45 |
| Mar 31, 2011 | 18.42 |
| Mar 30, 2011 | 18.39 |
| Mar 29, 2011 | 18.36 |
| Mar 28, 2011 | 18.32 |
| Mar 25, 2011 | 18.29 |
| Mar 24, 2011 | 18.25 |
| Mar 23, 2011 | 18.21 |
| Mar 22, 2011 | 18.17 |
| Mar 21, 2011 | 18.14 |
| Mar 18, 2011 | 18.10 |
| Mar 17, 2011 | 18.07 |
| Mar 16, 2011 | 18.03 |
| Mar 15, 2011 | 18.00 |
| Mar 14, 2011 | 17.97 |
| Mar 11, 2011 | 17.94 |
| Mar 10, 2011 | 17.91 |
| Mar 9, 2011 | 17.88 |
| Mar 8, 2011 | 17.84 |
| Mar 7, 2011 | 17.80 |
| Mar 4, 2011 | 17.77 |
| Mar 3, 2011 | 17.74 |
| Mar 2, 2011 | 17.71 |
| Mar 1, 2011 | 17.68 |
| Feb 28, 2011 | 17.65 |
| Feb 25, 2011 | 17.62 |
| Feb 24, 2011 | 17.58 |
| Feb 23, 2011 | 17.55 |
| Feb 22, 2011 | 17.52 |
| Feb 18, 2011 | 17.49 |
| Feb 17, 2011 | 17.45 |
| Feb 16, 2011 | 17.41 |
| Feb 15, 2011 | 17.37 |
| Feb 14, 2011 | 17.34 |
| Feb 11, 2011 | 17.30 |
| Feb 10, 2011 | 17.26 |
| Feb 9, 2011 | 17.22 |
| Feb 8, 2011 | 17.19 |
| Feb 7, 2011 | 17.15 |
| Feb 4, 2011 | 17.12 |
| Feb 3, 2011 | 17.08 |
| Feb 2, 2011 | 17.05 |
| Feb 1, 2011 | 17.02 |
| Jan 31, 2011 | 16.99 |
| Jan 28, 2011 | 16.96 |
| Jan 27, 2011 | 16.94 |
| Jan 26, 2011 | 16.91 |
| Jan 25, 2011 | 16.88 |
| Jan 24, 2011 | 16.85 |
| Jan 21, 2011 | 16.83 |
| Jan 20, 2011 | 16.81 |
| Jan 19, 2011 | 16.79 |
| Jan 18, 2011 | 16.76 |
| Jan 14, 2011 | 16.74 |
| Jan 13, 2011 | 16.71 |
| Jan 12, 2011 | 16.69 |
| Jan 11, 2011 | 16.66 |
| Jan 10, 2011 | 16.64 |
| Jan 7, 2011 | 16.61 |
| Jan 6, 2011 | 16.59 |
| Jan 5, 2011 | 16.56 |
| Jan 4, 2011 | 16.53 |
| Jan 3, 2011 | 16.51 |
| Dec 31, 2010 | 16.48 |
| Dec 30, 2010 | 16.45 |
| Dec 29, 2010 | 16.42 |
| Dec 28, 2010 | 16.39 |
| Dec 27, 2010 | 16.37 |
| Dec 23, 2010 | 16.34 |
| Dec 22, 2010 | 16.32 |
| Dec 21, 2010 | 16.29 |
| Dec 20, 2010 | 16.26 |
| Dec 17, 2010 | 16.24 |
| Dec 16, 2010 | 16.21 |
| Dec 15, 2010 | 16.19 |
| Dec 14, 2010 | 16.16 |
| Dec 13, 2010 | 16.13 |
| Dec 10, 2010 | 16.11 |
| Dec 9, 2010 | 16.08 |
| Dec 8, 2010 | 16.06 |
| Dec 7, 2010 | 16.03 |
| Dec 6, 2010 | 16.03 |
| Dec 3, 2010 | 16.02 |
| Dec 2, 2010 | 16.02 |
| Dec 1, 2010 | 16.01 |
| Nov 30, 2010 | 16.00 |
| Nov 29, 2010 | 15.99 |
| Nov 26, 2010 | 15.98 |
| Nov 24, 2010 | 15.97 |
| Nov 23, 2010 | 15.96 |
| Nov 22, 2010 | 15.95 |
| Nov 19, 2010 | 15.93 |
| Nov 18, 2010 | 15.92 |
| Nov 17, 2010 | 15.90 |
| Nov 16, 2010 | 15.89 |
| Nov 15, 2010 | 15.88 |
| Nov 12, 2010 | 15.87 |
| Nov 11, 2010 | 15.85 |
| Nov 10, 2010 | 15.84 |
| Nov 9, 2010 | 15.82 |
| Nov 8, 2010 | 15.81 |
| Nov 5, 2010 | 15.79 |
| Nov 4, 2010 | 15.77 |
| Nov 3, 2010 | 15.76 |
| Nov 2, 2010 | 15.74 |
| Nov 1, 2010 | 15.73 |
| Oct 29, 2010 | 15.72 |
| Oct 28, 2010 | 15.71 |
| Oct 27, 2010 | 15.71 |
| Oct 26, 2010 | 15.70 |
| Oct 25, 2010 | 15.69 |
| Oct 22, 2010 | 15.69 |
| Oct 21, 2010 | 15.69 |
| Oct 20, 2010 | 15.68 |
| Oct 19, 2010 | 15.68 |
| Oct 18, 2010 | 15.68 |
| Oct 15, 2010 | 15.67 |
| Oct 14, 2010 | 15.67 |
| Oct 13, 2010 | 15.67 |
| Oct 12, 2010 | 15.67 |
| Oct 11, 2010 | 15.67 |
| Oct 8, 2010 | 15.67 |
| Oct 7, 2010 | 15.67 |
| Oct 6, 2010 | 15.67 |
| Oct 5, 2010 | 15.67 |
| Oct 4, 2010 | 15.67 |
| Oct 1, 2010 | 15.67 |
| Sep 30, 2010 | 15.68 |
| Sep 29, 2010 | 15.68 |
| Sep 28, 2010 | 15.68 |
| Sep 27, 2010 | 15.68 |
| Sep 24, 2010 | 15.69 |
| Sep 23, 2010 | 15.70 |
| Sep 22, 2010 | 15.71 |
| Sep 21, 2010 | 15.72 |
| Sep 20, 2010 | 15.72 |
| Sep 17, 2010 | 15.72 |
| Sep 16, 2010 | 15.73 |
| Sep 15, 2010 | 15.73 |
| Sep 14, 2010 | 15.74 |
| Sep 13, 2010 | 15.74 |
| Sep 10, 2010 | 15.74 |
| Sep 9, 2010 | 15.75 |
| Sep 8, 2010 | 15.75 |
| Sep 7, 2010 | 15.76 |
| Sep 3, 2010 | 15.77 |
| Sep 2, 2010 | 15.78 |
| Sep 1, 2010 | 15.80 |
| Aug 31, 2010 | 15.81 |
| Aug 30, 2010 | 15.83 |
| Aug 27, 2010 | 15.85 |
| Aug 26, 2010 | 15.87 |
| Aug 25, 2010 | 15.88 |
| Aug 24, 2010 | 15.90 |
| Aug 23, 2010 | 15.92 |
| Aug 20, 2010 | 15.93 |
| Aug 19, 2010 | 15.94 |
| Aug 18, 2010 | 15.95 |
| Aug 17, 2010 | 15.96 |
| Aug 16, 2010 | 15.97 |
| Aug 13, 2010 | 15.98 |
| Aug 12, 2010 | 16.00 |
| Aug 11, 2010 | 16.01 |
| Aug 10, 2010 | 16.01 |
| Aug 9, 2010 | 16.01 |
| Aug 6, 2010 | 16.01 |
| Aug 5, 2010 | 16.01 |
| Aug 4, 2010 | 16.00 |
| Aug 3, 2010 | 16.00 |
| Aug 2, 2010 | 16.00 |
| Jul 30, 2010 | 16.00 |
| Jul 29, 2010 | 16.00 |
| Jul 28, 2010 | 15.99 |
| Jul 27, 2010 | 15.99 |
| Jul 26, 2010 | 15.99 |
| Jul 23, 2010 | 15.99 |
| Jul 22, 2010 | 15.99 |
| Jul 21, 2010 | 15.99 |
| Jul 20, 2010 | 16.00 |
| Jul 19, 2010 | 16.00 |
| Jul 16, 2010 | 16.00 |
| Jul 15, 2010 | 16.01 |
| Jul 14, 2010 | 16.01 |
| Jul 13, 2010 | 16.02 |
| Jul 12, 2010 | 16.02 |
| Jul 9, 2010 | 16.03 |
| Jul 8, 2010 | 16.03 |
| Jul 7, 2010 | 16.04 |
| Jul 6, 2010 | 16.04 |
| Jul 2, 2010 | 16.05 |
| Jul 1, 2010 | 16.06 |
| Jun 30, 2010 | 16.07 |
| Jun 29, 2010 | 16.07 |
| Jun 28, 2010 | 16.08 |
| Jun 25, 2010 | 16.08 |
| Jun 24, 2010 | 16.08 |
| Jun 23, 2010 | 16.07 |
| Jun 22, 2010 | 16.06 |
| Jun 21, 2010 | 16.04 |
| Jun 18, 2010 | 16.03 |
| Jun 17, 2010 | 16.02 |
| Jun 16, 2010 | 16.01 |
| Jun 15, 2010 | 16.00 |
| Jun 14, 2010 | 15.99 |
| Jun 11, 2010 | 15.99 |
| Jun 10, 2010 | 15.99 |
| Jun 9, 2010 | 16.00 |
| Jun 8, 2010 | 16.00 |
| Jun 7, 2010 | 16.00 |
| Jun 4, 2010 | 16.00 |
| Jun 3, 2010 | 16.00 |
| Jun 2, 2010 | 16.00 |
| Jun 1, 2010 | 16.00 |
| May 28, 2010 | 16.00 |
| May 27, 2010 | 16.00 |
| May 26, 2010 | 16.00 |
| May 25, 2010 | 16.01 |
| May 24, 2010 | 16.01 |
| May 21, 2010 | 16.01 |
| May 20, 2010 | 16.01 |
| May 19, 2010 | 16.00 |
| May 18, 2010 | 15.99 |
| May 17, 2010 | 15.98 |
| May 14, 2010 | 15.97 |
| May 13, 2010 | 15.96 |
| May 12, 2010 | 15.95 |
| May 11, 2010 | 15.93 |
| May 10, 2010 | 15.91 |
| May 7, 2010 | 15.90 |
| May 6, 2010 | 15.89 |
| May 5, 2010 | 15.87 |
| May 4, 2010 | 15.86 |
| May 3, 2010 | 15.84 |
| Apr 30, 2010 | 15.82 |
| Apr 29, 2010 | 15.79 |
| Apr 28, 2010 | 15.76 |
| Apr 27, 2010 | 15.72 |
| Apr 26, 2010 | 15.68 |
| Apr 23, 2010 | 15.64 |
| Apr 22, 2010 | 15.60 |
| Apr 21, 2010 | 15.57 |
| Apr 20, 2010 | 15.53 |
| Apr 19, 2010 | 15.50 |
| Apr 16, 2010 | 15.46 |
| Apr 15, 2010 | 15.42 |
| Apr 14, 2010 | 15.39 |
| Apr 13, 2010 | 15.35 |
| Apr 12, 2010 | 15.32 |
| Apr 9, 2010 | 15.28 |
| Apr 8, 2010 | 15.25 |
| Apr 7, 2010 | 15.21 |
| Apr 6, 2010 | 15.18 |
| Apr 5, 2010 | 15.14 |
| Apr 1, 2010 | 15.11 |
| Mar 31, 2010 | 15.08 |
| Mar 30, 2010 | 15.05 |
| Mar 29, 2010 | 15.01 |
| Mar 26, 2010 | 14.99 |
| Mar 25, 2010 | 14.95 |
| Mar 24, 2010 | 14.93 |
| Mar 23, 2010 | 14.90 |
| Mar 22, 2010 | 14.87 |
| Mar 19, 2010 | 14.84 |
| Mar 18, 2010 | 14.81 |
| Mar 17, 2010 | 14.78 |
| Mar 16, 2010 | 14.75 |
| Mar 15, 2010 | 14.71 |
| Mar 12, 2010 | 14.68 |
| Mar 11, 2010 | 14.65 |
| Mar 10, 2010 | 14.61 |
| Mar 9, 2010 | 14.58 |
| Mar 8, 2010 | 14.54 |
| Mar 5, 2010 | 14.51 |
| Mar 4, 2010 | 14.48 |
| Mar 3, 2010 | 14.45 |
| Mar 2, 2010 | 14.42 |
| Mar 1, 2010 | 14.39 |
| Feb 26, 2010 | 14.36 |
| Feb 25, 2010 | 14.32 |
| Feb 24, 2010 | 14.29 |
| Feb 23, 2010 | 14.26 |
| Feb 22, 2010 | 14.22 |
| Feb 19, 2010 | 14.19 |
| Feb 18, 2010 | 14.16 |
| Feb 17, 2010 | 14.13 |
| Feb 16, 2010 | 14.10 |
| Feb 12, 2010 | 14.07 |
| Feb 11, 2010 | 14.05 |
| Feb 10, 2010 | 14.03 |
| Feb 9, 2010 | 14.01 |
| Feb 8, 2010 | 13.99 |
| Feb 5, 2010 | 13.97 |
| Feb 4, 2010 | 13.95 |
| Feb 3, 2010 | 13.92 |
| Feb 2, 2010 | 13.90 |
| Feb 1, 2010 | 13.87 |
| Jan 29, 2010 | 13.85 |
| Jan 28, 2010 | 13.83 |
| Jan 27, 2010 | 13.81 |
| Jan 26, 2010 | 13.78 |
| Jan 25, 2010 | 13.76 |
| Jan 22, 2010 | 13.74 |
| Jan 21, 2010 | 13.71 |
| Jan 20, 2010 | 13.69 |
| Jan 19, 2010 | 13.66 |
| Jan 15, 2010 | 13.64 |
| Jan 14, 2010 | 13.61 |
| Jan 13, 2010 | 13.57 |
| Jan 12, 2010 | 13.53 |
| Jan 11, 2010 | 13.50 |
| Jan 8, 2010 | 13.47 |
| Jan 7, 2010 | 13.42 |
| Jan 6, 2010 | 13.38 |
| Jan 5, 2010 | 13.34 |
| Jan 4, 2010 | 13.30 |
| Dec 31, 2009 | 13.25 |
| Dec 30, 2009 | 13.21 |
| Dec 29, 2009 | 13.17 |
| Dec 28, 2009 | 13.12 |
| Dec 24, 2009 | 13.08 |
| Dec 23, 2009 | 13.04 |
| Dec 22, 2009 | 12.99 |
| Dec 21, 2009 | 12.96 |
| Dec 18, 2009 | 12.92 |
| Dec 17, 2009 | 12.88 |
| Dec 16, 2009 | 12.84 |
| Dec 15, 2009 | 12.80 |
| Dec 14, 2009 | 12.75 |
| Dec 11, 2009 | 12.71 |
| Dec 10, 2009 | 12.68 |
| Dec 9, 2009 | 12.64 |
| Dec 8, 2009 | 12.60 |
| Dec 7, 2009 | 12.56 |
| Dec 4, 2009 | 12.52 |
| Dec 3, 2009 | 12.48 |
| Dec 2, 2009 | 12.44 |
| Dec 1, 2009 | 12.41 |
| Nov 30, 2009 | 12.38 |
| Nov 27, 2009 | 12.35 |
| Nov 25, 2009 | 12.32 |
| Nov 24, 2009 | 12.29 |
| Nov 23, 2009 | 12.25 |
| Nov 20, 2009 | 12.22 |
| Nov 19, 2009 | 12.20 |
| Nov 18, 2009 | 12.16 |
| Nov 17, 2009 | 12.12 |
| Nov 16, 2009 | 12.09 |
| Nov 13, 2009 | 12.05 |
| Nov 12, 2009 | 12.01 |
| Nov 11, 2009 | 11.98 |
| Nov 10, 2009 | 11.94 |
| Nov 9, 2009 | 11.91 |
| Nov 6, 2009 | 11.87 |
| Nov 5, 2009 | 11.84 |
| Nov 4, 2009 | 11.81 |
| Nov 3, 2009 | 11.78 |
| Nov 2, 2009 | 11.75 |
| Oct 30, 2009 | 11.72 |
| Oct 29, 2009 | 11.70 |
| Oct 28, 2009 | 11.67 |
| Oct 27, 2009 | 11.65 |
| Oct 26, 2009 | 11.62 |
| Oct 23, 2009 | 11.59 |
| Oct 22, 2009 | 11.57 |
| Oct 21, 2009 | 11.55 |
| Oct 20, 2009 | 11.54 |
| Oct 19, 2009 | 11.52 |
| Oct 16, 2009 | 11.50 |
| Oct 15, 2009 | 11.48 |
| Oct 14, 2009 | 11.47 |
| Oct 13, 2009 | 11.45 |
| Oct 12, 2009 | 11.44 |
| Oct 9, 2009 | 11.42 |
| Oct 8, 2009 | 11.40 |
| Oct 7, 2009 | 11.39 |
| Oct 6, 2009 | 11.37 |
| Oct 5, 2009 | 11.36 |
| Oct 2, 2009 | 11.34 |
| Oct 1, 2009 | 11.33 |
| Sep 30, 2009 | 11.31 |
| Sep 29, 2009 | 11.29 |
| Sep 28, 2009 | 11.27 |
| Sep 25, 2009 | 11.26 |
| Sep 24, 2009 | 11.24 |
| Sep 23, 2009 | 11.23 |
| Sep 22, 2009 | 11.22 |
| Sep 21, 2009 | 11.20 |
| Sep 18, 2009 | 11.18 |
| Sep 17, 2009 | 11.16 |
| Sep 16, 2009 | 11.14 |
| Sep 15, 2009 | 11.13 |
| Sep 14, 2009 | 11.11 |
| Sep 11, 2009 | 11.10 |
| Sep 10, 2009 | 11.08 |
| Sep 9, 2009 | 11.06 |
| Sep 8, 2009 | 11.04 |
| Sep 4, 2009 | 11.03 |
| Sep 3, 2009 | 11.03 |
| Sep 2, 2009 | 11.02 |
| Sep 1, 2009 | 11.01 |
| Aug 31, 2009 | 11.01 |
| Aug 28, 2009 | 11.00 |
| Aug 27, 2009 | 10.99 |
| Aug 26, 2009 | 10.99 |
| Aug 25, 2009 | 10.98 |
| Aug 24, 2009 | 10.97 |
| Aug 21, 2009 | 10.97 |
| Aug 20, 2009 | 10.97 |
| Aug 19, 2009 | 10.97 |
| Aug 18, 2009 | 10.97 |
| Aug 17, 2009 | 10.97 |
| Aug 14, 2009 | 10.97 |
| Aug 13, 2009 | 10.96 |
| Aug 12, 2009 | 10.94 |
| Aug 11, 2009 | 10.93 |
| Aug 10, 2009 | 10.92 |
| Aug 7, 2009 | 10.91 |
| Aug 6, 2009 | 10.90 |
| Aug 5, 2009 | 10.90 |
| Aug 4, 2009 | 10.89 |
| Aug 3, 2009 | 10.88 |
| Jul 31, 2009 | 10.88 |
| Jul 30, 2009 | 10.87 |
| Jul 29, 2009 | 10.87 |
| Jul 28, 2009 | 10.88 |
| Jul 27, 2009 | 10.87 |
| Jul 24, 2009 | 10.88 |
| Jul 23, 2009 | 10.88 |
| Jul 22, 2009 | 10.89 |
| Jul 21, 2009 | 10.90 |
| Jul 20, 2009 | 10.92 |
| Jul 17, 2009 | 10.94 |
| Jul 16, 2009 | 10.97 |
| Jul 15, 2009 | 11.00 |
| Jul 14, 2009 | 11.03 |
| Jul 13, 2009 | 11.07 |
| Jul 10, 2009 | 11.10 |
| Jul 9, 2009 | 11.14 |
| Jul 8, 2009 | 11.17 |
| Jul 7, 2009 | 11.21 |
| Jul 6, 2009 | 11.25 |
| Jul 2, 2009 | 11.28 |
| Jul 1, 2009 | 11.31 |
| Jun 30, 2009 | 11.34 |
| Jun 29, 2009 | 11.38 |
| Jun 26, 2009 | 11.41 |
| Jun 25, 2009 | 11.45 |
| Jun 24, 2009 | 11.49 |
| Jun 23, 2009 | 11.52 |
| Jun 22, 2009 | 11.56 |
| Jun 19, 2009 | 11.59 |
| Jun 18, 2009 | 11.63 |
| Jun 17, 2009 | 11.66 |
| Jun 16, 2009 | 11.69 |
| Jun 15, 2009 | 11.73 |
| Jun 12, 2009 | 11.76 |
| Jun 11, 2009 | 11.79 |
| Jun 10, 2009 | 11.81 |
| Jun 9, 2009 | 11.84 |
| Jun 8, 2009 | 11.87 |
| Jun 5, 2009 | 11.90 |
| Jun 4, 2009 | 11.93 |
| Jun 3, 2009 | 11.96 |
| Jun 2, 2009 | 12.00 |
| Jun 1, 2009 | 12.04 |
| May 29, 2009 | 12.07 |
| May 28, 2009 | 12.11 |
| May 27, 2009 | 12.15 |
| May 26, 2009 | 12.19 |
| May 22, 2009 | 12.22 |
| May 21, 2009 | 12.25 |
| May 20, 2009 | 12.28 |
| May 19, 2009 | 12.31 |
| May 18, 2009 | 12.34 |
| May 15, 2009 | 12.37 |
| May 14, 2009 | 12.40 |
| May 13, 2009 | 12.43 |
| May 12, 2009 | 12.46 |
| May 11, 2009 | 12.49 |
| May 8, 2009 | 12.51 |
| May 7, 2009 | 12.54 |
| May 6, 2009 | 12.58 |
| May 5, 2009 | 12.60 |
| May 4, 2009 | 12.63 |
| May 1, 2009 | 12.66 |
| Apr 30, 2009 | 12.69 |
| Apr 29, 2009 | 12.72 |
| Apr 28, 2009 | 12.75 |
| Apr 27, 2009 | 12.79 |
| Apr 24, 2009 | 12.82 |
| Apr 23, 2009 | 12.85 |
| Apr 22, 2009 | 12.89 |
| Apr 21, 2009 | 12.92 |
| Apr 20, 2009 | 12.94 |
| Apr 17, 2009 | 12.98 |
| Apr 16, 2009 | 13.00 |
| Apr 15, 2009 | 13.03 |
| Apr 14, 2009 | 13.06 |
| Apr 13, 2009 | 13.09 |
| Apr 9, 2009 | 13.12 |
| Apr 8, 2009 | 13.15 |
| Apr 7, 2009 | 13.18 |
| Apr 6, 2009 | 13.22 |
| Apr 3, 2009 | 13.25 |
| Apr 2, 2009 | 13.28 |
| Apr 1, 2009 | 13.31 |
| Mar 31, 2009 | 13.35 |
| Mar 30, 2009 | 13.38 |
| Mar 27, 2009 | 13.42 |
| Mar 26, 2009 | 13.45 |
| Mar 25, 2009 | 13.49 |
| Mar 24, 2009 | 13.53 |
| Mar 23, 2009 | 13.57 |
| Mar 20, 2009 | 13.62 |
| Mar 19, 2009 | 13.66 |
| Mar 18, 2009 | 13.70 |
| Mar 17, 2009 | 13.75 |
| Mar 16, 2009 | 13.79 |
| Mar 13, 2009 | 13.84 |
| Mar 12, 2009 | 13.88 |
| Mar 11, 2009 | 13.92 |
| Mar 10, 2009 | 13.96 |
| Mar 9, 2009 | 14.00 |
| Mar 6, 2009 | 14.04 |
| Mar 5, 2009 | 14.09 |
| Mar 4, 2009 | 14.14 |
| Mar 3, 2009 | 14.18 |
| Mar 2, 2009 | 14.23 |
| Feb 27, 2009 | 14.28 |
| Feb 26, 2009 | 14.32 |
| Feb 25, 2009 | 14.36 |
| Feb 24, 2009 | 14.40 |
| Feb 23, 2009 | 14.44 |
| Feb 20, 2009 | 14.48 |
| Feb 19, 2009 | 14.52 |
| Feb 18, 2009 | 14.55 |
| Feb 17, 2009 | 14.59 |
| Feb 13, 2009 | 14.64 |
| Feb 12, 2009 | 14.68 |
| Feb 11, 2009 | 14.72 |
| Feb 10, 2009 | 14.76 |
| Feb 9, 2009 | 14.80 |
| Feb 6, 2009 | 14.84 |
| Feb 5, 2009 | 14.87 |
| Feb 4, 2009 | 14.91 |
| Feb 3, 2009 | 14.95 |
| Feb 2, 2009 | 15.00 |
| Jan 30, 2009 | 15.03 |
| Jan 29, 2009 | 15.07 |
| Jan 28, 2009 | 15.11 |
| Jan 27, 2009 | 15.14 |
| Jan 26, 2009 | 15.18 |
| Jan 23, 2009 | 15.22 |
| Jan 22, 2009 | 15.26 |
| Jan 21, 2009 | 15.30 |
| Jan 20, 2009 | 15.33 |
| Jan 16, 2009 | 15.37 |
| Jan 15, 2009 | 15.40 |
| Jan 14, 2009 | 15.44 |
| Jan 13, 2009 | 15.47 |
| Jan 12, 2009 | 15.50 |
| Jan 9, 2009 | 15.53 |
| Jan 8, 2009 | 15.56 |
| Jan 7, 2009 | 15.59 |
| Jan 6, 2009 | 15.62 |
| Jan 5, 2009 | 15.65 |
| Jan 2, 2009 | 15.68 |
| Dec 31, 2008 | 15.70 |
| Dec 30, 2008 | 15.73 |
| Dec 29, 2008 | 15.75 |
| Dec 26, 2008 | 15.78 |
| Dec 24, 2008 | 15.81 |
| Dec 23, 2008 | 15.84 |
| Dec 22, 2008 | 15.87 |
| Dec 19, 2008 | 15.89 |
| Dec 18, 2008 | 15.91 |
| Dec 17, 2008 | 15.93 |
| Dec 16, 2008 | 15.96 |
| Dec 15, 2008 | 15.99 |
| Dec 12, 2008 | 16.02 |
| Dec 11, 2008 | 16.05 |
| Dec 10, 2008 | 16.08 |
| Dec 9, 2008 | 16.12 |
| Dec 8, 2008 | 16.15 |
| Dec 5, 2008 | 16.16 |
| Dec 4, 2008 | 16.18 |
| Dec 3, 2008 | 16.20 |
| Dec 2, 2008 | 16.22 |
| Dec 1, 2008 | 16.24 |
| Nov 28, 2008 | 16.26 |
| Nov 26, 2008 | 16.27 |
| Nov 25, 2008 | 16.29 |
| Nov 24, 2008 | 16.30 |
| Nov 21, 2008 | 16.31 |
| Nov 20, 2008 | 16.33 |
| Nov 19, 2008 | 16.36 |
| Nov 18, 2008 | 16.38 |
| Nov 17, 2008 | 16.40 |
| Nov 14, 2008 | 16.42 |
| Nov 13, 2008 | 16.44 |
| Nov 12, 2008 | 16.45 |
| Nov 11, 2008 | 16.47 |
| Nov 10, 2008 | 16.49 |
| Nov 7, 2008 | 16.50 |
| Nov 6, 2008 | 16.51 |
| Nov 5, 2008 | 16.52 |
| Nov 4, 2008 | 16.54 |
| Nov 3, 2008 | 16.54 |
| Oct 31, 2008 | 16.54 |
| Oct 30, 2008 | 16.54 |
| Oct 29, 2008 | 16.55 |
| Oct 28, 2008 | 16.57 |
| Oct 27, 2008 | 16.59 |
| Oct 24, 2008 | 16.61 |
| Oct 23, 2008 | 16.64 |
| Oct 22, 2008 | 16.66 |
| Oct 21, 2008 | 16.68 |
| Oct 20, 2008 | 16.70 |
| Oct 17, 2008 | 16.72 |
| Oct 16, 2008 | 16.74 |
| Oct 15, 2008 | 16.77 |
| Oct 14, 2008 | 16.80 |
| Oct 13, 2008 | 16.83 |
| Oct 10, 2008 | 16.85 |
| Oct 9, 2008 | 16.88 |
| Oct 8, 2008 | 16.91 |
| Oct 7, 2008 | 16.94 |
| Oct 6, 2008 | 16.97 |
| Oct 3, 2008 | 16.99 |
| Oct 2, 2008 | 17.00 |
| Oct 1, 2008 | 17.02 |
| Sep 30, 2008 | 17.02 |
| Sep 29, 2008 | 17.03 |
| Sep 26, 2008 | 17.04 |
| Sep 25, 2008 | 17.05 |
| Sep 24, 2008 | 17.07 |
| Sep 23, 2008 | 17.08 |
| Sep 22, 2008 | 17.09 |
| Sep 19, 2008 | 17.09 |
| Sep 18, 2008 | 17.08 |
| Sep 17, 2008 | 17.08 |
| Sep 16, 2008 | 17.09 |
| Sep 15, 2008 | 17.08 |
| Sep 12, 2008 | 17.08 |
| Sep 11, 2008 | 17.07 |
| Sep 10, 2008 | 17.06 |
| Sep 9, 2008 | 17.05 |
| Sep 8, 2008 | 17.04 |
| Sep 5, 2008 | 17.03 |
| Sep 4, 2008 | 17.03 |
| Sep 3, 2008 | 17.03 |
| Sep 2, 2008 | 17.03 |
| Aug 29, 2008 | 17.03 |
| Aug 28, 2008 | 17.03 |
| Aug 27, 2008 | 17.02 |
| Aug 26, 2008 | 17.02 |
| Aug 25, 2008 | 17.02 |
| Aug 22, 2008 | 17.02 |
| Aug 21, 2008 | 17.02 |
| Aug 20, 2008 | 17.03 |
| Aug 19, 2008 | 17.03 |
| Aug 18, 2008 | 17.03 |
| Aug 15, 2008 | 17.03 |
| Aug 14, 2008 | 17.03 |
| Aug 13, 2008 | 17.03 |
| Aug 12, 2008 | 17.03 |
| Aug 11, 2008 | 17.03 |
| Aug 8, 2008 | 17.03 |
| Aug 7, 2008 | 17.03 |
| Aug 6, 2008 | 17.03 |
| Aug 5, 2008 | 17.03 |
| Aug 4, 2008 | 17.03 |
| Aug 1, 2008 | 17.04 |
| Jul 31, 2008 | 17.05 |
| Jul 30, 2008 | 17.05 |
| Jul 29, 2008 | 17.06 |
| Jul 28, 2008 | 17.07 |
| Jul 25, 2008 | 17.08 |
| Jul 24, 2008 | 17.09 |
| Jul 23, 2008 | 17.11 |
| Jul 22, 2008 | 17.12 |
| Jul 21, 2008 | 17.12 |
| Jul 18, 2008 | 17.13 |
| Jul 17, 2008 | 17.13 |
| Jul 16, 2008 | 17.13 |
| Jul 15, 2008 | 17.13 |
| Jul 14, 2008 | 17.13 |
| Jul 11, 2008 | 17.13 |
| Jul 10, 2008 | 17.13 |
| Jul 9, 2008 | 17.13 |
| Jul 8, 2008 | 17.12 |
| Jul 7, 2008 | 17.11 |
| Jul 3, 2008 | 17.12 |
| Jul 2, 2008 | 17.12 |
| Jul 1, 2008 | 17.12 |
| Jun 30, 2008 | 17.13 |
| Jun 27, 2008 | 17.13 |
| Jun 26, 2008 | 17.14 |
| Jun 25, 2008 | 17.15 |
| Jun 24, 2008 | 17.16 |
| Jun 23, 2008 | 17.17 |
| Jun 20, 2008 | 17.19 |
| Jun 19, 2008 | 17.21 |
| Jun 18, 2008 | 17.24 |
| Jun 17, 2008 | 17.27 |
| Jun 16, 2008 | 17.30 |
| Jun 13, 2008 | 17.33 |
| Jun 12, 2008 | 17.36 |
| Jun 11, 2008 | 17.39 |
| Jun 10, 2008 | 17.42 |
| Jun 9, 2008 | 17.45 |
| Jun 6, 2008 | 17.49 |
| Jun 5, 2008 | 17.52 |
| Jun 4, 2008 | 17.54 |
| Jun 3, 2008 | 17.57 |
| Jun 2, 2008 | 17.61 |
| May 30, 2008 | 17.64 |
| May 29, 2008 | 17.67 |
| May 28, 2008 | 17.70 |
| May 27, 2008 | 17.74 |
| May 23, 2008 | 17.76 |
| May 22, 2008 | 17.80 |
| May 21, 2008 | 17.83 |
| May 20, 2008 | 17.86 |
| May 19, 2008 | 17.89 |
| May 16, 2008 | 17.92 |
| May 15, 2008 | 17.95 |
| May 14, 2008 | 17.98 |
| May 13, 2008 | 18.01 |
| May 12, 2008 | 18.03 |
| May 9, 2008 | 18.06 |
| May 8, 2008 | 18.10 |
| May 7, 2008 | 18.14 |
| May 6, 2008 | 18.18 |
| May 5, 2008 | 18.22 |
| May 2, 2008 | 18.26 |
| May 1, 2008 | 18.29 |
| Apr 30, 2008 | 18.33 |
| Apr 29, 2008 | 18.36 |
| Apr 28, 2008 | 18.40 |
| Apr 25, 2008 | 18.44 |
| Apr 24, 2008 | 18.47 |
| Apr 23, 2008 | 18.51 |
| Apr 22, 2008 | 18.55 |
| Apr 21, 2008 | 18.60 |
| Apr 18, 2008 | 18.64 |
| Apr 17, 2008 | 18.68 |
| Apr 16, 2008 | 18.73 |
| Apr 15, 2008 | 18.77 |
| Apr 14, 2008 | 18.82 |
| Apr 11, 2008 | 18.87 |
| Apr 10, 2008 | 18.91 |
| Apr 9, 2008 | 18.95 |
| Apr 8, 2008 | 18.99 |
| Apr 7, 2008 | 19.04 |
| Apr 4, 2008 | 19.08 |
| Apr 3, 2008 | 19.13 |
| Apr 2, 2008 | 19.18 |
| Apr 1, 2008 | 19.22 |
| Mar 31, 2008 | 19.26 |
| Mar 28, 2008 | 19.31 |
| Mar 27, 2008 | 19.35 |
| Mar 26, 2008 | 19.40 |
| Mar 25, 2008 | 19.44 |
| Mar 24, 2008 | 19.48 |
| Mar 20, 2008 | 19.52 |
| Mar 19, 2008 | 19.56 |
| Mar 18, 2008 | 19.61 |
| Mar 17, 2008 | 19.66 |
| Mar 14, 2008 | 19.71 |
| Mar 13, 2008 | 19.76 |
| Mar 12, 2008 | 19.80 |
| Mar 11, 2008 | 19.85 |
| Mar 10, 2008 | 19.89 |
| Mar 7, 2008 | 19.94 |
| Mar 6, 2008 | 19.99 |
| Mar 5, 2008 | 20.04 |
| Mar 4, 2008 | 20.08 |
| Mar 3, 2008 | 20.12 |
| Feb 29, 2008 | 20.16 |
| Feb 28, 2008 | 20.19 |
| Feb 27, 2008 | 20.23 |
| Feb 26, 2008 | 20.26 |
| Feb 25, 2008 | 20.29 |
| Feb 22, 2008 | 20.34 |
| Feb 21, 2008 | 20.38 |
| Feb 20, 2008 | 20.43 |
| Feb 19, 2008 | 20.47 |
| Feb 15, 2008 | 20.52 |
| Feb 14, 2008 | 20.57 |
| Feb 13, 2008 | 20.61 |
| Feb 12, 2008 | 20.65 |
| Feb 11, 2008 | 20.70 |
| Feb 8, 2008 | 20.74 |
| Feb 7, 2008 | 20.79 |
| Feb 6, 2008 | 20.83 |
| Feb 5, 2008 | 20.88 |
| Feb 4, 2008 | 20.92 |
| Feb 1, 2008 | 20.96 |
| Jan 31, 2008 | 21.00 |
| Jan 30, 2008 | 21.04 |
| Jan 29, 2008 | 21.08 |
| Jan 28, 2008 | 21.12 |
| Jan 25, 2008 | 21.16 |
| Jan 24, 2008 | 21.20 |
| Jan 23, 2008 | 21.24 |
| Jan 22, 2008 | 21.28 |
| Jan 18, 2008 | 21.32 |
| Jan 17, 2008 | 21.37 |
| Jan 16, 2008 | 21.41 |
| Jan 15, 2008 | 21.45 |
| Jan 14, 2008 | 21.48 |
| Jan 11, 2008 | 21.52 |
| Jan 10, 2008 | 21.55 |
| Jan 9, 2008 | 21.58 |
| Jan 8, 2008 | 21.61 |
| Jan 7, 2008 | 21.65 |
| Jan 4, 2008 | 21.68 |
| Jan 3, 2008 | 21.72 |
| Jan 2, 2008 | 21.74 |
| Dec 31, 2007 | 21.77 |
| Dec 28, 2007 | 21.78 |
| Dec 27, 2007 | 21.80 |
| Dec 26, 2007 | 21.82 |
| Dec 24, 2007 | 21.84 |
| Dec 21, 2007 | 21.85 |
| Dec 20, 2007 | 21.87 |
| Dec 19, 2007 | 21.89 |
| Dec 18, 2007 | 21.91 |
| Dec 17, 2007 | 21.92 |
| Dec 14, 2007 | 21.95 |
| Dec 13, 2007 | 21.97 |
| Dec 12, 2007 | 21.99 |
| Dec 11, 2007 | 22.00 |
| Dec 10, 2007 | 22.02 |
| Dec 7, 2007 | 22.04 |
| Dec 6, 2007 | 22.06 |
| Dec 5, 2007 | 22.09 |
| Dec 4, 2007 | 22.13 |
| Dec 3, 2007 | 22.17 |
| Nov 30, 2007 | 22.21 |
| Nov 29, 2007 | 22.24 |
| Nov 28, 2007 | 22.27 |
| Nov 27, 2007 | 22.31 |
| Nov 26, 2007 | 22.35 |
| Nov 23, 2007 | 22.39 |
| Nov 21, 2007 | 22.43 |
| Nov 20, 2007 | 22.47 |
| Nov 19, 2007 | 22.50 |
| Nov 16, 2007 | 22.54 |
| Nov 15, 2007 | 22.57 |
| Nov 14, 2007 | 22.60 |
| Nov 13, 2007 | 22.63 |
| Nov 12, 2007 | 22.66 |
| Nov 9, 2007 | 22.69 |
| Nov 8, 2007 | 22.72 |
| Nov 7, 2007 | 22.75 |
| Nov 6, 2007 | 22.78 |
| Nov 5, 2007 | 22.80 |
| Nov 2, 2007 | 22.83 |
| Nov 1, 2007 | 22.85 |
| Oct 31, 2007 | 22.87 |
| Oct 30, 2007 | 22.89 |
| Oct 29, 2007 | 22.91 |
| Oct 26, 2007 | 22.94 |
| Oct 25, 2007 | 22.96 |
| Oct 24, 2007 | 22.98 |
| Oct 23, 2007 | 23.00 |
| Oct 22, 2007 | 23.02 |
| Oct 19, 2007 | 23.04 |
| Oct 18, 2007 | 23.07 |
| Oct 17, 2007 | 23.09 |
| Oct 16, 2007 | 23.11 |
| Oct 15, 2007 | 23.13 |
| Oct 12, 2007 | 23.15 |
| Oct 11, 2007 | 23.17 |
| Oct 10, 2007 | 23.19 |
| Oct 9, 2007 | 23.21 |
| Oct 8, 2007 | 23.23 |
| Oct 5, 2007 | 23.24 |
| Oct 4, 2007 | 23.26 |
| Oct 3, 2007 | 23.28 |
| Oct 2, 2007 | 23.31 |
| Oct 1, 2007 | 23.34 |
| Sep 28, 2007 | 23.37 |
| Sep 27, 2007 | 23.40 |
| Sep 26, 2007 | 23.43 |
| Sep 25, 2007 | 23.46 |
| Sep 24, 2007 | 23.48 |
| Sep 21, 2007 | 23.52 |
| Sep 20, 2007 | 23.55 |
| Sep 19, 2007 | 23.59 |
| Sep 18, 2007 | 23.62 |
| Sep 17, 2007 | 23.65 |
| Sep 14, 2007 | 23.67 |
| Sep 13, 2007 | 23.70 |
| Sep 12, 2007 | 23.74 |
| Sep 11, 2007 | 23.77 |
| Sep 10, 2007 | 23.80 |
| Sep 7, 2007 | 23.83 |
| Sep 6, 2007 | 23.85 |
| Sep 5, 2007 | 23.87 |
| Sep 4, 2007 | 23.89 |
| Aug 31, 2007 | 23.90 |
| Aug 30, 2007 | 23.90 |
| Aug 29, 2007 | 23.90 |
| Aug 28, 2007 | 23.90 |
| Aug 27, 2007 | 23.91 |
| Aug 24, 2007 | 23.90 |
| Aug 23, 2007 | 23.90 |
| Aug 22, 2007 | 23.89 |
| Aug 21, 2007 | 23.88 |
| Aug 20, 2007 | 23.88 |
| Aug 17, 2007 | 23.87 |
| Aug 16, 2007 | 23.87 |
| Aug 15, 2007 | 23.86 |
| Aug 14, 2007 | 23.87 |
| Aug 13, 2007 | 23.86 |
| Aug 10, 2007 | 23.86 |
| Aug 9, 2007 | 23.85 |
| Aug 8, 2007 | 23.85 |
| Aug 7, 2007 | 23.85 |
| Aug 6, 2007 | 23.85 |
| Aug 3, 2007 | 23.85 |
| Aug 2, 2007 | 23.84 |
| Aug 1, 2007 | 23.83 |
| Jul 31, 2007 | 23.82 |
| Jul 30, 2007 | 23.80 |
| Jul 27, 2007 | 23.80 |
| Jul 26, 2007 | 23.79 |
| Jul 25, 2007 | 23.78 |
| Jul 24, 2007 | 23.77 |
| Jul 23, 2007 | 23.75 |
| Jul 20, 2007 | 23.73 |
| Jul 19, 2007 | 23.71 |
| Jul 18, 2007 | 23.69 |
| Jul 17, 2007 | 23.67 |
| Jul 16, 2007 | 23.65 |
| Jul 13, 2007 | 23.63 |
| Jul 12, 2007 | 23.61 |
| Jul 11, 2007 | 23.58 |
| Jul 10, 2007 | 23.56 |
| Jul 9, 2007 | 23.54 |
| Jul 6, 2007 | 23.52 |
| Jul 5, 2007 | 23.50 |
| Jul 3, 2007 | 23.47 |
| Jul 2, 2007 | 23.45 |
| Jun 29, 2007 | 23.42 |
| Jun 28, 2007 | 23.40 |
| Jun 27, 2007 | 23.36 |
| Jun 26, 2007 | 23.33 |
| Jun 25, 2007 | 23.31 |
| Jun 22, 2007 | 23.28 |
| Jun 21, 2007 | 23.25 |
| Jun 20, 2007 | 23.22 |
| Jun 19, 2007 | 23.19 |
| Jun 18, 2007 | 23.16 |
| Jun 15, 2007 | 23.13 |
| Jun 14, 2007 | 23.09 |
| Jun 13, 2007 | 23.06 |
| Jun 12, 2007 | 23.03 |
| Jun 11, 2007 | 23.00 |
| Jun 8, 2007 | 22.97 |
| Jun 7, 2007 | 22.94 |
| Jun 6, 2007 | 22.92 |
| Jun 5, 2007 | 22.89 |
| Jun 4, 2007 | 22.87 |
| Jun 1, 2007 | 22.83 |
| May 31, 2007 | 22.79 |
| May 30, 2007 | 22.75 |
| May 29, 2007 | 22.71 |
| May 25, 2007 | 22.68 |
| May 24, 2007 | 22.64 |
| May 23, 2007 | 22.61 |
| May 22, 2007 | 22.58 |
| May 21, 2007 | 22.54 |
| May 18, 2007 | 22.51 |
| May 17, 2007 | 22.47 |
| May 16, 2007 | 22.44 |
| May 15, 2007 | 22.41 |
| May 14, 2007 | 22.38 |
| May 11, 2007 | 22.34 |
| May 10, 2007 | 22.31 |
| May 9, 2007 | 22.28 |
| May 8, 2007 | 22.25 |
| May 7, 2007 | 22.22 |
| May 4, 2007 | 22.19 |
| May 3, 2007 | 22.16 |
| May 2, 2007 | 22.12 |
| May 1, 2007 | 22.09 |
| Apr 30, 2007 | 22.07 |
| Apr 27, 2007 | 22.04 |
| Apr 26, 2007 | 22.02 |
| Apr 25, 2007 | 22.00 |
| Apr 24, 2007 | 21.98 |
| Apr 23, 2007 | 21.96 |
| Apr 20, 2007 | 21.93 |
| Apr 19, 2007 | 21.91 |
| Apr 18, 2007 | 21.89 |
| Apr 17, 2007 | 21.87 |
| Apr 16, 2007 | 21.84 |
| Apr 13, 2007 | 21.82 |
| Apr 12, 2007 | 21.80 |
| Apr 11, 2007 | 21.78 |
| Apr 10, 2007 | 21.77 |
| Apr 9, 2007 | 21.75 |
| Apr 5, 2007 | 21.73 |
| Apr 4, 2007 | 21.72 |
| Apr 3, 2007 | 21.70 |
| Apr 2, 2007 | 21.69 |
| Mar 30, 2007 | 21.67 |
| Mar 29, 2007 | 21.65 |
| Mar 28, 2007 | 21.64 |
| Mar 27, 2007 | 21.63 |
| Mar 26, 2007 | 21.61 |
| Mar 23, 2007 | 21.60 |
| Mar 22, 2007 | 21.58 |
| Mar 21, 2007 | 21.57 |
| Mar 20, 2007 | 21.55 |
| Mar 19, 2007 | 21.54 |
| Mar 16, 2007 | 21.53 |
| Mar 15, 2007 | 21.52 |
| Mar 14, 2007 | 21.50 |
| Mar 13, 2007 | 21.49 |
| Mar 12, 2007 | 21.47 |
| Mar 9, 2007 | 21.46 |
| Mar 8, 2007 | 21.44 |
| Mar 7, 2007 | 21.43 |
| Mar 6, 2007 | 21.41 |
| Mar 5, 2007 | 21.39 |
| Mar 2, 2007 | 21.38 |
| Mar 1, 2007 | 21.37 |
| Feb 28, 2007 | 21.35 |
| Feb 27, 2007 | 21.34 |
| Feb 26, 2007 | 21.32 |
| Feb 23, 2007 | 21.31 |
| Feb 22, 2007 | 21.29 |
| Feb 21, 2007 | 21.28 |
| Feb 20, 2007 | 21.26 |
| Feb 16, 2007 | 21.24 |
| Feb 15, 2007 | 21.23 |
| Feb 14, 2007 | 21.21 |
| Feb 13, 2007 | 21.20 |
| Feb 12, 2007 | 21.18 |
| Feb 9, 2007 | 21.17 |
| Feb 8, 2007 | 21.15 |
| Feb 7, 2007 | 21.14 |
| Feb 6, 2007 | 21.13 |
| Feb 5, 2007 | 21.11 |
| Feb 2, 2007 | 21.10 |
| Feb 1, 2007 | 21.08 |
| Jan 31, 2007 | 21.06 |
| Jan 30, 2007 | 21.05 |
| Jan 29, 2007 | 21.03 |
| Jan 26, 2007 | 21.01 |
| Jan 25, 2007 | 21.00 |
| Jan 24, 2007 | 20.98 |
| Jan 23, 2007 | 20.97 |
| Jan 22, 2007 | 20.95 |
| Jan 19, 2007 | 20.94 |
| Jan 18, 2007 | 20.93 |
| Jan 17, 2007 | 20.92 |
| Jan 16, 2007 | 20.90 |
| Jan 12, 2007 | 20.89 |
| Jan 11, 2007 | 20.87 |
| Jan 10, 2007 | 20.85 |
| Jan 9, 2007 | 20.84 |
| Jan 8, 2007 | 20.82 |
| Jan 5, 2007 | 20.81 |
| Jan 4, 2007 | 20.80 |
| Jan 3, 2007 | 20.79 |
| Dec 29, 2006 | 20.77 |
| Dec 28, 2006 | 20.76 |
| Dec 27, 2006 | 20.74 |
| Dec 26, 2006 | 20.73 |
| Dec 22, 2006 | 20.71 |
| Dec 21, 2006 | 20.70 |
| Dec 20, 2006 | 20.68 |
| Dec 19, 2006 | 20.67 |
| Dec 18, 2006 | 20.66 |
| Dec 15, 2006 | 20.65 |
| Dec 14, 2006 | 20.64 |
| Dec 13, 2006 | 20.63 |
| Dec 12, 2006 | 20.63 |
| Dec 11, 2006 | 20.62 |
| Dec 8, 2006 | 20.61 |
| Dec 7, 2006 | 20.60 |
| Dec 6, 2006 | 20.59 |
| Dec 5, 2006 | 20.58 |
| Dec 4, 2006 | 20.56 |
| Dec 1, 2006 | 20.54 |
| Nov 30, 2006 | 20.52 |
| Nov 29, 2006 | 20.51 |
| Nov 28, 2006 | 20.49 |
| Nov 27, 2006 | 20.47 |
| Nov 24, 2006 | 20.46 |
| Nov 22, 2006 | 20.44 |
| Nov 21, 2006 | 20.41 |
| Nov 20, 2006 | 20.39 |
| Nov 17, 2006 | 20.37 |
| Nov 16, 2006 | 20.35 |
| Nov 15, 2006 | 20.33 |
| Nov 14, 2006 | 20.31 |
| Nov 13, 2006 | 20.30 |
| Nov 10, 2006 | 20.28 |
| Nov 9, 2006 | 20.27 |
| Nov 8, 2006 | 20.25 |
| Nov 7, 2006 | 20.23 |
| Nov 6, 2006 | 20.22 |
| Nov 3, 2006 | 20.21 |
| Nov 2, 2006 | 20.20 |
| Nov 1, 2006 | 20.18 |
| Oct 31, 2006 | 20.17 |
| Oct 30, 2006 | 20.16 |
| Oct 27, 2006 | 20.14 |
| Oct 26, 2006 | 20.13 |
| Oct 25, 2006 | 20.11 |
| Oct 24, 2006 | 20.10 |
| Oct 23, 2006 | 20.08 |
| Oct 20, 2006 | 20.07 |
| Oct 19, 2006 | 20.05 |
| Oct 18, 2006 | 20.03 |
| Oct 17, 2006 | 20.02 |
| Oct 16, 2006 | 20.00 |
| Oct 13, 2006 | 19.98 |
| Oct 12, 2006 | 19.97 |
| Oct 11, 2006 | 19.95 |
| Oct 10, 2006 | 19.94 |
| Oct 9, 2006 | 19.92 |
| Oct 6, 2006 | 19.91 |
| Oct 5, 2006 | 19.90 |
| Oct 4, 2006 | 19.88 |
| Oct 3, 2006 | 19.87 |
| Oct 2, 2006 | 19.86 |
| Sep 29, 2006 | 19.85 |
| Sep 28, 2006 | 19.84 |
| Sep 27, 2006 | 19.83 |
| Sep 26, 2006 | 19.82 |
| Sep 25, 2006 | 19.81 |
| Sep 22, 2006 | 19.80 |
| Sep 21, 2006 | 19.78 |
| Sep 20, 2006 | 19.77 |
| Sep 19, 2006 | 19.75 |
| Sep 18, 2006 | 19.73 |
| Sep 15, 2006 | 19.71 |
| Sep 14, 2006 | 19.69 |
| Sep 13, 2006 | 19.67 |
| Sep 12, 2006 | 19.65 |
| Sep 11, 2006 | 19.63 |
| Sep 8, 2006 | 19.62 |
| Sep 7, 2006 | 19.61 |
| Sep 6, 2006 | 19.60 |
| Sep 5, 2006 | 19.59 |
| Sep 1, 2006 | 19.58 |
| Aug 31, 2006 | 19.56 |
| Aug 30, 2006 | 19.55 |
| Aug 29, 2006 | 19.53 |
| Aug 28, 2006 | 19.52 |
| Aug 25, 2006 | 19.50 |
| Aug 24, 2006 | 19.48 |
| Aug 23, 2006 | 19.47 |
| Aug 22, 2006 | 19.46 |
| Aug 21, 2006 | 19.44 |
| Aug 18, 2006 | 19.43 |
| Aug 17, 2006 | 19.41 |
| Aug 16, 2006 | 19.40 |
| Aug 15, 2006 | 19.38 |
| Aug 14, 2006 | 19.37 |
| Aug 11, 2006 | 19.36 |
| Aug 10, 2006 | 19.35 |
| Aug 9, 2006 | 19.34 |
| Aug 8, 2006 | 19.32 |
| Aug 7, 2006 | 19.30 |
| Aug 4, 2006 | 19.28 |
| Aug 3, 2006 | 19.26 |
| Aug 2, 2006 | 19.24 |
| Aug 1, 2006 | 19.22 |
| Jul 31, 2006 | 19.20 |
| Jul 28, 2006 | 19.18 |
| Jul 27, 2006 | 19.17 |
| Jul 26, 2006 | 19.15 |
| Jul 25, 2006 | 19.14 |
| Jul 24, 2006 | 19.12 |
| Jul 21, 2006 | 19.11 |
| Jul 20, 2006 | 19.10 |
| Jul 19, 2006 | 19.09 |
| Jul 18, 2006 | 19.08 |
| Jul 17, 2006 | 19.07 |
| Jul 14, 2006 | 19.06 |
| Jul 13, 2006 | 19.05 |
| Jul 12, 2006 | 19.03 |
| Jul 11, 2006 | 19.02 |
| Jul 10, 2006 | 19.00 |
| Jul 7, 2006 | 18.98 |
| Jul 6, 2006 | 18.96 |
| Jul 5, 2006 | 18.95 |
| Jul 3, 2006 | 18.93 |
| Jun 30, 2006 | 18.91 |
| Jun 29, 2006 | 18.90 |
| Jun 28, 2006 | 18.89 |
| Jun 27, 2006 | 18.88 |
| Jun 26, 2006 | 18.88 |
| Jun 23, 2006 | 18.87 |
| Jun 22, 2006 | 18.86 |
| Jun 21, 2006 | 18.86 |
| Jun 20, 2006 | 18.86 |
| Jun 19, 2006 | 18.85 |
| Jun 16, 2006 | 18.85 |
| Jun 15, 2006 | 18.85 |
| Jun 14, 2006 | 18.85 |
| Jun 13, 2006 | 18.84 |
| Jun 12, 2006 | 18.85 |
| Jun 9, 2006 | 18.84 |
| Jun 8, 2006 | 18.84 |
| Jun 7, 2006 | 18.84 |
| Jun 6, 2006 | 18.83 |
| Jun 5, 2006 | 18.83 |
| Jun 2, 2006 | 18.82 |
| Jun 1, 2006 | 18.82 |
| May 31, 2006 | 18.81 |
| May 30, 2006 | 18.81 |
| May 26, 2006 | 18.81 |
| May 25, 2006 | 18.80 |
| May 24, 2006 | 18.80 |
| May 23, 2006 | 18.80 |
| May 22, 2006 | 18.80 |
| May 19, 2006 | 18.80 |
| May 18, 2006 | 18.80 |
| May 17, 2006 | 18.80 |
| May 16, 2006 | 18.80 |
| May 15, 2006 | 18.80 |
| May 12, 2006 | 18.80 |
| May 11, 2006 | 18.80 |
| May 10, 2006 | 18.80 |
| May 9, 2006 | 18.79 |
| May 8, 2006 | 18.78 |
| May 5, 2006 | 18.77 |
| May 4, 2006 | 18.76 |
| May 3, 2006 | 18.76 |
| May 2, 2006 | 18.75 |
| May 1, 2006 | 18.74 |
| Apr 28, 2006 | 18.73 |
| Apr 27, 2006 | 18.72 |
| Apr 26, 2006 | 18.71 |
| Apr 25, 2006 | 18.70 |
| Apr 24, 2006 | 18.69 |
| Apr 21, 2006 | 18.67 |
| Apr 20, 2006 | 18.66 |
| Apr 19, 2006 | 18.64 |
| Apr 18, 2006 | 18.63 |
| Apr 17, 2006 | 18.61 |
| Apr 13, 2006 | 18.60 |
| Apr 12, 2006 | 18.59 |
| Apr 11, 2006 | 18.58 |
| Apr 10, 2006 | 18.56 |
| Apr 7, 2006 | 18.55 |
| Apr 6, 2006 | 18.53 |
| Apr 5, 2006 | 18.52 |
| Apr 4, 2006 | 18.50 |
| Apr 3, 2006 | 18.49 |
| Mar 31, 2006 | 18.47 |
| Mar 30, 2006 | 18.46 |
| Mar 29, 2006 | 18.44 |
| Mar 28, 2006 | 18.43 |
| Mar 27, 2006 | 18.42 |
| Mar 24, 2006 | 18.41 |
| Mar 23, 2006 | 18.39 |
| Mar 22, 2006 | 18.38 |
| Mar 21, 2006 | 18.36 |
| Mar 20, 2006 | 18.34 |
| Mar 17, 2006 | 18.32 |
| Mar 16, 2006 | 18.30 |
| Mar 15, 2006 | 18.28 |
| Mar 14, 2006 | 18.26 |
| Mar 13, 2006 | 18.24 |
| Mar 10, 2006 | 18.22 |
| Mar 9, 2006 | 18.20 |
| Mar 8, 2006 | 18.18 |
| Mar 7, 2006 | 18.16 |
| Mar 6, 2006 | 18.14 |
| Mar 3, 2006 | 18.12 |
| Mar 2, 2006 | 18.09 |
| Mar 1, 2006 | 18.06 |
| Feb 28, 2006 | 18.04 |
| Feb 27, 2006 | 18.01 |
| Feb 24, 2006 | 17.98 |
| Feb 23, 2006 | 17.95 |
| Feb 22, 2006 | 17.93 |
| Feb 21, 2006 | 17.90 |
| Feb 17, 2006 | 17.88 |
| Feb 16, 2006 | 17.85 |
| Feb 15, 2006 | 17.82 |
| Feb 14, 2006 | 17.80 |
| Feb 13, 2006 | 17.77 |
| Feb 10, 2006 | 17.74 |
| Feb 9, 2006 | 17.72 |
| Feb 8, 2006 | 17.70 |
| Feb 7, 2006 | 17.69 |
| Feb 6, 2006 | 17.67 |
| Feb 3, 2006 | 17.65 |
| Feb 2, 2006 | 17.63 |
| Feb 1, 2006 | 17.61 |
| Jan 31, 2006 | 17.59 |
| Jan 30, 2006 | 17.57 |
| Jan 27, 2006 | 17.55 |
| Jan 26, 2006 | 17.54 |
| Jan 25, 2006 | 17.53 |
| Jan 24, 2006 | 17.52 |
| Jan 23, 2006 | 17.51 |
| Jan 20, 2006 | 17.51 |
| Jan 19, 2006 | 17.50 |
| Jan 18, 2006 | 17.49 |
| Jan 17, 2006 | 17.48 |
| Jan 13, 2006 | 17.48 |
| Jan 12, 2006 | 17.48 |
| Jan 11, 2006 | 17.48 |
| Jan 10, 2006 | 17.47 |
| Jan 9, 2006 | 17.47 |
| Jan 6, 2006 | 17.46 |
| Jan 5, 2006 | 17.46 |
| Jan 4, 2006 | 17.46 |
| Jan 3, 2006 | 17.46 |
| Dec 30, 2005 | 17.46 |
| Dec 29, 2005 | 17.47 |
| Dec 28, 2005 | 17.47 |
| Dec 27, 2005 | 17.47 |
| Dec 23, 2005 | 17.47 |
| Dec 22, 2005 | 17.48 |
| Dec 21, 2005 | 17.48 |
| Dec 20, 2005 | 17.49 |
| Dec 19, 2005 | 17.49 |
| Dec 16, 2005 | 17.50 |
| Dec 15, 2005 | 17.51 |
| Dec 14, 2005 | 17.51 |
| Dec 13, 2005 | 17.51 |
| Dec 12, 2005 | 17.51 |
| Dec 9, 2005 | 17.51 |
| Dec 8, 2005 | 17.51 |
| Dec 7, 2005 | 17.51 |
| Dec 6, 2005 | 17.50 |
| Dec 5, 2005 | 17.50 |
| Dec 2, 2005 | 17.50 |
| Dec 1, 2005 | 17.50 |
| Nov 30, 2005 | 17.51 |
| Nov 29, 2005 | 17.51 |
| Nov 28, 2005 | 17.52 |
| Nov 25, 2005 | 17.53 |
| Nov 23, 2005 | 17.54 |
| Nov 22, 2005 | 17.54 |
| Nov 21, 2005 | 17.55 |
| Nov 18, 2005 | 17.56 |
| Nov 17, 2005 | 17.57 |
| Nov 16, 2005 | 17.58 |
| Nov 15, 2005 | 17.59 |
| Nov 14, 2005 | 17.60 |
| Nov 11, 2005 | 17.61 |
| Nov 10, 2005 | 17.62 |
| Nov 9, 2005 | 17.62 |
| Nov 8, 2005 | 17.63 |
| Nov 7, 2005 | 17.64 |
| Nov 4, 2005 | 17.65 |
| Nov 3, 2005 | 17.65 |
| Nov 2, 2005 | 17.66 |
| Nov 1, 2005 | 17.68 |
| Oct 31, 2005 | 17.69 |
| Oct 28, 2005 | 17.70 |
| Oct 27, 2005 | 17.71 |
| Oct 26, 2005 | 17.73 |
| Oct 25, 2005 | 17.75 |
| Oct 24, 2005 | 17.77 |
| Oct 21, 2005 | 17.78 |
| Oct 20, 2005 | 17.81 |
| Oct 19, 2005 | 17.84 |
| Oct 18, 2005 | 17.86 |
| Oct 17, 2005 | 17.89 |
| Oct 14, 2005 | 17.92 |
| Oct 13, 2005 | 17.95 |
| Oct 12, 2005 | 17.98 |
| Oct 11, 2005 | 18.02 |
| Oct 10, 2005 | 18.05 |
| Oct 7, 2005 | 18.08 |
| Oct 6, 2005 | 18.11 |
| Oct 5, 2005 | 18.14 |
| Oct 4, 2005 | 18.16 |
| Oct 3, 2005 | 18.19 |
| Sep 30, 2005 | 18.21 |
| Sep 29, 2005 | 18.24 |
| Sep 28, 2005 | 18.26 |
| Sep 27, 2005 | 18.29 |
| Sep 26, 2005 | 18.31 |
| Sep 23, 2005 | 18.33 |
| Sep 22, 2005 | 18.35 |
| Sep 21, 2005 | 18.37 |
| Sep 20, 2005 | 18.39 |
| Sep 19, 2005 | 18.41 |
| Sep 16, 2005 | 18.42 |
| Sep 15, 2005 | 18.44 |
| Sep 14, 2005 | 18.46 |
| Sep 13, 2005 | 18.47 |
| Sep 12, 2005 | 18.48 |
| Sep 9, 2005 | 18.48 |
| Sep 8, 2005 | 18.49 |
| Sep 7, 2005 | 18.49 |
| Sep 6, 2005 | 18.49 |
| Sep 2, 2005 | 18.48 |
| Sep 1, 2005 | 18.48 |
| Aug 31, 2005 | 18.48 |
| Aug 30, 2005 | 18.47 |
| Aug 29, 2005 | 18.47 |
| Aug 26, 2005 | 18.47 |
| Aug 25, 2005 | 18.47 |
| Aug 24, 2005 | 18.47 |
| Aug 23, 2005 | 18.47 |
| Aug 22, 2005 | 18.46 |
| Aug 19, 2005 | 18.46 |
| Aug 18, 2005 | 18.45 |
| Aug 17, 2005 | 18.44 |
| Aug 16, 2005 | 18.43 |
| Aug 15, 2005 | 18.42 |
| Aug 12, 2005 | 18.41 |
| Aug 11, 2005 | 18.40 |
| Aug 10, 2005 | 18.39 |
| Aug 9, 2005 | 18.38 |
| Aug 8, 2005 | 18.36 |
| Aug 5, 2005 | 18.35 |
| Aug 4, 2005 | 18.34 |
| Aug 3, 2005 | 18.32 |
| Aug 2, 2005 | 18.31 |
| Aug 1, 2005 | 18.29 |
| Jul 29, 2005 | 18.28 |
| Jul 28, 2005 | 18.27 |
| Jul 27, 2005 | 18.25 |
| Jul 26, 2005 | 18.24 |
| Jul 25, 2005 | 18.23 |
| Jul 22, 2005 | 18.22 |
| Jul 21, 2005 | 18.21 |
| Jul 20, 2005 | 18.20 |
| Jul 19, 2005 | 18.19 |
| Jul 18, 2005 | 18.19 |
| Jul 15, 2005 | 18.18 |
| Jul 14, 2005 | 18.18 |
| Jul 13, 2005 | 18.18 |
| Jul 12, 2005 | 18.17 |
| Jul 11, 2005 | 18.17 |
| Jul 8, 2005 | 18.16 |
| Jul 7, 2005 | 18.16 |
| Jul 6, 2005 | 18.16 |
| Jul 5, 2005 | 18.16 |
| Jul 1, 2005 | 18.16 |
| Jun 30, 2005 | 18.17 |
| Jun 29, 2005 | 18.17 |
| Jun 28, 2005 | 18.18 |
| Jun 27, 2005 | 18.19 |
| Jun 24, 2005 | 18.19 |
| Jun 23, 2005 | 18.20 |
| Jun 22, 2005 | 18.21 |
| Jun 21, 2005 | 18.23 |
| Jun 20, 2005 | 18.24 |
| Jun 17, 2005 | 18.24 |
| Jun 16, 2005 | 18.25 |
| Jun 15, 2005 | 18.25 |
| Jun 14, 2005 | 18.25 |
| Jun 13, 2005 | 18.26 |
| Jun 10, 2005 | 18.26 |
| Jun 9, 2005 | 18.26 |
| Jun 8, 2005 | 18.25 |
| Jun 7, 2005 | 18.25 |
| Jun 6, 2005 | 18.25 |
| Jun 3, 2005 | 18.25 |
| Jun 2, 2005 | 18.25 |
| Jun 1, 2005 | 18.25 |
| May 31, 2005 | 18.25 |
| May 27, 2005 | 18.25 |
| May 26, 2005 | 18.25 |
| May 25, 2005 | 18.25 |
| May 24, 2005 | 18.26 |
| May 23, 2005 | 18.26 |
| May 20, 2005 | 18.25 |
| May 19, 2005 | 18.26 |
| May 18, 2005 | 18.27 |
| May 17, 2005 | 18.28 |
| May 16, 2005 | 18.29 |
| May 13, 2005 | 18.30 |
| May 12, 2005 | 18.32 |
| May 11, 2005 | 18.33 |
| May 10, 2005 | 18.34 |
| May 9, 2005 | 18.35 |
| May 6, 2005 | 18.36 |
| May 5, 2005 | 18.37 |
| May 4, 2005 | 18.39 |
| May 3, 2005 | 18.41 |
| May 2, 2005 | 18.43 |
| Apr 29, 2005 | 18.46 |
| Apr 28, 2005 | 18.48 |
| Apr 27, 2005 | 18.50 |
| Apr 26, 2005 | 18.52 |
| Apr 25, 2005 | 18.53 |
| Apr 22, 2005 | 18.55 |
| Apr 21, 2005 | 18.56 |
| Apr 20, 2005 | 18.58 |
| Apr 19, 2005 | 18.60 |
| Apr 18, 2005 | 18.62 |
| Apr 15, 2005 | 18.64 |
| Apr 14, 2005 | 18.65 |
| Apr 13, 2005 | 18.67 |
| Apr 12, 2005 | 18.68 |
| Apr 11, 2005 | 18.69 |
| Apr 8, 2005 | 18.70 |
| Apr 7, 2005 | 18.71 |
| Apr 6, 2005 | 18.71 |
| Apr 5, 2005 | 18.71 |
| Apr 4, 2005 | 18.71 |
| Apr 1, 2005 | 18.72 |
| Mar 31, 2005 | 18.71 |
| Mar 30, 2005 | 18.71 |
| Mar 29, 2005 | 18.70 |
| Mar 28, 2005 | 18.69 |
| Mar 24, 2005 | 18.67 |
| Mar 23, 2005 | 18.66 |
| Mar 22, 2005 | 18.65 |
| Mar 21, 2005 | 18.63 |
| Mar 18, 2005 | 18.60 |
| Mar 17, 2005 | 18.58 |
| Mar 16, 2005 | 18.55 |
| Mar 15, 2005 | 18.52 |
| Mar 14, 2005 | 18.50 |
| Mar 11, 2005 | 18.47 |
| Mar 10, 2005 | 18.44 |
| Mar 9, 2005 | 18.40 |
| Mar 8, 2005 | 18.37 |
| Mar 7, 2005 | 18.34 |
| Mar 4, 2005 | 18.31 |
| Mar 3, 2005 | 18.27 |
| Mar 2, 2005 | 18.24 |
| Mar 1, 2005 | 18.21 |
| Feb 28, 2005 | 18.18 |
| Feb 25, 2005 | 18.16 |
| Feb 24, 2005 | 18.13 |
| Feb 23, 2005 | 18.11 |
| Feb 22, 2005 | 18.09 |
| Feb 18, 2005 | 18.07 |
| Feb 17, 2005 | 18.06 |
| Feb 16, 2005 | 18.04 |
| Feb 15, 2005 | 18.02 |
| Feb 14, 2005 | 18.01 |
| Feb 11, 2005 | 17.99 |
| Feb 10, 2005 | 17.97 |
| Feb 9, 2005 | 17.95 |
| Feb 8, 2005 | 17.94 |
| Feb 7, 2005 | 17.92 |
| Feb 4, 2005 | 17.91 |
| Feb 3, 2005 | 17.88 |
| Feb 2, 2005 | 17.86 |
| Feb 1, 2005 | 17.84 |
| Jan 31, 2005 | 17.82 |
| Jan 28, 2005 | 17.80 |
| Jan 27, 2005 | 17.78 |
| Jan 26, 2005 | 17.76 |
| Jan 25, 2005 | 17.75 |
| Jan 24, 2005 | 17.74 |
| Jan 21, 2005 | 17.73 |
| Jan 20, 2005 | 17.72 |
| Jan 19, 2005 | 17.70 |
| Jan 18, 2005 | 17.69 |
| Jan 14, 2005 | 17.67 |
| Jan 13, 2005 | 17.65 |
| Jan 12, 2005 | 17.64 |
| Jan 11, 2005 | 17.62 |
| Jan 10, 2005 | 17.60 |
| Jan 7, 2005 | 17.57 |
| Jan 6, 2005 | 17.55 |
| Jan 5, 2005 | 17.52 |
| Jan 4, 2005 | 17.49 |
| Jan 3, 2005 | 17.47 |
| Dec 31, 2004 | 17.44 |
| Dec 30, 2004 | 17.40 |
| Dec 29, 2004 | 17.37 |
| Dec 28, 2004 | 17.33 |
| Dec 27, 2004 | 17.29 |
| Dec 23, 2004 | 17.25 |
| Dec 22, 2004 | 17.21 |
| Dec 21, 2004 | 17.17 |
| Dec 20, 2004 | 17.12 |
| Dec 17, 2004 | 17.08 |
| Dec 16, 2004 | 17.04 |
| Dec 15, 2004 | 16.99 |
| Dec 14, 2004 | 16.94 |
| Dec 13, 2004 | 16.90 |
| Dec 10, 2004 | 16.86 |
| Dec 9, 2004 | 16.81 |
| Dec 8, 2004 | 16.77 |
| Dec 7, 2004 | 16.73 |
| Dec 6, 2004 | 16.70 |
| Dec 3, 2004 | 16.66 |
| Dec 2, 2004 | 16.63 |
| Dec 1, 2004 | 16.60 |
| Nov 30, 2004 | 16.56 |
| Nov 29, 2004 | 16.53 |
| Nov 26, 2004 | 16.50 |
| Nov 24, 2004 | 16.47 |
| Nov 23, 2004 | 16.44 |
| Nov 22, 2004 | 16.41 |
| Nov 19, 2004 | 16.38 |
| Nov 18, 2004 | 16.35 |
| Nov 17, 2004 | 16.32 |
| Nov 16, 2004 | 16.29 |
| Nov 15, 2004 | 16.26 |
| Nov 12, 2004 | 16.23 |
| Nov 11, 2004 | 16.20 |
| Nov 10, 2004 | 16.17 |
| Nov 9, 2004 | 16.14 |
| Nov 8, 2004 | 16.11 |
| Nov 5, 2004 | 16.09 |
| Nov 4, 2004 | 16.06 |
| Nov 3, 2004 | 16.04 |
| Nov 2, 2004 | 16.02 |
| Nov 1, 2004 | 16.00 |
| Oct 29, 2004 | 15.98 |
| Oct 28, 2004 | 15.96 |
| Oct 27, 2004 | 15.94 |
| Oct 26, 2004 | 15.92 |
| Oct 25, 2004 | 15.90 |
| Oct 22, 2004 | 15.89 |
| Oct 21, 2004 | 15.87 |
| Oct 20, 2004 | 15.86 |
| Oct 19, 2004 | 15.84 |
| Oct 18, 2004 | 15.82 |
| Oct 15, 2004 | 15.81 |
| Oct 14, 2004 | 15.79 |
| Oct 13, 2004 | 15.77 |
| Oct 12, 2004 | 15.75 |
| Oct 11, 2004 | 15.73 |
| Oct 8, 2004 | 15.71 |
| Oct 7, 2004 | 15.69 |
| Oct 6, 2004 | 15.66 |
| Oct 5, 2004 | 15.64 |
| Oct 4, 2004 | 15.61 |
| Oct 1, 2004 | 15.58 |
| Sep 30, 2004 | 15.55 |
| Sep 29, 2004 | 15.52 |
| Sep 28, 2004 | 15.49 |
| Sep 27, 2004 | 15.46 |
| Sep 24, 2004 | 15.42 |
| Sep 23, 2004 | 15.38 |
| Sep 22, 2004 | 15.34 |
| Sep 21, 2004 | 15.30 |
| Sep 20, 2004 | 15.26 |
| Sep 17, 2004 | 15.22 |
| Sep 16, 2004 | 15.17 |
| Sep 15, 2004 | 15.13 |
| Sep 14, 2004 | 15.09 |
| Sep 13, 2004 | 15.04 |
| Sep 10, 2004 | 14.99 |
| Sep 9, 2004 | 14.94 |
| Sep 8, 2004 | 14.89 |
| Sep 7, 2004 | 14.84 |
| Sep 3, 2004 | 14.79 |
| Sep 2, 2004 | 14.74 |
| Sep 1, 2004 | 14.69 |
| Aug 31, 2004 | 14.65 |
| Aug 30, 2004 | 14.61 |
| Aug 27, 2004 | 14.57 |
| Aug 26, 2004 | 14.53 |
| Aug 25, 2004 | 14.49 |
| Aug 24, 2004 | 14.44 |
| Aug 23, 2004 | 14.40 |
| Aug 20, 2004 | 14.37 |
| Aug 19, 2004 | 14.32 |
| Aug 18, 2004 | 14.28 |
| Aug 17, 2004 | 14.25 |
| Aug 16, 2004 | 14.21 |
| Aug 13, 2004 | 14.17 |
| Aug 12, 2004 | 14.14 |
| Aug 11, 2004 | 14.10 |
| Aug 10, 2004 | 14.06 |
| Aug 9, 2004 | 14.02 |
| Aug 6, 2004 | 13.98 |
| Aug 5, 2004 | 13.95 |
| Aug 4, 2004 | 13.91 |
| Aug 3, 2004 | 13.87 |
| Aug 2, 2004 | 13.83 |
| Jul 30, 2004 | 13.79 |
| Jul 29, 2004 | 13.74 |
| Jul 28, 2004 | 13.70 |
| Jul 27, 2004 | 13.66 |
| Jul 26, 2004 | 13.61 |
| Jul 23, 2004 | 13.57 |
| Jul 22, 2004 | 13.53 |
| Jul 21, 2004 | 13.49 |
| Jul 20, 2004 | 13.44 |
| Jul 19, 2004 | 13.39 |
| Jul 16, 2004 | 13.34 |
| Jul 15, 2004 | 13.29 |
| Jul 14, 2004 | 13.24 |
| Jul 13, 2004 | 13.19 |
| Jul 12, 2004 | 13.13 |
| Jul 9, 2004 | 13.09 |
| Jul 8, 2004 | 13.04 |
| Jul 7, 2004 | 12.99 |
| Jul 6, 2004 | 12.94 |
| Jul 2, 2004 | 12.89 |
| Jul 1, 2004 | 12.84 |
| Jun 30, 2004 | 12.79 |
| Jun 29, 2004 | 12.74 |
| Jun 28, 2004 | 12.70 |
| Jun 25, 2004 | 12.65 |
| Jun 24, 2004 | 12.60 |
| Jun 23, 2004 | 12.55 |
| Jun 22, 2004 | 12.51 |
| Jun 21, 2004 | 12.47 |
| Jun 18, 2004 | 12.43 |
| Jun 17, 2004 | 12.40 |
| Jun 16, 2004 | 12.36 |
| Jun 15, 2004 | 12.32 |
| Jun 14, 2004 | 12.28 |
| Jun 10, 2004 | 12.24 |
| Jun 9, 2004 | 12.21 |
| Jun 8, 2004 | 12.18 |
| Jun 7, 2004 | 12.15 |
| Jun 4, 2004 | 12.12 |
| Jun 3, 2004 | 12.10 |
| Jun 2, 2004 | 12.08 |
| Jun 1, 2004 | 12.06 |
| May 28, 2004 | 12.04 |
| May 27, 2004 | 12.02 |
| May 26, 2004 | 12.00 |
| May 25, 2004 | 11.98 |
| May 24, 2004 | 11.96 |
| May 21, 2004 | 11.94 |
| May 20, 2004 | 11.92 |
| May 19, 2004 | 11.90 |
| May 18, 2004 | 11.88 |
| May 17, 2004 | 11.87 |
| May 14, 2004 | 11.85 |
| May 13, 2004 | 11.83 |
| May 12, 2004 | 11.81 |
| May 11, 2004 | 11.79 |
| May 10, 2004 | 11.76 |
| May 7, 2004 | 11.74 |
| May 6, 2004 | 11.71 |
| May 5, 2004 | 11.69 |
| May 4, 2004 | 11.66 |
| May 3, 2004 | 11.63 |
| Apr 30, 2004 | 11.60 |
| Apr 29, 2004 | 11.57 |
| Apr 28, 2004 | 11.54 |
| Apr 27, 2004 | 11.52 |
| Apr 26, 2004 | 11.48 |
| Apr 23, 2004 | 11.45 |
| Apr 22, 2004 | 11.41 |
| Apr 21, 2004 | 11.38 |
| Apr 20, 2004 | 11.34 |
| Apr 19, 2004 | 11.30 |
| Apr 16, 2004 | 11.27 |
| Apr 15, 2004 | 11.23 |
| Apr 14, 2004 | 11.19 |
| Apr 13, 2004 | 11.16 |
| Apr 12, 2004 | 11.12 |
| Apr 8, 2004 | 11.08 |
| Apr 7, 2004 | 11.04 |
| Apr 6, 2004 | 11.00 |
| Apr 5, 2004 | 10.96 |
| Apr 2, 2004 | 10.91 |
| Apr 1, 2004 | 10.87 |
| Mar 31, 2004 | 10.83 |
| Mar 30, 2004 | 10.79 |
| Mar 29, 2004 | 10.76 |
| Mar 26, 2004 | 10.72 |
| Mar 25, 2004 | 10.68 |
| Mar 24, 2004 | 10.65 |
| Mar 23, 2004 | 10.61 |
| Mar 22, 2004 | 10.58 |
| Mar 19, 2004 | 10.55 |
| Mar 18, 2004 | 10.52 |
| Mar 17, 2004 | 10.48 |
| Mar 16, 2004 | 10.45 |
| Mar 15, 2004 | 10.43 |
| Mar 12, 2004 | 10.40 |
| Mar 11, 2004 | 10.37 |
| Mar 10, 2004 | 10.34 |
| Mar 9, 2004 | 10.31 |
| Mar 8, 2004 | 10.28 |
| Mar 5, 2004 | 10.25 |
| Mar 4, 2004 | 10.22 |
| Mar 3, 2004 | 10.20 |
| Mar 2, 2004 | 10.17 |
| Mar 1, 2004 | 10.14 |
| Feb 27, 2004 | 10.12 |
| Feb 26, 2004 | 10.09 |
| Feb 25, 2004 | 10.06 |
| Feb 24, 2004 | 10.04 |
| Feb 23, 2004 | 10.01 |
| Feb 20, 2004 | 9.98 |
| Feb 19, 2004 | 9.96 |
| Feb 18, 2004 | 9.93 |
| Feb 17, 2004 | 9.90 |
| Feb 13, 2004 | 9.87 |
| Feb 12, 2004 | 9.84 |
| Feb 11, 2004 | 9.81 |
| Feb 10, 2004 | 9.78 |
| Feb 9, 2004 | 9.75 |
| Feb 6, 2004 | 9.72 |
| Feb 5, 2004 | 9.69 |
| Feb 4, 2004 | 9.66 |
| Feb 3, 2004 | 9.63 |
| Feb 2, 2004 | 9.60 |
| Jan 30, 2004 | 9.57 |
| Jan 29, 2004 | 9.54 |
| Jan 28, 2004 | 9.51 |
| Jan 27, 2004 | 9.48 |
| Jan 26, 2004 | 9.45 |
| Jan 23, 2004 | 9.41 |
| Jan 22, 2004 | 9.38 |
| Jan 21, 2004 | 9.34 |
| Jan 20, 2004 | 9.30 |
| Jan 16, 2004 | 9.27 |
| Jan 15, 2004 | 9.24 |
| Jan 14, 2004 | 9.20 |
| Jan 13, 2004 | 9.16 |
| Jan 12, 2004 | 9.13 |
| Jan 9, 2004 | 9.10 |
| Jan 8, 2004 | 9.06 |
| Jan 7, 2004 | 9.03 |
| Jan 6, 2004 | 9.00 |
| Jan 5, 2004 | 8.96 |
| Jan 2, 2004 | 8.93 |
| Dec 31, 2003 | 8.90 |
| Dec 30, 2003 | 8.86 |
| Dec 29, 2003 | 8.83 |
| Dec 26, 2003 | 8.79 |
| Dec 24, 2003 | 8.76 |
| Dec 23, 2003 | 8.73 |
| Dec 22, 2003 | 8.69 |
| Dec 19, 2003 | 8.66 |
| Dec 18, 2003 | 8.63 |
| Dec 17, 2003 | 8.59 |
| Dec 16, 2003 | 8.56 |
| Dec 15, 2003 | 8.53 |
| Dec 12, 2003 | 8.50 |
| Dec 11, 2003 | 8.47 |
| Dec 10, 2003 | 8.44 |
| Dec 9, 2003 | 8.42 |
| Dec 8, 2003 | 8.40 |
| Dec 5, 2003 | 8.38 |
| Dec 4, 2003 | 8.36 |
| Dec 3, 2003 | 8.34 |
| Dec 2, 2003 | 8.32 |
| Dec 1, 2003 | 8.30 |
| Nov 28, 2003 | 8.28 |
| Nov 26, 2003 | 8.25 |
| Nov 25, 2003 | 8.23 |
| Nov 24, 2003 | 8.21 |
| Nov 21, 2003 | 8.20 |
| Nov 20, 2003 | 8.18 |
| Nov 19, 2003 | 8.17 |
| Nov 18, 2003 | 8.15 |
| Nov 17, 2003 | 8.14 |
| Nov 14, 2003 | 8.12 |
| Nov 13, 2003 | 8.10 |
| Nov 12, 2003 | 8.09 |
| Nov 11, 2003 | 8.07 |
| Nov 10, 2003 | 8.06 |
| Nov 7, 2003 | 8.04 |
| Nov 6, 2003 | 8.02 |
| Nov 5, 2003 | 8.01 |
| Nov 4, 2003 | 8.00 |
| Nov 3, 2003 | 7.99 |
| Oct 31, 2003 | 7.98 |
| Oct 30, 2003 | 7.97 |
| Oct 29, 2003 | 7.96 |
| Oct 28, 2003 | 7.95 |
| Oct 27, 2003 | 7.94 |
| Oct 24, 2003 | 7.93 |
| Oct 23, 2003 | 7.92 |
| Oct 22, 2003 | 7.91 |
| Oct 21, 2003 | 7.91 |
| Oct 20, 2003 | 7.90 |
| Oct 17, 2003 | 7.90 |
| Oct 16, 2003 | 7.89 |
| Oct 15, 2003 | 7.88 |
| Oct 14, 2003 | 7.87 |
| Oct 13, 2003 | 7.86 |
| Oct 10, 2003 | 7.85 |
| Oct 9, 2003 | 7.85 |
| Oct 8, 2003 | 7.84 |
| Oct 7, 2003 | 7.83 |
| Oct 6, 2003 | 7.83 |
| Oct 3, 2003 | 7.82 |
| Oct 2, 2003 | 7.81 |
| Oct 1, 2003 | 7.80 |
| Sep 30, 2003 | 7.80 |
| Sep 29, 2003 | 7.79 |
| Sep 26, 2003 | 7.79 |
| Sep 25, 2003 | 7.79 |
| Sep 24, 2003 | 7.78 |
| Sep 23, 2003 | 7.78 |
| Sep 22, 2003 | 7.77 |
| Sep 19, 2003 | 7.77 |
| Sep 18, 2003 | 7.77 |
| Sep 17, 2003 | 7.77 |
| Sep 16, 2003 | 7.77 |
| Sep 15, 2003 | 7.77 |
| Sep 12, 2003 | 7.77 |
| Sep 11, 2003 | 7.77 |
| Sep 10, 2003 | 7.77 |
| Sep 9, 2003 | 7.77 |
| Sep 8, 2003 | 7.76 |
| Sep 5, 2003 | 7.75 |
| Sep 4, 2003 | 7.74 |
| Sep 3, 2003 | 7.74 |
| Sep 2, 2003 | 7.73 |
| Aug 29, 2003 | 7.72 |
| Aug 28, 2003 | 7.71 |
| Aug 27, 2003 | 7.70 |
| Aug 26, 2003 | 7.69 |
| Aug 25, 2003 | 7.68 |
| Aug 22, 2003 | 7.67 |
| Aug 21, 2003 | 7.66 |
| Aug 20, 2003 | 7.66 |
| Aug 19, 2003 | 7.64 |
| Aug 18, 2003 | 7.64 |
| Aug 15, 2003 | 7.63 |
| Aug 14, 2003 | 7.62 |
| Aug 13, 2003 | 7.62 |
| Aug 12, 2003 | 7.61 |
| Aug 11, 2003 | 7.61 |
| Aug 8, 2003 | 7.60 |
| Aug 7, 2003 | 7.60 |
| Aug 6, 2003 | 7.60 |
| Aug 5, 2003 | 7.59 |
| Aug 4, 2003 | 7.59 |
| Aug 1, 2003 | 7.58 |
| Jul 31, 2003 | 7.57 |
| Jul 30, 2003 | 7.56 |
| Jul 29, 2003 | 7.55 |
| Jul 28, 2003 | 7.54 |
| Jul 25, 2003 | 7.53 |
| Jul 24, 2003 | 7.52 |
| Jul 23, 2003 | 7.51 |
| Jul 22, 2003 | 7.50 |
| Jul 21, 2003 | 7.49 |
| Jul 18, 2003 | 7.48 |
| Jul 17, 2003 | 7.48 |
| Jul 16, 2003 | 7.47 |
| Jul 15, 2003 | 7.46 |
| Jul 14, 2003 | 7.45 |
| Jul 11, 2003 | 7.44 |
| Jul 10, 2003 | 7.43 |
| Jul 9, 2003 | 7.42 |
| Jul 8, 2003 | 7.41 |
| Jul 7, 2003 | 7.40 |
| Jul 3, 2003 | 7.40 |
| Jul 2, 2003 | 7.39 |
| Jul 1, 2003 | 7.39 |
| Jun 30, 2003 | 7.38 |
| Jun 27, 2003 | 7.38 |
| Jun 26, 2003 | 7.37 |
| Jun 25, 2003 | 7.37 |
| Jun 24, 2003 | 7.36 |
| Jun 23, 2003 | 7.36 |
| Jun 20, 2003 | 7.35 |
| Jun 19, 2003 | 7.35 |
| Jun 18, 2003 | 7.35 |
| Jun 17, 2003 | 7.34 |
| Jun 16, 2003 | 7.34 |
| Jun 13, 2003 | 7.33 |
| Jun 12, 2003 | 7.33 |
| Jun 11, 2003 | 7.32 |
| Jun 10, 2003 | 7.32 |
| Jun 9, 2003 | 7.31 |
| Jun 6, 2003 | 7.31 |
| Jun 5, 2003 | 7.30 |
| Jun 4, 2003 | 7.30 |
| Jun 3, 2003 | 7.29 |
| Jun 2, 2003 | 7.29 |
| May 30, 2003 | 7.28 |
| May 29, 2003 | 7.27 |
| May 28, 2003 | 7.27 |
| May 27, 2003 | 7.27 |
| May 23, 2003 | 7.26 |
| May 22, 2003 | 7.26 |
| May 21, 2003 | 7.26 |
| May 20, 2003 | 7.26 |
| May 19, 2003 | 7.26 |
| May 16, 2003 | 7.26 |
| May 15, 2003 | 7.26 |
| May 14, 2003 | 7.26 |
| May 13, 2003 | 7.26 |
| May 12, 2003 | 7.26 |
| May 9, 2003 | 7.25 |
| May 8, 2003 | 7.25 |
| May 7, 2003 | 7.24 |
| May 6, 2003 | 7.25 |
| May 5, 2003 | 7.25 |
| May 2, 2003 | 7.25 |
| May 1, 2003 | 7.25 |
| Apr 30, 2003 | 7.26 |
| Apr 29, 2003 | 7.26 |
| Apr 28, 2003 | 7.27 |
| Apr 25, 2003 | 7.27 |
| Apr 24, 2003 | 7.28 |
| Apr 23, 2003 | 7.29 |
| Apr 22, 2003 | 7.30 |
| Apr 21, 2003 | 7.32 |
| Apr 17, 2003 | 7.32 |
| Apr 16, 2003 | 7.33 |
| Apr 15, 2003 | 7.34 |
| Apr 14, 2003 | 7.35 |
| Apr 11, 2003 | 7.36 |
| Apr 10, 2003 | 7.37 |
| Apr 9, 2003 | 7.38 |
| Apr 8, 2003 | 7.39 |
| Apr 7, 2003 | 7.41 |
| Apr 4, 2003 | 7.42 |
| Apr 3, 2003 | 7.43 |
| Apr 2, 2003 | 7.44 |
| Apr 1, 2003 | 7.46 |
| Mar 31, 2003 | 7.47 |
| Mar 28, 2003 | 7.48 |
| Mar 27, 2003 | 7.49 |
| Mar 26, 2003 | 7.50 |
| Mar 25, 2003 | 7.51 |
| Mar 24, 2003 | 7.53 |
| Mar 21, 2003 | 7.54 |
| Mar 20, 2003 | 7.56 |
| Mar 19, 2003 | 7.58 |
| Mar 18, 2003 | 7.59 |
| Mar 17, 2003 | 7.61 |
| Mar 14, 2003 | 7.63 |
| Mar 13, 2003 | 7.66 |
| Mar 12, 2003 | 7.68 |
| Mar 11, 2003 | 7.70 |
| Mar 10, 2003 | 7.73 |
| Mar 7, 2003 | 7.75 |
| Mar 6, 2003 | 7.78 |
| Mar 5, 2003 | 7.80 |
| Mar 4, 2003 | 7.82 |
| Mar 3, 2003 | 7.85 |
| Feb 28, 2003 | 7.87 |
| Feb 27, 2003 | 7.90 |
| Feb 26, 2003 | 7.92 |
| Feb 25, 2003 | 7.94 |
| Feb 24, 2003 | 7.96 |
| Feb 21, 2003 | 7.99 |
| Feb 20, 2003 | 8.01 |
| Feb 19, 2003 | 8.03 |
| Feb 18, 2003 | 8.05 |
| Feb 14, 2003 | 8.08 |
| Feb 13, 2003 | 8.10 |
| Feb 12, 2003 | 8.12 |
| Feb 11, 2003 | 8.15 |
| Feb 10, 2003 | 8.17 |
| Feb 7, 2003 | 8.19 |
| Feb 6, 2003 | 8.21 |
| Feb 5, 2003 | 8.24 |
| Feb 4, 2003 | 8.26 |
| Feb 3, 2003 | 8.28 |
| Jan 31, 2003 | 8.31 |
| Jan 30, 2003 | 8.33 |
| Jan 29, 2003 | 8.35 |
| Jan 28, 2003 | 8.37 |
| Jan 27, 2003 | 8.39 |
| Jan 24, 2003 | 8.41 |
| Jan 23, 2003 | 8.43 |
| Jan 22, 2003 | 8.44 |
| Jan 21, 2003 | 8.45 |
| Jan 17, 2003 | 8.47 |
| Jan 16, 2003 | 8.48 |
| Jan 15, 2003 | 8.49 |
| Jan 14, 2003 | 8.50 |
| Jan 13, 2003 | 8.52 |
| Jan 10, 2003 | 8.53 |
| Jan 9, 2003 | 8.55 |
| Jan 8, 2003 | 8.56 |
| Jan 7, 2003 | 8.57 |
| Jan 6, 2003 | 8.59 |
| Jan 3, 2003 | 8.60 |
| Jan 2, 2003 | 8.61 |
| Dec 31, 2002 | 8.62 |
| Dec 30, 2002 | 8.62 |
| Dec 27, 2002 | 8.63 |
| Dec 26, 2002 | 8.64 |
| Dec 24, 2002 | 8.64 |
| Dec 23, 2002 | 8.65 |
| Dec 20, 2002 | 8.66 |
| Dec 19, 2002 | 8.66 |
| Dec 18, 2002 | 8.67 |
| Dec 17, 2002 | 8.67 |
| Dec 16, 2002 | 8.67 |
| Dec 13, 2002 | 8.67 |
| Dec 12, 2002 | 8.67 |
| Dec 11, 2002 | 8.67 |
| Dec 10, 2002 | 8.66 |
| Dec 9, 2002 | 8.65 |
| Dec 6, 2002 | 8.65 |
| Dec 5, 2002 | 8.64 |
| Dec 4, 2002 | 8.63 |
| Dec 3, 2002 | 8.62 |
| Dec 2, 2002 | 8.60 |
| Nov 29, 2002 | 8.59 |
| Nov 27, 2002 | 8.58 |
| Nov 26, 2002 | 8.57 |
| Nov 25, 2002 | 8.57 |
| Nov 22, 2002 | 8.56 |
| Nov 21, 2002 | 8.56 |
| Nov 20, 2002 | 8.55 |
| Nov 19, 2002 | 8.55 |
| Nov 18, 2002 | 8.55 |
| Nov 15, 2002 | 8.55 |
| Nov 14, 2002 | 8.55 |
| Nov 13, 2002 | 8.55 |
| Nov 12, 2002 | 8.55 |
| Nov 11, 2002 | 8.55 |
| Nov 8, 2002 | 8.56 |
| Nov 7, 2002 | 8.56 |
| Nov 6, 2002 | 8.57 |
| Nov 5, 2002 | 8.57 |
| Nov 4, 2002 | 8.57 |
| Nov 1, 2002 | 8.57 |
| Oct 31, 2002 | 8.58 |
| Oct 30, 2002 | 8.58 |
| Oct 29, 2002 | 8.59 |
| Oct 28, 2002 | 8.60 |
| Oct 25, 2002 | 8.60 |
| Oct 24, 2002 | 8.61 |
| Oct 23, 2002 | 8.62 |
| Oct 22, 2002 | 8.63 |
| Oct 21, 2002 | 8.65 |
| Oct 18, 2002 | 8.66 |
| Oct 17, 2002 | 8.67 |
| Oct 16, 2002 | 8.68 |
| Oct 15, 2002 | 8.69 |
| Oct 14, 2002 | 8.70 |
| Oct 11, 2002 | 8.71 |
| Oct 10, 2002 | 8.73 |
| Oct 9, 2002 | 8.74 |
| Oct 8, 2002 | 8.75 |
| Oct 7, 2002 | 8.76 |
| Oct 4, 2002 | 8.78 |
| Oct 3, 2002 | 8.79 |
| Oct 2, 2002 | 8.80 |
| Oct 1, 2002 | 8.81 |
| Sep 30, 2002 | 8.82 |
| Sep 27, 2002 | 8.83 |
| Sep 26, 2002 | 8.85 |
| Sep 25, 2002 | 8.86 |
| Sep 24, 2002 | 8.87 |
| Sep 23, 2002 | 8.89 |
| Sep 20, 2002 | 8.90 |
| Sep 19, 2002 | 8.91 |
| Sep 18, 2002 | 8.91 |
| Sep 17, 2002 | 8.92 |
| Sep 16, 2002 | 8.93 |
| Sep 13, 2002 | 8.93 |
| Sep 12, 2002 | 8.94 |
| Sep 11, 2002 | 8.95 |
| Sep 10, 2002 | 8.96 |
| Sep 9, 2002 | 8.97 |
| Sep 6, 2002 | 8.98 |
| Sep 5, 2002 | 8.99 |
| Sep 4, 2002 | 8.99 |
| Sep 3, 2002 | 9.00 |
| Aug 30, 2002 | 9.00 |
| Aug 29, 2002 | 9.00 |
| Aug 28, 2002 | 9.00 |
| Aug 27, 2002 | 9.01 |
| Aug 26, 2002 | 9.01 |
| Aug 23, 2002 | 9.01 |
| Aug 22, 2002 | 9.01 |
| Aug 21, 2002 | 9.01 |
| Aug 20, 2002 | 9.01 |
| Aug 19, 2002 | 9.01 |
| Aug 16, 2002 | 9.01 |
| Aug 15, 2002 | 9.01 |
| Aug 14, 2002 | 9.02 |
| Aug 13, 2002 | 9.02 |
| Aug 12, 2002 | 9.02 |
| Aug 9, 2002 | 9.03 |
| Aug 8, 2002 | 9.03 |
| Aug 7, 2002 | 9.03 |
| Aug 6, 2002 | 9.03 |
| Aug 5, 2002 | 9.03 |
| Aug 2, 2002 | 9.03 |
| Aug 1, 2002 | 9.03 |
| Jul 31, 2002 | 9.03 |
| Jul 30, 2002 | 9.04 |
| Jul 29, 2002 | 9.04 |
| Jul 26, 2002 | 9.04 |
| Jul 25, 2002 | 9.05 |
| Jul 24, 2002 | 9.06 |
| Jul 23, 2002 | 9.07 |
| Jul 22, 2002 | 9.08 |
| Jul 19, 2002 | 9.09 |
| Jul 18, 2002 | 9.09 |
| Jul 17, 2002 | 9.09 |
| Jul 16, 2002 | 9.10 |
| Jul 15, 2002 | 9.10 |
| Jul 12, 2002 | 9.10 |
| Jul 11, 2002 | 9.11 |
| Jul 10, 2002 | 9.11 |
| Jul 9, 2002 | 9.12 |
| Jul 8, 2002 | 9.12 |
| Jul 5, 2002 | 9.12 |
| Jul 3, 2002 | 9.13 |
| Jul 2, 2002 | 9.13 |
| Jul 1, 2002 | 9.15 |
| Jun 28, 2002 | 9.16 |
| Jun 27, 2002 | 9.17 |
| Jun 26, 2002 | 9.19 |
| Jun 25, 2002 | 9.20 |
| Jun 24, 2002 | 9.22 |
| Jun 21, 2002 | 9.25 |
| Jun 20, 2002 | 9.26 |
| Jun 19, 2002 | 9.29 |
| Jun 18, 2002 | 9.31 |
| Jun 17, 2002 | 9.33 |
| Jun 14, 2002 | 9.35 |
| Jun 13, 2002 | 9.37 |
| Jun 12, 2002 | 9.40 |
| Jun 11, 2002 | 9.42 |
| Jun 10, 2002 | 9.45 |
| Jun 7, 2002 | 9.49 |
| Jun 6, 2002 | 9.51 |
| Jun 5, 2002 | 9.54 |
| Jun 4, 2002 | 9.56 |
| Jun 3, 2002 | 9.58 |
| May 31, 2002 | 9.60 |
| May 30, 2002 | 9.62 |
| May 29, 2002 | 9.64 |
| May 28, 2002 | 9.66 |
| May 24, 2002 | 9.67 |
| May 23, 2002 | 9.69 |
| May 22, 2002 | 9.71 |
| May 21, 2002 | 9.74 |
| May 20, 2002 | 9.76 |
| May 17, 2002 | 9.79 |
| May 16, 2002 | 9.81 |
| May 15, 2002 | 9.83 |
| May 14, 2002 | 9.85 |
| May 13, 2002 | 9.87 |
| May 10, 2002 | 9.90 |
| May 9, 2002 | 9.92 |
| May 8, 2002 | 9.95 |
| May 7, 2002 | 9.97 |
| May 6, 2002 | 9.99 |
| May 3, 2002 | 10.02 |
| May 2, 2002 | 10.04 |
| May 1, 2002 | 10.06 |
| Apr 30, 2002 | 10.09 |
| Apr 29, 2002 | 10.11 |
| Apr 26, 2002 | 10.14 |
| Apr 25, 2002 | 10.17 |
| Apr 24, 2002 | 10.20 |
| Apr 23, 2002 | 10.23 |
| Apr 22, 2002 | 10.25 |
| Apr 19, 2002 | 10.28 |
| Apr 18, 2002 | 10.30 |
| Apr 17, 2002 | 10.33 |
| Apr 16, 2002 | 10.36 |
| Apr 15, 2002 | 10.39 |
| Apr 12, 2002 | 10.43 |
| Apr 11, 2002 | 10.47 |
| Apr 10, 2002 | 10.52 |
| Apr 9, 2002 | 10.56 |
| Apr 8, 2002 | 10.61 |
| Apr 5, 2002 | 10.66 |
| Apr 4, 2002 | 10.71 |
| Apr 3, 2002 | 10.76 |
| Apr 2, 2002 | 10.81 |
| Apr 1, 2002 | 10.87 |
| Mar 28, 2002 | 10.92 |
| Mar 27, 2002 | 10.97 |
| Mar 26, 2002 | 11.03 |
| Mar 25, 2002 | 11.09 |
| Mar 22, 2002 | 11.15 |
| Mar 21, 2002 | 11.21 |
| Mar 20, 2002 | 11.28 |
| Mar 19, 2002 | 11.35 |
| Mar 18, 2002 | 11.43 |
| Mar 15, 2002 | 11.50 |
| Mar 14, 2002 | 11.56 |
| Mar 13, 2002 | 11.62 |
| Mar 12, 2002 | 11.68 |
| Mar 11, 2002 | 11.74 |
| Mar 8, 2002 | 11.79 |
| Mar 7, 2002 | 11.85 |
| Mar 6, 2002 | 11.91 |
| Mar 5, 2002 | 11.96 |
| Mar 4, 2002 | 12.02 |
| Mar 1, 2002 | 12.08 |
| Feb 28, 2002 | 12.13 |
| Feb 27, 2002 | 12.19 |
| Feb 26, 2002 | 12.25 |
| Feb 25, 2002 | 12.32 |
| Feb 22, 2002 | 12.39 |
| Feb 21, 2002 | 12.46 |
| Feb 20, 2002 | 12.52 |
| Feb 19, 2002 | 12.57 |
| Feb 15, 2002 | 12.63 |
| Feb 14, 2002 | 12.69 |
| Feb 13, 2002 | 12.75 |
| Feb 12, 2002 | 12.79 |
| Feb 11, 2002 | 12.84 |
| Feb 8, 2002 | 12.89 |
| Feb 7, 2002 | 12.93 |
| Feb 6, 2002 | 12.98 |
| Feb 5, 2002 | 13.02 |
| Feb 4, 2002 | 13.05 |
| Feb 1, 2002 | 13.09 |
| Jan 31, 2002 | 13.13 |
| Jan 30, 2002 | 13.16 |
| Jan 29, 2002 | 13.20 |
| Jan 28, 2002 | 13.23 |
| Jan 25, 2002 | 13.27 |
| Jan 24, 2002 | 13.30 |
| Jan 23, 2002 | 13.33 |
| Jan 22, 2002 | 13.37 |
| Jan 18, 2002 | 13.41 |
| Jan 17, 2002 | 13.45 |
| Jan 16, 2002 | 13.48 |
| Jan 15, 2002 | 13.52 |
| Jan 14, 2002 | 13.56 |
| Jan 11, 2002 | 13.59 |
| Jan 10, 2002 | 13.61 |
| Jan 9, 2002 | 13.64 |
| Jan 8, 2002 | 13.67 |
| Jan 7, 2002 | 13.70 |
| Jan 4, 2002 | 13.74 |
| Jan 3, 2002 | 13.77 |
| Jan 2, 2002 | 13.81 |
| Dec 31, 2001 | 13.86 |
| Dec 28, 2001 | 13.90 |
| Dec 27, 2001 | 13.94 |
| Dec 26, 2001 | 13.99 |
| Dec 24, 2001 | 14.02 |
| Dec 21, 2001 | 14.06 |
| Dec 20, 2001 | 14.10 |
| Dec 19, 2001 | 14.14 |
| Dec 18, 2001 | 14.18 |
| Dec 17, 2001 | 14.22 |
| Dec 14, 2001 | 14.26 |
| Dec 13, 2001 | 14.30 |
| Dec 12, 2001 | 14.34 |
| Dec 11, 2001 | 14.38 |
| Dec 10, 2001 | 14.42 |
| Dec 7, 2001 | 14.45 |
| Dec 6, 2001 | 14.49 |
| Dec 5, 2001 | 14.54 |
| Dec 4, 2001 | 14.58 |
| Dec 3, 2001 | 14.63 |
| Nov 30, 2001 | 14.67 |
| Nov 29, 2001 | 14.71 |
| Nov 28, 2001 | 14.76 |
| Nov 27, 2001 | 14.80 |
| Nov 26, 2001 | 14.84 |
| Nov 23, 2001 | 14.89 |
| Nov 21, 2001 | 14.93 |
| Nov 20, 2001 | 14.98 |
| Nov 19, 2001 | 15.04 |
| Nov 16, 2001 | 15.09 |
| Nov 15, 2001 | 15.15 |
| Nov 14, 2001 | 15.20 |
| Nov 13, 2001 | 15.27 |
| Nov 12, 2001 | 15.32 |
| Nov 9, 2001 | 15.38 |
| Nov 8, 2001 | 15.43 |
| Nov 7, 2001 | 15.49 |
| Nov 6, 2001 | 15.55 |
| Nov 5, 2001 | 15.61 |
| Nov 2, 2001 | 15.67 |
| Nov 1, 2001 | 15.73 |
| Oct 31, 2001 | 15.81 |
| Oct 30, 2001 | 15.88 |
| Oct 29, 2001 | 15.96 |
| Oct 26, 2001 | 16.03 |
| Oct 25, 2001 | 16.09 |
| Oct 24, 2001 | 16.17 |
| Oct 23, 2001 | 16.25 |
| Oct 22, 2001 | 16.32 |
| Oct 19, 2001 | 16.39 |
| Oct 18, 2001 | 16.46 |
| Oct 17, 2001 | 16.53 |
| Oct 16, 2001 | 16.60 |
| Oct 15, 2001 | 16.67 |
| Oct 12, 2001 | 16.73 |
| Oct 11, 2001 | 16.79 |
| Oct 10, 2001 | 16.85 |
| Oct 9, 2001 | 16.92 |
| Oct 8, 2001 | 16.99 |
| Oct 5, 2001 | 17.06 |
| Oct 4, 2001 | 17.15 |
| Oct 3, 2001 | 17.22 |
| Oct 2, 2001 | 17.30 |
| Oct 1, 2001 | 17.40 |
| Sep 28, 2001 | 17.50 |
| Sep 27, 2001 | 17.61 |
| Sep 26, 2001 | 17.72 |
| Sep 25, 2001 | 17.83 |
| Sep 24, 2001 | 17.95 |
| Sep 21, 2001 | 18.06 |
| Sep 20, 2001 | 18.17 |
| Sep 19, 2001 | 18.29 |
| Sep 18, 2001 | 18.41 |
| Sep 17, 2001 | 18.53 |
| Sep 10, 2001 | 18.65 |
| Sep 7, 2001 | 18.77 |
| Sep 6, 2001 | 18.89 |
| Sep 5, 2001 | 19.01 |
| Sep 4, 2001 | 19.12 |
| Aug 31, 2001 | 19.24 |
| Aug 30, 2001 | 19.34 |
| Aug 29, 2001 | 19.44 |
| Aug 28, 2001 | 19.55 |
| Aug 27, 2001 | 19.66 |
| Aug 24, 2001 | 19.78 |
| Aug 23, 2001 | 19.90 |
| Aug 22, 2001 | 20.01 |
| Aug 21, 2001 | 20.14 |
| Aug 20, 2001 | 20.26 |
| Aug 17, 2001 | 20.37 |
| Aug 16, 2001 | 20.46 |
| Aug 15, 2001 | 20.56 |
| Aug 14, 2001 | 20.66 |
| Aug 13, 2001 | 20.76 |
| Aug 10, 2001 | 20.86 |
| Aug 9, 2001 | 20.96 |
| Aug 8, 2001 | 21.05 |
| Aug 7, 2001 | 21.15 |
| Aug 6, 2001 | 21.26 |
| Aug 3, 2001 | 21.36 |
| Aug 2, 2001 | 21.46 |
| Aug 1, 2001 | 21.56 |
| Jul 31, 2001 | 21.67 |
| Jul 30, 2001 | 21.75 |
| Jul 27, 2001 | 21.84 |
| Jul 26, 2001 | 21.95 |
| Jul 25, 2001 | 22.07 |
| Jul 24, 2001 | 22.19 |
| Jul 23, 2001 | 22.31 |
| Jul 20, 2001 | 22.43 |
| Jul 19, 2001 | 22.53 |
| Jul 18, 2001 | 22.63 |
| Jul 17, 2001 | 22.74 |
| Jul 16, 2001 | 22.85 |
| Jul 13, 2001 | 22.96 |
| Jul 12, 2001 | 23.06 |
| Jul 11, 2001 | 23.17 |
| Jul 10, 2001 | 23.27 |
| Jul 9, 2001 | 23.38 |
| Jul 6, 2001 | 23.48 |
| Jul 5, 2001 | 23.59 |
| Jul 3, 2001 | 23.68 |
| Jul 2, 2001 | 23.78 |
| Jun 29, 2001 | 23.87 |
| Jun 28, 2001 | 23.95 |
| Jun 27, 2001 | 24.03 |
| Jun 26, 2001 | 24.11 |
| Jun 25, 2001 | 24.18 |
| Jun 22, 2001 | 24.25 |
| Jun 21, 2001 | 24.33 |
| Jun 20, 2001 | 24.39 |
| Jun 19, 2001 | 24.45 |
| Jun 18, 2001 | 24.51 |
| Jun 15, 2001 | 24.56 |
| Jun 14, 2001 | 24.62 |
| Jun 13, 2001 | 24.67 |
| Jun 12, 2001 | 24.72 |
| Jun 11, 2001 | 24.78 |
| Jun 8, 2001 | 24.83 |
| Jun 7, 2001 | 24.89 |
| Jun 6, 2001 | 24.94 |
| Jun 5, 2001 | 24.99 |
| Jun 4, 2001 | 25.04 |
| Jun 1, 2001 | 25.09 |
| May 31, 2001 | 25.13 |
| May 30, 2001 | 25.18 |
| May 29, 2001 | 25.22 |
| May 25, 2001 | 25.25 |
| May 24, 2001 | 25.29 |
| May 23, 2001 | 25.33 |
| May 22, 2001 | 25.38 |
| May 21, 2001 | 25.44 |
| May 18, 2001 | 25.50 |
| May 17, 2001 | 25.57 |
| May 16, 2001 | 25.64 |
| May 15, 2001 | 25.70 |
| May 14, 2001 | 25.77 |
| May 11, 2001 | 25.85 |
| May 10, 2001 | 25.93 |
| May 9, 2001 | 26.01 |
| May 8, 2001 | 26.09 |
| May 7, 2001 | 26.17 |
| May 4, 2001 | 26.25 |
| May 3, 2001 | 26.33 |
| May 2, 2001 | 26.41 |
| May 1, 2001 | 26.49 |
| Apr 30, 2001 | 26.57 |
| Apr 27, 2001 | 26.65 |
| Apr 26, 2001 | 26.72 |
| Apr 25, 2001 | 26.79 |
| Apr 24, 2001 | 26.87 |
| Apr 23, 2001 | 26.95 |
| Apr 20, 2001 | 27.03 |
| Apr 19, 2001 | 27.11 |
| Apr 18, 2001 | 27.18 |
| Apr 17, 2001 | 27.25 |
| Apr 16, 2001 | 27.33 |
| Apr 12, 2001 | 27.40 |
| Apr 11, 2001 | 27.45 |
| Apr 10, 2001 | 27.49 |
| Apr 9, 2001 | 27.53 |
| Apr 6, 2001 | 27.58 |
| Apr 5, 2001 | 27.62 |
| Apr 4, 2001 | 27.66 |
| Apr 3, 2001 | 27.70 |
| Apr 2, 2001 | 27.73 |
| Mar 30, 2001 | 27.75 |
| Mar 29, 2001 | 27.80 |
| Mar 28, 2001 | 27.83 |
| Mar 27, 2001 | 27.87 |
| Mar 26, 2001 | 27.89 |
| Mar 23, 2001 | 27.92 |
| Mar 22, 2001 | 27.96 |
| Mar 21, 2001 | 27.99 |
| Mar 20, 2001 | 28.02 |
| Mar 19, 2001 | 28.04 |
| Mar 16, 2001 | 28.06 |
| Mar 15, 2001 | 28.08 |
| Mar 14, 2001 | 28.10 |
| Mar 13, 2001 | 28.11 |
| Mar 12, 2001 | 28.12 |
| Mar 9, 2001 | 28.13 |
| Mar 8, 2001 | 28.15 |
| Mar 7, 2001 | 28.16 |
| Mar 6, 2001 | 28.19 |
| Mar 5, 2001 | 28.22 |
| Mar 2, 2001 | 28.24 |
| Mar 1, 2001 | 28.26 |
| Feb 28, 2001 | 28.28 |
| Feb 27, 2001 | 28.30 |
| Feb 26, 2001 | 28.33 |
| Feb 23, 2001 | 28.35 |
| Feb 22, 2001 | 28.39 |
| Feb 21, 2001 | 28.43 |
| Feb 20, 2001 | 28.48 |
| Feb 16, 2001 | 28.53 |
| Feb 15, 2001 | 28.57 |
| Feb 14, 2001 | 28.62 |
| Feb 13, 2001 | 28.66 |
| Feb 12, 2001 | 28.71 |
| Feb 9, 2001 | 28.75 |
| Feb 8, 2001 | 28.80 |
| Feb 7, 2001 | 28.85 |
| Feb 6, 2001 | 28.90 |
| Feb 5, 2001 | 28.94 |
| Feb 2, 2001 | 28.98 |
| Feb 1, 2001 | 29.01 |
| Jan 31, 2001 | 29.02 |
| Jan 30, 2001 | 29.04 |
| Jan 29, 2001 | 29.05 |
| Jan 26, 2001 | 29.05 |
| Jan 25, 2001 | 29.07 |
| Jan 24, 2001 | 29.09 |
| Jan 23, 2001 | 29.12 |
| Jan 22, 2001 | 29.15 |
| Jan 19, 2001 | 29.18 |
| Jan 18, 2001 | 29.22 |
| Jan 17, 2001 | 29.26 |
| Jan 16, 2001 | 29.31 |
| Jan 12, 2001 | 29.35 |
| Jan 11, 2001 | 29.42 |
| Jan 10, 2001 | 29.47 |
| Jan 9, 2001 | 29.52 |
| Jan 8, 2001 | 29.57 |
| Jan 5, 2001 | 29.62 |
| Jan 4, 2001 | 29.67 |
| Jan 3, 2001 | 29.71 |
| Jan 2, 2001 | 29.74 |
| Dec 29, 2000 | 29.78 |
| Dec 28, 2000 | 29.83 |
| Dec 27, 2000 | 29.87 |
| Dec 26, 2000 | 29.92 |
| Dec 22, 2000 | 29.98 |
| Dec 21, 2000 | 30.05 |
| Dec 20, 2000 | 30.14 |
| Dec 19, 2000 | 30.24 |
| Dec 18, 2000 | 30.34 |
| Dec 15, 2000 | 30.44 |
| Dec 14, 2000 | 30.54 |
| Dec 13, 2000 | 30.62 |
| Dec 12, 2000 | 30.71 |
| Dec 11, 2000 | 30.78 |
| Dec 8, 2000 | 30.83 |
| Dec 7, 2000 | 30.86 |
| Dec 6, 2000 | 30.89 |
| Dec 5, 2000 | 30.90 |
| Dec 4, 2000 | 30.92 |
| Dec 1, 2000 | 30.94 |
| Nov 30, 2000 | 30.96 |
| Nov 29, 2000 | 30.98 |
| Nov 28, 2000 | 30.99 |
| Nov 27, 2000 | 31.00 |
| Nov 24, 2000 | 31.00 |
| Nov 22, 2000 | 30.99 |
| Nov 21, 2000 | 31.01 |
| Nov 20, 2000 | 31.02 |
| Nov 17, 2000 | 31.03 |
| Nov 16, 2000 | 31.03 |
| Nov 15, 2000 | 31.02 |
| Nov 14, 2000 | 31.01 |
| Nov 13, 2000 | 31.01 |
| Nov 10, 2000 | 31.02 |
| Nov 9, 2000 | 31.02 |
| Nov 8, 2000 | 31.01 |
| Nov 7, 2000 | 31.01 |
| Nov 6, 2000 | 31.00 |
| Nov 3, 2000 | 31.00 |
| Nov 2, 2000 | 30.99 |
| Nov 1, 2000 | 30.99 |
| Oct 31, 2000 | 31.00 |
| Oct 30, 2000 | 31.00 |
| Oct 27, 2000 | 30.99 |
| Oct 26, 2000 | 30.98 |
| Oct 25, 2000 | 30.97 |
| Oct 24, 2000 | 30.96 |
| Oct 23, 2000 | 30.96 |
| Oct 20, 2000 | 30.96 |
| Oct 19, 2000 | 30.96 |
| Oct 18, 2000 | 30.95 |
| Oct 17, 2000 | 30.96 |
| Oct 16, 2000 | 30.97 |
| Oct 13, 2000 | 30.97 |
| Oct 12, 2000 | 30.98 |
| Oct 11, 2000 | 31.00 |
| Oct 10, 2000 | 31.00 |
| Oct 9, 2000 | 30.99 |
| Oct 6, 2000 | 30.97 |
| Oct 5, 2000 | 30.94 |
| Oct 4, 2000 | 30.91 |
| Oct 3, 2000 | 30.89 |
| Oct 2, 2000 | 30.89 |
| Sep 29, 2000 | 30.87 |
| Sep 28, 2000 | 30.83 |
| Sep 27, 2000 | 30.79 |
| Sep 26, 2000 | 30.74 |
| Sep 25, 2000 | 30.70 |
| Sep 22, 2000 | 30.66 |
| Sep 21, 2000 | 30.62 |
| Sep 20, 2000 | 30.55 |
| Sep 19, 2000 | 30.49 |
| Sep 18, 2000 | 30.43 |
| Sep 15, 2000 | 30.37 |
| Sep 14, 2000 | 30.31 |
| Sep 13, 2000 | 30.25 |
| Sep 12, 2000 | 30.20 |
| Sep 11, 2000 | 30.15 |
| Sep 8, 2000 | 30.10 |
| Sep 7, 2000 | 30.05 |
| Sep 6, 2000 | 30.01 |
| Sep 5, 2000 | 29.96 |
| Sep 1, 2000 | 29.92 |
| Aug 31, 2000 | 29.87 |
| Aug 30, 2000 | 29.83 |
| Aug 29, 2000 | 29.79 |
| Aug 28, 2000 | 29.75 |
| Aug 25, 2000 | 29.71 |
| Aug 24, 2000 | 29.67 |
| Aug 23, 2000 | 29.62 |
| Aug 22, 2000 | 29.58 |
| Aug 21, 2000 | 29.54 |
| Aug 18, 2000 | 29.49 |
| Aug 17, 2000 | 29.45 |
| Aug 16, 2000 | 29.40 |
| Aug 15, 2000 | 29.36 |
| Aug 14, 2000 | 29.31 |
| Aug 11, 2000 | 29.27 |
| Aug 10, 2000 | 29.23 |
| Aug 9, 2000 | 29.19 |
| Aug 8, 2000 | 29.14 |
| Aug 7, 2000 | 29.10 |
| Aug 4, 2000 | 29.05 |
| Aug 3, 2000 | 29.01 |
| Aug 2, 2000 | 28.95 |
| Aug 1, 2000 | 28.89 |
| Jul 31, 2000 | 28.83 |
| Jul 28, 2000 | 28.77 |
| Jul 27, 2000 | 28.71 |
| Jul 26, 2000 | 28.65 |
| Jul 25, 2000 | 28.59 |
| Jul 24, 2000 | 28.54 |
| Jul 21, 2000 | 28.49 |
| Jul 20, 2000 | 28.44 |
| Jul 19, 2000 | 28.39 |
| Jul 18, 2000 | 28.33 |
| Jul 17, 2000 | 28.27 |
| Jul 14, 2000 | 28.21 |
| Jul 13, 2000 | 28.16 |
| Jul 12, 2000 | 28.10 |
| Jul 11, 2000 | 28.03 |
| Jul 10, 2000 | 27.96 |
| Jul 7, 2000 | 27.88 |
| Jul 6, 2000 | 27.80 |
| Jul 5, 2000 | 27.73 |
| Jul 3, 2000 | 27.65 |
| Jun 30, 2000 | 27.58 |
| Jun 29, 2000 | 27.51 |
| Jun 28, 2000 | 27.44 |
| Jun 27, 2000 | 27.40 |
| Jun 26, 2000 | 27.36 |
| Jun 23, 2000 | 27.33 |
| Jun 22, 2000 | 27.31 |
| Jun 21, 2000 | 27.27 |
| Jun 20, 2000 | 27.23 |
| Jun 19, 2000 | 27.19 |
| Jun 16, 2000 | 27.16 |
| Jun 15, 2000 | 27.13 |
| Jun 14, 2000 | 27.11 |
| Jun 13, 2000 | 27.06 |
| Jun 12, 2000 | 27.02 |
| Jun 9, 2000 | 26.99 |
| Jun 8, 2000 | 26.95 |
| Jun 7, 2000 | 26.92 |
| Jun 6, 2000 | 26.88 |
| Jun 5, 2000 | 26.85 |
| Jun 2, 2000 | 26.81 |
| Jun 1, 2000 | 26.78 |
| May 31, 2000 | 26.75 |
| May 30, 2000 | 26.71 |
| May 26, 2000 | 26.68 |
| May 25, 2000 | 26.64 |
| May 24, 2000 | 26.60 |
| May 23, 2000 | 26.55 |
| May 22, 2000 | 26.51 |
| May 19, 2000 | 26.46 |
| May 18, 2000 | 26.41 |
| May 17, 2000 | 26.36 |
| May 16, 2000 | 26.31 |
| May 15, 2000 | 26.27 |
| May 12, 2000 | 26.23 |
| May 11, 2000 | 26.18 |
| May 10, 2000 | 26.14 |
| May 9, 2000 | 26.09 |
| May 8, 2000 | 26.04 |
| May 5, 2000 | 25.98 |
| May 4, 2000 | 25.91 |
| May 3, 2000 | 25.85 |
| May 2, 2000 | 25.79 |
| May 1, 2000 | 25.72 |
| Apr 28, 2000 | 25.65 |
| Apr 27, 2000 | 25.59 |
| Apr 26, 2000 | 25.53 |
| Apr 25, 2000 | 25.47 |
| Apr 24, 2000 | 25.40 |
| Apr 20, 2000 | 25.35 |
| Apr 19, 2000 | 25.30 |
| Apr 18, 2000 | 25.25 |
| Apr 17, 2000 | 25.21 |
| Apr 14, 2000 | 25.18 |
| Apr 13, 2000 | 25.15 |
| Apr 12, 2000 | 25.12 |
| Apr 11, 2000 | 25.09 |
| Apr 10, 2000 | 25.05 |
| Apr 7, 2000 | 25.00 |
| Apr 6, 2000 | 24.96 |
| Apr 5, 2000 | 24.91 |
| Apr 4, 2000 | 24.85 |
| Apr 3, 2000 | 24.80 |
| Mar 31, 2000 | 24.74 |
| Mar 30, 2000 | 24.66 |
| Mar 29, 2000 | 24.59 |
| Mar 28, 2000 | 24.51 |
| Mar 27, 2000 | 24.42 |
| Mar 24, 2000 | 24.34 |
| Mar 23, 2000 | 24.25 |
| Mar 22, 2000 | 24.17 |
| Mar 21, 2000 | 24.09 |
| Mar 20, 2000 | 24.02 |
| Mar 17, 2000 | 23.95 |
| Mar 16, 2000 | 23.87 |
| Mar 15, 2000 | 23.79 |
| Mar 14, 2000 | 23.70 |
| Mar 13, 2000 | 23.61 |
| Mar 10, 2000 | 23.52 |
| Mar 9, 2000 | 23.41 |
| Mar 8, 2000 | 23.29 |
| Mar 7, 2000 | 23.17 |
| Mar 6, 2000 | 23.03 |
| Mar 3, 2000 | 22.90 |
| Mar 2, 2000 | 22.75 |
| Mar 1, 2000 | 22.61 |
| Feb 29, 2000 | 22.47 |
| Feb 28, 2000 | 22.34 |
| Feb 25, 2000 | 22.24 |
| Feb 24, 2000 | 22.14 |
| Feb 23, 2000 | 22.04 |
| Feb 22, 2000 | 21.93 |
| Feb 18, 2000 | 21.82 |
| Feb 17, 2000 | 21.71 |
| Feb 16, 2000 | 21.59 |
| Feb 15, 2000 | 21.48 |
| Feb 14, 2000 | 21.37 |
| Feb 11, 2000 | 21.25 |
| Feb 10, 2000 | 21.14 |
| Feb 9, 2000 | 21.03 |
| Feb 8, 2000 | 20.91 |
| Feb 7, 2000 | 20.79 |
| Feb 4, 2000 | 20.66 |
| Feb 3, 2000 | 20.55 |
| Feb 2, 2000 | 20.45 |
| Feb 1, 2000 | 20.35 |
| Jan 31, 2000 | 20.25 |
| Jan 28, 2000 | 20.15 |
| Jan 27, 2000 | 20.05 |
| Jan 26, 2000 | 19.95 |
| Jan 25, 2000 | 19.84 |
| Jan 24, 2000 | 19.73 |
| Jan 21, 2000 | 19.62 |
| Jan 20, 2000 | 19.50 |
| Jan 19, 2000 | 19.38 |
| Jan 18, 2000 | 19.26 |
| Jan 14, 2000 | 19.16 |
| Jan 13, 2000 | 19.06 |
| Jan 12, 2000 | 18.96 |
| Jan 11, 2000 | 18.86 |
| Jan 10, 2000 | 18.76 |
| Jan 7, 2000 | 18.65 |
| Jan 6, 2000 | 18.54 |
| Jan 5, 2000 | 18.43 |
| Jan 4, 2000 | 18.32 |
| Jan 3, 2000 | 18.20 |
| Dec 31, 1999 | 18.08 |
| Dec 30, 1999 | 17.96 |
| Dec 29, 1999 | 17.85 |
| Dec 28, 1999 | 17.73 |
| Dec 27, 1999 | 17.62 |
| Dec 23, 1999 | 17.51 |
| Dec 22, 1999 | 17.40 |
| Dec 21, 1999 | 17.28 |
| Dec 20, 1999 | 17.17 |
| Dec 17, 1999 | 17.06 |
| Dec 16, 1999 | 16.95 |
| Dec 15, 1999 | 16.85 |
| Dec 14, 1999 | 16.75 |
| Dec 13, 1999 | 16.67 |
| Dec 10, 1999 | 16.59 |
| Dec 9, 1999 | 16.51 |
| Dec 8, 1999 | 16.42 |
| Dec 7, 1999 | 16.34 |
| Dec 6, 1999 | 16.28 |
| Dec 3, 1999 | 16.22 |
| Dec 2, 1999 | 16.15 |
| Dec 1, 1999 | 16.10 |
| Nov 30, 1999 | 16.04 |
| Nov 29, 1999 | 15.99 |
| Nov 26, 1999 | 15.93 |
| Nov 24, 1999 | 15.89 |