Mercury Systems (MRCY) DMA 100 (1998 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
85.86 |
| May 21, 2026 |
85.62 |
| May 20, 2026 |
85.40 |
| May 19, 2026 |
85.20 |
| May 18, 2026 |
85.02 |
| May 15, 2026 |
84.82 |
| May 14, 2026 |
84.59 |
| May 13, 2026 |
84.34 |
| May 12, 2026 |
84.11 |
| May 11, 2026 |
83.90 |
| May 8, 2026 |
83.73 |
| May 7, 2026 |
83.57 |
| May 6, 2026 |
83.45 |
| May 5, 2026 |
83.29 |
| May 4, 2026 |
83.18 |
| May 1, 2026 |
83.11 |
| Apr 30, 2026 |
83.03 |
| Apr 29, 2026 |
82.96 |
| Apr 28, 2026 |
82.91 |
| Apr 27, 2026 |
82.82 |
| Apr 24, 2026 |
82.72 |
| Apr 23, 2026 |
82.64 |
| Apr 22, 2026 |
82.55 |
| Apr 21, 2026 |
82.41 |
| Apr 20, 2026 |
82.24 |
| Apr 17, 2026 |
82.07 |
| Apr 16, 2026 |
81.89 |
| Apr 15, 2026 |
81.72 |
| Apr 14, 2026 |
81.54 |
| Apr 13, 2026 |
81.38 |
| Apr 10, 2026 |
81.27 |
| Apr 9, 2026 |
81.18 |
| Apr 8, 2026 |
81.12 |
| Apr 7, 2026 |
81.04 |
| Apr 6, 2026 |
81.01 |
| Apr 2, 2026 |
81.00 |
| Apr 1, 2026 |
81.01 |
| Mar 31, 2026 |
81.04 |
| Mar 30, 2026 |
81.07 |
| Mar 27, 2026 |
81.15 |
| Mar 26, 2026 |
81.21 |
| Mar 25, 2026 |
81.22 |
| Mar 24, 2026 |
81.20 |
| Mar 23, 2026 |
81.23 |
| Mar 20, 2026 |
81.24 |
| Mar 19, 2026 |
81.26 |
| Mar 18, 2026 |
81.26 |
| Mar 17, 2026 |
81.22 |
| Mar 16, 2026 |
81.20 |
| Mar 13, 2026 |
81.16 |
| Mar 12, 2026 |
81.13 |
| Mar 11, 2026 |
81.09 |
| Mar 10, 2026 |
81.01 |
| Mar 9, 2026 |
80.92 |
| Mar 6, 2026 |
80.79 |
| Mar 5, 2026 |
80.67 |
| Mar 4, 2026 |
80.63 |
| Mar 3, 2026 |
80.57 |
| Mar 2, 2026 |
80.51 |
| Feb 27, 2026 |
80.44 |
| Feb 26, 2026 |
80.39 |
| Feb 25, 2026 |
80.32 |
| Feb 24, 2026 |
80.24 |
| Feb 23, 2026 |
80.12 |
| Feb 20, 2026 |
80.02 |
| Feb 19, 2026 |
79.91 |
| Feb 18, 2026 |
79.74 |
| Feb 17, 2026 |
79.62 |
| Feb 13, 2026 |
79.54 |
| Feb 12, 2026 |
79.48 |
| Feb 11, 2026 |
79.44 |
| Feb 10, 2026 |
79.40 |
| Feb 9, 2026 |
79.30 |
| Feb 6, 2026 |
79.19 |
| Feb 5, 2026 |
79.10 |
| Feb 4, 2026 |
79.03 |
| Feb 3, 2026 |
78.99 |
| Feb 2, 2026 |
78.71 |
| Jan 30, 2026 |
78.46 |
| Jan 29, 2026 |
78.21 |
| Jan 28, 2026 |
77.91 |
| Jan 27, 2026 |
77.59 |
| Jan 26, 2026 |
77.26 |
| Jan 23, 2026 |
76.94 |
| Jan 22, 2026 |
76.63 |
| Jan 21, 2026 |
76.32 |
| Jan 20, 2026 |
76.01 |
| Jan 16, 2026 |
75.71 |
| Jan 15, 2026 |
75.36 |
| Jan 14, 2026 |
75.00 |
| Jan 13, 2026 |
74.67 |
| Jan 12, 2026 |
74.32 |
| Jan 9, 2026 |
74.00 |
| Jan 8, 2026 |
73.73 |
| Jan 7, 2026 |
73.51 |
| Jan 6, 2026 |
73.33 |
| Jan 5, 2026 |
73.17 |
| Jan 2, 2026 |
73.04 |
| Dec 31, 2025 |
72.81 |
| Dec 30, 2025 |
72.61 |
| Dec 29, 2025 |
72.40 |
| Dec 26, 2025 |
72.19 |
| Dec 24, 2025 |
71.99 |
| Dec 23, 2025 |
71.78 |
| Dec 22, 2025 |
71.55 |
| Dec 19, 2025 |
71.34 |
| Dec 18, 2025 |
71.17 |
| Dec 17, 2025 |
71.00 |
| Dec 16, 2025 |
70.83 |
| Dec 15, 2025 |
70.65 |
| Dec 12, 2025 |
70.43 |
| Dec 11, 2025 |
70.21 |
| Dec 10, 2025 |
69.96 |
| Dec 9, 2025 |
69.73 |
| Dec 8, 2025 |
69.53 |
| Dec 5, 2025 |
69.33 |
| Dec 4, 2025 |
69.14 |
| Dec 3, 2025 |
68.93 |
| Dec 2, 2025 |
68.74 |
| Dec 1, 2025 |
68.57 |
| Nov 28, 2025 |
68.41 |
| Nov 26, 2025 |
68.24 |
| Nov 25, 2025 |
68.06 |
| Nov 24, 2025 |
67.88 |
| Nov 21, 2025 |
67.73 |
| Nov 20, 2025 |
67.57 |
| Nov 19, 2025 |
67.41 |
| Nov 18, 2025 |
67.28 |
| Nov 17, 2025 |
67.13 |
| Nov 14, 2025 |
66.96 |
| Nov 13, 2025 |
66.76 |
| Nov 12, 2025 |
66.54 |
| Nov 11, 2025 |
66.33 |
| Nov 10, 2025 |
66.11 |
| Nov 7, 2025 |
65.88 |
| Nov 6, 2025 |
65.66 |
| Nov 5, 2025 |
65.40 |
| Nov 4, 2025 |
65.15 |
| Nov 3, 2025 |
64.91 |
| Oct 31, 2025 |
64.65 |
| Oct 30, 2025 |
64.40 |
| Oct 29, 2025 |
64.18 |
| Oct 28, 2025 |
63.93 |
| Oct 27, 2025 |
63.68 |
| Oct 24, 2025 |
63.41 |
| Oct 23, 2025 |
63.12 |
| Oct 22, 2025 |
62.85 |
| Oct 21, 2025 |
62.59 |
| Oct 20, 2025 |
62.28 |
| Oct 17, 2025 |
61.99 |
| Oct 16, 2025 |
61.73 |
| Oct 15, 2025 |
61.43 |
| Oct 14, 2025 |
61.12 |
| Oct 13, 2025 |
60.81 |
| Oct 10, 2025 |
60.52 |
| Oct 9, 2025 |
60.25 |
| Oct 8, 2025 |
59.91 |
| Oct 7, 2025 |
59.53 |
| Oct 6, 2025 |
59.14 |
| Oct 3, 2025 |
58.77 |
| Oct 2, 2025 |
58.40 |
| Oct 1, 2025 |
58.03 |
| Sep 30, 2025 |
57.68 |
| Sep 29, 2025 |
57.39 |
| Sep 26, 2025 |
57.14 |
| Sep 25, 2025 |
56.88 |
| Sep 24, 2025 |
56.67 |
| Sep 23, 2025 |
56.42 |
| Sep 22, 2025 |
56.17 |
| Sep 19, 2025 |
55.91 |
| Sep 18, 2025 |
55.65 |
| Sep 17, 2025 |
55.37 |
| Sep 16, 2025 |
55.13 |
| Sep 15, 2025 |
54.87 |
| Sep 12, 2025 |
54.62 |
| Sep 11, 2025 |
54.37 |
| Sep 10, 2025 |
54.12 |
| Sep 9, 2025 |
53.88 |
| Sep 8, 2025 |
53.67 |
| Sep 5, 2025 |
53.46 |
| Sep 4, 2025 |
53.23 |
| Sep 3, 2025 |
53.00 |
| Sep 2, 2025 |
52.77 |
| Aug 29, 2025 |
52.52 |
| Aug 28, 2025 |
52.26 |
| Aug 27, 2025 |
52.01 |
| Aug 26, 2025 |
51.77 |
| Aug 25, 2025 |
51.55 |
| Aug 22, 2025 |
51.30 |
| Aug 21, 2025 |
51.07 |
| Aug 20, 2025 |
50.84 |
| Aug 19, 2025 |
50.63 |
| Aug 18, 2025 |
50.43 |
| Aug 15, 2025 |
50.23 |
| Aug 14, 2025 |
50.03 |
| Aug 13, 2025 |
49.82 |
| Aug 12, 2025 |
49.60 |
| Aug 11, 2025 |
49.38 |
| Aug 8, 2025 |
49.30 |
| Aug 7, 2025 |
49.24 |
| Aug 6, 2025 |
49.18 |
| Aug 5, 2025 |
49.09 |
| Aug 4, 2025 |
48.97 |
| Aug 1, 2025 |
48.86 |
| Jul 31, 2025 |
48.77 |
| Jul 30, 2025 |
48.68 |
| Jul 29, 2025 |
48.59 |
| Jul 28, 2025 |
48.51 |
| Jul 25, 2025 |
48.41 |
| Jul 24, 2025 |
48.32 |
| Jul 23, 2025 |
48.24 |
| Jul 22, 2025 |
48.14 |
| Jul 21, 2025 |
48.06 |
| Jul 18, 2025 |
47.97 |
| Jul 17, 2025 |
47.88 |
| Jul 16, 2025 |
47.78 |
| Jul 15, 2025 |
47.69 |
| Jul 14, 2025 |
47.63 |
| Jul 11, 2025 |
47.57 |
| Jul 10, 2025 |
47.50 |
| Jul 9, 2025 |
47.45 |
| Jul 8, 2025 |
47.39 |
| Jul 7, 2025 |
47.33 |
| Jul 3, 2025 |
47.29 |
| Jul 2, 2025 |
47.23 |
| Jul 1, 2025 |
47.20 |
| Jun 30, 2025 |
47.19 |
| Jun 27, 2025 |
47.07 |
| Jun 26, 2025 |
46.96 |
| Jun 25, 2025 |
46.86 |
| Jun 24, 2025 |
46.76 |
| Jun 23, 2025 |
46.66 |
| Jun 20, 2025 |
46.56 |
| Jun 18, 2025 |
46.46 |
| Jun 17, 2025 |
46.37 |
| Jun 16, 2025 |
46.27 |
| Jun 13, 2025 |
46.20 |
| Jun 12, 2025 |
46.11 |
| Jun 11, 2025 |
46.02 |
| Jun 10, 2025 |
45.93 |
| Jun 9, 2025 |
45.84 |
| Jun 6, 2025 |
45.73 |
| Jun 5, 2025 |
45.62 |
| Jun 4, 2025 |
45.51 |
| Jun 3, 2025 |
45.44 |
| Jun 2, 2025 |
45.35 |
| May 30, 2025 |
45.28 |
| May 29, 2025 |
45.21 |
| May 28, 2025 |
45.15 |
| May 27, 2025 |
45.09 |
| May 23, 2025 |
45.02 |
| May 22, 2025 |
44.96 |
| May 21, 2025 |
44.91 |
| May 20, 2025 |
44.85 |
| May 19, 2025 |
44.77 |
| May 16, 2025 |
44.70 |
| May 15, 2025 |
44.63 |
| May 14, 2025 |
44.56 |
| May 13, 2025 |
44.49 |
| May 12, 2025 |
44.41 |
| May 9, 2025 |
44.33 |
| May 8, 2025 |
44.25 |
| May 7, 2025 |
44.18 |
| May 6, 2025 |
44.09 |
| May 5, 2025 |
43.96 |
| May 2, 2025 |
43.83 |
| May 1, 2025 |
43.70 |
| Apr 30, 2025 |
43.60 |
| Apr 29, 2025 |
43.49 |
| Apr 28, 2025 |
43.39 |
| Apr 25, 2025 |
43.30 |
| Apr 24, 2025 |
43.22 |
| Apr 23, 2025 |
43.13 |
| Apr 22, 2025 |
43.06 |
| Apr 21, 2025 |
42.99 |
| Apr 17, 2025 |
42.92 |
| Apr 16, 2025 |
42.83 |
| Apr 15, 2025 |
42.74 |
| Apr 14, 2025 |
42.65 |
| Apr 11, 2025 |
42.57 |
| Apr 10, 2025 |
42.52 |
| Apr 9, 2025 |
42.50 |
| Apr 8, 2025 |
42.49 |
| Apr 7, 2025 |
42.50 |
| Apr 4, 2025 |
42.51 |
| Apr 3, 2025 |
42.50 |
| Apr 2, 2025 |
42.47 |
| Apr 1, 2025 |
42.37 |
| Mar 31, 2025 |
42.26 |
| Mar 28, 2025 |
42.16 |
| Mar 27, 2025 |
42.06 |
| Mar 26, 2025 |
41.96 |
| Mar 25, 2025 |
41.84 |
| Mar 24, 2025 |
41.72 |
| Mar 21, 2025 |
41.58 |
| Mar 20, 2025 |
41.46 |
| Mar 19, 2025 |
41.34 |
| Mar 18, 2025 |
41.22 |
| Mar 17, 2025 |
41.10 |
| Mar 14, 2025 |
40.98 |
| Mar 13, 2025 |
40.86 |
| Mar 12, 2025 |
40.77 |
| Mar 11, 2025 |
40.71 |
| Mar 10, 2025 |
40.63 |
| Mar 7, 2025 |
40.57 |
| Mar 6, 2025 |
40.49 |
| Mar 5, 2025 |
40.41 |
| Mar 4, 2025 |
40.34 |
| Mar 3, 2025 |
40.27 |
| Feb 28, 2025 |
40.21 |
| Feb 27, 2025 |
40.14 |
| Feb 26, 2025 |
40.08 |
| Feb 25, 2025 |
40.03 |
| Feb 24, 2025 |
39.96 |
| Feb 21, 2025 |
39.91 |
| Feb 20, 2025 |
39.86 |
| Feb 19, 2025 |
39.79 |
| Feb 18, 2025 |
39.72 |
| Feb 14, 2025 |
39.63 |
| Feb 13, 2025 |
39.54 |
| Feb 12, 2025 |
39.44 |
| Feb 11, 2025 |
39.35 |
| Feb 10, 2025 |
39.25 |
| Feb 7, 2025 |
39.15 |
| Feb 6, 2025 |
39.08 |
| Feb 5, 2025 |
38.98 |
| Feb 4, 2025 |
38.84 |
| Feb 3, 2025 |
38.78 |
| Jan 31, 2025 |
38.72 |
| Jan 30, 2025 |
38.67 |
| Jan 29, 2025 |
38.64 |
| Jan 28, 2025 |
38.61 |
| Jan 27, 2025 |
38.57 |
| Jan 24, 2025 |
38.54 |
| Jan 23, 2025 |
38.49 |
| Jan 22, 2025 |
38.44 |
| Jan 21, 2025 |
38.38 |
| Jan 17, 2025 |
38.32 |
| Jan 16, 2025 |
38.27 |
| Jan 15, 2025 |
38.21 |
| Jan 14, 2025 |
38.16 |
| Jan 13, 2025 |
38.11 |
| Jan 10, 2025 |
38.10 |
| Jan 8, 2025 |
38.08 |
| Jan 7, 2025 |
38.04 |
| Jan 6, 2025 |
38.02 |
| Jan 3, 2025 |
37.93 |
| Jan 2, 2025 |
37.84 |
| Dec 31, 2024 |
37.77 |
| Dec 30, 2024 |
37.70 |
| Dec 27, 2024 |
37.62 |
| Dec 26, 2024 |
37.54 |
| Dec 24, 2024 |
37.45 |
| Dec 23, 2024 |
37.38 |
| Dec 20, 2024 |
37.32 |
| Dec 19, 2024 |
37.27 |
| Dec 18, 2024 |
37.23 |
| Dec 17, 2024 |
37.20 |
| Dec 16, 2024 |
37.17 |
| Dec 13, 2024 |
37.12 |
| Dec 12, 2024 |
37.09 |
| Dec 11, 2024 |
37.06 |
| Dec 10, 2024 |
37.01 |
| Dec 9, 2024 |
36.96 |
| Dec 6, 2024 |
36.90 |
| Dec 5, 2024 |
36.85 |
| Dec 4, 2024 |
36.81 |
| Dec 3, 2024 |
36.74 |
| Dec 2, 2024 |
36.66 |
| Nov 29, 2024 |
36.57 |
| Nov 27, 2024 |
36.46 |
| Nov 26, 2024 |
36.35 |
| Nov 25, 2024 |
36.24 |
| Nov 22, 2024 |
36.12 |
| Nov 21, 2024 |
36.00 |
| Nov 20, 2024 |
35.89 |
| Nov 19, 2024 |
35.78 |
| Nov 18, 2024 |
35.67 |
| Nov 15, 2024 |
35.55 |
| Nov 14, 2024 |
35.42 |
| Nov 13, 2024 |
35.29 |
| Nov 12, 2024 |
35.14 |
| Nov 11, 2024 |
34.98 |
| Nov 8, 2024 |
34.81 |
| Nov 7, 2024 |
34.66 |
| Nov 6, 2024 |
34.52 |
| Nov 5, 2024 |
34.39 |
| Nov 4, 2024 |
34.33 |
| Nov 1, 2024 |
34.30 |
| Oct 31, 2024 |
34.27 |
| Oct 30, 2024 |
34.26 |
| Oct 29, 2024 |
34.22 |
| Oct 28, 2024 |
34.19 |
| Oct 25, 2024 |
34.16 |
| Oct 24, 2024 |
34.13 |
| Oct 23, 2024 |
34.11 |
| Oct 22, 2024 |
34.08 |
| Oct 21, 2024 |
34.05 |
| Oct 18, 2024 |
34.01 |
| Oct 17, 2024 |
33.97 |
| Oct 16, 2024 |
33.94 |
| Oct 15, 2024 |
33.90 |
| Oct 14, 2024 |
33.86 |
| Oct 11, 2024 |
33.82 |
| Oct 10, 2024 |
33.78 |
| Oct 9, 2024 |
33.75 |
| Oct 8, 2024 |
33.70 |
| Oct 7, 2024 |
33.63 |
| Oct 4, 2024 |
33.55 |
| Oct 3, 2024 |
33.46 |
| Oct 2, 2024 |
33.37 |
| Oct 1, 2024 |
33.28 |
| Sep 30, 2024 |
33.19 |
| Sep 27, 2024 |
33.11 |
| Sep 26, 2024 |
33.03 |
| Sep 25, 2024 |
32.95 |
| Sep 24, 2024 |
32.88 |
| Sep 23, 2024 |
32.80 |
| Sep 20, 2024 |
32.72 |
| Sep 19, 2024 |
32.66 |
| Sep 18, 2024 |
32.59 |
| Sep 17, 2024 |
32.52 |
| Sep 16, 2024 |
32.43 |
| Sep 13, 2024 |
32.33 |
| Sep 12, 2024 |
32.23 |
| Sep 11, 2024 |
32.14 |
| Sep 10, 2024 |
32.06 |
| Sep 9, 2024 |
31.98 |
| Sep 6, 2024 |
31.89 |
| Sep 5, 2024 |
31.81 |
| Sep 4, 2024 |
31.72 |
| Sep 3, 2024 |
31.63 |
| Aug 30, 2024 |
31.55 |
| Aug 29, 2024 |
31.46 |
| Aug 28, 2024 |
31.38 |
| Aug 27, 2024 |
31.29 |
| Aug 26, 2024 |
31.20 |
| Aug 23, 2024 |
31.12 |
| Aug 22, 2024 |
31.02 |
| Aug 21, 2024 |
30.95 |
| Aug 20, 2024 |
30.86 |
| Aug 19, 2024 |
30.76 |
| Aug 16, 2024 |
30.63 |
| Aug 15, 2024 |
30.51 |
| Aug 14, 2024 |
30.38 |
| Aug 13, 2024 |
30.27 |
| Aug 12, 2024 |
30.20 |
| Aug 9, 2024 |
30.14 |
| Aug 8, 2024 |
30.07 |
| Aug 7, 2024 |
30.01 |
| Aug 6, 2024 |
29.96 |
| Aug 5, 2024 |
29.93 |
| Aug 2, 2024 |
29.90 |
| Aug 1, 2024 |
29.87 |
| Jul 31, 2024 |
29.84 |
| Jul 30, 2024 |
29.79 |
| Jul 29, 2024 |
29.74 |
| Jul 26, 2024 |
29.68 |
| Jul 25, 2024 |
29.62 |
| Jul 24, 2024 |
29.58 |
| Jul 23, 2024 |
29.53 |
| Jul 22, 2024 |
29.47 |
| Jul 19, 2024 |
29.42 |
| Jul 18, 2024 |
29.38 |
| Jul 17, 2024 |
29.34 |
| Jul 16, 2024 |
29.28 |
| Jul 15, 2024 |
29.23 |
| Jul 12, 2024 |
29.19 |
| Jul 11, 2024 |
29.17 |
| Jul 10, 2024 |
29.16 |
| Jul 9, 2024 |
29.17 |
| Jul 8, 2024 |
29.17 |
| Jul 5, 2024 |
29.16 |
| Jul 3, 2024 |
29.16 |
| Jul 2, 2024 |
29.14 |
| Jul 1, 2024 |
29.11 |
| Jun 28, 2024 |
29.13 |
| Jun 27, 2024 |
29.17 |
| Jun 26, 2024 |
29.20 |
| Jun 25, 2024 |
29.24 |
| Jun 24, 2024 |
29.26 |
| Jun 21, 2024 |
29.29 |
| Jun 20, 2024 |
29.31 |
| Jun 18, 2024 |
29.35 |
| Jun 17, 2024 |
29.39 |
| Jun 14, 2024 |
29.42 |
| Jun 13, 2024 |
29.44 |
| Jun 12, 2024 |
29.47 |
| Jun 11, 2024 |
29.48 |
| Jun 10, 2024 |
29.49 |
| Jun 7, 2024 |
29.49 |
| Jun 6, 2024 |
29.50 |
| Jun 5, 2024 |
29.53 |
| Jun 4, 2024 |
29.54 |
| Jun 3, 2024 |
29.56 |
| May 31, 2024 |
29.58 |
| May 30, 2024 |
29.61 |
| May 29, 2024 |
29.63 |
| May 28, 2024 |
29.66 |
| May 24, 2024 |
29.68 |
| May 23, 2024 |
29.73 |
| May 22, 2024 |
29.78 |
| May 21, 2024 |
29.83 |
| May 20, 2024 |
29.87 |
| May 17, 2024 |
29.91 |
| May 16, 2024 |
29.96 |
| May 15, 2024 |
30.02 |
| May 14, 2024 |
30.09 |
| May 13, 2024 |
30.18 |
| May 10, 2024 |
30.26 |
| May 9, 2024 |
30.35 |
| May 8, 2024 |
30.43 |
| May 7, 2024 |
30.53 |
| May 6, 2024 |
30.62 |
| May 3, 2024 |
30.69 |
| May 2, 2024 |
30.77 |
| May 1, 2024 |
30.83 |
| Apr 30, 2024 |
30.90 |
| Apr 29, 2024 |
30.98 |
| Apr 26, 2024 |
31.04 |
| Apr 25, 2024 |
31.11 |
| Apr 24, 2024 |
31.16 |
| Apr 23, 2024 |
31.21 |
| Apr 22, 2024 |
31.27 |
| Apr 19, 2024 |
31.32 |
| Apr 18, 2024 |
31.39 |
| Apr 17, 2024 |
31.44 |
| Apr 16, 2024 |
31.51 |
| Apr 15, 2024 |
31.58 |
| Apr 12, 2024 |
31.64 |
| Apr 11, 2024 |
31.69 |
| Apr 10, 2024 |
31.75 |
| Apr 9, 2024 |
31.81 |
| Apr 8, 2024 |
31.85 |
| Apr 5, 2024 |
31.89 |
| Apr 4, 2024 |
31.92 |
| Apr 3, 2024 |
31.95 |
| Apr 2, 2024 |
32.04 |
| Apr 1, 2024 |
32.13 |
| Mar 28, 2024 |
32.21 |
| Mar 27, 2024 |
32.28 |
| Mar 26, 2024 |
32.35 |
| Mar 25, 2024 |
32.44 |
| Mar 22, 2024 |
32.52 |
| Mar 21, 2024 |
32.60 |
| Mar 20, 2024 |
32.68 |
| Mar 19, 2024 |
32.76 |
| Mar 18, 2024 |
32.85 |
| Mar 15, 2024 |
32.93 |
| Mar 14, 2024 |
33.01 |
| Mar 13, 2024 |
33.10 |
| Mar 12, 2024 |
33.19 |
| Mar 11, 2024 |
33.27 |
| Mar 8, 2024 |
33.35 |
| Mar 7, 2024 |
33.43 |
| Mar 6, 2024 |
33.50 |
| Mar 5, 2024 |
33.59 |
| Mar 4, 2024 |
33.70 |
| Mar 1, 2024 |
33.79 |
| Feb 29, 2024 |
33.86 |
| Feb 28, 2024 |
33.92 |
| Feb 27, 2024 |
33.98 |
| Feb 26, 2024 |
34.05 |
| Feb 23, 2024 |
34.13 |
| Feb 22, 2024 |
34.21 |
| Feb 21, 2024 |
34.30 |
| Feb 20, 2024 |
34.38 |
| Feb 16, 2024 |
34.45 |
| Feb 15, 2024 |
34.53 |
| Feb 14, 2024 |
34.61 |
| Feb 13, 2024 |
34.68 |
| Feb 12, 2024 |
34.77 |
| Feb 9, 2024 |
34.85 |
| Feb 8, 2024 |
34.95 |
| Feb 7, 2024 |
35.06 |
| Feb 6, 2024 |
35.18 |
| Feb 5, 2024 |
35.25 |
| Feb 2, 2024 |
35.31 |
| Feb 1, 2024 |
35.36 |
| Jan 31, 2024 |
35.42 |
| Jan 30, 2024 |
35.49 |
| Jan 29, 2024 |
35.56 |
| Jan 26, 2024 |
35.61 |
| Jan 25, 2024 |
35.69 |
| Jan 24, 2024 |
35.77 |
| Jan 23, 2024 |
35.86 |
| Jan 22, 2024 |
35.94 |
| Jan 19, 2024 |
36.03 |
| Jan 18, 2024 |
36.12 |
| Jan 17, 2024 |
36.19 |
| Jan 16, 2024 |
36.28 |
| Jan 12, 2024 |
36.34 |
| Jan 11, 2024 |
36.40 |
| Jan 10, 2024 |
36.45 |
| Jan 9, 2024 |
36.50 |
| Jan 8, 2024 |
36.53 |
| Jan 5, 2024 |
36.53 |
| Jan 4, 2024 |
36.55 |
| Jan 3, 2024 |
36.57 |
| Jan 2, 2024 |
36.60 |
| Dec 29, 2023 |
36.60 |
| Dec 28, 2023 |
36.61 |
| Dec 27, 2023 |
36.62 |
| Dec 26, 2023 |
36.64 |
| Dec 22, 2023 |
36.65 |
| Dec 21, 2023 |
36.66 |
| Dec 20, 2023 |
36.67 |
| Dec 19, 2023 |
36.68 |
| Dec 18, 2023 |
36.67 |
| Dec 15, 2023 |
36.67 |
| Dec 14, 2023 |
36.67 |
| Dec 13, 2023 |
36.67 |
| Dec 12, 2023 |
36.65 |
| Dec 11, 2023 |
36.63 |
| Dec 8, 2023 |
36.62 |
| Dec 7, 2023 |
36.62 |
| Dec 6, 2023 |
36.61 |
| Dec 5, 2023 |
36.61 |
| Dec 4, 2023 |
36.59 |
| Dec 1, 2023 |
36.59 |
| Nov 30, 2023 |
36.59 |
| Nov 29, 2023 |
36.60 |
| Nov 28, 2023 |
36.60 |
| Nov 27, 2023 |
36.60 |
| Nov 24, 2023 |
36.61 |
| Nov 22, 2023 |
36.62 |
| Nov 21, 2023 |
36.62 |
| Nov 20, 2023 |
36.63 |
| Nov 17, 2023 |
36.62 |
| Nov 16, 2023 |
36.61 |
| Nov 15, 2023 |
36.60 |
| Nov 14, 2023 |
36.57 |
| Nov 13, 2023 |
36.57 |
| Nov 10, 2023 |
36.60 |
| Nov 9, 2023 |
36.66 |
| Nov 8, 2023 |
36.72 |
| Nov 7, 2023 |
36.78 |
| Nov 6, 2023 |
36.81 |
| Nov 3, 2023 |
36.85 |
| Nov 2, 2023 |
36.89 |
| Nov 1, 2023 |
36.95 |
| Oct 31, 2023 |
37.02 |
| Oct 30, 2023 |
37.08 |
| Oct 27, 2023 |
37.15 |
| Oct 26, 2023 |
37.22 |
| Oct 25, 2023 |
37.26 |
| Oct 24, 2023 |
37.31 |
| Oct 23, 2023 |
37.35 |
| Oct 20, 2023 |
37.40 |
| Oct 19, 2023 |
37.43 |
| Oct 18, 2023 |
37.44 |
| Oct 17, 2023 |
37.45 |
| Oct 16, 2023 |
37.47 |
| Oct 13, 2023 |
37.48 |
| Oct 12, 2023 |
37.51 |
| Oct 11, 2023 |
37.55 |
| Oct 10, 2023 |
37.57 |
| Oct 9, 2023 |
37.60 |
| Oct 6, 2023 |
37.62 |
| Oct 5, 2023 |
37.68 |
| Oct 4, 2023 |
37.73 |
| Oct 3, 2023 |
37.76 |
| Oct 2, 2023 |
37.80 |
| Sep 29, 2023 |
37.84 |
| Sep 28, 2023 |
37.86 |
| Sep 27, 2023 |
37.90 |
| Sep 26, 2023 |
37.92 |
| Sep 25, 2023 |
37.94 |
| Sep 22, 2023 |
38.02 |
| Sep 21, 2023 |
38.11 |
| Sep 20, 2023 |
38.20 |
| Sep 19, 2023 |
38.29 |
| Sep 18, 2023 |
38.37 |
| Sep 15, 2023 |
38.46 |
| Sep 14, 2023 |
38.55 |
| Sep 13, 2023 |
38.65 |
| Sep 12, 2023 |
38.75 |
| Sep 11, 2023 |
38.87 |
| Sep 8, 2023 |
39.01 |
| Sep 7, 2023 |
39.14 |
| Sep 6, 2023 |
39.27 |
| Sep 5, 2023 |
39.42 |
| Sep 1, 2023 |
39.58 |
| Aug 31, 2023 |
39.71 |
| Aug 30, 2023 |
39.84 |
| Aug 29, 2023 |
39.95 |
| Aug 28, 2023 |
40.06 |
| Aug 25, 2023 |
40.16 |
| Aug 24, 2023 |
40.28 |
| Aug 23, 2023 |
40.40 |
| Aug 22, 2023 |
40.52 |
| Aug 21, 2023 |
40.65 |
| Aug 18, 2023 |
40.77 |
| Aug 17, 2023 |
40.89 |
| Aug 16, 2023 |
41.01 |
| Aug 15, 2023 |
41.13 |
| Aug 14, 2023 |
41.26 |
| Aug 11, 2023 |
41.39 |
| Aug 10, 2023 |
41.51 |
| Aug 9, 2023 |
41.62 |
| Aug 8, 2023 |
41.73 |
| Aug 7, 2023 |
41.84 |
| Aug 4, 2023 |
41.96 |
| Aug 3, 2023 |
42.06 |
| Aug 2, 2023 |
42.18 |
| Aug 1, 2023 |
42.31 |
| Jul 31, 2023 |
42.44 |
| Jul 28, 2023 |
42.58 |
| Jul 27, 2023 |
42.75 |
| Jul 26, 2023 |
42.92 |
| Jul 25, 2023 |
43.08 |
| Jul 24, 2023 |
43.24 |
| Jul 21, 2023 |
43.41 |
| Jul 20, 2023 |
43.58 |
| Jul 19, 2023 |
43.75 |
| Jul 18, 2023 |
43.92 |
| Jul 17, 2023 |
44.11 |
| Jul 14, 2023 |
44.29 |
| Jul 13, 2023 |
44.49 |
| Jul 12, 2023 |
44.68 |
| Jul 11, 2023 |
44.87 |
| Jul 10, 2023 |
45.07 |
| Jul 7, 2023 |
45.28 |
| Jul 6, 2023 |
45.48 |
| Jul 5, 2023 |
45.69 |
| Jul 3, 2023 |
45.88 |
| Jun 30, 2023 |
46.08 |
| Jun 29, 2023 |
46.28 |
| Jun 28, 2023 |
46.49 |
| Jun 27, 2023 |
46.72 |
| Jun 26, 2023 |
46.95 |
| Jun 23, 2023 |
47.13 |
| Jun 22, 2023 |
47.28 |
| Jun 21, 2023 |
47.42 |
| Jun 20, 2023 |
47.53 |
| Jun 16, 2023 |
47.63 |
| Jun 15, 2023 |
47.72 |
| Jun 14, 2023 |
47.81 |
| Jun 13, 2023 |
47.89 |
| Jun 12, 2023 |
47.95 |
| Jun 9, 2023 |
47.99 |
| Jun 8, 2023 |
48.04 |
| Jun 7, 2023 |
48.08 |
| Jun 6, 2023 |
48.14 |
| Jun 5, 2023 |
48.19 |
| Jun 2, 2023 |
48.24 |
| Jun 1, 2023 |
48.29 |
| May 31, 2023 |
48.36 |
| May 30, 2023 |
48.42 |
| May 26, 2023 |
48.47 |
| May 25, 2023 |
48.52 |
| May 24, 2023 |
48.57 |
| May 23, 2023 |
48.61 |
| May 22, 2023 |
48.63 |
| May 19, 2023 |
48.65 |
| May 18, 2023 |
48.67 |
| May 17, 2023 |
48.69 |
| May 16, 2023 |
48.71 |
| May 15, 2023 |
48.73 |
| May 12, 2023 |
48.74 |
| May 11, 2023 |
48.77 |
| May 10, 2023 |
48.85 |
| May 9, 2023 |
48.94 |
| May 8, 2023 |
49.03 |
| May 5, 2023 |
49.13 |
| May 4, 2023 |
49.20 |
| May 3, 2023 |
49.31 |
| May 2, 2023 |
49.43 |
| May 1, 2023 |
49.48 |
| Apr 28, 2023 |
49.53 |
| Apr 27, 2023 |
49.59 |
| Apr 26, 2023 |
49.63 |
| Apr 25, 2023 |
49.68 |
| Apr 24, 2023 |
49.69 |
| Apr 21, 2023 |
49.69 |
| Apr 20, 2023 |
49.70 |
| Apr 19, 2023 |
49.72 |
| Apr 18, 2023 |
49.73 |
| Apr 17, 2023 |
49.74 |
| Apr 14, 2023 |
49.74 |
| Apr 13, 2023 |
49.74 |
| Apr 12, 2023 |
49.71 |
| Apr 11, 2023 |
49.69 |
| Apr 10, 2023 |
49.66 |
| Apr 6, 2023 |
49.65 |
| Apr 5, 2023 |
49.65 |
| Apr 4, 2023 |
49.64 |
| Apr 3, 2023 |
49.64 |
| Mar 31, 2023 |
49.63 |
| Mar 30, 2023 |
49.60 |
| Mar 29, 2023 |
49.57 |
| Mar 28, 2023 |
49.57 |
| Mar 27, 2023 |
49.55 |
| Mar 24, 2023 |
49.54 |
| Mar 23, 2023 |
49.54 |
| Mar 22, 2023 |
49.55 |
| Mar 21, 2023 |
49.56 |
| Mar 20, 2023 |
49.55 |
| Mar 17, 2023 |
49.55 |
| Mar 16, 2023 |
49.55 |
| Mar 15, 2023 |
49.53 |
| Mar 14, 2023 |
49.50 |
| Mar 13, 2023 |
49.45 |
| Mar 10, 2023 |
49.40 |
| Mar 9, 2023 |
49.32 |
| Mar 8, 2023 |
49.25 |
| Mar 7, 2023 |
49.17 |
| Mar 6, 2023 |
49.09 |
| Mar 3, 2023 |
49.01 |
| Mar 2, 2023 |
48.92 |
| Mar 1, 2023 |
48.84 |
| Feb 28, 2023 |
48.75 |
| Feb 27, 2023 |
48.67 |
| Feb 24, 2023 |
48.57 |
| Feb 23, 2023 |
48.44 |
| Feb 22, 2023 |
48.32 |
| Feb 21, 2023 |
48.21 |
| Feb 17, 2023 |
48.09 |
| Feb 16, 2023 |
47.97 |
| Feb 15, 2023 |
47.86 |
| Feb 14, 2023 |
47.76 |
| Feb 13, 2023 |
47.66 |
| Feb 10, 2023 |
47.56 |
| Feb 9, 2023 |
47.48 |
| Feb 8, 2023 |
47.40 |
| Feb 7, 2023 |
47.33 |
| Feb 6, 2023 |
47.26 |
| Feb 3, 2023 |
47.18 |
| Feb 2, 2023 |
47.12 |
| Feb 1, 2023 |
47.03 |
| Jan 31, 2023 |
46.93 |
| Jan 30, 2023 |
46.90 |
| Jan 27, 2023 |
46.87 |
| Jan 26, 2023 |
46.83 |
| Jan 25, 2023 |
46.81 |
| Jan 24, 2023 |
46.81 |
| Jan 23, 2023 |
46.81 |
| Jan 20, 2023 |
46.81 |
| Jan 19, 2023 |
46.81 |
| Jan 18, 2023 |
46.86 |
| Jan 17, 2023 |
46.90 |
| Jan 13, 2023 |
46.93 |
| Jan 12, 2023 |
46.97 |
| Jan 11, 2023 |
47.00 |
| Jan 10, 2023 |
47.05 |
| Jan 9, 2023 |
47.10 |
| Jan 6, 2023 |
47.17 |
| Jan 5, 2023 |
47.21 |
| Jan 4, 2023 |
47.26 |
| Jan 3, 2023 |
47.30 |
| Dec 30, 2022 |
47.37 |
| Dec 29, 2022 |
47.42 |
| Dec 28, 2022 |
47.50 |
| Dec 27, 2022 |
47.58 |
| Dec 23, 2022 |
47.65 |
| Dec 22, 2022 |
47.71 |
| Dec 21, 2022 |
47.85 |
| Dec 20, 2022 |
48.01 |
| Dec 19, 2022 |
48.16 |
| Dec 16, 2022 |
48.31 |
| Dec 15, 2022 |
48.44 |
| Dec 14, 2022 |
48.54 |
| Dec 13, 2022 |
48.66 |
| Dec 12, 2022 |
48.79 |
| Dec 9, 2022 |
48.91 |
| Dec 8, 2022 |
49.05 |
| Dec 7, 2022 |
49.16 |
| Dec 6, 2022 |
49.24 |
| Dec 5, 2022 |
49.37 |
| Dec 2, 2022 |
49.48 |
| Dec 1, 2022 |
49.58 |
| Nov 30, 2022 |
49.68 |
| Nov 29, 2022 |
49.81 |
| Nov 28, 2022 |
49.96 |
| Nov 25, 2022 |
50.12 |
| Nov 23, 2022 |
50.25 |
| Nov 22, 2022 |
50.40 |
| Nov 21, 2022 |
50.54 |
| Nov 18, 2022 |
50.68 |
| Nov 17, 2022 |
50.79 |
| Nov 16, 2022 |
50.91 |
| Nov 15, 2022 |
51.04 |
| Nov 14, 2022 |
51.15 |
| Nov 11, 2022 |
51.25 |
| Nov 10, 2022 |
51.32 |
| Nov 9, 2022 |
51.40 |
| Nov 8, 2022 |
51.46 |
| Nov 7, 2022 |
51.52 |
| Nov 4, 2022 |
51.62 |
| Nov 3, 2022 |
51.72 |
| Nov 2, 2022 |
51.83 |
| Nov 1, 2022 |
51.94 |
| Oct 31, 2022 |
52.07 |
| Oct 28, 2022 |
52.21 |
| Oct 27, 2022 |
52.35 |
| Oct 26, 2022 |
52.49 |
| Oct 25, 2022 |
52.64 |
| Oct 24, 2022 |
52.80 |
| Oct 21, 2022 |
52.95 |
| Oct 20, 2022 |
53.08 |
| Oct 19, 2022 |
53.20 |
| Oct 18, 2022 |
53.32 |
| Oct 17, 2022 |
53.44 |
| Oct 14, 2022 |
53.58 |
| Oct 13, 2022 |
53.74 |
| Oct 12, 2022 |
53.88 |
| Oct 11, 2022 |
54.04 |
| Oct 10, 2022 |
54.18 |
| Oct 7, 2022 |
54.33 |
| Oct 6, 2022 |
54.47 |
| Oct 5, 2022 |
54.60 |
| Oct 4, 2022 |
54.70 |
| Oct 3, 2022 |
54.80 |
| Sep 30, 2022 |
54.92 |
| Sep 29, 2022 |
55.07 |
| Sep 28, 2022 |
55.22 |
| Sep 27, 2022 |
55.39 |
| Sep 26, 2022 |
55.57 |
| Sep 23, 2022 |
55.71 |
| Sep 22, 2022 |
55.84 |
| Sep 21, 2022 |
55.96 |
| Sep 20, 2022 |
56.08 |
| Sep 19, 2022 |
56.20 |
| Sep 16, 2022 |
56.32 |
| Sep 15, 2022 |
56.43 |
| Sep 14, 2022 |
56.54 |
| Sep 13, 2022 |
56.65 |
| Sep 12, 2022 |
56.80 |
| Sep 9, 2022 |
56.93 |
| Sep 8, 2022 |
57.06 |
| Sep 7, 2022 |
57.21 |
| Sep 6, 2022 |
57.36 |
| Sep 2, 2022 |
57.49 |
| Sep 1, 2022 |
57.64 |
| Aug 31, 2022 |
57.79 |
| Aug 30, 2022 |
57.95 |
| Aug 29, 2022 |
58.11 |
| Aug 26, 2022 |
58.28 |
| Aug 25, 2022 |
58.45 |
| Aug 24, 2022 |
58.59 |
| Aug 23, 2022 |
58.72 |
| Aug 22, 2022 |
58.88 |
| Aug 19, 2022 |
59.02 |
| Aug 18, 2022 |
59.16 |
| Aug 17, 2022 |
59.31 |
| Aug 16, 2022 |
59.46 |
| Aug 15, 2022 |
59.59 |
| Aug 12, 2022 |
59.74 |
| Aug 11, 2022 |
59.87 |
| Aug 10, 2022 |
60.03 |
| Aug 9, 2022 |
60.17 |
| Aug 8, 2022 |
60.32 |
| Aug 5, 2022 |
60.46 |
| Aug 4, 2022 |
60.60 |
| Aug 3, 2022 |
60.75 |
| Aug 2, 2022 |
60.93 |
| Aug 1, 2022 |
61.02 |
| Jul 29, 2022 |
61.08 |
| Jul 28, 2022 |
61.19 |
| Jul 27, 2022 |
61.31 |
| Jul 26, 2022 |
61.43 |
| Jul 25, 2022 |
61.52 |
| Jul 22, 2022 |
61.54 |
| Jul 21, 2022 |
61.53 |
| Jul 20, 2022 |
61.48 |
| Jul 19, 2022 |
61.43 |
| Jul 18, 2022 |
61.34 |
| Jul 15, 2022 |
61.28 |
| Jul 14, 2022 |
61.17 |
| Jul 13, 2022 |
61.07 |
| Jul 12, 2022 |
60.98 |
| Jul 11, 2022 |
60.89 |
| Jul 8, 2022 |
60.78 |
| Jul 7, 2022 |
60.68 |
| Jul 6, 2022 |
60.57 |
| Jul 5, 2022 |
60.47 |
| Jul 1, 2022 |
60.35 |
| Jun 30, 2022 |
60.23 |
| Jun 29, 2022 |
60.11 |
| Jun 28, 2022 |
60.04 |
| Jun 27, 2022 |
59.94 |
| Jun 24, 2022 |
59.89 |
| Jun 23, 2022 |
59.84 |
| Jun 22, 2022 |
59.80 |
| Jun 21, 2022 |
59.76 |
| Jun 17, 2022 |
59.73 |
| Jun 16, 2022 |
59.74 |
| Jun 15, 2022 |
59.76 |
| Jun 14, 2022 |
59.75 |
| Jun 13, 2022 |
59.74 |
| Jun 10, 2022 |
59.73 |
| Jun 9, 2022 |
59.70 |
| Jun 8, 2022 |
59.69 |
| Jun 7, 2022 |
59.63 |
| Jun 6, 2022 |
59.57 |
| Jun 3, 2022 |
59.52 |
| Jun 2, 2022 |
59.45 |
| Jun 1, 2022 |
59.38 |
| May 31, 2022 |
59.32 |
| May 27, 2022 |
59.30 |
| May 26, 2022 |
59.30 |
| May 25, 2022 |
59.31 |
| May 24, 2022 |
59.29 |
| May 23, 2022 |
59.27 |
| May 20, 2022 |
59.25 |
| May 19, 2022 |
59.22 |
| May 18, 2022 |
59.19 |
| May 17, 2022 |
59.15 |
| May 16, 2022 |
59.07 |
| May 13, 2022 |
59.00 |
| May 12, 2022 |
58.91 |
| May 11, 2022 |
58.86 |
| May 10, 2022 |
58.82 |
| May 9, 2022 |
58.78 |
| May 6, 2022 |
58.72 |
| May 5, 2022 |
58.63 |
| May 4, 2022 |
58.51 |
| May 3, 2022 |
58.38 |
| May 2, 2022 |
58.30 |
| Apr 29, 2022 |
58.21 |
| Apr 28, 2022 |
58.13 |
| Apr 27, 2022 |
58.04 |
| Apr 26, 2022 |
57.95 |
| Apr 25, 2022 |
57.86 |
| Apr 22, 2022 |
57.77 |
| Apr 21, 2022 |
57.68 |
| Apr 20, 2022 |
57.58 |
| Apr 19, 2022 |
57.46 |
| Apr 18, 2022 |
57.34 |
| Apr 14, 2022 |
57.23 |
| Apr 13, 2022 |
57.11 |
| Apr 12, 2022 |
57.01 |
| Apr 11, 2022 |
56.92 |
| Apr 8, 2022 |
56.84 |
| Apr 7, 2022 |
56.74 |
| Apr 6, 2022 |
56.61 |
| Apr 5, 2022 |
56.47 |
| Apr 4, 2022 |
56.34 |
| Apr 1, 2022 |
56.20 |
| Mar 31, 2022 |
56.06 |
| Mar 30, 2022 |
55.93 |
| Mar 29, 2022 |
55.79 |
| Mar 28, 2022 |
55.66 |
| Mar 25, 2022 |
55.52 |
| Mar 24, 2022 |
55.38 |
| Mar 23, 2022 |
55.24 |
| Mar 22, 2022 |
55.09 |
| Mar 21, 2022 |
54.94 |
| Mar 18, 2022 |
54.81 |
| Mar 17, 2022 |
54.69 |
| Mar 16, 2022 |
54.58 |
| Mar 15, 2022 |
54.45 |
| Mar 14, 2022 |
54.33 |
| Mar 11, 2022 |
54.20 |
| Mar 10, 2022 |
54.05 |
| Mar 9, 2022 |
53.87 |
| Mar 8, 2022 |
53.71 |
| Mar 7, 2022 |
53.55 |
| Mar 4, 2022 |
53.35 |
| Mar 3, 2022 |
53.13 |
| Mar 2, 2022 |
52.93 |
| Mar 1, 2022 |
52.75 |
| Feb 28, 2022 |
52.59 |
| Feb 25, 2022 |
52.46 |
| Feb 24, 2022 |
52.37 |
| Feb 23, 2022 |
52.29 |
| Feb 22, 2022 |
52.25 |
| Feb 18, 2022 |
52.20 |
| Feb 17, 2022 |
52.15 |
| Feb 16, 2022 |
52.11 |
| Feb 15, 2022 |
52.04 |
| Feb 14, 2022 |
51.97 |
| Feb 11, 2022 |
51.90 |
| Feb 10, 2022 |
51.83 |
| Feb 9, 2022 |
51.76 |
| Feb 8, 2022 |
51.68 |
| Feb 7, 2022 |
51.63 |
| Feb 4, 2022 |
51.57 |
| Feb 3, 2022 |
51.51 |
| Feb 2, 2022 |
51.44 |
| Feb 1, 2022 |
51.39 |
| Jan 31, 2022 |
51.31 |
| Jan 28, 2022 |
51.22 |
| Jan 27, 2022 |
51.16 |
| Jan 26, 2022 |
51.11 |
| Jan 25, 2022 |
51.04 |
| Jan 24, 2022 |
50.97 |
| Jan 21, 2022 |
50.89 |
| Jan 20, 2022 |
50.82 |
| Jan 19, 2022 |
50.75 |
| Jan 18, 2022 |
50.67 |
| Jan 14, 2022 |
50.58 |
| Jan 13, 2022 |
50.50 |
| Jan 12, 2022 |
50.43 |
| Jan 11, 2022 |
50.35 |
| Jan 10, 2022 |
50.27 |
| Jan 7, 2022 |
50.23 |
| Jan 6, 2022 |
50.19 |
| Jan 5, 2022 |
50.14 |
| Jan 4, 2022 |
50.09 |
| Jan 3, 2022 |
50.05 |
| Dec 31, 2021 |
50.03 |
| Dec 30, 2021 |
50.03 |
| Dec 29, 2021 |
50.03 |
| Dec 28, 2021 |
50.04 |
| Dec 27, 2021 |
50.05 |
| Dec 23, 2021 |
50.06 |
| Dec 22, 2021 |
50.13 |
| Dec 21, 2021 |
50.28 |
| Dec 20, 2021 |
50.43 |
| Dec 17, 2021 |
50.59 |
| Dec 16, 2021 |
50.74 |
| Dec 15, 2021 |
50.90 |
| Dec 14, 2021 |
51.05 |
| Dec 13, 2021 |
51.22 |
| Dec 10, 2021 |
51.40 |
| Dec 9, 2021 |
51.59 |
| Dec 8, 2021 |
51.79 |
| Dec 7, 2021 |
51.96 |
| Dec 6, 2021 |
52.14 |
| Dec 3, 2021 |
52.31 |
| Dec 2, 2021 |
52.49 |
| Dec 1, 2021 |
52.68 |
| Nov 30, 2021 |
52.86 |
| Nov 29, 2021 |
53.04 |
| Nov 26, 2021 |
53.20 |
| Nov 24, 2021 |
53.38 |
| Nov 23, 2021 |
53.55 |
| Nov 22, 2021 |
53.71 |
| Nov 19, 2021 |
53.88 |
| Nov 18, 2021 |
54.05 |
| Nov 17, 2021 |
54.21 |
| Nov 16, 2021 |
54.37 |
| Nov 15, 2021 |
54.53 |
| Nov 12, 2021 |
54.67 |
| Nov 11, 2021 |
54.82 |
| Nov 10, 2021 |
54.97 |
| Nov 9, 2021 |
55.11 |
| Nov 8, 2021 |
55.26 |
| Nov 5, 2021 |
55.42 |
| Nov 4, 2021 |
55.57 |
| Nov 3, 2021 |
55.71 |
| Nov 2, 2021 |
55.85 |
| Nov 1, 2021 |
56.00 |
| Oct 29, 2021 |
56.14 |
| Oct 28, 2021 |
56.29 |
| Oct 27, 2021 |
56.45 |
| Oct 26, 2021 |
56.60 |
| Oct 25, 2021 |
56.74 |
| Oct 22, 2021 |
56.86 |
| Oct 21, 2021 |
56.99 |
| Oct 20, 2021 |
57.11 |
| Oct 19, 2021 |
57.23 |
| Oct 18, 2021 |
57.36 |
| Oct 15, 2021 |
57.52 |
| Oct 14, 2021 |
57.65 |
| Oct 13, 2021 |
57.78 |
| Oct 12, 2021 |
57.92 |
| Oct 11, 2021 |
58.06 |
| Oct 8, 2021 |
58.20 |
| Oct 7, 2021 |
58.33 |
| Oct 6, 2021 |
58.47 |
| Oct 5, 2021 |
58.63 |
| Oct 4, 2021 |
58.80 |
| Oct 1, 2021 |
58.96 |
| Sep 30, 2021 |
59.11 |
| Sep 29, 2021 |
59.27 |
| Sep 28, 2021 |
59.44 |
| Sep 27, 2021 |
59.60 |
| Sep 24, 2021 |
59.70 |
| Sep 23, 2021 |
59.93 |
| Sep 22, 2021 |
60.22 |
| Sep 21, 2021 |
60.52 |
| Sep 20, 2021 |
60.83 |
| Sep 17, 2021 |
61.14 |
| Sep 16, 2021 |
61.44 |
| Sep 15, 2021 |
61.75 |
| Sep 14, 2021 |
62.05 |
| Sep 13, 2021 |
62.35 |
| Sep 10, 2021 |
62.66 |
| Sep 9, 2021 |
62.95 |
| Sep 8, 2021 |
63.26 |
| Sep 7, 2021 |
63.57 |
| Sep 3, 2021 |
63.87 |
| Sep 2, 2021 |
64.15 |
| Sep 1, 2021 |
64.42 |
| Aug 31, 2021 |
64.70 |
| Aug 30, 2021 |
64.96 |
| Aug 27, 2021 |
65.22 |
| Aug 26, 2021 |
65.46 |
| Aug 25, 2021 |
65.70 |
| Aug 24, 2021 |
65.94 |
| Aug 23, 2021 |
66.15 |
| Aug 20, 2021 |
66.36 |
| Aug 19, 2021 |
66.55 |
| Aug 18, 2021 |
66.74 |
| Aug 17, 2021 |
66.91 |
| Aug 16, 2021 |
67.06 |
| Aug 13, 2021 |
67.21 |
| Aug 12, 2021 |
67.35 |
| Aug 11, 2021 |
67.49 |
| Aug 10, 2021 |
67.62 |
| Aug 9, 2021 |
67.74 |
| Aug 6, 2021 |
67.88 |
| Aug 5, 2021 |
68.01 |
| Aug 4, 2021 |
68.14 |
| Aug 3, 2021 |
68.24 |
| Aug 2, 2021 |
68.27 |
| Jul 30, 2021 |
68.27 |
| Jul 29, 2021 |
68.25 |
| Jul 28, 2021 |
68.20 |
| Jul 27, 2021 |
68.17 |
| Jul 26, 2021 |
68.15 |
| Jul 23, 2021 |
68.15 |
| Jul 22, 2021 |
68.16 |
| Jul 21, 2021 |
68.18 |
| Jul 20, 2021 |
68.17 |
| Jul 19, 2021 |
68.17 |
| Jul 16, 2021 |
68.20 |
| Jul 15, 2021 |
68.22 |
| Jul 14, 2021 |
68.28 |
| Jul 13, 2021 |
68.33 |
| Jul 12, 2021 |
68.38 |
| Jul 9, 2021 |
68.43 |
| Jul 8, 2021 |
68.49 |
| Jul 7, 2021 |
68.58 |
| Jul 6, 2021 |
68.67 |
| Jul 2, 2021 |
68.75 |
| Jul 1, 2021 |
68.84 |
| Jun 30, 2021 |
68.92 |
| Jun 29, 2021 |
69.01 |
| Jun 28, 2021 |
69.08 |
| Jun 25, 2021 |
69.11 |
| Jun 24, 2021 |
69.17 |
| Jun 23, 2021 |
69.21 |
| Jun 22, 2021 |
69.26 |
| Jun 21, 2021 |
69.34 |
| Jun 18, 2021 |
69.40 |
| Jun 17, 2021 |
69.48 |
| Jun 16, 2021 |
69.60 |
| Jun 15, 2021 |
69.73 |
| Jun 14, 2021 |
69.86 |
| Jun 11, 2021 |
70.00 |
| Jun 10, 2021 |
70.13 |
| Jun 9, 2021 |
70.25 |
| Jun 8, 2021 |
70.39 |
| Jun 7, 2021 |
70.54 |
| Jun 4, 2021 |
70.68 |
| Jun 3, 2021 |
70.82 |
| Jun 2, 2021 |
70.97 |
| Jun 1, 2021 |
71.11 |
| May 28, 2021 |
71.30 |
| May 27, 2021 |
71.50 |
| May 26, 2021 |
71.69 |
| May 25, 2021 |
71.92 |
| May 24, 2021 |
72.16 |
| May 21, 2021 |
72.39 |
| May 20, 2021 |
72.63 |
| May 19, 2021 |
72.86 |
| May 18, 2021 |
73.11 |
| May 17, 2021 |
73.34 |
| May 14, 2021 |
73.55 |
| May 13, 2021 |
73.75 |
| May 12, 2021 |
73.94 |
| May 11, 2021 |
74.13 |
| May 10, 2021 |
74.31 |
| May 7, 2021 |
74.48 |
| May 6, 2021 |
74.64 |
| May 5, 2021 |
74.80 |
| May 4, 2021 |
75.03 |
| May 3, 2021 |
75.14 |
| Apr 30, 2021 |
75.15 |
| Apr 29, 2021 |
75.14 |
| Apr 28, 2021 |
75.10 |
| Apr 27, 2021 |
75.06 |
| Apr 26, 2021 |
75.01 |
| Apr 23, 2021 |
74.96 |
| Apr 22, 2021 |
74.90 |
| Apr 21, 2021 |
74.86 |
| Apr 20, 2021 |
74.80 |
| Apr 19, 2021 |
74.74 |
| Apr 16, 2021 |
74.65 |
| Apr 15, 2021 |
74.54 |
| Apr 14, 2021 |
74.43 |
| Apr 13, 2021 |
74.34 |
| Apr 12, 2021 |
74.25 |
| Apr 9, 2021 |
74.17 |
| Apr 8, 2021 |
74.09 |
| Apr 7, 2021 |
74.01 |
| Apr 6, 2021 |
73.97 |
| Apr 5, 2021 |
73.91 |
| Apr 1, 2021 |
73.86 |
| Mar 31, 2021 |
73.85 |
| Mar 30, 2021 |
73.86 |
| Mar 29, 2021 |
73.91 |
| Mar 26, 2021 |
73.94 |
| Mar 25, 2021 |
73.95 |
| Mar 24, 2021 |
73.99 |
| Mar 23, 2021 |
74.03 |
| Mar 22, 2021 |
74.09 |
| Mar 19, 2021 |
74.16 |
| Mar 18, 2021 |
74.26 |
| Mar 17, 2021 |
74.36 |
| Mar 16, 2021 |
74.43 |
| Mar 15, 2021 |
74.50 |
| Mar 12, 2021 |
74.57 |
| Mar 11, 2021 |
74.69 |
| Mar 10, 2021 |
74.80 |
| Mar 9, 2021 |
74.91 |
| Mar 8, 2021 |
75.05 |
| Mar 5, 2021 |
75.22 |
| Mar 4, 2021 |
75.38 |
| Mar 3, 2021 |
75.51 |
| Mar 2, 2021 |
75.61 |
| Mar 1, 2021 |
75.69 |
| Feb 26, 2021 |
75.78 |
| Feb 25, 2021 |
75.90 |
| Feb 24, 2021 |
76.01 |
| Feb 23, 2021 |
76.10 |
| Feb 22, 2021 |
76.21 |
| Feb 19, 2021 |
76.29 |
| Feb 18, 2021 |
76.36 |
| Feb 17, 2021 |
76.40 |
| Feb 16, 2021 |
76.46 |
| Feb 12, 2021 |
76.50 |
| Feb 11, 2021 |
76.51 |
| Feb 10, 2021 |
76.51 |
| Feb 9, 2021 |
76.51 |
| Feb 8, 2021 |
76.46 |
| Feb 5, 2021 |
76.38 |
| Feb 4, 2021 |
76.31 |
| Feb 3, 2021 |
76.24 |
| Feb 2, 2021 |
76.20 |
| Feb 1, 2021 |
76.14 |
| Jan 29, 2021 |
76.12 |
| Jan 28, 2021 |
76.12 |
| Jan 27, 2021 |
76.14 |
| Jan 26, 2021 |
76.19 |
| Jan 25, 2021 |
76.20 |
| Jan 22, 2021 |
76.17 |
| Jan 21, 2021 |
76.12 |
| Jan 20, 2021 |
76.07 |
| Jan 19, 2021 |
76.01 |
| Jan 15, 2021 |
75.97 |
| Jan 14, 2021 |
75.95 |
| Jan 13, 2021 |
75.91 |
| Jan 12, 2021 |
75.86 |
| Jan 11, 2021 |
75.82 |
| Jan 8, 2021 |
75.78 |
| Jan 7, 2021 |
75.76 |
| Jan 6, 2021 |
75.76 |
| Jan 5, 2021 |
75.71 |
| Jan 4, 2021 |
75.65 |
| Dec 31, 2020 |
75.60 |
| Dec 30, 2020 |
75.51 |
| Dec 29, 2020 |
75.43 |
| Dec 28, 2020 |
75.36 |
| Dec 24, 2020 |
75.27 |
| Dec 23, 2020 |
75.19 |
| Dec 22, 2020 |
75.10 |
| Dec 21, 2020 |
75.03 |
| Dec 18, 2020 |
74.97 |
| Dec 17, 2020 |
74.91 |
| Dec 16, 2020 |
74.82 |
| Dec 15, 2020 |
74.77 |
| Dec 14, 2020 |
74.72 |
| Dec 11, 2020 |
74.71 |
| Dec 10, 2020 |
74.69 |
| Dec 9, 2020 |
74.66 |
| Dec 8, 2020 |
74.62 |
| Dec 7, 2020 |
74.58 |
| Dec 4, 2020 |
74.56 |
| Dec 3, 2020 |
74.56 |
| Dec 2, 2020 |
74.56 |
| Dec 1, 2020 |
74.55 |
| Nov 30, 2020 |
74.56 |
| Nov 27, 2020 |
74.58 |
| Nov 25, 2020 |
74.64 |
| Nov 24, 2020 |
74.70 |
| Nov 23, 2020 |
74.78 |
| Nov 20, 2020 |
74.88 |
| Nov 19, 2020 |
75.00 |
| Nov 18, 2020 |
75.11 |
| Nov 17, 2020 |
75.22 |
| Nov 16, 2020 |
75.31 |
| Nov 13, 2020 |
75.37 |
| Nov 12, 2020 |
75.41 |
| Nov 11, 2020 |
75.49 |
| Nov 10, 2020 |
75.58 |
| Nov 9, 2020 |
75.65 |
| Nov 6, 2020 |
75.74 |
| Nov 5, 2020 |
75.85 |
| Nov 4, 2020 |
75.95 |
| Nov 3, 2020 |
76.04 |
| Nov 2, 2020 |
76.08 |
| Oct 30, 2020 |
76.12 |
| Oct 29, 2020 |
76.30 |
| Oct 28, 2020 |
76.47 |
| Oct 27, 2020 |
76.66 |
| Oct 26, 2020 |
76.83 |
| Oct 23, 2020 |
76.95 |
| Oct 22, 2020 |
77.07 |
| Oct 21, 2020 |
77.19 |
| Oct 20, 2020 |
77.31 |
| Oct 19, 2020 |
77.44 |
| Oct 16, 2020 |
77.56 |
| Oct 15, 2020 |
77.67 |
| Oct 14, 2020 |
77.77 |
| Oct 13, 2020 |
77.83 |
| Oct 12, 2020 |
77.93 |
| Oct 9, 2020 |
77.98 |
| Oct 8, 2020 |
78.02 |
| Oct 7, 2020 |
78.10 |
| Oct 6, 2020 |
78.16 |
| Oct 5, 2020 |
78.22 |
| Oct 2, 2020 |
78.29 |
| Oct 1, 2020 |
78.39 |
| Sep 30, 2020 |
78.53 |
| Sep 29, 2020 |
78.66 |
| Sep 28, 2020 |
78.76 |
| Sep 25, 2020 |
78.84 |
| Sep 24, 2020 |
78.93 |
| Sep 23, 2020 |
79.02 |
| Sep 22, 2020 |
79.11 |
| Sep 21, 2020 |
79.24 |
| Sep 18, 2020 |
79.40 |
| Sep 17, 2020 |
79.50 |
| Sep 16, 2020 |
79.61 |
| Sep 15, 2020 |
79.74 |
| Sep 14, 2020 |
79.86 |
| Sep 11, 2020 |
79.98 |
| Sep 10, 2020 |
80.07 |
| Sep 9, 2020 |
80.18 |
| Sep 8, 2020 |
80.31 |
| Sep 4, 2020 |
80.38 |
| Sep 3, 2020 |
80.42 |
| Sep 2, 2020 |
80.45 |
| Sep 1, 2020 |
80.43 |
| Aug 31, 2020 |
80.41 |
| Aug 28, 2020 |
80.41 |
| Aug 27, 2020 |
80.38 |
| Aug 26, 2020 |
80.38 |
| Aug 25, 2020 |
80.32 |
| Aug 24, 2020 |
80.25 |
| Aug 21, 2020 |
80.17 |
| Aug 20, 2020 |
80.12 |
| Aug 19, 2020 |
80.11 |
| Aug 18, 2020 |
80.01 |
| Aug 17, 2020 |
80.00 |
| Aug 14, 2020 |
79.92 |
| Aug 13, 2020 |
79.75 |
| Aug 12, 2020 |
79.53 |
| Aug 11, 2020 |
79.33 |
| Aug 10, 2020 |
79.24 |
| Aug 7, 2020 |
79.15 |
| Aug 6, 2020 |
79.11 |
| Aug 5, 2020 |
78.97 |
| Aug 4, 2020 |
78.88 |
| Aug 3, 2020 |
78.71 |
| Jul 31, 2020 |
78.61 |
| Jul 30, 2020 |
78.56 |
| Jul 29, 2020 |
78.51 |
| Jul 28, 2020 |
78.53 |
| Jul 27, 2020 |
78.58 |
| Jul 24, 2020 |
78.64 |
| Jul 23, 2020 |
78.64 |
| Jul 22, 2020 |
78.63 |
| Jul 21, 2020 |
78.57 |
| Jul 20, 2020 |
78.60 |
| Jul 17, 2020 |
78.65 |
| Jul 16, 2020 |
78.69 |
| Jul 15, 2020 |
78.78 |
| Jul 14, 2020 |
78.88 |
| Jul 13, 2020 |
79.02 |
| Jul 10, 2020 |
79.17 |
| Jul 9, 2020 |
79.30 |
| Jul 8, 2020 |
79.42 |
| Jul 7, 2020 |
79.52 |
| Jul 6, 2020 |
79.57 |
| Jul 2, 2020 |
79.61 |
| Jul 1, 2020 |
79.63 |
| Jun 30, 2020 |
79.64 |
| Jun 29, 2020 |
79.68 |
| Jun 26, 2020 |
79.71 |
| Jun 25, 2020 |
79.72 |
| Jun 24, 2020 |
79.77 |
| Jun 23, 2020 |
79.80 |
| Jun 22, 2020 |
79.81 |
| Jun 19, 2020 |
79.80 |
| Jun 18, 2020 |
79.81 |
| Jun 17, 2020 |
79.78 |
| Jun 16, 2020 |
79.73 |
| Jun 15, 2020 |
79.67 |
| Jun 12, 2020 |
79.63 |
| Jun 11, 2020 |
79.60 |
| Jun 10, 2020 |
79.58 |
| Jun 9, 2020 |
79.48 |
| Jun 8, 2020 |
79.35 |
| Jun 5, 2020 |
79.19 |
| Jun 4, 2020 |
79.03 |
| Jun 3, 2020 |
78.89 |
| Jun 2, 2020 |
78.73 |
| Jun 1, 2020 |
78.57 |
| May 29, 2020 |
78.41 |
| May 28, 2020 |
78.25 |
| May 27, 2020 |
78.09 |
| May 26, 2020 |
77.91 |
| May 22, 2020 |
77.74 |
| May 21, 2020 |
77.60 |
| May 20, 2020 |
77.44 |
| May 19, 2020 |
77.30 |
| May 18, 2020 |
77.20 |
| May 15, 2020 |
77.05 |
| May 14, 2020 |
76.97 |
| May 13, 2020 |
76.87 |
| May 12, 2020 |
76.74 |
| May 11, 2020 |
76.58 |
| May 8, 2020 |
76.38 |
| May 7, 2020 |
76.18 |
| May 6, 2020 |
76.01 |
| May 5, 2020 |
75.83 |
| May 4, 2020 |
75.65 |
| May 1, 2020 |
75.49 |
| Apr 30, 2020 |
75.32 |
| Apr 29, 2020 |
75.12 |
| Apr 28, 2020 |
74.89 |
| Apr 27, 2020 |
74.74 |
| Apr 24, 2020 |
74.59 |
| Apr 23, 2020 |
74.50 |
| Apr 22, 2020 |
74.43 |
| Apr 21, 2020 |
74.37 |
| Apr 20, 2020 |
74.32 |
| Apr 17, 2020 |
74.24 |
| Apr 16, 2020 |
74.14 |
| Apr 15, 2020 |
74.11 |
| Apr 14, 2020 |
74.09 |
| Apr 13, 2020 |
74.05 |
| Apr 9, 2020 |
74.02 |
| Apr 8, 2020 |
73.99 |
| Apr 7, 2020 |
73.95 |
| Apr 6, 2020 |
73.95 |
| Apr 3, 2020 |
73.92 |
| Apr 2, 2020 |
73.94 |
| Apr 1, 2020 |
73.95 |
| Mar 31, 2020 |
73.97 |
| Mar 30, 2020 |
73.97 |
| Mar 27, 2020 |
73.93 |
| Mar 26, 2020 |
73.99 |
| Mar 25, 2020 |
73.97 |
| Mar 24, 2020 |
73.99 |
| Mar 23, 2020 |
74.08 |
| Mar 20, 2020 |
74.23 |
| Mar 19, 2020 |
74.35 |
| Mar 18, 2020 |
74.39 |
| Mar 17, 2020 |
74.41 |
| Mar 16, 2020 |
74.37 |
| Mar 13, 2020 |
74.44 |
| Mar 12, 2020 |
74.45 |
| Mar 11, 2020 |
74.57 |
| Mar 10, 2020 |
74.64 |
| Mar 9, 2020 |
74.67 |
| Mar 6, 2020 |
74.69 |
| Mar 5, 2020 |
74.65 |
| Mar 4, 2020 |
74.60 |
| Mar 3, 2020 |
74.51 |
| Mar 2, 2020 |
74.46 |
| Feb 28, 2020 |
74.42 |
| Feb 27, 2020 |
74.43 |
| Feb 26, 2020 |
74.39 |
| Feb 25, 2020 |
74.35 |
| Feb 24, 2020 |
74.31 |
| Feb 21, 2020 |
74.29 |
| Feb 20, 2020 |
74.25 |
| Feb 19, 2020 |
74.23 |
| Feb 18, 2020 |
74.20 |
| Feb 14, 2020 |
74.17 |
| Feb 13, 2020 |
74.15 |
| Feb 12, 2020 |
74.12 |
| Feb 11, 2020 |
74.12 |
| Feb 10, 2020 |
74.12 |
| Feb 7, 2020 |
74.13 |
| Feb 6, 2020 |
74.15 |
| Feb 5, 2020 |
74.14 |
| Feb 4, 2020 |
74.14 |
| Feb 3, 2020 |
74.13 |
| Jan 31, 2020 |
74.12 |
| Jan 30, 2020 |
74.19 |
| Jan 29, 2020 |
74.27 |
| Jan 28, 2020 |
74.37 |
| Jan 27, 2020 |
74.44 |
| Jan 24, 2020 |
74.53 |
| Jan 23, 2020 |
74.63 |
| Jan 22, 2020 |
74.72 |
| Jan 21, 2020 |
74.83 |
| Jan 17, 2020 |
74.92 |
| Jan 16, 2020 |
75.02 |
| Jan 15, 2020 |
75.11 |
| Jan 14, 2020 |
75.24 |
| Jan 13, 2020 |
75.38 |
| Jan 10, 2020 |
75.50 |
| Jan 9, 2020 |
75.63 |
| Jan 8, 2020 |
75.74 |
| Jan 7, 2020 |
75.84 |
| Jan 6, 2020 |
75.94 |
| Jan 3, 2020 |
76.05 |
| Jan 2, 2020 |
76.14 |
| Dec 31, 2019 |
76.25 |
| Dec 30, 2019 |
76.38 |
| Dec 27, 2019 |
76.49 |
| Dec 26, 2019 |
76.57 |
| Dec 24, 2019 |
76.63 |
| Dec 23, 2019 |
76.71 |
| Dec 20, 2019 |
76.81 |
| Dec 19, 2019 |
76.89 |
| Dec 18, 2019 |
76.88 |
| Dec 17, 2019 |
76.86 |
| Dec 16, 2019 |
76.87 |
| Dec 13, 2019 |
76.85 |
| Dec 12, 2019 |
76.85 |
| Dec 11, 2019 |
76.85 |
| Dec 10, 2019 |
76.87 |
| Dec 9, 2019 |
76.91 |
| Dec 6, 2019 |
76.94 |
| Dec 5, 2019 |
76.94 |
| Dec 4, 2019 |
76.97 |
| Dec 3, 2019 |
76.99 |
| Dec 2, 2019 |
77.00 |
| Nov 29, 2019 |
77.03 |
| Nov 27, 2019 |
76.99 |
| Nov 26, 2019 |
76.96 |
| Nov 25, 2019 |
76.91 |
| Nov 22, 2019 |
76.89 |
| Nov 21, 2019 |
76.89 |
| Nov 20, 2019 |
76.88 |
| Nov 19, 2019 |
76.84 |
| Nov 18, 2019 |
76.82 |
| Nov 15, 2019 |
76.75 |
| Nov 14, 2019 |
76.70 |
| Nov 13, 2019 |
76.64 |
| Nov 12, 2019 |
76.61 |
| Nov 11, 2019 |
76.59 |
| Nov 8, 2019 |
76.58 |
| Nov 7, 2019 |
76.56 |
| Nov 6, 2019 |
76.55 |
| Nov 5, 2019 |
76.52 |
| Nov 4, 2019 |
76.48 |
| Nov 1, 2019 |
76.46 |
| Oct 31, 2019 |
76.40 |
| Oct 30, 2019 |
76.34 |
| Oct 29, 2019 |
76.32 |
| Oct 28, 2019 |
76.29 |
| Oct 25, 2019 |
76.25 |
| Oct 24, 2019 |
76.20 |
| Oct 23, 2019 |
76.13 |
| Oct 22, 2019 |
76.05 |
| Oct 21, 2019 |
76.03 |
| Oct 18, 2019 |
76.01 |
| Oct 17, 2019 |
75.99 |
| Oct 16, 2019 |
75.95 |
| Oct 15, 2019 |
75.89 |
| Oct 14, 2019 |
75.82 |
| Oct 11, 2019 |
75.78 |
| Oct 10, 2019 |
75.73 |
| Oct 9, 2019 |
75.72 |
| Oct 8, 2019 |
75.71 |
| Oct 7, 2019 |
75.73 |
| Oct 4, 2019 |
75.73 |
| Oct 3, 2019 |
75.71 |
| Oct 2, 2019 |
75.68 |
| Oct 1, 2019 |
75.65 |
| Sep 30, 2019 |
75.63 |
| Sep 27, 2019 |
75.56 |
| Sep 26, 2019 |
75.48 |
| Sep 25, 2019 |
75.41 |
| Sep 24, 2019 |
75.31 |
| Sep 23, 2019 |
75.19 |
| Sep 20, 2019 |
75.10 |
| Sep 19, 2019 |
75.00 |
| Sep 18, 2019 |
74.89 |
| Sep 17, 2019 |
74.78 |
| Sep 16, 2019 |
74.67 |
| Sep 13, 2019 |
74.56 |
| Sep 12, 2019 |
74.46 |
| Sep 11, 2019 |
74.36 |
| Sep 10, 2019 |
74.23 |
| Sep 9, 2019 |
74.13 |
| Sep 6, 2019 |
73.96 |
| Sep 5, 2019 |
73.76 |
| Sep 4, 2019 |
73.55 |
| Sep 3, 2019 |
73.35 |
| Aug 30, 2019 |
73.17 |
| Aug 29, 2019 |
72.97 |
| Aug 28, 2019 |
72.77 |
| Aug 27, 2019 |
72.57 |
| Aug 26, 2019 |
72.37 |
| Aug 23, 2019 |
72.16 |
| Aug 22, 2019 |
71.95 |
| Aug 21, 2019 |
71.72 |
| Aug 20, 2019 |
71.47 |
| Aug 19, 2019 |
71.24 |
| Aug 16, 2019 |
71.01 |
| Aug 15, 2019 |
70.79 |
| Aug 14, 2019 |
70.59 |
| Aug 13, 2019 |
70.39 |
| Aug 12, 2019 |
70.20 |
| Aug 9, 2019 |
70.01 |
| Aug 8, 2019 |
69.81 |
| Aug 7, 2019 |
69.61 |
| Aug 6, 2019 |
69.43 |
| Aug 5, 2019 |
69.24 |
| Aug 2, 2019 |
69.07 |
| Aug 1, 2019 |
68.87 |
| Jul 31, 2019 |
68.65 |
| Jul 30, 2019 |
68.43 |
| Jul 29, 2019 |
68.32 |
| Jul 26, 2019 |
68.23 |
| Jul 25, 2019 |
68.14 |
| Jul 24, 2019 |
68.06 |
| Jul 23, 2019 |
68.00 |
| Jul 22, 2019 |
67.93 |
| Jul 19, 2019 |
67.85 |
| Jul 18, 2019 |
67.76 |
| Jul 17, 2019 |
67.70 |
| Jul 16, 2019 |
67.64 |
| Jul 15, 2019 |
67.58 |
| Jul 12, 2019 |
67.52 |
| Jul 11, 2019 |
67.45 |
| Jul 10, 2019 |
67.37 |
| Jul 9, 2019 |
67.30 |
| Jul 8, 2019 |
67.22 |
| Jul 5, 2019 |
67.17 |
| Jul 3, 2019 |
67.10 |
| Jul 2, 2019 |
67.02 |
| Jul 1, 2019 |
66.96 |
| Jun 28, 2019 |
66.89 |
| Jun 27, 2019 |
66.80 |
| Jun 26, 2019 |
66.73 |
| Jun 25, 2019 |
66.64 |
| Jun 24, 2019 |
66.56 |
| Jun 21, 2019 |
66.46 |
| Jun 20, 2019 |
66.27 |
| Jun 19, 2019 |
66.06 |
| Jun 18, 2019 |
65.86 |
| Jun 17, 2019 |
65.66 |
| Jun 14, 2019 |
65.46 |
| Jun 13, 2019 |
65.27 |
| Jun 12, 2019 |
65.07 |
| Jun 11, 2019 |
64.87 |
| Jun 10, 2019 |
64.67 |
| Jun 7, 2019 |
64.46 |
| Jun 6, 2019 |
64.24 |
| Jun 5, 2019 |
64.04 |
| Jun 4, 2019 |
63.84 |
| Jun 3, 2019 |
63.64 |
| May 31, 2019 |
63.47 |
| May 30, 2019 |
63.24 |
| May 29, 2019 |
63.00 |
| May 28, 2019 |
62.74 |
| May 24, 2019 |
62.50 |
| May 23, 2019 |
62.28 |
| May 22, 2019 |
62.06 |
| May 21, 2019 |
61.81 |
| May 20, 2019 |
61.54 |
| May 17, 2019 |
61.22 |
| May 16, 2019 |
60.93 |
| May 15, 2019 |
60.64 |
| May 14, 2019 |
60.36 |
| May 13, 2019 |
60.12 |
| May 10, 2019 |
59.88 |
| May 9, 2019 |
59.62 |
| May 8, 2019 |
59.35 |
| May 7, 2019 |
59.11 |
| May 6, 2019 |
58.87 |
| May 3, 2019 |
58.60 |
| May 2, 2019 |
58.35 |
| May 1, 2019 |
58.11 |
| Apr 30, 2019 |
57.86 |
| Apr 29, 2019 |
57.65 |
| Apr 26, 2019 |
57.44 |
| Apr 25, 2019 |
57.23 |
| Apr 24, 2019 |
57.02 |
| Apr 23, 2019 |
56.77 |
| Apr 22, 2019 |
56.55 |
| Apr 18, 2019 |
56.32 |
| Apr 17, 2019 |
56.12 |
| Apr 16, 2019 |
55.92 |
| Apr 15, 2019 |
55.73 |
| Apr 12, 2019 |
55.57 |
| Apr 11, 2019 |
55.41 |
| Apr 10, 2019 |
55.24 |
| Apr 9, 2019 |
55.06 |
| Apr 8, 2019 |
54.90 |
| Apr 5, 2019 |
54.75 |
| Apr 4, 2019 |
54.61 |
| Apr 3, 2019 |
54.49 |
| Apr 2, 2019 |
54.33 |
| Apr 1, 2019 |
54.17 |
| Mar 29, 2019 |
54.01 |
| Mar 28, 2019 |
53.84 |
| Mar 27, 2019 |
53.67 |
| Mar 26, 2019 |
53.50 |
| Mar 25, 2019 |
53.31 |
| Mar 22, 2019 |
53.14 |
| Mar 21, 2019 |
52.96 |
| Mar 20, 2019 |
52.77 |
| Mar 19, 2019 |
52.61 |
| Mar 18, 2019 |
52.46 |
| Mar 15, 2019 |
52.30 |
| Mar 14, 2019 |
52.14 |
| Mar 13, 2019 |
52.02 |
| Mar 12, 2019 |
51.94 |
| Mar 11, 2019 |
51.85 |
| Mar 8, 2019 |
51.76 |
| Mar 7, 2019 |
51.67 |
| Mar 6, 2019 |
51.59 |
| Mar 5, 2019 |
51.52 |
| Mar 4, 2019 |
51.45 |
| Mar 1, 2019 |
51.38 |
| Feb 28, 2019 |
51.28 |
| Feb 27, 2019 |
51.19 |
| Feb 26, 2019 |
51.09 |
| Feb 25, 2019 |
51.00 |
| Feb 22, 2019 |
50.90 |
| Feb 21, 2019 |
50.80 |
| Feb 20, 2019 |
50.70 |
| Feb 19, 2019 |
50.58 |
| Feb 15, 2019 |
50.46 |
| Feb 14, 2019 |
50.35 |
| Feb 13, 2019 |
50.25 |
| Feb 12, 2019 |
50.18 |
| Feb 11, 2019 |
50.12 |
| Feb 8, 2019 |
50.05 |
| Feb 7, 2019 |
49.98 |
| Feb 6, 2019 |
49.89 |
| Feb 5, 2019 |
49.81 |
| Feb 4, 2019 |
49.77 |
| Feb 1, 2019 |
49.71 |
| Jan 31, 2019 |
49.68 |
| Jan 30, 2019 |
49.63 |
| Jan 29, 2019 |
49.60 |
| Jan 28, 2019 |
49.64 |
| Jan 25, 2019 |
49.69 |
| Jan 24, 2019 |
49.74 |
| Jan 23, 2019 |
49.79 |
| Jan 22, 2019 |
49.84 |
| Jan 18, 2019 |
49.89 |
| Jan 17, 2019 |
49.92 |
| Jan 16, 2019 |
49.95 |
| Jan 15, 2019 |
49.97 |
| Jan 14, 2019 |
50.01 |
| Jan 11, 2019 |
50.04 |
| Jan 10, 2019 |
50.06 |
| Jan 9, 2019 |
50.08 |
| Jan 8, 2019 |
50.10 |
| Jan 7, 2019 |
50.13 |
| Jan 4, 2019 |
50.17 |
| Jan 3, 2019 |
50.21 |
| Jan 2, 2019 |
50.27 |
| Dec 31, 2018 |
50.29 |
| Dec 28, 2018 |
50.31 |
| Dec 27, 2018 |
50.33 |
| Dec 26, 2018 |
50.35 |
| Dec 24, 2018 |
50.41 |
| Dec 21, 2018 |
50.48 |
| Dec 20, 2018 |
50.46 |
| Dec 19, 2018 |
50.41 |
| Dec 18, 2018 |
50.36 |
| Dec 17, 2018 |
50.29 |
| Dec 14, 2018 |
50.21 |
| Dec 13, 2018 |
50.11 |
| Dec 12, 2018 |
50.03 |
| Dec 11, 2018 |
49.94 |
| Dec 10, 2018 |
49.87 |
| Dec 7, 2018 |
49.79 |
| Dec 6, 2018 |
49.72 |
| Dec 4, 2018 |
49.65 |
| Dec 3, 2018 |
49.56 |
| Nov 30, 2018 |
49.45 |
| Nov 29, 2018 |
49.34 |
| Nov 28, 2018 |
49.24 |
| Nov 27, 2018 |
49.13 |
| Nov 26, 2018 |
49.04 |
| Nov 23, 2018 |
48.94 |
| Nov 21, 2018 |
48.85 |
| Nov 20, 2018 |
48.76 |
| Nov 19, 2018 |
48.67 |
| Nov 16, 2018 |
48.57 |
| Nov 15, 2018 |
48.45 |
| Nov 14, 2018 |
48.33 |
| Nov 13, 2018 |
48.22 |
| Nov 12, 2018 |
48.12 |
| Nov 9, 2018 |
48.01 |
| Nov 8, 2018 |
47.87 |
| Nov 7, 2018 |
47.70 |
| Nov 6, 2018 |
47.55 |
| Nov 5, 2018 |
47.43 |
| Nov 2, 2018 |
47.32 |
| Nov 1, 2018 |
47.21 |
| Oct 31, 2018 |
47.12 |
| Oct 30, 2018 |
47.03 |
| Oct 29, 2018 |
46.97 |
| Oct 26, 2018 |
46.91 |
| Oct 25, 2018 |
46.83 |
| Oct 24, 2018 |
46.75 |
| Oct 23, 2018 |
46.68 |
| Oct 22, 2018 |
46.59 |
| Oct 19, 2018 |
46.49 |
| Oct 18, 2018 |
46.40 |
| Oct 17, 2018 |
46.30 |
| Oct 16, 2018 |
46.18 |
| Oct 15, 2018 |
46.03 |
| Oct 12, 2018 |
45.88 |
| Oct 11, 2018 |
45.73 |
| Oct 10, 2018 |
45.59 |
| Oct 9, 2018 |
45.42 |
| Oct 8, 2018 |
45.24 |
| Oct 5, 2018 |
45.05 |
| Oct 4, 2018 |
44.85 |
| Oct 3, 2018 |
44.64 |
| Oct 2, 2018 |
44.44 |
| Oct 1, 2018 |
44.24 |
| Sep 28, 2018 |
44.05 |
| Sep 27, 2018 |
43.84 |
| Sep 26, 2018 |
43.62 |
| Sep 25, 2018 |
43.40 |
| Sep 24, 2018 |
43.18 |
| Sep 21, 2018 |
42.97 |
| Sep 20, 2018 |
42.77 |
| Sep 19, 2018 |
42.57 |
| Sep 18, 2018 |
42.34 |
| Sep 17, 2018 |
42.14 |
| Sep 14, 2018 |
41.93 |
| Sep 13, 2018 |
41.81 |
| Sep 12, 2018 |
41.71 |
| Sep 11, 2018 |
41.62 |
| Sep 10, 2018 |
41.51 |
| Sep 7, 2018 |
41.39 |
| Sep 6, 2018 |
41.31 |
| Sep 5, 2018 |
41.23 |
| Sep 4, 2018 |
41.14 |
| Aug 31, 2018 |
41.07 |
| Aug 30, 2018 |
40.99 |
| Aug 29, 2018 |
40.92 |
| Aug 28, 2018 |
40.85 |
| Aug 27, 2018 |
40.80 |
| Aug 24, 2018 |
40.76 |
| Aug 23, 2018 |
40.73 |
| Aug 22, 2018 |
40.69 |
| Aug 21, 2018 |
40.66 |
| Aug 20, 2018 |
40.64 |
| Aug 17, 2018 |
40.60 |
| Aug 16, 2018 |
40.57 |
| Aug 15, 2018 |
40.54 |
| Aug 14, 2018 |
40.49 |
| Aug 13, 2018 |
40.44 |
| Aug 10, 2018 |
40.42 |
| Aug 9, 2018 |
40.40 |
| Aug 8, 2018 |
40.38 |
| Aug 7, 2018 |
40.38 |
| Aug 6, 2018 |
40.37 |
| Aug 3, 2018 |
40.36 |
| Aug 2, 2018 |
40.38 |
| Aug 1, 2018 |
40.39 |
| Jul 31, 2018 |
40.40 |
| Jul 30, 2018 |
40.47 |
| Jul 27, 2018 |
40.55 |
| Jul 26, 2018 |
40.62 |
| Jul 25, 2018 |
40.68 |
| Jul 24, 2018 |
40.75 |
| Jul 23, 2018 |
40.82 |
| Jul 20, 2018 |
40.88 |
| Jul 19, 2018 |
40.93 |
| Jul 18, 2018 |
41.00 |
| Jul 17, 2018 |
41.05 |
| Jul 16, 2018 |
41.10 |
| Jul 13, 2018 |
41.15 |
| Jul 12, 2018 |
41.20 |
| Jul 11, 2018 |
41.25 |
| Jul 10, 2018 |
41.30 |
| Jul 9, 2018 |
41.34 |
| Jul 6, 2018 |
41.38 |
| Jul 5, 2018 |
41.43 |
| Jul 3, 2018 |
41.48 |
| Jul 2, 2018 |
41.51 |
| Jun 29, 2018 |
41.58 |
| Jun 28, 2018 |
41.64 |
| Jun 27, 2018 |
41.70 |
| Jun 26, 2018 |
41.79 |
| Jun 25, 2018 |
41.89 |
| Jun 22, 2018 |
42.00 |
| Jun 21, 2018 |
42.10 |
| Jun 20, 2018 |
42.20 |
| Jun 19, 2018 |
42.30 |
| Jun 18, 2018 |
42.41 |
| Jun 15, 2018 |
42.51 |
| Jun 14, 2018 |
42.64 |
| Jun 13, 2018 |
42.76 |
| Jun 12, 2018 |
42.90 |
| Jun 11, 2018 |
43.03 |
| Jun 8, 2018 |
43.16 |
| Jun 7, 2018 |
43.29 |
| Jun 6, 2018 |
43.43 |
| Jun 5, 2018 |
43.57 |
| Jun 4, 2018 |
43.70 |
| Jun 1, 2018 |
43.84 |
| May 31, 2018 |
43.98 |
| May 30, 2018 |
44.12 |
| May 29, 2018 |
44.25 |
| May 25, 2018 |
44.38 |
| May 24, 2018 |
44.52 |
| May 23, 2018 |
44.67 |
| May 22, 2018 |
44.84 |
| May 21, 2018 |
44.99 |
| May 18, 2018 |
45.16 |
| May 17, 2018 |
45.32 |
| May 16, 2018 |
45.48 |
| May 15, 2018 |
45.65 |
| May 14, 2018 |
45.83 |
| May 11, 2018 |
46.02 |
| May 10, 2018 |
46.21 |
| May 9, 2018 |
46.37 |
| May 8, 2018 |
46.52 |
| May 7, 2018 |
46.66 |
| May 4, 2018 |
46.82 |
| May 3, 2018 |
47.01 |
| May 2, 2018 |
47.19 |
| May 1, 2018 |
47.39 |
| Apr 30, 2018 |
47.58 |
| Apr 27, 2018 |
47.77 |
| Apr 26, 2018 |
47.95 |
| Apr 25, 2018 |
48.11 |
| Apr 24, 2018 |
48.28 |
| Apr 23, 2018 |
48.38 |
| Apr 20, 2018 |
48.44 |
| Apr 19, 2018 |
48.52 |
| Apr 18, 2018 |
48.59 |
| Apr 17, 2018 |
48.67 |
| Apr 16, 2018 |
48.72 |
| Apr 13, 2018 |
48.77 |
| Apr 12, 2018 |
48.82 |
| Apr 11, 2018 |
48.85 |
| Apr 10, 2018 |
48.87 |
| Apr 9, 2018 |
48.90 |
| Apr 6, 2018 |
48.93 |
| Apr 5, 2018 |
48.95 |
| Apr 4, 2018 |
48.95 |
| Apr 3, 2018 |
48.96 |
| Apr 2, 2018 |
48.98 |
| Mar 29, 2018 |
49.01 |
| Mar 28, 2018 |
49.05 |
| Mar 27, 2018 |
49.08 |
| Mar 26, 2018 |
49.11 |
| Mar 23, 2018 |
49.16 |
| Mar 22, 2018 |
49.21 |
| Mar 21, 2018 |
49.25 |
| Mar 20, 2018 |
49.28 |
| Mar 19, 2018 |
49.33 |
| Mar 16, 2018 |
49.38 |
| Mar 15, 2018 |
49.42 |
| Mar 14, 2018 |
49.46 |
| Mar 13, 2018 |
49.49 |
| Mar 12, 2018 |
49.50 |
| Mar 9, 2018 |
49.52 |
| Mar 8, 2018 |
49.54 |
| Mar 7, 2018 |
49.57 |
| Mar 6, 2018 |
49.61 |
| Mar 5, 2018 |
49.65 |
| Mar 2, 2018 |
49.71 |
| Mar 1, 2018 |
49.76 |
| Feb 28, 2018 |
49.84 |
| Feb 27, 2018 |
49.91 |
| Feb 26, 2018 |
49.97 |
| Feb 23, 2018 |
50.02 |
| Feb 22, 2018 |
50.07 |
| Feb 21, 2018 |
50.11 |
| Feb 20, 2018 |
50.16 |
| Feb 16, 2018 |
50.20 |
| Feb 15, 2018 |
50.23 |
| Feb 14, 2018 |
50.27 |
| Feb 13, 2018 |
50.32 |
| Feb 12, 2018 |
50.36 |
| Feb 9, 2018 |
50.40 |
| Feb 8, 2018 |
50.43 |
| Feb 7, 2018 |
50.48 |
| Feb 6, 2018 |
50.50 |
| Feb 5, 2018 |
50.53 |
| Feb 2, 2018 |
50.57 |
| Feb 1, 2018 |
50.57 |
| Jan 31, 2018 |
50.57 |
| Jan 30, 2018 |
50.56 |
| Jan 29, 2018 |
50.56 |
| Jan 26, 2018 |
50.56 |
| Jan 25, 2018 |
50.58 |
| Jan 24, 2018 |
50.59 |
| Jan 23, 2018 |
50.60 |
| Jan 22, 2018 |
50.60 |
| Jan 19, 2018 |
50.58 |
| Jan 18, 2018 |
50.54 |
| Jan 17, 2018 |
50.50 |
| Jan 16, 2018 |
50.46 |
| Jan 12, 2018 |
50.41 |
| Jan 11, 2018 |
50.36 |
| Jan 10, 2018 |
50.30 |
| Jan 9, 2018 |
50.25 |
| Jan 8, 2018 |
50.20 |
| Jan 5, 2018 |
50.16 |
| Jan 4, 2018 |
50.13 |
| Jan 3, 2018 |
50.10 |
| Jan 2, 2018 |
50.05 |
| Dec 29, 2017 |
49.99 |
| Dec 28, 2017 |
49.92 |
| Dec 27, 2017 |
49.85 |
| Dec 26, 2017 |
49.78 |
| Dec 22, 2017 |
49.70 |
| Dec 21, 2017 |
49.62 |
| Dec 20, 2017 |
49.54 |
| Dec 19, 2017 |
49.46 |
| Dec 18, 2017 |
49.38 |
| Dec 15, 2017 |
49.27 |
| Dec 14, 2017 |
49.18 |
| Dec 13, 2017 |
49.12 |
| Dec 12, 2017 |
49.06 |
| Dec 11, 2017 |
49.01 |
| Dec 8, 2017 |
48.96 |
| Dec 7, 2017 |
48.89 |
| Dec 6, 2017 |
48.82 |
| Dec 5, 2017 |
48.74 |
| Dec 4, 2017 |
48.68 |
| Dec 1, 2017 |
48.61 |
| Nov 30, 2017 |
48.53 |
| Nov 29, 2017 |
48.45 |
| Nov 28, 2017 |
48.36 |
| Nov 27, 2017 |
48.27 |
| Nov 24, 2017 |
48.17 |
| Nov 22, 2017 |
48.08 |
| Nov 21, 2017 |
47.98 |
| Nov 20, 2017 |
47.87 |
| Nov 17, 2017 |
47.78 |
| Nov 16, 2017 |
47.69 |
| Nov 15, 2017 |
47.58 |
| Nov 14, 2017 |
47.49 |
| Nov 13, 2017 |
47.41 |
| Nov 10, 2017 |
47.33 |
| Nov 9, 2017 |
47.23 |
| Nov 8, 2017 |
47.12 |
| Nov 7, 2017 |
47.02 |
| Nov 6, 2017 |
46.91 |
| Nov 3, 2017 |
46.79 |
| Nov 2, 2017 |
46.66 |
| Nov 1, 2017 |
46.52 |
| Oct 31, 2017 |
46.40 |
| Oct 30, 2017 |
46.28 |
| Oct 27, 2017 |
46.18 |
| Oct 26, 2017 |
46.06 |
| Oct 25, 2017 |
45.95 |
| Oct 24, 2017 |
45.84 |
| Oct 23, 2017 |
45.71 |
| Oct 20, 2017 |
45.59 |
| Oct 19, 2017 |
45.46 |
| Oct 18, 2017 |
45.34 |
| Oct 17, 2017 |
45.23 |
| Oct 16, 2017 |
45.12 |
| Oct 13, 2017 |
45.00 |
| Oct 12, 2017 |
44.87 |
| Oct 11, 2017 |
44.75 |
| Oct 10, 2017 |
44.61 |
| Oct 9, 2017 |
44.48 |
| Oct 6, 2017 |
44.34 |
| Oct 5, 2017 |
44.21 |
| Oct 4, 2017 |
44.08 |
| Oct 3, 2017 |
43.95 |
| Oct 2, 2017 |
43.84 |
| Sep 29, 2017 |
43.72 |
| Sep 28, 2017 |
43.60 |
| Sep 27, 2017 |
43.50 |
| Sep 26, 2017 |
43.39 |
| Sep 25, 2017 |
43.30 |
| Sep 22, 2017 |
43.21 |
| Sep 21, 2017 |
43.11 |
| Sep 20, 2017 |
43.00 |
| Sep 19, 2017 |
42.88 |
| Sep 18, 2017 |
42.78 |
| Sep 15, 2017 |
42.67 |
| Sep 14, 2017 |
42.59 |
| Sep 13, 2017 |
42.51 |
| Sep 12, 2017 |
42.44 |
| Sep 11, 2017 |
42.36 |
| Sep 8, 2017 |
42.28 |
| Sep 7, 2017 |
42.20 |
| Sep 6, 2017 |
42.11 |
| Sep 5, 2017 |
42.02 |
| Sep 1, 2017 |
41.92 |
| Aug 31, 2017 |
41.84 |
| Aug 30, 2017 |
41.74 |
| Aug 29, 2017 |
41.65 |
| Aug 28, 2017 |
41.55 |
| Aug 25, 2017 |
41.44 |
| Aug 24, 2017 |
41.35 |
| Aug 23, 2017 |
41.25 |
| Aug 22, 2017 |
41.17 |
| Aug 21, 2017 |
41.09 |
| Aug 18, 2017 |
41.02 |
| Aug 17, 2017 |
40.95 |
| Aug 16, 2017 |
40.87 |
| Aug 15, 2017 |
40.79 |
| Aug 14, 2017 |
40.70 |
| Aug 11, 2017 |
40.62 |
| Aug 10, 2017 |
40.54 |
| Aug 9, 2017 |
40.48 |
| Aug 8, 2017 |
40.44 |
| Aug 7, 2017 |
40.38 |
| Aug 4, 2017 |
40.33 |
| Aug 3, 2017 |
40.28 |
| Aug 2, 2017 |
40.22 |
| Aug 1, 2017 |
40.17 |
| Jul 31, 2017 |
40.11 |
| Jul 28, 2017 |
40.05 |
| Jul 27, 2017 |
39.99 |
| Jul 26, 2017 |
39.93 |
| Jul 25, 2017 |
39.87 |
| Jul 24, 2017 |
39.81 |
| Jul 21, 2017 |
39.75 |
| Jul 20, 2017 |
39.68 |
| Jul 19, 2017 |
39.62 |
| Jul 18, 2017 |
39.56 |
| Jul 17, 2017 |
39.49 |
| Jul 14, 2017 |
39.43 |
| Jul 13, 2017 |
39.37 |
| Jul 12, 2017 |
39.30 |
| Jul 11, 2017 |
39.24 |
| Jul 10, 2017 |
39.17 |
| Jul 7, 2017 |
39.10 |
| Jul 6, 2017 |
39.03 |
| Jul 5, 2017 |
38.96 |
| Jul 3, 2017 |
38.88 |
| Jun 30, 2017 |
38.80 |
| Jun 29, 2017 |
38.72 |
| Jun 28, 2017 |
38.64 |
| Jun 27, 2017 |
38.57 |
| Jun 26, 2017 |
38.51 |
| Jun 23, 2017 |
38.44 |
| Jun 22, 2017 |
38.36 |
| Jun 21, 2017 |
38.29 |
| Jun 20, 2017 |
38.24 |
| Jun 19, 2017 |
38.19 |
| Jun 16, 2017 |
38.13 |
| Jun 15, 2017 |
38.09 |
| Jun 14, 2017 |
38.02 |
| Jun 13, 2017 |
37.95 |
| Jun 12, 2017 |
37.89 |
| Jun 9, 2017 |
37.81 |
| Jun 8, 2017 |
37.72 |
| Jun 7, 2017 |
37.63 |
| Jun 6, 2017 |
37.54 |
| Jun 5, 2017 |
37.47 |
| Jun 2, 2017 |
37.39 |
| Jun 1, 2017 |
37.29 |
| May 31, 2017 |
37.19 |
| May 30, 2017 |
37.09 |
| May 26, 2017 |
37.00 |
| May 25, 2017 |
36.90 |
| May 24, 2017 |
36.80 |
| May 23, 2017 |
36.71 |
| May 22, 2017 |
36.62 |
| May 19, 2017 |
36.54 |
| May 18, 2017 |
36.45 |
| May 17, 2017 |
36.37 |
| May 16, 2017 |
36.29 |
| May 15, 2017 |
36.20 |
| May 12, 2017 |
36.10 |
| May 11, 2017 |
36.01 |
| May 10, 2017 |
35.91 |
| May 9, 2017 |
35.82 |
| May 8, 2017 |
35.73 |
| May 5, 2017 |
35.65 |
| May 4, 2017 |
35.55 |
| May 3, 2017 |
35.48 |
| May 2, 2017 |
35.39 |
| May 1, 2017 |
35.31 |
| Apr 28, 2017 |
35.22 |
| Apr 27, 2017 |
35.14 |
| Apr 26, 2017 |
35.07 |
| Apr 25, 2017 |
34.99 |
| Apr 24, 2017 |
34.91 |
| Apr 21, 2017 |
34.82 |
| Apr 20, 2017 |
34.74 |
| Apr 19, 2017 |
34.65 |
| Apr 18, 2017 |
34.57 |
| Apr 17, 2017 |
34.48 |
| Apr 13, 2017 |
34.39 |
| Apr 12, 2017 |
34.32 |
| Apr 11, 2017 |
34.25 |
| Apr 10, 2017 |
34.18 |
| Apr 7, 2017 |
34.11 |
| Apr 6, 2017 |
34.04 |
| Apr 5, 2017 |
33.97 |
| Apr 4, 2017 |
33.89 |
| Apr 3, 2017 |
33.79 |
| Mar 31, 2017 |
33.69 |
| Mar 30, 2017 |
33.56 |
| Mar 29, 2017 |
33.43 |
| Mar 28, 2017 |
33.31 |
| Mar 27, 2017 |
33.18 |
| Mar 24, 2017 |
33.08 |
| Mar 23, 2017 |
32.97 |
| Mar 22, 2017 |
32.85 |
| Mar 21, 2017 |
32.74 |
| Mar 20, 2017 |
32.59 |
| Mar 17, 2017 |
32.42 |
| Mar 16, 2017 |
32.26 |
| Mar 15, 2017 |
32.11 |
| Mar 14, 2017 |
31.96 |
| Mar 13, 2017 |
31.81 |
| Mar 10, 2017 |
31.66 |
| Mar 9, 2017 |
31.51 |
| Mar 8, 2017 |
31.36 |
| Mar 7, 2017 |
31.22 |
| Mar 6, 2017 |
31.08 |
| Mar 3, 2017 |
30.94 |
| Mar 2, 2017 |
30.81 |
| Mar 1, 2017 |
30.68 |
| Feb 28, 2017 |
30.55 |
| Feb 27, 2017 |
30.43 |
| Feb 24, 2017 |
30.30 |
| Feb 23, 2017 |
30.17 |
| Feb 22, 2017 |
30.03 |
| Feb 21, 2017 |
29.89 |
| Feb 17, 2017 |
29.74 |
| Feb 16, 2017 |
29.59 |
| Feb 15, 2017 |
29.45 |
| Feb 14, 2017 |
29.33 |
| Feb 13, 2017 |
29.19 |
| Feb 10, 2017 |
29.06 |
| Feb 9, 2017 |
28.94 |
| Feb 8, 2017 |
28.82 |
| Feb 7, 2017 |
28.70 |
| Feb 6, 2017 |
28.58 |
| Feb 3, 2017 |
28.46 |
| Feb 2, 2017 |
28.34 |
| Feb 1, 2017 |
28.22 |
| Jan 31, 2017 |
28.11 |
| Jan 30, 2017 |
28.00 |
| Jan 27, 2017 |
27.90 |
| Jan 26, 2017 |
27.78 |
| Jan 25, 2017 |
27.67 |
| Jan 24, 2017 |
27.57 |
| Jan 23, 2017 |
27.46 |
| Jan 20, 2017 |
27.37 |
| Jan 19, 2017 |
27.29 |
| Jan 18, 2017 |
27.21 |
| Jan 17, 2017 |
27.15 |
| Jan 13, 2017 |
27.09 |
| Jan 12, 2017 |
27.02 |
| Jan 11, 2017 |
26.94 |
| Jan 10, 2017 |
26.87 |
| Jan 9, 2017 |
26.79 |
| Jan 6, 2017 |
26.73 |
| Jan 5, 2017 |
26.67 |
| Jan 4, 2017 |
26.60 |
| Jan 3, 2017 |
26.53 |
| Dec 30, 2016 |
26.46 |
| Dec 29, 2016 |
26.39 |
| Dec 28, 2016 |
26.32 |
| Dec 27, 2016 |
26.24 |
| Dec 23, 2016 |
26.17 |
| Dec 22, 2016 |
26.12 |
| Dec 21, 2016 |
26.08 |
| Dec 20, 2016 |
26.03 |
| Dec 19, 2016 |
25.98 |
| Dec 16, 2016 |
25.93 |
| Dec 15, 2016 |
25.88 |
| Dec 14, 2016 |
25.82 |
| Dec 13, 2016 |
25.76 |
| Dec 12, 2016 |
25.70 |
| Dec 9, 2016 |
25.64 |
| Dec 8, 2016 |
25.59 |
| Dec 7, 2016 |
25.53 |
| Dec 6, 2016 |
25.48 |
| Dec 5, 2016 |
25.43 |
| Dec 2, 2016 |
25.38 |
| Dec 1, 2016 |
25.34 |
| Nov 30, 2016 |
25.30 |
| Nov 29, 2016 |
25.26 |
| Nov 28, 2016 |
25.21 |
| Nov 25, 2016 |
25.15 |
| Nov 23, 2016 |
25.09 |
| Nov 22, 2016 |
25.02 |
| Nov 21, 2016 |
24.96 |
| Nov 18, 2016 |
24.91 |
| Nov 17, 2016 |
24.84 |
| Nov 16, 2016 |
24.78 |
| Nov 15, 2016 |
24.69 |
| Nov 14, 2016 |
24.61 |
| Nov 11, 2016 |
24.54 |
| Nov 10, 2016 |
24.47 |
| Nov 9, 2016 |
24.40 |
| Nov 8, 2016 |
24.34 |
| Nov 7, 2016 |
24.31 |
| Nov 4, 2016 |
24.27 |
| Nov 3, 2016 |
24.24 |
| Nov 2, 2016 |
24.22 |
| Nov 1, 2016 |
24.18 |
| Oct 31, 2016 |
24.14 |
| Oct 28, 2016 |
24.08 |
| Oct 27, 2016 |
24.02 |
| Oct 26, 2016 |
23.96 |
| Oct 25, 2016 |
23.91 |
| Oct 24, 2016 |
23.88 |
| Oct 21, 2016 |
23.85 |
| Oct 20, 2016 |
23.83 |
| Oct 19, 2016 |
23.80 |
| Oct 18, 2016 |
23.78 |
| Oct 17, 2016 |
23.75 |
| Oct 14, 2016 |
23.72 |
| Oct 13, 2016 |
23.70 |
| Oct 12, 2016 |
23.67 |
| Oct 11, 2016 |
23.64 |
| Oct 10, 2016 |
23.61 |
| Oct 7, 2016 |
23.56 |
| Oct 6, 2016 |
23.52 |
| Oct 5, 2016 |
23.48 |
| Oct 4, 2016 |
23.43 |
| Oct 3, 2016 |
23.38 |
| Sep 30, 2016 |
23.33 |
| Sep 29, 2016 |
23.29 |
| Sep 28, 2016 |
23.25 |
| Sep 27, 2016 |
23.22 |
| Sep 26, 2016 |
23.19 |
| Sep 23, 2016 |
23.17 |
| Sep 22, 2016 |
23.14 |
| Sep 21, 2016 |
23.11 |
| Sep 20, 2016 |
23.09 |
| Sep 19, 2016 |
23.08 |
| Sep 16, 2016 |
23.07 |
| Sep 15, 2016 |
23.04 |
| Sep 14, 2016 |
23.02 |
| Sep 13, 2016 |
23.01 |
| Sep 12, 2016 |
23.00 |
| Sep 9, 2016 |
22.99 |
| Sep 8, 2016 |
22.97 |
| Sep 7, 2016 |
22.95 |
| Sep 6, 2016 |
22.94 |
| Sep 2, 2016 |
22.92 |
| Sep 1, 2016 |
22.90 |
| Aug 31, 2016 |
22.89 |
| Aug 30, 2016 |
22.87 |
| Aug 29, 2016 |
22.84 |
| Aug 26, 2016 |
22.81 |
| Aug 25, 2016 |
22.78 |
| Aug 24, 2016 |
22.73 |
| Aug 23, 2016 |
22.70 |
| Aug 22, 2016 |
22.67 |
| Aug 19, 2016 |
22.64 |
| Aug 18, 2016 |
22.61 |
| Aug 17, 2016 |
22.58 |
| Aug 16, 2016 |
22.54 |
| Aug 15, 2016 |
22.50 |
| Aug 12, 2016 |
22.43 |
| Aug 11, 2016 |
22.36 |
| Aug 10, 2016 |
22.30 |
| Aug 9, 2016 |
22.24 |
| Aug 8, 2016 |
22.17 |
| Aug 5, 2016 |
22.11 |
| Aug 4, 2016 |
22.04 |
| Aug 3, 2016 |
21.97 |
| Aug 2, 2016 |
21.89 |
| Aug 1, 2016 |
21.80 |
| Jul 29, 2016 |
21.71 |
| Jul 28, 2016 |
21.62 |
| Jul 27, 2016 |
21.54 |
| Jul 26, 2016 |
21.45 |
| Jul 25, 2016 |
21.37 |
| Jul 22, 2016 |
21.28 |
| Jul 21, 2016 |
21.19 |
| Jul 20, 2016 |
21.09 |
| Jul 19, 2016 |
21.01 |
| Jul 18, 2016 |
20.92 |
| Jul 15, 2016 |
20.83 |
| Jul 14, 2016 |
20.74 |
| Jul 13, 2016 |
20.65 |
| Jul 12, 2016 |
20.57 |
| Jul 11, 2016 |
20.49 |
| Jul 8, 2016 |
20.40 |
| Jul 7, 2016 |
20.32 |
| Jul 6, 2016 |
20.24 |
| Jul 5, 2016 |
20.16 |
| Jul 1, 2016 |
20.09 |
| Jun 30, 2016 |
20.01 |
| Jun 29, 2016 |
19.94 |
| Jun 28, 2016 |
19.88 |
| Jun 27, 2016 |
19.81 |
| Jun 24, 2016 |
19.76 |
| Jun 23, 2016 |
19.70 |
| Jun 22, 2016 |
19.64 |
| Jun 21, 2016 |
19.59 |
| Jun 20, 2016 |
19.54 |
| Jun 17, 2016 |
19.49 |
| Jun 16, 2016 |
19.43 |
| Jun 15, 2016 |
19.36 |
| Jun 14, 2016 |
19.30 |
| Jun 13, 2016 |
19.23 |
| Jun 10, 2016 |
19.18 |
| Jun 9, 2016 |
19.12 |
| Jun 8, 2016 |
19.08 |
| Jun 7, 2016 |
19.03 |
| Jun 6, 2016 |
18.98 |
| Jun 3, 2016 |
18.94 |
| Jun 2, 2016 |
18.90 |
| Jun 1, 2016 |
18.86 |
| May 31, 2016 |
18.82 |
| May 27, 2016 |
18.78 |
| May 26, 2016 |
18.75 |
| May 25, 2016 |
18.72 |
| May 24, 2016 |
18.69 |
| May 23, 2016 |
18.66 |
| May 20, 2016 |
18.65 |
| May 19, 2016 |
18.63 |
| May 18, 2016 |
18.63 |
| May 17, 2016 |
18.62 |
| May 16, 2016 |
18.61 |
| May 13, 2016 |
18.59 |
| May 12, 2016 |
18.58 |
| May 11, 2016 |
18.56 |
| May 10, 2016 |
18.55 |
| May 9, 2016 |
18.53 |
| May 6, 2016 |
18.52 |
| May 5, 2016 |
18.50 |
| May 4, 2016 |
18.49 |
| May 3, 2016 |
18.48 |
| May 2, 2016 |
18.47 |
| Apr 29, 2016 |
18.45 |
| Apr 28, 2016 |
18.44 |
| Apr 27, 2016 |
18.41 |
| Apr 26, 2016 |
18.39 |
| Apr 25, 2016 |
18.37 |
| Apr 22, 2016 |
18.36 |
| Apr 21, 2016 |
18.35 |
| Apr 20, 2016 |
18.34 |
| Apr 19, 2016 |
18.32 |
| Apr 18, 2016 |
18.30 |
| Apr 15, 2016 |
18.29 |
| Apr 14, 2016 |
18.27 |
| Apr 13, 2016 |
18.26 |
| Apr 12, 2016 |
18.24 |
| Apr 11, 2016 |
18.21 |
| Apr 8, 2016 |
18.19 |
| Apr 7, 2016 |
18.17 |
| Apr 6, 2016 |
18.16 |
| Apr 5, 2016 |
18.14 |
| Apr 4, 2016 |
18.13 |
| Apr 1, 2016 |
18.11 |
| Mar 31, 2016 |
18.08 |
| Mar 30, 2016 |
18.05 |
| Mar 29, 2016 |
18.01 |
| Mar 28, 2016 |
17.98 |
| Mar 24, 2016 |
17.96 |
| Mar 23, 2016 |
17.95 |
| Mar 22, 2016 |
17.97 |
| Mar 21, 2016 |
17.97 |
| Mar 18, 2016 |
17.97 |
| Mar 17, 2016 |
17.97 |
| Mar 16, 2016 |
17.98 |
| Mar 15, 2016 |
17.98 |
| Mar 14, 2016 |
17.98 |
| Mar 11, 2016 |
17.98 |
| Mar 10, 2016 |
17.97 |
| Mar 9, 2016 |
17.97 |
| Mar 8, 2016 |
17.96 |
| Mar 7, 2016 |
17.95 |
| Mar 4, 2016 |
17.94 |
| Mar 3, 2016 |
17.93 |
| Mar 2, 2016 |
17.92 |
| Mar 1, 2016 |
17.91 |
| Feb 29, 2016 |
17.91 |
| Feb 26, 2016 |
17.91 |
| Feb 25, 2016 |
17.90 |
| Feb 24, 2016 |
17.89 |
| Feb 23, 2016 |
17.88 |
| Feb 22, 2016 |
17.86 |
| Feb 19, 2016 |
17.85 |
| Feb 18, 2016 |
17.84 |
| Feb 17, 2016 |
17.83 |
| Feb 16, 2016 |
17.81 |
| Feb 12, 2016 |
17.80 |
| Feb 11, 2016 |
17.79 |
| Feb 10, 2016 |
17.77 |
| Feb 9, 2016 |
17.76 |
| Feb 8, 2016 |
17.74 |
| Feb 5, 2016 |
17.72 |
| Feb 4, 2016 |
17.70 |
| Feb 3, 2016 |
17.68 |
| Feb 2, 2016 |
17.66 |
| Feb 1, 2016 |
17.63 |
| Jan 29, 2016 |
17.60 |
| Jan 28, 2016 |
17.57 |
| Jan 27, 2016 |
17.54 |
| Jan 26, 2016 |
17.51 |
| Jan 25, 2016 |
17.49 |
| Jan 22, 2016 |
17.48 |
| Jan 21, 2016 |
17.47 |
| Jan 20, 2016 |
17.46 |
| Jan 19, 2016 |
17.44 |
| Jan 15, 2016 |
17.41 |
| Jan 14, 2016 |
17.39 |
| Jan 13, 2016 |
17.38 |
| Jan 12, 2016 |
17.37 |
| Jan 11, 2016 |
17.35 |
| Jan 8, 2016 |
17.34 |
| Jan 7, 2016 |
17.32 |
| Jan 6, 2016 |
17.30 |
| Jan 5, 2016 |
17.28 |
| Jan 4, 2016 |
17.26 |
| Dec 31, 2015 |
17.23 |
| Dec 30, 2015 |
17.20 |
| Dec 29, 2015 |
17.16 |
| Dec 28, 2015 |
17.12 |
| Dec 24, 2015 |
17.08 |
| Dec 23, 2015 |
17.03 |
| Dec 22, 2015 |
16.98 |
| Dec 21, 2015 |
16.93 |
| Dec 18, 2015 |
16.88 |
| Dec 17, 2015 |
16.83 |
| Dec 16, 2015 |
16.78 |
| Dec 15, 2015 |
16.73 |
| Dec 14, 2015 |
16.69 |
| Dec 11, 2015 |
16.65 |
| Dec 10, 2015 |
16.60 |
| Dec 9, 2015 |
16.55 |
| Dec 8, 2015 |
16.50 |
| Dec 7, 2015 |
16.45 |
| Dec 4, 2015 |
16.41 |
| Dec 3, 2015 |
16.36 |
| Dec 2, 2015 |
16.32 |
| Dec 1, 2015 |
16.27 |
| Nov 30, 2015 |
16.22 |
| Nov 27, 2015 |
16.17 |
| Nov 25, 2015 |
16.11 |
| Nov 24, 2015 |
16.06 |
| Nov 23, 2015 |
16.01 |
| Nov 20, 2015 |
15.96 |
| Nov 19, 2015 |
15.92 |
| Nov 18, 2015 |
15.87 |
| Nov 17, 2015 |
15.82 |
| Nov 16, 2015 |
15.77 |
| Nov 13, 2015 |
15.74 |
| Nov 12, 2015 |
15.71 |
| Nov 11, 2015 |
15.67 |
| Nov 10, 2015 |
15.64 |
| Nov 9, 2015 |
15.61 |
| Nov 6, 2015 |
15.57 |
| Nov 5, 2015 |
15.53 |
| Nov 4, 2015 |
15.50 |
| Nov 3, 2015 |
15.47 |
| Nov 2, 2015 |
15.44 |
| Oct 30, 2015 |
15.41 |
| Oct 29, 2015 |
15.38 |
| Oct 28, 2015 |
15.34 |
| Oct 27, 2015 |
15.30 |
| Oct 26, 2015 |
15.26 |
| Oct 23, 2015 |
15.23 |
| Oct 22, 2015 |
15.20 |
| Oct 21, 2015 |
15.16 |
| Oct 20, 2015 |
15.13 |
| Oct 19, 2015 |
15.10 |
| Oct 16, 2015 |
15.07 |
| Oct 15, 2015 |
15.04 |
| Oct 14, 2015 |
15.02 |
| Oct 13, 2015 |
15.00 |
| Oct 12, 2015 |
14.98 |
| Oct 9, 2015 |
14.96 |
| Oct 8, 2015 |
14.93 |
| Oct 7, 2015 |
14.91 |
| Oct 6, 2015 |
14.89 |
| Oct 5, 2015 |
14.88 |
| Oct 2, 2015 |
14.85 |
| Oct 1, 2015 |
14.83 |
| Sep 30, 2015 |
14.82 |
| Sep 29, 2015 |
14.80 |
| Sep 28, 2015 |
14.79 |
| Sep 25, 2015 |
14.77 |
| Sep 24, 2015 |
14.75 |
| Sep 23, 2015 |
14.73 |
| Sep 22, 2015 |
14.71 |
| Sep 21, 2015 |
14.69 |
| Sep 18, 2015 |
14.68 |
| Sep 17, 2015 |
14.67 |
| Sep 16, 2015 |
14.66 |
| Sep 15, 2015 |
14.65 |
| Sep 14, 2015 |
14.64 |
| Sep 11, 2015 |
14.64 |
| Sep 10, 2015 |
14.64 |
| Sep 9, 2015 |
14.63 |
| Sep 8, 2015 |
14.63 |
| Sep 4, 2015 |
14.62 |
| Sep 3, 2015 |
14.62 |
| Sep 2, 2015 |
14.61 |
| Sep 1, 2015 |
14.60 |
| Aug 31, 2015 |
14.59 |
| Aug 28, 2015 |
14.59 |
| Aug 27, 2015 |
14.59 |
| Aug 26, 2015 |
14.59 |
| Aug 25, 2015 |
14.59 |
| Aug 24, 2015 |
14.60 |
| Aug 21, 2015 |
14.61 |
| Aug 20, 2015 |
14.62 |
| Aug 19, 2015 |
14.62 |
| Aug 18, 2015 |
14.62 |
| Aug 17, 2015 |
14.62 |
| Aug 14, 2015 |
14.63 |
| Aug 13, 2015 |
14.63 |
| Aug 12, 2015 |
14.65 |
| Aug 11, 2015 |
14.66 |
| Aug 10, 2015 |
14.67 |
| Aug 7, 2015 |
14.68 |
| Aug 6, 2015 |
14.69 |
| Aug 5, 2015 |
14.70 |
| Aug 4, 2015 |
14.71 |
| Aug 3, 2015 |
14.73 |
| Jul 31, 2015 |
14.75 |
| Jul 30, 2015 |
14.76 |
| Jul 29, 2015 |
14.78 |
| Jul 28, 2015 |
14.80 |
| Jul 27, 2015 |
14.83 |
| Jul 24, 2015 |
14.86 |
| Jul 23, 2015 |
14.89 |
| Jul 22, 2015 |
14.92 |
| Jul 21, 2015 |
14.94 |
| Jul 20, 2015 |
14.97 |
| Jul 17, 2015 |
14.99 |
| Jul 16, 2015 |
15.01 |
| Jul 15, 2015 |
15.03 |
| Jul 14, 2015 |
15.05 |
| Jul 13, 2015 |
15.07 |
| Jul 10, 2015 |
15.10 |
| Jul 9, 2015 |
15.13 |
| Jul 8, 2015 |
15.16 |
| Jul 7, 2015 |
15.20 |
| Jul 6, 2015 |
15.23 |
| Jul 2, 2015 |
15.25 |
| Jul 1, 2015 |
15.28 |
| Jun 30, 2015 |
15.29 |
| Jun 29, 2015 |
15.31 |
| Jun 26, 2015 |
15.33 |
| Jun 25, 2015 |
15.34 |
| Jun 24, 2015 |
15.35 |
| Jun 23, 2015 |
15.36 |
| Jun 22, 2015 |
15.37 |
| Jun 19, 2015 |
15.37 |
| Jun 18, 2015 |
15.37 |
| Jun 17, 2015 |
15.37 |
| Jun 16, 2015 |
15.37 |
| Jun 15, 2015 |
15.38 |
| Jun 12, 2015 |
15.38 |
| Jun 11, 2015 |
15.38 |
| Jun 10, 2015 |
15.38 |
| Jun 9, 2015 |
15.38 |
| Jun 8, 2015 |
15.38 |
| Jun 5, 2015 |
15.38 |
| Jun 4, 2015 |
15.38 |
| Jun 3, 2015 |
15.37 |
| Jun 2, 2015 |
15.36 |
| Jun 1, 2015 |
15.36 |
| May 29, 2015 |
15.35 |
| May 28, 2015 |
15.35 |
| May 27, 2015 |
15.35 |
| May 26, 2015 |
15.35 |
| May 22, 2015 |
15.35 |
| May 21, 2015 |
15.35 |
| May 20, 2015 |
15.35 |
| May 19, 2015 |
15.35 |
| May 18, 2015 |
15.35 |
| May 15, 2015 |
15.35 |
| May 14, 2015 |
15.34 |
| May 13, 2015 |
15.34 |
| May 12, 2015 |
15.33 |
| May 11, 2015 |
15.32 |
| May 8, 2015 |
15.31 |
| May 7, 2015 |
15.30 |
| May 6, 2015 |
15.29 |
| May 5, 2015 |
15.28 |
| May 4, 2015 |
15.27 |
| May 1, 2015 |
15.27 |
| Apr 30, 2015 |
15.26 |
| Apr 29, 2015 |
15.25 |
| Apr 28, 2015 |
15.24 |
| Apr 27, 2015 |
15.22 |
| Apr 24, 2015 |
15.20 |
| Apr 23, 2015 |
15.18 |
| Apr 22, 2015 |
15.16 |
| Apr 21, 2015 |
15.14 |
| Apr 20, 2015 |
15.12 |
| Apr 17, 2015 |
15.09 |
| Apr 16, 2015 |
15.07 |
| Apr 15, 2015 |
15.05 |
| Apr 14, 2015 |
15.03 |
| Apr 13, 2015 |
15.01 |
| Apr 10, 2015 |
14.99 |
| Apr 9, 2015 |
14.97 |
| Apr 8, 2015 |
14.95 |
| Apr 7, 2015 |
14.92 |
| Apr 6, 2015 |
14.91 |
| Apr 2, 2015 |
14.89 |
| Apr 1, 2015 |
14.86 |
| Mar 31, 2015 |
14.85 |
| Mar 30, 2015 |
14.83 |
| Mar 27, 2015 |
14.80 |
| Mar 26, 2015 |
14.79 |
| Mar 25, 2015 |
14.77 |
| Mar 24, 2015 |
14.74 |
| Mar 23, 2015 |
14.70 |
| Mar 20, 2015 |
14.65 |
| Mar 19, 2015 |
14.60 |
| Mar 18, 2015 |
14.56 |
| Mar 17, 2015 |
14.52 |
| Mar 16, 2015 |
14.48 |
| Mar 13, 2015 |
14.44 |
| Mar 12, 2015 |
14.40 |
| Mar 11, 2015 |
14.35 |
| Mar 10, 2015 |
14.31 |
| Mar 9, 2015 |
14.27 |
| Mar 6, 2015 |
14.22 |
| Mar 5, 2015 |
14.16 |
| Mar 4, 2015 |
14.10 |
| Mar 3, 2015 |
14.05 |
| Mar 2, 2015 |
13.98 |
| Feb 27, 2015 |
13.92 |
| Feb 26, 2015 |
13.86 |
| Feb 25, 2015 |
13.80 |
| Feb 24, 2015 |
13.74 |
| Feb 23, 2015 |
13.68 |
| Feb 20, 2015 |
13.62 |
| Feb 19, 2015 |
13.56 |
| Feb 18, 2015 |
13.50 |
| Feb 17, 2015 |
13.44 |
| Feb 13, 2015 |
13.38 |
| Feb 12, 2015 |
13.32 |
| Feb 11, 2015 |
13.25 |
| Feb 10, 2015 |
13.19 |
| Feb 9, 2015 |
13.13 |
| Feb 6, 2015 |
13.08 |
| Feb 5, 2015 |
13.02 |
| Feb 4, 2015 |
12.97 |
| Feb 3, 2015 |
12.91 |
| Feb 2, 2015 |
12.87 |
| Jan 30, 2015 |
12.82 |
| Jan 29, 2015 |
12.77 |
| Jan 28, 2015 |
12.72 |
| Jan 27, 2015 |
12.67 |
| Jan 26, 2015 |
12.64 |
| Jan 23, 2015 |
12.60 |
| Jan 22, 2015 |
12.57 |
| Jan 21, 2015 |
12.53 |
| Jan 20, 2015 |
12.50 |
| Jan 16, 2015 |
12.46 |
| Jan 15, 2015 |
12.42 |
| Jan 14, 2015 |
12.39 |
| Jan 13, 2015 |
12.36 |
| Jan 12, 2015 |
12.32 |
| Jan 9, 2015 |
12.30 |
| Jan 8, 2015 |
12.28 |
| Jan 7, 2015 |
12.26 |
| Jan 6, 2015 |
12.24 |
| Jan 5, 2015 |
12.22 |
| Jan 2, 2015 |
12.20 |
| Dec 31, 2014 |
12.18 |
| Dec 30, 2014 |
12.16 |
| Dec 29, 2014 |
12.13 |
| Dec 26, 2014 |
12.10 |
| Dec 24, 2014 |
12.08 |
| Dec 23, 2014 |
12.05 |
| Dec 22, 2014 |
12.02 |
| Dec 19, 2014 |
11.99 |
| Dec 18, 2014 |
11.97 |
| Dec 17, 2014 |
11.94 |
| Dec 16, 2014 |
11.92 |
| Dec 15, 2014 |
11.90 |
| Dec 12, 2014 |
11.88 |
| Dec 11, 2014 |
11.86 |
| Dec 10, 2014 |
11.84 |
| Dec 9, 2014 |
11.82 |
| Dec 8, 2014 |
11.80 |
| Dec 5, 2014 |
11.79 |
| Dec 4, 2014 |
11.77 |
| Dec 3, 2014 |
11.76 |
| Dec 2, 2014 |
11.75 |
| Dec 1, 2014 |
11.74 |
| Nov 28, 2014 |
11.73 |
| Nov 26, 2014 |
11.72 |
| Nov 25, 2014 |
11.70 |
| Nov 24, 2014 |
11.69 |
| Nov 21, 2014 |
11.68 |
| Nov 20, 2014 |
11.67 |
| Nov 19, 2014 |
11.66 |
| Nov 18, 2014 |
11.64 |
| Nov 17, 2014 |
11.62 |
| Nov 14, 2014 |
11.61 |
| Nov 13, 2014 |
11.59 |
| Nov 12, 2014 |
11.57 |
| Nov 11, 2014 |
11.55 |
| Nov 10, 2014 |
11.53 |
| Nov 7, 2014 |
11.52 |
| Nov 6, 2014 |
11.50 |
| Nov 5, 2014 |
11.48 |
| Nov 4, 2014 |
11.47 |
| Nov 3, 2014 |
11.45 |
| Oct 31, 2014 |
11.43 |
| Oct 30, 2014 |
11.40 |
| Oct 29, 2014 |
11.38 |
| Oct 28, 2014 |
11.36 |
| Oct 27, 2014 |
11.36 |
| Oct 24, 2014 |
11.35 |
| Oct 23, 2014 |
11.35 |
| Oct 22, 2014 |
11.34 |
| Oct 21, 2014 |
11.34 |
| Oct 20, 2014 |
11.33 |
| Oct 17, 2014 |
11.33 |
| Oct 16, 2014 |
11.33 |
| Oct 15, 2014 |
11.33 |
| Oct 14, 2014 |
11.34 |
| Oct 13, 2014 |
11.34 |
| Oct 10, 2014 |
11.35 |
| Oct 9, 2014 |
11.36 |
| Oct 8, 2014 |
11.38 |
| Oct 7, 2014 |
11.39 |
| Oct 6, 2014 |
11.40 |
| Oct 3, 2014 |
11.41 |
| Oct 2, 2014 |
11.42 |
| Oct 1, 2014 |
11.43 |
| Sep 30, 2014 |
11.44 |
| Sep 29, 2014 |
11.45 |
| Sep 26, 2014 |
11.47 |
| Sep 25, 2014 |
11.48 |
| Sep 24, 2014 |
11.50 |
| Sep 23, 2014 |
11.52 |
| Sep 22, 2014 |
11.54 |
| Sep 19, 2014 |
11.57 |
| Sep 18, 2014 |
11.59 |
| Sep 17, 2014 |
11.61 |
| Sep 16, 2014 |
11.64 |
| Sep 15, 2014 |
11.66 |
| Sep 12, 2014 |
11.69 |
| Sep 11, 2014 |
11.72 |
| Sep 10, 2014 |
11.75 |
| Sep 9, 2014 |
11.78 |
| Sep 8, 2014 |
11.80 |
| Sep 5, 2014 |
11.83 |
| Sep 4, 2014 |
11.85 |
| Sep 3, 2014 |
11.87 |
| Sep 2, 2014 |
11.90 |
| Aug 29, 2014 |
11.93 |
| Aug 28, 2014 |
11.95 |
| Aug 27, 2014 |
11.98 |
| Aug 26, 2014 |
12.01 |
| Aug 25, 2014 |
12.03 |
| Aug 22, 2014 |
12.06 |
| Aug 21, 2014 |
12.09 |
| Aug 20, 2014 |
12.11 |
| Aug 19, 2014 |
12.13 |
| Aug 18, 2014 |
12.15 |
| Aug 15, 2014 |
12.17 |
| Aug 14, 2014 |
12.18 |
| Aug 13, 2014 |
12.20 |
| Aug 12, 2014 |
12.22 |
| Aug 11, 2014 |
12.23 |
| Aug 8, 2014 |
12.24 |
| Aug 7, 2014 |
12.26 |
| Aug 6, 2014 |
12.26 |
| Aug 5, 2014 |
12.26 |
| Aug 4, 2014 |
12.26 |
| Aug 1, 2014 |
12.26 |
| Jul 31, 2014 |
12.26 |
| Jul 30, 2014 |
12.26 |
| Jul 29, 2014 |
12.26 |
| Jul 28, 2014 |
12.26 |
| Jul 25, 2014 |
12.26 |
| Jul 24, 2014 |
12.27 |
| Jul 23, 2014 |
12.26 |
| Jul 22, 2014 |
12.26 |
| Jul 21, 2014 |
12.26 |
| Jul 18, 2014 |
12.26 |
| Jul 17, 2014 |
12.25 |
| Jul 16, 2014 |
12.25 |
| Jul 15, 2014 |
12.25 |
| Jul 14, 2014 |
12.24 |
| Jul 11, 2014 |
12.23 |
| Jul 10, 2014 |
12.23 |
| Jul 9, 2014 |
12.22 |
| Jul 8, 2014 |
12.21 |
| Jul 7, 2014 |
12.20 |
| Jul 3, 2014 |
12.19 |
| Jul 2, 2014 |
12.17 |
| Jul 1, 2014 |
12.15 |
| Jun 30, 2014 |
12.14 |
| Jun 27, 2014 |
12.13 |
| Jun 26, 2014 |
12.12 |
| Jun 25, 2014 |
12.11 |
| Jun 24, 2014 |
12.10 |
| Jun 23, 2014 |
12.09 |
| Jun 20, 2014 |
12.09 |
| Jun 19, 2014 |
12.08 |
| Jun 18, 2014 |
12.07 |
| Jun 17, 2014 |
12.06 |
| Jun 16, 2014 |
12.06 |
| Jun 13, 2014 |
12.06 |
| Jun 12, 2014 |
12.05 |
| Jun 11, 2014 |
12.05 |
| Jun 10, 2014 |
12.05 |
| Jun 9, 2014 |
12.05 |
| Jun 6, 2014 |
12.04 |
| Jun 5, 2014 |
12.04 |
| Jun 4, 2014 |
12.03 |
| Jun 3, 2014 |
12.03 |
| Jun 2, 2014 |
12.02 |
| May 30, 2014 |
12.02 |
| May 29, 2014 |
12.01 |
| May 28, 2014 |
12.00 |
| May 27, 2014 |
11.99 |
| May 23, 2014 |
11.98 |
| May 22, 2014 |
11.97 |
| May 21, 2014 |
11.96 |
| May 20, 2014 |
11.96 |
| May 19, 2014 |
11.95 |
| May 16, 2014 |
11.94 |
| May 15, 2014 |
11.92 |
| May 14, 2014 |
11.91 |
| May 13, 2014 |
11.90 |
| May 12, 2014 |
11.89 |
| May 9, 2014 |
11.87 |
| May 8, 2014 |
11.85 |
| May 7, 2014 |
11.84 |
| May 6, 2014 |
11.82 |
| May 5, 2014 |
11.80 |
| May 2, 2014 |
11.77 |
| May 1, 2014 |
11.75 |
| Apr 30, 2014 |
11.72 |
| Apr 29, 2014 |
11.69 |
| Apr 28, 2014 |
11.66 |
| Apr 25, 2014 |
11.64 |
| Apr 24, 2014 |
11.61 |
| Apr 23, 2014 |
11.58 |
| Apr 22, 2014 |
11.55 |
| Apr 21, 2014 |
11.52 |
| Apr 17, 2014 |
11.49 |
| Apr 16, 2014 |
11.46 |
| Apr 15, 2014 |
11.42 |
| Apr 14, 2014 |
11.39 |
| Apr 11, 2014 |
11.37 |
| Apr 10, 2014 |
11.33 |
| Apr 9, 2014 |
11.30 |
| Apr 8, 2014 |
11.26 |
| Apr 7, 2014 |
11.21 |
| Apr 4, 2014 |
11.18 |
| Apr 3, 2014 |
11.13 |
| Apr 2, 2014 |
11.09 |
| Apr 1, 2014 |
11.05 |
| Mar 31, 2014 |
11.01 |
| Mar 28, 2014 |
10.97 |
| Mar 27, 2014 |
10.94 |
| Mar 26, 2014 |
10.90 |
| Mar 25, 2014 |
10.87 |
| Mar 24, 2014 |
10.83 |
| Mar 21, 2014 |
10.79 |
| Mar 20, 2014 |
10.74 |
| Mar 19, 2014 |
10.70 |
| Mar 18, 2014 |
10.66 |
| Mar 17, 2014 |
10.62 |
| Mar 14, 2014 |
10.60 |
| Mar 13, 2014 |
10.57 |
| Mar 12, 2014 |
10.55 |
| Mar 11, 2014 |
10.52 |
| Mar 10, 2014 |
10.50 |
| Mar 7, 2014 |
10.47 |
| Mar 6, 2014 |
10.45 |
| Mar 5, 2014 |
10.44 |
| Mar 4, 2014 |
10.43 |
| Mar 3, 2014 |
10.41 |
| Feb 28, 2014 |
10.40 |
| Feb 27, 2014 |
10.39 |
| Feb 26, 2014 |
10.38 |
| Feb 25, 2014 |
10.37 |
| Feb 24, 2014 |
10.36 |
| Feb 21, 2014 |
10.34 |
| Feb 20, 2014 |
10.33 |
| Feb 19, 2014 |
10.32 |
| Feb 18, 2014 |
10.30 |
| Feb 14, 2014 |
10.29 |
| Feb 13, 2014 |
10.27 |
| Feb 12, 2014 |
10.26 |
| Feb 11, 2014 |
10.25 |
| Feb 10, 2014 |
10.23 |
| Feb 7, 2014 |
10.22 |
| Feb 6, 2014 |
10.21 |
| Feb 5, 2014 |
10.20 |
| Feb 4, 2014 |
10.19 |
| Feb 3, 2014 |
10.18 |
| Jan 31, 2014 |
10.16 |
| Jan 30, 2014 |
10.15 |
| Jan 29, 2014 |
10.13 |
| Jan 28, 2014 |
10.10 |
| Jan 27, 2014 |
10.08 |
| Jan 24, 2014 |
10.06 |
| Jan 23, 2014 |
10.04 |
| Jan 22, 2014 |
10.01 |
| Jan 21, 2014 |
9.98 |
| Jan 17, 2014 |
9.96 |
| Jan 16, 2014 |
9.93 |
| Jan 15, 2014 |
9.91 |
| Jan 14, 2014 |
9.88 |
| Jan 13, 2014 |
9.86 |
| Jan 10, 2014 |
9.84 |
| Jan 9, 2014 |
9.82 |
| Jan 8, 2014 |
9.79 |
| Jan 7, 2014 |
9.78 |
| Jan 6, 2014 |
9.76 |
| Jan 3, 2014 |
9.75 |
| Jan 2, 2014 |
9.73 |
| Dec 31, 2013 |
9.72 |
| Dec 30, 2013 |
9.70 |
| Dec 27, 2013 |
9.69 |
| Dec 26, 2013 |
9.67 |
| Dec 24, 2013 |
9.65 |
| Dec 23, 2013 |
9.64 |
| Dec 20, 2013 |
9.62 |
| Dec 19, 2013 |
9.61 |
| Dec 18, 2013 |
9.60 |
| Dec 17, 2013 |
9.59 |
| Dec 16, 2013 |
9.59 |
| Dec 13, 2013 |
9.58 |
| Dec 12, 2013 |
9.58 |
| Dec 11, 2013 |
9.57 |
| Dec 10, 2013 |
9.57 |
| Dec 9, 2013 |
9.57 |
| Dec 6, 2013 |
9.56 |
| Dec 5, 2013 |
9.56 |
| Dec 4, 2013 |
9.56 |
| Dec 3, 2013 |
9.55 |
| Dec 2, 2013 |
9.55 |
| Nov 29, 2013 |
9.54 |
| Nov 27, 2013 |
9.54 |
| Nov 26, 2013 |
9.53 |
| Nov 25, 2013 |
9.52 |
| Nov 22, 2013 |
9.50 |
| Nov 21, 2013 |
9.49 |
| Nov 20, 2013 |
9.47 |
| Nov 19, 2013 |
9.46 |
| Nov 18, 2013 |
9.45 |
| Nov 15, 2013 |
9.44 |
| Nov 14, 2013 |
9.43 |
| Nov 13, 2013 |
9.42 |
| Nov 12, 2013 |
9.42 |
| Nov 11, 2013 |
9.41 |
| Nov 8, 2013 |
9.41 |
| Nov 7, 2013 |
9.41 |
| Nov 6, 2013 |
9.41 |
| Nov 5, 2013 |
9.41 |
| Nov 4, 2013 |
9.41 |
| Nov 1, 2013 |
9.41 |
| Oct 31, 2013 |
9.41 |
| Oct 30, 2013 |
9.42 |
| Oct 29, 2013 |
9.42 |
| Oct 28, 2013 |
9.42 |
| Oct 25, 2013 |
9.43 |
| Oct 24, 2013 |
9.43 |
| Oct 23, 2013 |
9.44 |
| Oct 22, 2013 |
9.44 |
| Oct 21, 2013 |
9.44 |
| Oct 18, 2013 |
9.44 |
| Oct 17, 2013 |
9.45 |
| Oct 16, 2013 |
9.46 |
| Oct 15, 2013 |
9.47 |
| Oct 14, 2013 |
9.48 |
| Oct 11, 2013 |
9.48 |
| Oct 10, 2013 |
9.48 |
| Oct 9, 2013 |
9.47 |
| Oct 8, 2013 |
9.46 |
| Oct 7, 2013 |
9.45 |
| Oct 4, 2013 |
9.44 |
| Oct 3, 2013 |
9.43 |
| Oct 2, 2013 |
9.42 |
| Oct 1, 2013 |
9.41 |
| Sep 30, 2013 |
9.40 |
| Sep 27, 2013 |
9.39 |
| Sep 26, 2013 |
9.39 |
| Sep 25, 2013 |
9.38 |
| Sep 24, 2013 |
9.38 |
| Sep 23, 2013 |
9.36 |
| Sep 20, 2013 |
9.35 |
| Sep 19, 2013 |
9.33 |
| Sep 18, 2013 |
9.32 |
| Sep 17, 2013 |
9.30 |
| Sep 16, 2013 |
9.29 |
| Sep 13, 2013 |
9.27 |
| Sep 12, 2013 |
9.25 |
| Sep 11, 2013 |
9.24 |
| Sep 10, 2013 |
9.22 |
| Sep 9, 2013 |
9.20 |
| Sep 6, 2013 |
9.19 |
| Sep 5, 2013 |
9.18 |
| Sep 4, 2013 |
9.16 |
| Sep 3, 2013 |
9.15 |
| Aug 30, 2013 |
9.14 |
| Aug 29, 2013 |
9.13 |
| Aug 28, 2013 |
9.11 |
| Aug 27, 2013 |
9.10 |
| Aug 26, 2013 |
9.09 |
| Aug 23, 2013 |
9.07 |
| Aug 22, 2013 |
9.05 |
| Aug 21, 2013 |
9.03 |
| Aug 20, 2013 |
9.02 |
| Aug 19, 2013 |
9.00 |
| Aug 16, 2013 |
8.99 |
| Aug 15, 2013 |
8.97 |
| Aug 14, 2013 |
8.96 |
| Aug 13, 2013 |
8.94 |
| Aug 12, 2013 |
8.92 |
| Aug 9, 2013 |
8.90 |
| Aug 8, 2013 |
8.88 |
| Aug 7, 2013 |
8.86 |
| Aug 6, 2013 |
8.84 |
| Aug 5, 2013 |
8.82 |
| Aug 2, 2013 |
8.80 |
| Aug 1, 2013 |
8.78 |
| Jul 31, 2013 |
8.76 |
| Jul 30, 2013 |
8.74 |
| Jul 29, 2013 |
8.71 |
| Jul 26, 2013 |
8.68 |
| Jul 25, 2013 |
8.65 |
| Jul 24, 2013 |
8.62 |
| Jul 23, 2013 |
8.59 |
| Jul 22, 2013 |
8.56 |
| Jul 19, 2013 |
8.53 |
| Jul 18, 2013 |
8.50 |
| Jul 17, 2013 |
8.47 |
| Jul 16, 2013 |
8.44 |
| Jul 15, 2013 |
8.41 |
| Jul 12, 2013 |
8.38 |
| Jul 11, 2013 |
8.35 |
| Jul 10, 2013 |
8.32 |
| Jul 9, 2013 |
8.29 |
| Jul 8, 2013 |
8.26 |
| Jul 5, 2013 |
8.24 |
| Jul 3, 2013 |
8.21 |
| Jul 2, 2013 |
8.19 |
| Jul 1, 2013 |
8.16 |
| Jun 28, 2013 |
8.14 |
| Jun 27, 2013 |
8.12 |
| Jun 26, 2013 |
8.10 |
| Jun 25, 2013 |
8.08 |
| Jun 24, 2013 |
8.06 |
| Jun 21, 2013 |
8.04 |
| Jun 20, 2013 |
8.03 |
| Jun 19, 2013 |
8.01 |
| Jun 18, 2013 |
8.00 |
| Jun 17, 2013 |
7.98 |
| Jun 14, 2013 |
7.97 |
| Jun 13, 2013 |
7.95 |
| Jun 12, 2013 |
7.94 |
| Jun 11, 2013 |
7.93 |
| Jun 10, 2013 |
7.91 |
| Jun 7, 2013 |
7.89 |
| Jun 6, 2013 |
7.88 |
| Jun 5, 2013 |
7.87 |
| Jun 4, 2013 |
7.86 |
| Jun 3, 2013 |
7.85 |
| May 31, 2013 |
7.84 |
| May 30, 2013 |
7.84 |
| May 29, 2013 |
7.83 |
| May 28, 2013 |
7.83 |
| May 24, 2013 |
7.83 |
| May 23, 2013 |
7.82 |
| May 22, 2013 |
7.82 |
| May 21, 2013 |
7.82 |
| May 20, 2013 |
7.81 |
| May 17, 2013 |
7.81 |
| May 16, 2013 |
7.81 |
| May 15, 2013 |
7.81 |
| May 14, 2013 |
7.81 |
| May 13, 2013 |
7.81 |
| May 10, 2013 |
7.80 |
| May 9, 2013 |
7.79 |
| May 8, 2013 |
7.79 |
| May 7, 2013 |
7.78 |
| May 6, 2013 |
7.77 |
| May 3, 2013 |
7.77 |
| May 2, 2013 |
7.76 |
| May 1, 2013 |
7.76 |
| Apr 30, 2013 |
7.77 |
| Apr 29, 2013 |
7.78 |
| Apr 26, 2013 |
7.79 |
| Apr 25, 2013 |
7.80 |
| Apr 24, 2013 |
7.81 |
| Apr 23, 2013 |
7.83 |
| Apr 22, 2013 |
7.84 |
| Apr 19, 2013 |
7.86 |
| Apr 18, 2013 |
7.87 |
| Apr 17, 2013 |
7.88 |
| Apr 16, 2013 |
7.89 |
| Apr 15, 2013 |
7.89 |
| Apr 12, 2013 |
7.90 |
| Apr 11, 2013 |
7.91 |
| Apr 10, 2013 |
7.91 |
| Apr 9, 2013 |
7.92 |
| Apr 8, 2013 |
7.92 |
| Apr 5, 2013 |
7.93 |
| Apr 4, 2013 |
7.94 |
| Apr 3, 2013 |
7.94 |
| Apr 2, 2013 |
7.95 |
| Apr 1, 2013 |
7.96 |
| Mar 28, 2013 |
7.96 |
| Mar 27, 2013 |
7.97 |
| Mar 26, 2013 |
7.98 |
| Mar 25, 2013 |
7.99 |
| Mar 22, 2013 |
8.00 |
| Mar 21, 2013 |
8.01 |
| Mar 20, 2013 |
8.03 |
| Mar 19, 2013 |
8.05 |
| Mar 18, 2013 |
8.07 |
| Mar 15, 2013 |
8.09 |
| Mar 14, 2013 |
8.10 |
| Mar 13, 2013 |
8.11 |
| Mar 12, 2013 |
8.12 |
| Mar 11, 2013 |
8.13 |
| Mar 8, 2013 |
8.15 |
| Mar 7, 2013 |
8.16 |
| Mar 6, 2013 |
8.17 |
| Mar 5, 2013 |
8.18 |
| Mar 4, 2013 |
8.20 |
| Mar 1, 2013 |
8.22 |
| Feb 28, 2013 |
8.25 |
| Feb 27, 2013 |
8.27 |
| Feb 26, 2013 |
8.30 |
| Feb 25, 2013 |
8.34 |
| Feb 22, 2013 |
8.37 |
| Feb 21, 2013 |
8.40 |
| Feb 20, 2013 |
8.44 |
| Feb 19, 2013 |
8.47 |
| Feb 15, 2013 |
8.50 |
| Feb 14, 2013 |
8.54 |
| Feb 13, 2013 |
8.57 |
| Feb 12, 2013 |
8.61 |
| Feb 11, 2013 |
8.64 |
| Feb 8, 2013 |
8.68 |
| Feb 7, 2013 |
8.71 |
| Feb 6, 2013 |
8.74 |
| Feb 5, 2013 |
8.77 |
| Feb 4, 2013 |
8.80 |
| Feb 1, 2013 |
8.83 |
| Jan 31, 2013 |
8.86 |
| Jan 30, 2013 |
8.88 |
| Jan 29, 2013 |
8.90 |
| Jan 28, 2013 |
8.92 |
| Jan 25, 2013 |
8.94 |
| Jan 24, 2013 |
8.96 |
| Jan 23, 2013 |
8.97 |
| Jan 22, 2013 |
8.99 |
| Jan 18, 2013 |
9.00 |
| Jan 17, 2013 |
9.02 |
| Jan 16, 2013 |
9.04 |
| Jan 15, 2013 |
9.05 |
| Jan 14, 2013 |
9.07 |
| Jan 11, 2013 |
9.09 |
| Jan 10, 2013 |
9.10 |
| Jan 9, 2013 |
9.12 |
| Jan 8, 2013 |
9.12 |
| Jan 7, 2013 |
9.13 |
| Jan 4, 2013 |
9.13 |
| Jan 3, 2013 |
9.13 |
| Jan 2, 2013 |
9.14 |
| Dec 31, 2012 |
9.13 |
| Dec 28, 2012 |
9.13 |
| Dec 27, 2012 |
9.13 |
| Dec 26, 2012 |
9.13 |
| Dec 24, 2012 |
9.14 |
| Dec 21, 2012 |
9.17 |
| Dec 20, 2012 |
9.20 |
| Dec 19, 2012 |
9.23 |
| Dec 18, 2012 |
9.25 |
| Dec 17, 2012 |
9.27 |
| Dec 14, 2012 |
9.30 |
| Dec 13, 2012 |
9.33 |
| Dec 12, 2012 |
9.36 |
| Dec 11, 2012 |
9.40 |
| Dec 10, 2012 |
9.44 |
| Dec 7, 2012 |
9.48 |
| Dec 6, 2012 |
9.52 |
| Dec 5, 2012 |
9.56 |
| Dec 4, 2012 |
9.59 |
| Dec 3, 2012 |
9.63 |
| Nov 30, 2012 |
9.67 |
| Nov 29, 2012 |
9.71 |
| Nov 28, 2012 |
9.75 |
| Nov 27, 2012 |
9.79 |
| Nov 26, 2012 |
9.82 |
| Nov 23, 2012 |
9.86 |
| Nov 21, 2012 |
9.90 |
| Nov 20, 2012 |
9.95 |
| Nov 19, 2012 |
9.99 |
| Nov 16, 2012 |
10.03 |
| Nov 15, 2012 |
10.08 |
| Nov 14, 2012 |
10.12 |
| Nov 13, 2012 |
10.17 |
| Nov 12, 2012 |
10.22 |
| Nov 9, 2012 |
10.27 |
| Nov 8, 2012 |
10.32 |
| Nov 7, 2012 |
10.36 |
| Nov 6, 2012 |
10.40 |
| Nov 5, 2012 |
10.44 |
| Nov 2, 2012 |
10.48 |
| Nov 1, 2012 |
10.52 |
| Oct 31, 2012 |
10.55 |
| Oct 26, 2012 |
10.59 |
| Oct 25, 2012 |
10.62 |
| Oct 24, 2012 |
10.65 |
| Oct 23, 2012 |
10.68 |
| Oct 22, 2012 |
10.70 |
| Oct 19, 2012 |
10.73 |
| Oct 18, 2012 |
10.76 |
| Oct 17, 2012 |
10.78 |
| Oct 16, 2012 |
10.81 |
| Oct 15, 2012 |
10.84 |
| Oct 12, 2012 |
10.87 |
| Oct 11, 2012 |
10.90 |
| Oct 10, 2012 |
10.94 |
| Oct 9, 2012 |
10.97 |
| Oct 8, 2012 |
11.01 |
| Oct 5, 2012 |
11.04 |
| Oct 4, 2012 |
11.08 |
| Oct 3, 2012 |
11.11 |
| Oct 2, 2012 |
11.14 |
| Oct 1, 2012 |
11.16 |
| Sep 28, 2012 |
11.19 |
| Sep 27, 2012 |
11.20 |
| Sep 26, 2012 |
11.22 |
| Sep 25, 2012 |
11.24 |
| Sep 24, 2012 |
11.26 |
| Sep 21, 2012 |
11.28 |
| Sep 20, 2012 |
11.31 |
| Sep 19, 2012 |
11.33 |
| Sep 18, 2012 |
11.36 |
| Sep 17, 2012 |
11.38 |
| Sep 14, 2012 |
11.41 |
| Sep 13, 2012 |
11.42 |
| Sep 12, 2012 |
11.44 |
| Sep 11, 2012 |
11.47 |
| Sep 10, 2012 |
11.49 |
| Sep 7, 2012 |
11.51 |
| Sep 6, 2012 |
11.54 |
| Sep 5, 2012 |
11.57 |
| Sep 4, 2012 |
11.60 |
| Aug 31, 2012 |
11.63 |
| Aug 30, 2012 |
11.67 |
| Aug 29, 2012 |
11.70 |
| Aug 28, 2012 |
11.73 |
| Aug 27, 2012 |
11.76 |
| Aug 24, 2012 |
11.80 |
| Aug 23, 2012 |
11.84 |
| Aug 22, 2012 |
11.89 |
| Aug 21, 2012 |
11.92 |
| Aug 20, 2012 |
11.96 |
| Aug 17, 2012 |
12.00 |
| Aug 16, 2012 |
12.03 |
| Aug 15, 2012 |
12.07 |
| Aug 14, 2012 |
12.11 |
| Aug 13, 2012 |
12.15 |
| Aug 10, 2012 |
12.19 |
| Aug 9, 2012 |
12.23 |
| Aug 8, 2012 |
12.28 |
| Aug 7, 2012 |
12.33 |
| Aug 6, 2012 |
12.38 |
| Aug 3, 2012 |
12.42 |
| Aug 2, 2012 |
12.47 |
| Aug 1, 2012 |
12.52 |
| Jul 31, 2012 |
12.56 |
| Jul 30, 2012 |
12.58 |
| Jul 27, 2012 |
12.60 |
| Jul 26, 2012 |
12.61 |
| Jul 25, 2012 |
12.64 |
| Jul 24, 2012 |
12.66 |
| Jul 23, 2012 |
12.70 |
| Jul 20, 2012 |
12.73 |
| Jul 19, 2012 |
12.76 |
| Jul 18, 2012 |
12.79 |
| Jul 17, 2012 |
12.81 |
| Jul 16, 2012 |
12.83 |
| Jul 13, 2012 |
12.85 |
| Jul 12, 2012 |
12.87 |
| Jul 11, 2012 |
12.90 |
| Jul 10, 2012 |
12.92 |
| Jul 9, 2012 |
12.93 |
| Jul 6, 2012 |
12.95 |
| Jul 5, 2012 |
12.96 |
| Jul 3, 2012 |
12.97 |
| Jul 2, 2012 |
12.98 |
| Jun 29, 2012 |
13.00 |
| Jun 28, 2012 |
13.02 |
| Jun 27, 2012 |
13.04 |
| Jun 26, 2012 |
13.05 |
| Jun 25, 2012 |
13.07 |
| Jun 22, 2012 |
13.08 |
| Jun 21, 2012 |
13.08 |
| Jun 20, 2012 |
13.09 |
| Jun 19, 2012 |
13.09 |
| Jun 18, 2012 |
13.10 |
| Jun 15, 2012 |
13.10 |
| Jun 14, 2012 |
13.13 |
| Jun 13, 2012 |
13.15 |
| Jun 12, 2012 |
13.18 |
| Jun 11, 2012 |
13.21 |
| Jun 8, 2012 |
13.23 |
| Jun 7, 2012 |
13.25 |
| Jun 6, 2012 |
13.26 |
| Jun 5, 2012 |
13.28 |
| Jun 4, 2012 |
13.30 |
| Jun 1, 2012 |
13.32 |
| May 31, 2012 |
13.34 |
| May 30, 2012 |
13.36 |
| May 29, 2012 |
13.38 |
| May 25, 2012 |
13.40 |
| May 24, 2012 |
13.42 |
| May 23, 2012 |
13.43 |
| May 22, 2012 |
13.45 |
| May 21, 2012 |
13.47 |
| May 18, 2012 |
13.49 |
| May 17, 2012 |
13.50 |
| May 16, 2012 |
13.51 |
| May 15, 2012 |
13.53 |
| May 14, 2012 |
13.53 |
| May 11, 2012 |
13.53 |
| May 10, 2012 |
13.54 |
| May 9, 2012 |
13.54 |
| May 8, 2012 |
13.55 |
| May 7, 2012 |
13.56 |
| May 4, 2012 |
13.57 |
| May 3, 2012 |
13.57 |
| May 2, 2012 |
13.57 |
| May 1, 2012 |
13.57 |
| Apr 30, 2012 |
13.57 |
| Apr 27, 2012 |
13.57 |
| Apr 26, 2012 |
13.57 |
| Apr 25, 2012 |
13.57 |
| Apr 24, 2012 |
13.59 |
| Apr 23, 2012 |
13.59 |
| Apr 20, 2012 |
13.59 |
| Apr 19, 2012 |
13.59 |
| Apr 18, 2012 |
13.60 |
| Apr 17, 2012 |
13.60 |
| Apr 16, 2012 |
13.61 |
| Apr 13, 2012 |
13.62 |
| Apr 12, 2012 |
13.64 |
| Apr 11, 2012 |
13.64 |
| Apr 10, 2012 |
13.66 |
| Apr 9, 2012 |
13.67 |
| Apr 5, 2012 |
13.68 |
| Apr 4, 2012 |
13.68 |
| Apr 3, 2012 |
13.69 |
| Apr 2, 2012 |
13.70 |
| Mar 30, 2012 |
13.70 |
| Mar 29, 2012 |
13.71 |
| Mar 28, 2012 |
13.73 |
| Mar 27, 2012 |
13.74 |
| Mar 26, 2012 |
13.74 |
| Mar 23, 2012 |
13.75 |
| Mar 22, 2012 |
13.77 |
| Mar 21, 2012 |
13.80 |
| Mar 20, 2012 |
13.82 |
| Mar 19, 2012 |
13.82 |
| Mar 16, 2012 |
13.83 |
| Mar 15, 2012 |
13.83 |
| Mar 14, 2012 |
13.83 |
| Mar 13, 2012 |
13.83 |
| Mar 12, 2012 |
13.83 |
| Mar 9, 2012 |
13.83 |
| Mar 8, 2012 |
13.83 |
| Mar 7, 2012 |
13.83 |
| Mar 6, 2012 |
13.83 |
| Mar 5, 2012 |
13.83 |
| Mar 2, 2012 |
13.83 |
| Mar 1, 2012 |
13.82 |
| Feb 29, 2012 |
13.81 |
| Feb 28, 2012 |
13.79 |
| Feb 27, 2012 |
13.77 |
| Feb 24, 2012 |
13.73 |
| Feb 23, 2012 |
13.70 |
| Feb 22, 2012 |
13.67 |
| Feb 21, 2012 |
13.64 |
| Feb 17, 2012 |
13.61 |
| Feb 16, 2012 |
13.58 |
| Feb 15, 2012 |
13.55 |
| Feb 14, 2012 |
13.53 |
| Feb 13, 2012 |
13.51 |
| Feb 10, 2012 |
13.50 |
| Feb 9, 2012 |
13.49 |
| Feb 8, 2012 |
13.48 |
| Feb 7, 2012 |
13.47 |
| Feb 6, 2012 |
13.46 |
| Feb 3, 2012 |
13.45 |
| Feb 2, 2012 |
13.43 |
| Feb 1, 2012 |
13.42 |
| Jan 31, 2012 |
13.41 |
| Jan 30, 2012 |
13.41 |
| Jan 27, 2012 |
13.41 |
| Jan 26, 2012 |
13.40 |
| Jan 25, 2012 |
13.41 |
| Jan 24, 2012 |
13.41 |
| Jan 23, 2012 |
13.41 |
| Jan 20, 2012 |
13.40 |
| Jan 19, 2012 |
13.39 |
| Jan 18, 2012 |
13.38 |
| Jan 17, 2012 |
13.38 |
| Jan 13, 2012 |
13.38 |
| Jan 12, 2012 |
13.38 |
| Jan 11, 2012 |
13.38 |
| Jan 10, 2012 |
13.39 |
| Jan 9, 2012 |
13.40 |
| Jan 6, 2012 |
13.41 |
| Jan 5, 2012 |
13.43 |
| Jan 4, 2012 |
13.44 |
| Jan 3, 2012 |
13.45 |
| Dec 30, 2011 |
13.46 |
| Dec 29, 2011 |
13.49 |
| Dec 28, 2011 |
13.50 |
| Dec 27, 2011 |
13.53 |
| Dec 23, 2011 |
13.56 |
| Dec 22, 2011 |
13.60 |
| Dec 21, 2011 |
13.62 |
| Dec 20, 2011 |
13.66 |
| Dec 19, 2011 |
13.69 |
| Dec 16, 2011 |
13.74 |
| Dec 15, 2011 |
13.78 |
| Dec 14, 2011 |
13.83 |
| Dec 13, 2011 |
13.87 |
| Dec 12, 2011 |
13.92 |
| Dec 9, 2011 |
13.97 |
| Dec 8, 2011 |
14.01 |
| Dec 7, 2011 |
14.07 |
| Dec 6, 2011 |
14.11 |
| Dec 5, 2011 |
14.16 |
| Dec 2, 2011 |
14.21 |
| Dec 1, 2011 |
14.26 |
| Nov 30, 2011 |
14.31 |
| Nov 29, 2011 |
14.36 |
| Nov 28, 2011 |
14.43 |
| Nov 25, 2011 |
14.49 |
| Nov 23, 2011 |
14.56 |
| Nov 22, 2011 |
14.63 |
| Nov 21, 2011 |
14.68 |
| Nov 18, 2011 |
14.73 |
| Nov 17, 2011 |
14.78 |
| Nov 16, 2011 |
14.82 |
| Nov 15, 2011 |
14.86 |
| Nov 14, 2011 |
14.89 |
| Nov 11, 2011 |
14.93 |
| Nov 10, 2011 |
14.97 |
| Nov 9, 2011 |
15.01 |
| Nov 8, 2011 |
15.05 |
| Nov 7, 2011 |
15.07 |
| Nov 4, 2011 |
15.10 |
| Nov 3, 2011 |
15.14 |
| Nov 2, 2011 |
15.17 |
| Nov 1, 2011 |
15.20 |
| Oct 31, 2011 |
15.24 |
| Oct 28, 2011 |
15.28 |
| Oct 27, 2011 |
15.31 |
| Oct 26, 2011 |
15.33 |
| Oct 25, 2011 |
15.37 |
| Oct 24, 2011 |
15.41 |
| Oct 21, 2011 |
15.46 |
| Oct 20, 2011 |
15.51 |
| Oct 19, 2011 |
15.56 |
| Oct 18, 2011 |
15.61 |
| Oct 17, 2011 |
15.66 |
| Oct 14, 2011 |
15.71 |
| Oct 13, 2011 |
15.75 |
| Oct 12, 2011 |
15.80 |
| Oct 11, 2011 |
15.84 |
| Oct 10, 2011 |
15.90 |
| Oct 7, 2011 |
15.95 |
| Oct 6, 2011 |
16.00 |
| Oct 5, 2011 |
16.05 |
| Oct 4, 2011 |
16.12 |
| Oct 3, 2011 |
16.18 |
| Sep 30, 2011 |
16.26 |
| Sep 29, 2011 |
16.34 |
| Sep 28, 2011 |
16.41 |
| Sep 27, 2011 |
16.49 |
| Sep 26, 2011 |
16.56 |
| Sep 23, 2011 |
16.63 |
| Sep 22, 2011 |
16.70 |
| Sep 21, 2011 |
16.77 |
| Sep 20, 2011 |
16.84 |
| Sep 19, 2011 |
16.90 |
| Sep 16, 2011 |
16.96 |
| Sep 15, 2011 |
17.04 |
| Sep 14, 2011 |
17.12 |
| Sep 13, 2011 |
17.19 |
| Sep 12, 2011 |
17.27 |
| Sep 9, 2011 |
17.34 |
| Sep 8, 2011 |
17.41 |
| Sep 7, 2011 |
17.49 |
| Sep 6, 2011 |
17.56 |
| Sep 2, 2011 |
17.63 |
| Sep 1, 2011 |
17.70 |
| Aug 31, 2011 |
17.77 |
| Aug 30, 2011 |
17.85 |
| Aug 29, 2011 |
17.92 |
| Aug 26, 2011 |
18.00 |
| Aug 25, 2011 |
18.08 |
| Aug 24, 2011 |
18.16 |
| Aug 23, 2011 |
18.23 |
| Aug 22, 2011 |
18.30 |
| Aug 19, 2011 |
18.38 |
| Aug 18, 2011 |
18.45 |
| Aug 17, 2011 |
18.51 |
| Aug 16, 2011 |
18.57 |
| Aug 15, 2011 |
18.62 |
| Aug 12, 2011 |
18.66 |
| Aug 11, 2011 |
18.70 |
| Aug 10, 2011 |
18.74 |
| Aug 9, 2011 |
18.78 |
| Aug 8, 2011 |
18.81 |
| Aug 5, 2011 |
18.84 |
| Aug 4, 2011 |
18.86 |
| Aug 3, 2011 |
18.87 |
| Aug 2, 2011 |
18.89 |
| Aug 1, 2011 |
18.91 |
| Jul 29, 2011 |
18.94 |
| Jul 28, 2011 |
18.96 |
| Jul 27, 2011 |
18.98 |
| Jul 26, 2011 |
19.01 |
| Jul 25, 2011 |
19.03 |
| Jul 22, 2011 |
19.05 |
| Jul 21, 2011 |
19.07 |
| Jul 20, 2011 |
19.08 |
| Jul 19, 2011 |
19.10 |
| Jul 18, 2011 |
19.11 |
| Jul 15, 2011 |
19.12 |
| Jul 14, 2011 |
19.12 |
| Jul 13, 2011 |
19.13 |
| Jul 12, 2011 |
19.13 |
| Jul 11, 2011 |
19.13 |
| Jul 8, 2011 |
19.14 |
| Jul 7, 2011 |
19.14 |
| Jul 6, 2011 |
19.14 |
| Jul 5, 2011 |
19.13 |
| Jul 1, 2011 |
19.12 |
| Jun 30, 2011 |
19.12 |
| Jun 29, 2011 |
19.12 |
| Jun 28, 2011 |
19.12 |
| Jun 27, 2011 |
19.13 |
| Jun 24, 2011 |
19.14 |
| Jun 23, 2011 |
19.16 |
| Jun 22, 2011 |
19.17 |
| Jun 21, 2011 |
19.18 |
| Jun 20, 2011 |
19.20 |
| Jun 17, 2011 |
19.23 |
| Jun 16, 2011 |
19.23 |
| Jun 15, 2011 |
19.24 |
| Jun 14, 2011 |
19.24 |
| Jun 13, 2011 |
19.24 |
| Jun 10, 2011 |
19.25 |
| Jun 9, 2011 |
19.27 |
| Jun 8, 2011 |
19.28 |
| Jun 7, 2011 |
19.29 |
| Jun 6, 2011 |
19.28 |
| Jun 3, 2011 |
19.28 |
| Jun 2, 2011 |
19.28 |
| Jun 1, 2011 |
19.27 |
| May 31, 2011 |
19.26 |
| May 27, 2011 |
19.25 |
| May 26, 2011 |
19.25 |
| May 25, 2011 |
19.25 |
| May 24, 2011 |
19.25 |
| May 23, 2011 |
19.25 |
| May 20, 2011 |
19.26 |
| May 19, 2011 |
19.26 |
| May 18, 2011 |
19.27 |
| May 17, 2011 |
19.28 |
| May 16, 2011 |
19.29 |
| May 13, 2011 |
19.31 |
| May 12, 2011 |
19.32 |
| May 11, 2011 |
19.32 |
| May 10, 2011 |
19.32 |
| May 9, 2011 |
19.32 |
| May 6, 2011 |
19.33 |
| May 5, 2011 |
19.34 |
| May 4, 2011 |
19.35 |
| May 3, 2011 |
19.35 |
| May 2, 2011 |
19.36 |
| Apr 29, 2011 |
19.37 |
| Apr 28, 2011 |
19.37 |
| Apr 27, 2011 |
19.37 |
| Apr 26, 2011 |
19.36 |
| Apr 25, 2011 |
19.34 |
| Apr 21, 2011 |
19.31 |
| Apr 20, 2011 |
19.27 |
| Apr 19, 2011 |
19.24 |
| Apr 18, 2011 |
19.21 |
| Apr 15, 2011 |
19.18 |
| Apr 14, 2011 |
19.14 |
| Apr 13, 2011 |
19.11 |
| Apr 12, 2011 |
19.07 |
| Apr 11, 2011 |
19.03 |
| Apr 8, 2011 |
18.98 |
| Apr 7, 2011 |
18.93 |
| Apr 6, 2011 |
18.88 |
| Apr 5, 2011 |
18.83 |
| Apr 4, 2011 |
18.78 |
| Apr 1, 2011 |
18.72 |
| Mar 31, 2011 |
18.66 |
| Mar 30, 2011 |
18.61 |
| Mar 29, 2011 |
18.55 |
| Mar 28, 2011 |
18.51 |
| Mar 25, 2011 |
18.47 |
| Mar 24, 2011 |
18.42 |
| Mar 23, 2011 |
18.38 |
| Mar 22, 2011 |
18.34 |
| Mar 21, 2011 |
18.31 |
| Mar 18, 2011 |
18.26 |
| Mar 17, 2011 |
18.22 |
| Mar 16, 2011 |
18.17 |
| Mar 15, 2011 |
18.13 |
| Mar 14, 2011 |
18.09 |
| Mar 11, 2011 |
18.04 |
| Mar 10, 2011 |
17.99 |
| Mar 9, 2011 |
17.94 |
| Mar 8, 2011 |
17.89 |
| Mar 7, 2011 |
17.83 |
| Mar 4, 2011 |
17.78 |
| Mar 3, 2011 |
17.71 |
| Mar 2, 2011 |
17.65 |
| Mar 1, 2011 |
17.58 |
| Feb 28, 2011 |
17.52 |
| Feb 25, 2011 |
17.47 |
| Feb 24, 2011 |
17.40 |
| Feb 23, 2011 |
17.33 |
| Feb 22, 2011 |
17.27 |
| Feb 18, 2011 |
17.20 |
| Feb 17, 2011 |
17.14 |
| Feb 16, 2011 |
17.07 |
| Feb 15, 2011 |
17.00 |
| Feb 14, 2011 |
16.94 |
| Feb 11, 2011 |
16.86 |
| Feb 10, 2011 |
16.79 |
| Feb 9, 2011 |
16.72 |
| Feb 8, 2011 |
16.66 |
| Feb 7, 2011 |
16.60 |
| Feb 4, 2011 |
16.54 |
| Feb 3, 2011 |
16.48 |
| Feb 2, 2011 |
16.42 |
| Feb 1, 2011 |
16.35 |
| Jan 31, 2011 |
16.29 |
| Jan 28, 2011 |
16.23 |
| Jan 27, 2011 |
16.17 |
| Jan 26, 2011 |
16.09 |
| Jan 25, 2011 |
16.01 |
| Jan 24, 2011 |
15.96 |
| Jan 21, 2011 |
15.89 |
| Jan 20, 2011 |
15.81 |
| Jan 19, 2011 |
15.74 |
| Jan 18, 2011 |
15.66 |
| Jan 14, 2011 |
15.58 |
| Jan 13, 2011 |
15.50 |
| Jan 12, 2011 |
15.42 |
| Jan 11, 2011 |
15.35 |
| Jan 10, 2011 |
15.27 |
| Jan 7, 2011 |
15.20 |
| Jan 6, 2011 |
15.14 |
| Jan 5, 2011 |
15.06 |
| Jan 4, 2011 |
14.99 |
| Jan 3, 2011 |
14.92 |
| Dec 31, 2010 |
14.84 |
| Dec 30, 2010 |
14.77 |
| Dec 29, 2010 |
14.71 |
| Dec 28, 2010 |
14.64 |
| Dec 27, 2010 |
14.57 |
| Dec 23, 2010 |
14.50 |
| Dec 22, 2010 |
14.44 |
| Dec 21, 2010 |
14.38 |
| Dec 20, 2010 |
14.31 |
| Dec 17, 2010 |
14.24 |
| Dec 16, 2010 |
14.17 |
| Dec 15, 2010 |
14.11 |
| Dec 14, 2010 |
14.05 |
| Dec 13, 2010 |
13.99 |
| Dec 10, 2010 |
13.92 |
| Dec 9, 2010 |
13.83 |
| Dec 8, 2010 |
13.76 |
| Dec 7, 2010 |
13.69 |
| Dec 6, 2010 |
13.60 |
| Dec 3, 2010 |
13.53 |
| Dec 2, 2010 |
13.46 |
| Dec 1, 2010 |
13.39 |
| Nov 30, 2010 |
13.32 |
| Nov 29, 2010 |
13.26 |
| Nov 26, 2010 |
13.21 |
| Nov 24, 2010 |
13.15 |
| Nov 23, 2010 |
13.10 |
| Nov 22, 2010 |
13.05 |
| Nov 19, 2010 |
12.99 |
| Nov 18, 2010 |
12.94 |
| Nov 17, 2010 |
12.88 |
| Nov 16, 2010 |
12.84 |
| Nov 15, 2010 |
12.80 |
| Nov 12, 2010 |
12.75 |
| Nov 11, 2010 |
12.70 |
| Nov 10, 2010 |
12.65 |
| Nov 9, 2010 |
12.60 |
| Nov 8, 2010 |
12.56 |
| Nov 5, 2010 |
12.52 |
| Nov 4, 2010 |
12.47 |
| Nov 3, 2010 |
12.43 |
| Nov 2, 2010 |
12.38 |
| Nov 1, 2010 |
12.34 |
| Oct 29, 2010 |
12.29 |
| Oct 28, 2010 |
12.23 |
| Oct 27, 2010 |
12.18 |
| Oct 26, 2010 |
12.13 |
| Oct 25, 2010 |
12.09 |
| Oct 22, 2010 |
12.07 |
| Oct 21, 2010 |
12.04 |
| Oct 20, 2010 |
12.01 |
| Oct 19, 2010 |
11.99 |
| Oct 18, 2010 |
11.98 |
| Oct 15, 2010 |
11.95 |
| Oct 14, 2010 |
11.93 |
| Oct 13, 2010 |
11.91 |
| Oct 12, 2010 |
11.90 |
| Oct 11, 2010 |
11.88 |
| Oct 8, 2010 |
11.87 |
| Oct 7, 2010 |
11.86 |
| Oct 6, 2010 |
11.85 |
| Oct 5, 2010 |
11.85 |
| Oct 4, 2010 |
11.85 |
| Oct 1, 2010 |
11.86 |
| Sep 30, 2010 |
11.87 |
| Sep 29, 2010 |
11.88 |
| Sep 28, 2010 |
11.87 |
| Sep 27, 2010 |
11.87 |
| Sep 24, 2010 |
11.87 |
| Sep 23, 2010 |
11.88 |
| Sep 22, 2010 |
11.89 |
| Sep 21, 2010 |
11.90 |
| Sep 20, 2010 |
11.92 |
| Sep 17, 2010 |
11.93 |
| Sep 16, 2010 |
11.94 |
| Sep 15, 2010 |
11.96 |
| Sep 14, 2010 |
11.97 |
| Sep 13, 2010 |
11.98 |
| Sep 10, 2010 |
12.00 |
| Sep 9, 2010 |
12.01 |
| Sep 8, 2010 |
12.02 |
| Sep 7, 2010 |
12.03 |
| Sep 3, 2010 |
12.05 |
| Sep 2, 2010 |
12.07 |
| Sep 1, 2010 |
12.08 |
| Aug 31, 2010 |
12.10 |
| Aug 30, 2010 |
12.12 |
| Aug 27, 2010 |
12.15 |
| Aug 26, 2010 |
12.18 |
| Aug 25, 2010 |
12.21 |
| Aug 24, 2010 |
12.24 |
| Aug 23, 2010 |
12.26 |
| Aug 20, 2010 |
12.29 |
| Aug 19, 2010 |
12.32 |
| Aug 18, 2010 |
12.35 |
| Aug 17, 2010 |
12.37 |
| Aug 16, 2010 |
12.39 |
| Aug 13, 2010 |
12.41 |
| Aug 12, 2010 |
12.44 |
| Aug 11, 2010 |
12.46 |
| Aug 10, 2010 |
12.47 |
| Aug 9, 2010 |
12.48 |
| Aug 6, 2010 |
12.48 |
| Aug 5, 2010 |
12.48 |
| Aug 4, 2010 |
12.49 |
| Aug 3, 2010 |
12.49 |
| Aug 2, 2010 |
12.49 |
| Jul 30, 2010 |
12.49 |
| Jul 29, 2010 |
12.49 |
| Jul 28, 2010 |
12.49 |
| Jul 27, 2010 |
12.48 |
| Jul 26, 2010 |
12.47 |
| Jul 23, 2010 |
12.46 |
| Jul 22, 2010 |
12.46 |
| Jul 21, 2010 |
12.46 |
| Jul 20, 2010 |
12.46 |
| Jul 19, 2010 |
12.46 |
| Jul 16, 2010 |
12.47 |
| Jul 15, 2010 |
12.48 |
| Jul 14, 2010 |
12.49 |
| Jul 13, 2010 |
12.50 |
| Jul 12, 2010 |
12.50 |
| Jul 9, 2010 |
12.51 |
| Jul 8, 2010 |
12.52 |
| Jul 7, 2010 |
12.52 |
| Jul 6, 2010 |
12.53 |
| Jul 2, 2010 |
12.54 |
| Jul 1, 2010 |
12.53 |
| Jun 30, 2010 |
12.52 |
| Jun 29, 2010 |
12.51 |
| Jun 28, 2010 |
12.51 |
| Jun 25, 2010 |
12.50 |
| Jun 24, 2010 |
12.50 |
| Jun 23, 2010 |
12.51 |
| Jun 22, 2010 |
12.51 |
| Jun 21, 2010 |
12.52 |
| Jun 18, 2010 |
12.54 |
| Jun 17, 2010 |
12.55 |
| Jun 16, 2010 |
12.57 |
| Jun 15, 2010 |
12.58 |
| Jun 14, 2010 |
12.59 |
| Jun 11, 2010 |
12.60 |
| Jun 10, 2010 |
12.62 |
| Jun 9, 2010 |
12.63 |
| Jun 8, 2010 |
12.65 |
| Jun 7, 2010 |
12.66 |
| Jun 4, 2010 |
12.67 |
| Jun 3, 2010 |
12.68 |
| Jun 2, 2010 |
12.68 |
| Jun 1, 2010 |
12.68 |
| May 28, 2010 |
12.67 |
| May 27, 2010 |
12.67 |
| May 26, 2010 |
12.67 |
| May 25, 2010 |
12.66 |
| May 24, 2010 |
12.66 |
| May 21, 2010 |
12.66 |
| May 20, 2010 |
12.65 |
| May 19, 2010 |
12.65 |
| May 18, 2010 |
12.64 |
| May 17, 2010 |
12.62 |
| May 14, 2010 |
12.60 |
| May 13, 2010 |
12.57 |
| May 12, 2010 |
12.55 |
| May 11, 2010 |
12.52 |
| May 10, 2010 |
12.49 |
| May 7, 2010 |
12.47 |
| May 6, 2010 |
12.47 |
| May 5, 2010 |
12.46 |
| May 4, 2010 |
12.44 |
| May 3, 2010 |
12.43 |
| Apr 30, 2010 |
12.41 |
| Apr 29, 2010 |
12.39 |
| Apr 28, 2010 |
12.36 |
| Apr 27, 2010 |
12.34 |
| Apr 26, 2010 |
12.31 |
| Apr 23, 2010 |
12.28 |
| Apr 22, 2010 |
12.24 |
| Apr 21, 2010 |
12.21 |
| Apr 20, 2010 |
12.17 |
| Apr 19, 2010 |
12.15 |
| Apr 16, 2010 |
12.12 |
| Apr 15, 2010 |
12.09 |
| Apr 14, 2010 |
12.06 |
| Apr 13, 2010 |
12.03 |
| Apr 12, 2010 |
12.01 |
| Apr 9, 2010 |
11.98 |
| Apr 8, 2010 |
11.95 |
| Apr 7, 2010 |
11.92 |
| Apr 6, 2010 |
11.89 |
| Apr 5, 2010 |
11.86 |
| Apr 1, 2010 |
11.82 |
| Mar 31, 2010 |
11.80 |
| Mar 30, 2010 |
11.76 |
| Mar 29, 2010 |
11.73 |
| Mar 26, 2010 |
11.70 |
| Mar 25, 2010 |
11.68 |
| Mar 24, 2010 |
11.66 |
| Mar 23, 2010 |
11.63 |
| Mar 22, 2010 |
11.60 |
| Mar 19, 2010 |
11.57 |
| Mar 18, 2010 |
11.55 |
| Mar 17, 2010 |
11.53 |
| Mar 16, 2010 |
11.51 |
| Mar 15, 2010 |
11.49 |
| Mar 12, 2010 |
11.47 |
| Mar 11, 2010 |
11.45 |
| Mar 10, 2010 |
11.43 |
| Mar 9, 2010 |
11.40 |
| Mar 8, 2010 |
11.38 |
| Mar 5, 2010 |
11.35 |
| Mar 4, 2010 |
11.33 |
| Mar 3, 2010 |
11.30 |
| Mar 2, 2010 |
11.28 |
| Mar 1, 2010 |
11.25 |
| Feb 26, 2010 |
11.21 |
| Feb 25, 2010 |
11.18 |
| Feb 24, 2010 |
11.15 |
| Feb 23, 2010 |
11.12 |
| Feb 22, 2010 |
11.09 |
| Feb 19, 2010 |
11.07 |
| Feb 18, 2010 |
11.04 |
| Feb 17, 2010 |
11.01 |
| Feb 16, 2010 |
10.99 |
| Feb 12, 2010 |
10.96 |
| Feb 11, 2010 |
10.93 |
| Feb 10, 2010 |
10.91 |
| Feb 9, 2010 |
10.89 |
| Feb 8, 2010 |
10.87 |
| Feb 5, 2010 |
10.87 |
| Feb 4, 2010 |
10.86 |
| Feb 3, 2010 |
10.85 |
| Feb 2, 2010 |
10.83 |
| Feb 1, 2010 |
10.81 |
| Jan 29, 2010 |
10.79 |
| Jan 28, 2010 |
10.76 |
| Jan 27, 2010 |
10.74 |
| Jan 26, 2010 |
10.70 |
| Jan 25, 2010 |
10.66 |
| Jan 22, 2010 |
10.63 |
| Jan 21, 2010 |
10.61 |
| Jan 20, 2010 |
10.58 |
| Jan 19, 2010 |
10.56 |
| Jan 15, 2010 |
10.53 |
| Jan 14, 2010 |
10.51 |
| Jan 13, 2010 |
10.49 |
| Jan 12, 2010 |
10.47 |
| Jan 11, 2010 |
10.46 |
| Jan 8, 2010 |
10.44 |
| Jan 7, 2010 |
10.42 |
| Jan 6, 2010 |
10.41 |
| Jan 5, 2010 |
10.40 |
| Jan 4, 2010 |
10.39 |
| Dec 31, 2009 |
10.37 |
| Dec 30, 2009 |
10.35 |
| Dec 29, 2009 |
10.34 |
| Dec 28, 2009 |
10.33 |
| Dec 24, 2009 |
10.32 |
| Dec 23, 2009 |
10.32 |
| Dec 22, 2009 |
10.32 |
| Dec 21, 2009 |
10.33 |
| Dec 18, 2009 |
10.34 |
| Dec 17, 2009 |
10.35 |
| Dec 16, 2009 |
10.36 |
| Dec 15, 2009 |
10.37 |
| Dec 14, 2009 |
10.38 |
| Dec 11, 2009 |
10.38 |
| Dec 10, 2009 |
10.39 |
| Dec 9, 2009 |
10.39 |
| Dec 8, 2009 |
10.39 |
| Dec 7, 2009 |
10.40 |
| Dec 4, 2009 |
10.41 |
| Dec 3, 2009 |
10.41 |
| Dec 2, 2009 |
10.42 |
| Dec 1, 2009 |
10.42 |
| Nov 30, 2009 |
10.42 |
| Nov 27, 2009 |
10.41 |
| Nov 25, 2009 |
10.41 |
| Nov 24, 2009 |
10.40 |
| Nov 23, 2009 |
10.40 |
| Nov 20, 2009 |
10.38 |
| Nov 19, 2009 |
10.36 |
| Nov 18, 2009 |
10.35 |
| Nov 17, 2009 |
10.33 |
| Nov 16, 2009 |
10.31 |
| Nov 13, 2009 |
10.28 |
| Nov 12, 2009 |
10.26 |
| Nov 11, 2009 |
10.24 |
| Nov 10, 2009 |
10.21 |
| Nov 9, 2009 |
10.19 |
| Nov 6, 2009 |
10.16 |
| Nov 5, 2009 |
10.14 |
| Nov 4, 2009 |
10.11 |
| Nov 3, 2009 |
10.09 |
| Nov 2, 2009 |
10.07 |
| Oct 30, 2009 |
10.06 |
| Oct 29, 2009 |
10.04 |
| Oct 28, 2009 |
10.02 |
| Oct 27, 2009 |
10.00 |
| Oct 26, 2009 |
9.99 |
| Oct 23, 2009 |
9.98 |
| Oct 22, 2009 |
9.96 |
| Oct 21, 2009 |
9.95 |
| Oct 20, 2009 |
9.93 |
| Oct 19, 2009 |
9.90 |
| Oct 16, 2009 |
9.87 |
| Oct 15, 2009 |
9.84 |
| Oct 14, 2009 |
9.82 |
| Oct 13, 2009 |
9.79 |
| Oct 12, 2009 |
9.77 |
| Oct 9, 2009 |
9.74 |
| Oct 8, 2009 |
9.72 |
| Oct 7, 2009 |
9.71 |
| Oct 6, 2009 |
9.69 |
| Oct 5, 2009 |
9.67 |
| Oct 2, 2009 |
9.66 |
| Oct 1, 2009 |
9.66 |
| Sep 30, 2009 |
9.66 |
| Sep 29, 2009 |
9.65 |
| Sep 28, 2009 |
9.64 |
| Sep 25, 2009 |
9.63 |
| Sep 24, 2009 |
9.63 |
| Sep 23, 2009 |
9.63 |
| Sep 22, 2009 |
9.61 |
| Sep 21, 2009 |
9.59 |
| Sep 18, 2009 |
9.57 |
| Sep 17, 2009 |
9.53 |
| Sep 16, 2009 |
9.50 |
| Sep 15, 2009 |
9.47 |
| Sep 14, 2009 |
9.43 |
| Sep 11, 2009 |
9.40 |
| Sep 10, 2009 |
9.38 |
| Sep 9, 2009 |
9.35 |
| Sep 8, 2009 |
9.32 |
| Sep 4, 2009 |
9.30 |
| Sep 3, 2009 |
9.27 |
| Sep 2, 2009 |
9.24 |
| Sep 1, 2009 |
9.22 |
| Aug 31, 2009 |
9.20 |
| Aug 28, 2009 |
9.17 |
| Aug 27, 2009 |
9.13 |
| Aug 26, 2009 |
9.09 |
| Aug 25, 2009 |
9.06 |
| Aug 24, 2009 |
9.02 |
| Aug 21, 2009 |
8.98 |
| Aug 20, 2009 |
8.93 |
| Aug 19, 2009 |
8.89 |
| Aug 18, 2009 |
8.84 |
| Aug 17, 2009 |
8.80 |
| Aug 14, 2009 |
8.75 |
| Aug 13, 2009 |
8.70 |
| Aug 12, 2009 |
8.65 |
| Aug 11, 2009 |
8.60 |
| Aug 10, 2009 |
8.56 |
| Aug 7, 2009 |
8.51 |
| Aug 6, 2009 |
8.47 |
| Aug 5, 2009 |
8.42 |
| Aug 4, 2009 |
8.37 |
| Aug 3, 2009 |
8.31 |
| Jul 31, 2009 |
8.25 |
| Jul 30, 2009 |
8.18 |
| Jul 29, 2009 |
8.11 |
| Jul 28, 2009 |
8.04 |
| Jul 27, 2009 |
7.97 |
| Jul 24, 2009 |
7.92 |
| Jul 23, 2009 |
7.86 |
| Jul 22, 2009 |
7.80 |
| Jul 21, 2009 |
7.75 |
| Jul 20, 2009 |
7.70 |
| Jul 17, 2009 |
7.65 |
| Jul 16, 2009 |
7.60 |
| Jul 15, 2009 |
7.55 |
| Jul 14, 2009 |
7.50 |
| Jul 13, 2009 |
7.45 |
| Jul 10, 2009 |
7.41 |
| Jul 9, 2009 |
7.37 |
| Jul 8, 2009 |
7.33 |
| Jul 7, 2009 |
7.30 |
| Jul 6, 2009 |
7.27 |
| Jul 2, 2009 |
7.23 |
| Jul 1, 2009 |
7.21 |
| Jun 30, 2009 |
7.18 |
| Jun 29, 2009 |
7.16 |
| Jun 26, 2009 |
7.13 |
| Jun 25, 2009 |
7.11 |
| Jun 24, 2009 |
7.09 |
| Jun 23, 2009 |
7.07 |
| Jun 22, 2009 |
7.04 |
| Jun 19, 2009 |
7.02 |
| Jun 18, 2009 |
6.99 |
| Jun 17, 2009 |
6.96 |
| Jun 16, 2009 |
6.94 |
| Jun 15, 2009 |
6.91 |
| Jun 12, 2009 |
6.88 |
| Jun 11, 2009 |
6.85 |
| Jun 10, 2009 |
6.82 |
| Jun 9, 2009 |
6.78 |
| Jun 8, 2009 |
6.75 |
| Jun 5, 2009 |
6.71 |
| Jun 4, 2009 |
6.67 |
| Jun 3, 2009 |
6.64 |
| Jun 2, 2009 |
6.61 |
| Jun 1, 2009 |
6.58 |
| May 29, 2009 |
6.56 |
| May 28, 2009 |
6.54 |
| May 27, 2009 |
6.54 |
| May 26, 2009 |
6.52 |
| May 22, 2009 |
6.50 |
| May 21, 2009 |
6.48 |
| May 20, 2009 |
6.45 |
| May 19, 2009 |
6.43 |
| May 18, 2009 |
6.40 |
| May 15, 2009 |
6.37 |
| May 14, 2009 |
6.34 |
| May 13, 2009 |
6.30 |
| May 12, 2009 |
6.27 |
| May 11, 2009 |
6.23 |
| May 8, 2009 |
6.18 |
| May 7, 2009 |
6.14 |
| May 6, 2009 |
6.09 |
| May 5, 2009 |
6.05 |
| May 4, 2009 |
6.00 |
| May 1, 2009 |
5.94 |
| Apr 30, 2009 |
5.89 |
| Apr 29, 2009 |
5.84 |
| Apr 28, 2009 |
5.79 |
| Apr 27, 2009 |
5.76 |
| Apr 24, 2009 |
5.72 |
| Apr 23, 2009 |
5.68 |
| Apr 22, 2009 |
5.64 |
| Apr 21, 2009 |
5.60 |
| Apr 20, 2009 |
5.56 |
| Apr 17, 2009 |
5.52 |
| Apr 16, 2009 |
5.49 |
| Apr 15, 2009 |
5.45 |
| Apr 14, 2009 |
5.43 |
| Apr 13, 2009 |
5.41 |
| Apr 9, 2009 |
5.39 |
| Apr 8, 2009 |
5.38 |
| Apr 7, 2009 |
5.36 |
| Apr 6, 2009 |
5.36 |
| Apr 3, 2009 |
5.35 |
| Apr 2, 2009 |
5.35 |
| Apr 1, 2009 |
5.34 |
| Mar 31, 2009 |
5.34 |
| Mar 30, 2009 |
5.35 |
| Mar 27, 2009 |
5.37 |
| Mar 26, 2009 |
5.38 |
| Mar 25, 2009 |
5.40 |
| Mar 24, 2009 |
5.42 |
| Mar 23, 2009 |
5.43 |
| Mar 20, 2009 |
5.44 |
| Mar 19, 2009 |
5.45 |
| Mar 18, 2009 |
5.46 |
| Mar 17, 2009 |
5.48 |
| Mar 16, 2009 |
5.49 |
| Mar 13, 2009 |
5.50 |
| Mar 12, 2009 |
5.51 |
| Mar 11, 2009 |
5.52 |
| Mar 10, 2009 |
5.53 |
| Mar 9, 2009 |
5.55 |
| Mar 6, 2009 |
5.57 |
| Mar 5, 2009 |
5.59 |
| Mar 4, 2009 |
5.61 |
| Mar 3, 2009 |
5.63 |
| Mar 2, 2009 |
5.65 |
| Feb 27, 2009 |
5.68 |
| Feb 26, 2009 |
5.70 |
| Feb 25, 2009 |
5.72 |
| Feb 24, 2009 |
5.75 |
| Feb 23, 2009 |
5.77 |
| Feb 20, 2009 |
5.79 |
| Feb 19, 2009 |
5.82 |
| Feb 18, 2009 |
5.84 |
| Feb 17, 2009 |
5.87 |
| Feb 13, 2009 |
5.89 |
| Feb 12, 2009 |
5.91 |
| Feb 11, 2009 |
5.93 |
| Feb 10, 2009 |
5.95 |
| Feb 9, 2009 |
5.97 |
| Feb 6, 2009 |
5.98 |
| Feb 5, 2009 |
5.99 |
| Feb 4, 2009 |
6.00 |
| Feb 3, 2009 |
6.02 |
| Feb 2, 2009 |
6.04 |
| Jan 30, 2009 |
6.07 |
| Jan 29, 2009 |
6.10 |
| Jan 28, 2009 |
6.13 |
| Jan 27, 2009 |
6.15 |
| Jan 26, 2009 |
6.18 |
| Jan 23, 2009 |
6.21 |
| Jan 22, 2009 |
6.25 |
| Jan 21, 2009 |
6.29 |
| Jan 20, 2009 |
6.33 |
| Jan 16, 2009 |
6.36 |
| Jan 15, 2009 |
6.39 |
| Jan 14, 2009 |
6.42 |
| Jan 13, 2009 |
6.45 |
| Jan 12, 2009 |
6.48 |
| Jan 9, 2009 |
6.51 |
| Jan 8, 2009 |
6.54 |
| Jan 7, 2009 |
6.56 |
| Jan 6, 2009 |
6.60 |
| Jan 5, 2009 |
6.62 |
| Jan 2, 2009 |
6.64 |
| Dec 31, 2008 |
6.65 |
| Dec 30, 2008 |
6.66 |
| Dec 29, 2008 |
6.68 |
| Dec 26, 2008 |
6.70 |
| Dec 24, 2008 |
6.72 |
| Dec 23, 2008 |
6.75 |
| Dec 22, 2008 |
6.78 |
| Dec 19, 2008 |
6.80 |
| Dec 18, 2008 |
6.84 |
| Dec 17, 2008 |
6.90 |
| Dec 16, 2008 |
6.94 |
| Dec 15, 2008 |
6.98 |
| Dec 12, 2008 |
7.03 |
| Dec 11, 2008 |
7.07 |
| Dec 10, 2008 |
7.11 |
| Dec 9, 2008 |
7.14 |
| Dec 8, 2008 |
7.18 |
| Dec 5, 2008 |
7.22 |
| Dec 4, 2008 |
7.27 |
| Dec 3, 2008 |
7.31 |
| Dec 2, 2008 |
7.35 |
| Dec 1, 2008 |
7.40 |
| Nov 28, 2008 |
7.45 |
| Nov 26, 2008 |
7.49 |
| Nov 25, 2008 |
7.54 |
| Nov 24, 2008 |
7.58 |
| Nov 21, 2008 |
7.63 |
| Nov 20, 2008 |
7.67 |
| Nov 19, 2008 |
7.71 |
| Nov 18, 2008 |
7.74 |
| Nov 17, 2008 |
7.77 |
| Nov 14, 2008 |
7.80 |
| Nov 13, 2008 |
7.84 |
| Nov 12, 2008 |
7.87 |
| Nov 11, 2008 |
7.92 |
| Nov 10, 2008 |
7.95 |
| Nov 7, 2008 |
7.98 |
| Nov 6, 2008 |
8.01 |
| Nov 5, 2008 |
8.04 |
| Nov 4, 2008 |
8.07 |
| Nov 3, 2008 |
8.10 |
| Oct 31, 2008 |
8.12 |
| Oct 30, 2008 |
8.13 |
| Oct 29, 2008 |
8.15 |
| Oct 28, 2008 |
8.17 |
| Oct 27, 2008 |
8.18 |
| Oct 24, 2008 |
8.22 |
| Oct 23, 2008 |
8.24 |
| Oct 22, 2008 |
8.27 |
| Oct 21, 2008 |
8.29 |
| Oct 20, 2008 |
8.31 |
| Oct 17, 2008 |
8.33 |
| Oct 16, 2008 |
8.35 |
| Oct 15, 2008 |
8.36 |
| Oct 14, 2008 |
8.39 |
| Oct 13, 2008 |
8.40 |
| Oct 10, 2008 |
8.40 |
| Oct 9, 2008 |
8.41 |
| Oct 8, 2008 |
8.43 |
| Oct 7, 2008 |
8.43 |
| Oct 6, 2008 |
8.43 |
| Oct 3, 2008 |
8.43 |
| Oct 2, 2008 |
8.43 |
| Oct 1, 2008 |
8.42 |
| Sep 30, 2008 |
8.41 |
| Sep 29, 2008 |
8.40 |
| Sep 26, 2008 |
8.40 |
| Sep 25, 2008 |
8.39 |
| Sep 24, 2008 |
8.38 |
| Sep 23, 2008 |
8.38 |
| Sep 22, 2008 |
8.37 |
| Sep 19, 2008 |
8.36 |
| Sep 18, 2008 |
8.36 |
| Sep 17, 2008 |
8.36 |
| Sep 16, 2008 |
8.35 |
| Sep 15, 2008 |
8.35 |
| Sep 12, 2008 |
8.33 |
| Sep 11, 2008 |
8.31 |
| Sep 10, 2008 |
8.28 |
| Sep 9, 2008 |
8.25 |
| Sep 8, 2008 |
8.23 |
| Sep 5, 2008 |
8.20 |
| Sep 4, 2008 |
8.17 |
| Sep 3, 2008 |
8.14 |
| Sep 2, 2008 |
8.11 |
| Aug 29, 2008 |
8.09 |
| Aug 28, 2008 |
8.06 |
| Aug 27, 2008 |
8.03 |
| Aug 26, 2008 |
8.00 |
| Aug 25, 2008 |
7.98 |
| Aug 22, 2008 |
7.95 |
| Aug 21, 2008 |
7.92 |
| Aug 20, 2008 |
7.90 |
| Aug 19, 2008 |
7.87 |
| Aug 18, 2008 |
7.84 |
| Aug 15, 2008 |
7.81 |
| Aug 14, 2008 |
7.78 |
| Aug 13, 2008 |
7.75 |
| Aug 12, 2008 |
7.71 |
| Aug 11, 2008 |
7.68 |
| Aug 8, 2008 |
7.65 |
| Aug 7, 2008 |
7.61 |
| Aug 6, 2008 |
7.59 |
| Aug 5, 2008 |
7.56 |
| Aug 4, 2008 |
7.53 |
| Aug 1, 2008 |
7.50 |
| Jul 31, 2008 |
7.47 |
| Jul 30, 2008 |
7.44 |
| Jul 29, 2008 |
7.40 |
| Jul 28, 2008 |
7.36 |
| Jul 25, 2008 |
7.33 |
| Jul 24, 2008 |
7.30 |
| Jul 23, 2008 |
7.28 |
| Jul 22, 2008 |
7.26 |
| Jul 21, 2008 |
7.24 |
| Jul 18, 2008 |
7.23 |
| Jul 17, 2008 |
7.22 |
| Jul 16, 2008 |
7.20 |
| Jul 15, 2008 |
7.18 |
| Jul 14, 2008 |
7.18 |
| Jul 11, 2008 |
7.17 |
| Jul 10, 2008 |
7.17 |
| Jul 9, 2008 |
7.17 |
| Jul 8, 2008 |
7.17 |
| Jul 7, 2008 |
7.17 |
| Jul 3, 2008 |
7.17 |
| Jul 2, 2008 |
7.17 |
| Jul 1, 2008 |
7.18 |
| Jun 30, 2008 |
7.18 |
| Jun 27, 2008 |
7.19 |
| Jun 26, 2008 |
7.20 |
| Jun 25, 2008 |
7.19 |
| Jun 24, 2008 |
7.19 |
| Jun 23, 2008 |
7.18 |
| Jun 20, 2008 |
7.17 |
| Jun 19, 2008 |
7.16 |
| Jun 18, 2008 |
7.15 |
| Jun 17, 2008 |
7.15 |
| Jun 16, 2008 |
7.15 |
| Jun 13, 2008 |
7.19 |
| Jun 12, 2008 |
7.22 |
| Jun 11, 2008 |
7.26 |
| Jun 10, 2008 |
7.32 |
| Jun 9, 2008 |
7.36 |
| Jun 6, 2008 |
7.41 |
| Jun 5, 2008 |
7.45 |
| Jun 4, 2008 |
7.49 |
| Jun 3, 2008 |
7.54 |
| Jun 2, 2008 |
7.59 |
| May 30, 2008 |
7.64 |
| May 29, 2008 |
7.69 |
| May 28, 2008 |
7.75 |
| May 27, 2008 |
7.83 |
| May 23, 2008 |
7.90 |
| May 22, 2008 |
7.99 |
| May 21, 2008 |
8.07 |
| May 20, 2008 |
8.15 |
| May 19, 2008 |
8.23 |
| May 16, 2008 |
8.31 |
| May 15, 2008 |
8.40 |
| May 14, 2008 |
8.48 |
| May 13, 2008 |
8.56 |
| May 12, 2008 |
8.63 |
| May 9, 2008 |
8.70 |
| May 8, 2008 |
8.77 |
| May 7, 2008 |
8.84 |
| May 6, 2008 |
8.91 |
| May 5, 2008 |
8.98 |
| May 2, 2008 |
9.05 |
| May 1, 2008 |
9.11 |
| Apr 30, 2008 |
9.17 |
| Apr 29, 2008 |
9.23 |
| Apr 28, 2008 |
9.29 |
| Apr 25, 2008 |
9.34 |
| Apr 24, 2008 |
9.41 |
| Apr 23, 2008 |
9.49 |
| Apr 22, 2008 |
9.57 |
| Apr 21, 2008 |
9.65 |
| Apr 18, 2008 |
9.73 |
| Apr 17, 2008 |
9.81 |
| Apr 16, 2008 |
9.88 |
| Apr 15, 2008 |
9.97 |
| Apr 14, 2008 |
10.05 |
| Apr 11, 2008 |
10.13 |
| Apr 10, 2008 |
10.22 |
| Apr 9, 2008 |
10.30 |
| Apr 8, 2008 |
10.38 |
| Apr 7, 2008 |
10.45 |
| Apr 4, 2008 |
10.53 |
| Apr 3, 2008 |
10.61 |
| Apr 2, 2008 |
10.69 |
| Apr 1, 2008 |
10.78 |
| Mar 31, 2008 |
10.87 |
| Mar 28, 2008 |
10.96 |
| Mar 27, 2008 |
11.05 |
| Mar 26, 2008 |
11.16 |
| Mar 25, 2008 |
11.26 |
| Mar 24, 2008 |
11.36 |
| Mar 20, 2008 |
11.46 |
| Mar 19, 2008 |
11.55 |
| Mar 18, 2008 |
11.61 |
| Mar 17, 2008 |
11.68 |
| Mar 14, 2008 |
11.74 |
| Mar 13, 2008 |
11.80 |
| Mar 12, 2008 |
11.85 |
| Mar 11, 2008 |
11.91 |
| Mar 10, 2008 |
11.97 |
| Mar 7, 2008 |
12.03 |
| Mar 6, 2008 |
12.09 |
| Mar 5, 2008 |
12.14 |
| Mar 4, 2008 |
12.20 |
| Mar 3, 2008 |
12.25 |
| Feb 29, 2008 |
12.30 |
| Feb 28, 2008 |
12.35 |
| Feb 27, 2008 |
12.40 |
| Feb 26, 2008 |
12.44 |
| Feb 25, 2008 |
12.48 |
| Feb 22, 2008 |
12.52 |
| Feb 21, 2008 |
12.56 |
| Feb 20, 2008 |
12.60 |
| Feb 19, 2008 |
12.63 |
| Feb 15, 2008 |
12.66 |
| Feb 14, 2008 |
12.69 |
| Feb 13, 2008 |
12.73 |
| Feb 12, 2008 |
12.76 |
| Feb 11, 2008 |
12.80 |
| Feb 8, 2008 |
12.82 |
| Feb 7, 2008 |
12.85 |
| Feb 6, 2008 |
12.87 |
| Feb 5, 2008 |
12.90 |
| Feb 4, 2008 |
12.92 |
| Feb 1, 2008 |
12.95 |
| Jan 31, 2008 |
12.98 |
| Jan 30, 2008 |
13.01 |
| Jan 29, 2008 |
13.04 |
| Jan 28, 2008 |
13.07 |
| Jan 25, 2008 |
13.10 |
| Jan 24, 2008 |
13.13 |
| Jan 23, 2008 |
13.16 |
| Jan 22, 2008 |
13.14 |
| Jan 18, 2008 |
13.12 |
| Jan 17, 2008 |
13.11 |
| Jan 16, 2008 |
13.09 |
| Jan 15, 2008 |
13.07 |
| Jan 14, 2008 |
13.06 |
| Jan 11, 2008 |
13.05 |
| Jan 10, 2008 |
13.05 |
| Jan 9, 2008 |
13.04 |
| Jan 8, 2008 |
13.03 |
| Jan 7, 2008 |
13.02 |
| Jan 4, 2008 |
12.99 |
| Jan 3, 2008 |
12.97 |
| Jan 2, 2008 |
12.94 |
| Dec 31, 2007 |
12.92 |
| Dec 28, 2007 |
12.89 |
| Dec 27, 2007 |
12.85 |
| Dec 26, 2007 |
12.81 |
| Dec 24, 2007 |
12.77 |
| Dec 21, 2007 |
12.72 |
| Dec 20, 2007 |
12.67 |
| Dec 19, 2007 |
12.62 |
| Dec 18, 2007 |
12.57 |
| Dec 17, 2007 |
12.53 |
| Dec 14, 2007 |
12.50 |
| Dec 13, 2007 |
12.47 |
| Dec 12, 2007 |
12.44 |
| Dec 11, 2007 |
12.42 |
| Dec 10, 2007 |
12.39 |
| Dec 7, 2007 |
12.37 |
| Dec 6, 2007 |
12.35 |
| Dec 5, 2007 |
12.32 |
| Dec 4, 2007 |
12.31 |
| Dec 3, 2007 |
12.29 |
| Nov 30, 2007 |
12.28 |
| Nov 29, 2007 |
12.26 |
| Nov 28, 2007 |
12.23 |
| Nov 27, 2007 |
12.21 |
| Nov 26, 2007 |
12.19 |
| Nov 23, 2007 |
12.18 |
| Nov 21, 2007 |
12.16 |
| Nov 20, 2007 |
12.14 |
| Nov 19, 2007 |
12.12 |
| Nov 16, 2007 |
12.11 |
| Nov 15, 2007 |
12.09 |
| Nov 14, 2007 |
12.07 |
| Nov 13, 2007 |
12.06 |
| Nov 12, 2007 |
12.04 |
| Nov 9, 2007 |
12.02 |
| Nov 8, 2007 |
12.00 |
| Nov 7, 2007 |
11.98 |
| Nov 6, 2007 |
11.96 |
| Nov 5, 2007 |
11.93 |
| Nov 2, 2007 |
11.91 |
| Nov 1, 2007 |
11.89 |
| Oct 31, 2007 |
11.86 |
| Oct 30, 2007 |
11.83 |
| Oct 29, 2007 |
11.81 |
| Oct 26, 2007 |
11.78 |
| Oct 25, 2007 |
11.75 |
| Oct 24, 2007 |
11.75 |
| Oct 23, 2007 |
11.77 |
| Oct 22, 2007 |
11.78 |
| Oct 19, 2007 |
11.81 |
| Oct 18, 2007 |
11.83 |
| Oct 17, 2007 |
11.86 |
| Oct 16, 2007 |
11.88 |
| Oct 15, 2007 |
11.90 |
| Oct 12, 2007 |
11.92 |
| Oct 11, 2007 |
11.94 |
| Oct 10, 2007 |
11.96 |
| Oct 9, 2007 |
11.97 |
| Oct 8, 2007 |
11.98 |
| Oct 5, 2007 |
11.99 |
| Oct 4, 2007 |
12.00 |
| Oct 3, 2007 |
12.01 |
| Oct 2, 2007 |
12.04 |
| Oct 1, 2007 |
12.06 |
| Sep 28, 2007 |
12.09 |
| Sep 27, 2007 |
12.12 |
| Sep 26, 2007 |
12.15 |
| Sep 25, 2007 |
12.18 |
| Sep 24, 2007 |
12.22 |
| Sep 21, 2007 |
12.25 |
| Sep 20, 2007 |
12.28 |
| Sep 19, 2007 |
12.31 |
| Sep 18, 2007 |
12.34 |
| Sep 17, 2007 |
12.38 |
| Sep 14, 2007 |
12.42 |
| Sep 13, 2007 |
12.46 |
| Sep 12, 2007 |
12.50 |
| Sep 11, 2007 |
12.54 |
| Sep 10, 2007 |
12.57 |
| Sep 7, 2007 |
12.60 |
| Sep 6, 2007 |
12.63 |
| Sep 5, 2007 |
12.66 |
| Sep 4, 2007 |
12.69 |
| Aug 31, 2007 |
12.71 |
| Aug 30, 2007 |
12.73 |
| Aug 29, 2007 |
12.76 |
| Aug 28, 2007 |
12.79 |
| Aug 27, 2007 |
12.82 |
| Aug 24, 2007 |
12.84 |
| Aug 23, 2007 |
12.87 |
| Aug 22, 2007 |
12.89 |
| Aug 21, 2007 |
12.91 |
| Aug 20, 2007 |
12.92 |
| Aug 17, 2007 |
12.93 |
| Aug 16, 2007 |
12.94 |
| Aug 15, 2007 |
12.96 |
| Aug 14, 2007 |
12.98 |
| Aug 13, 2007 |
12.99 |
| Aug 10, 2007 |
13.01 |
| Aug 9, 2007 |
13.01 |
| Aug 8, 2007 |
13.00 |
| Aug 7, 2007 |
12.99 |
| Aug 6, 2007 |
13.00 |
| Aug 3, 2007 |
13.01 |
| Aug 2, 2007 |
13.01 |
| Aug 1, 2007 |
13.02 |
| Jul 31, 2007 |
13.04 |
| Jul 30, 2007 |
13.06 |
| Jul 27, 2007 |
13.07 |
| Jul 26, 2007 |
13.08 |
| Jul 25, 2007 |
13.08 |
| Jul 24, 2007 |
13.08 |
| Jul 23, 2007 |
13.09 |
| Jul 20, 2007 |
13.09 |
| Jul 19, 2007 |
13.10 |
| Jul 18, 2007 |
13.10 |
| Jul 17, 2007 |
13.11 |
| Jul 16, 2007 |
13.12 |
| Jul 13, 2007 |
13.13 |
| Jul 12, 2007 |
13.14 |
| Jul 11, 2007 |
13.14 |
| Jul 10, 2007 |
13.15 |
| Jul 9, 2007 |
13.16 |
| Jul 6, 2007 |
13.16 |
| Jul 5, 2007 |
13.17 |
| Jul 3, 2007 |
13.17 |
| Jul 2, 2007 |
13.18 |
| Jun 29, 2007 |
13.18 |
| Jun 28, 2007 |
13.19 |
| Jun 27, 2007 |
13.19 |
| Jun 26, 2007 |
13.19 |
| Jun 25, 2007 |
13.20 |
| Jun 22, 2007 |
13.20 |
| Jun 21, 2007 |
13.21 |
| Jun 20, 2007 |
13.22 |
| Jun 19, 2007 |
13.23 |
| Jun 18, 2007 |
13.23 |
| Jun 15, 2007 |
13.25 |
| Jun 14, 2007 |
13.25 |
| Jun 13, 2007 |
13.26 |
| Jun 12, 2007 |
13.26 |
| Jun 11, 2007 |
13.27 |
| Jun 8, 2007 |
13.28 |
| Jun 7, 2007 |
13.28 |
| Jun 6, 2007 |
13.29 |
| Jun 5, 2007 |
13.29 |
| Jun 4, 2007 |
13.30 |
| Jun 1, 2007 |
13.30 |
| May 31, 2007 |
13.30 |
| May 30, 2007 |
13.31 |
| May 29, 2007 |
13.32 |
| May 25, 2007 |
13.32 |
| May 24, 2007 |
13.33 |
| May 23, 2007 |
13.33 |
| May 22, 2007 |
13.33 |
| May 21, 2007 |
13.33 |
| May 18, 2007 |
13.34 |
| May 17, 2007 |
13.34 |
| May 16, 2007 |
13.34 |
| May 15, 2007 |
13.34 |
| May 14, 2007 |
13.35 |
| May 11, 2007 |
13.35 |
| May 10, 2007 |
13.34 |
| May 9, 2007 |
13.34 |
| May 8, 2007 |
13.33 |
| May 7, 2007 |
13.32 |
| May 4, 2007 |
13.31 |
| May 3, 2007 |
13.31 |
| May 2, 2007 |
13.30 |
| May 1, 2007 |
13.29 |
| Apr 30, 2007 |
13.29 |
| Apr 27, 2007 |
13.28 |
| Apr 26, 2007 |
13.27 |
| Apr 25, 2007 |
13.26 |
| Apr 24, 2007 |
13.24 |
| Apr 23, 2007 |
13.23 |
| Apr 20, 2007 |
13.22 |
| Apr 19, 2007 |
13.22 |
| Apr 18, 2007 |
13.21 |
| Apr 17, 2007 |
13.21 |
| Apr 16, 2007 |
13.20 |
| Apr 13, 2007 |
13.19 |
| Apr 12, 2007 |
13.19 |
| Apr 11, 2007 |
13.18 |
| Apr 10, 2007 |
13.17 |
| Apr 9, 2007 |
13.15 |
| Apr 5, 2007 |
13.14 |
| Apr 4, 2007 |
13.12 |
| Apr 3, 2007 |
13.10 |
| Apr 2, 2007 |
13.09 |
| Mar 30, 2007 |
13.08 |
| Mar 29, 2007 |
13.06 |
| Mar 28, 2007 |
13.04 |
| Mar 27, 2007 |
13.03 |
| Mar 26, 2007 |
13.02 |
| Mar 23, 2007 |
13.00 |
| Mar 22, 2007 |
13.00 |
| Mar 21, 2007 |
12.99 |
| Mar 20, 2007 |
12.99 |
| Mar 19, 2007 |
12.99 |
| Mar 16, 2007 |
12.99 |
| Mar 15, 2007 |
13.00 |
| Mar 14, 2007 |
13.01 |
| Mar 13, 2007 |
13.01 |
| Mar 12, 2007 |
13.01 |
| Mar 9, 2007 |
13.00 |
| Mar 8, 2007 |
12.99 |
| Mar 7, 2007 |
12.98 |
| Mar 6, 2007 |
12.97 |
| Mar 5, 2007 |
12.97 |
| Mar 2, 2007 |
12.97 |
| Mar 1, 2007 |
12.96 |
| Feb 28, 2007 |
12.96 |
| Feb 27, 2007 |
12.95 |
| Feb 26, 2007 |
12.94 |
| Feb 23, 2007 |
12.92 |
| Feb 22, 2007 |
12.91 |
| Feb 21, 2007 |
12.89 |
| Feb 20, 2007 |
12.88 |
| Feb 16, 2007 |
12.87 |
| Feb 15, 2007 |
12.86 |
| Feb 14, 2007 |
12.86 |
| Feb 13, 2007 |
12.85 |
| Feb 12, 2007 |
12.85 |
| Feb 9, 2007 |
12.84 |
| Feb 8, 2007 |
12.84 |
| Feb 7, 2007 |
12.83 |
| Feb 6, 2007 |
12.82 |
| Feb 5, 2007 |
12.81 |
| Feb 2, 2007 |
12.81 |
| Feb 1, 2007 |
12.80 |
| Jan 31, 2007 |
12.79 |
| Jan 30, 2007 |
12.79 |
| Jan 29, 2007 |
12.78 |
| Jan 26, 2007 |
12.77 |
| Jan 25, 2007 |
12.76 |
| Jan 24, 2007 |
12.76 |
| Jan 23, 2007 |
12.75 |
| Jan 22, 2007 |
12.74 |
| Jan 19, 2007 |
12.73 |
| Jan 18, 2007 |
12.72 |
| Jan 17, 2007 |
12.71 |
| Jan 16, 2007 |
12.71 |
| Jan 12, 2007 |
12.70 |
| Jan 11, 2007 |
12.69 |
| Jan 10, 2007 |
12.68 |
| Jan 9, 2007 |
12.68 |
| Jan 8, 2007 |
12.67 |
| Jan 5, 2007 |
12.66 |
| Jan 4, 2007 |
12.64 |
| Jan 3, 2007 |
12.63 |
| Dec 29, 2006 |
12.63 |
| Dec 28, 2006 |
12.62 |
| Dec 27, 2006 |
12.62 |
| Dec 26, 2006 |
12.62 |
| Dec 22, 2006 |
12.62 |
| Dec 21, 2006 |
12.62 |
| Dec 20, 2006 |
12.62 |
| Dec 19, 2006 |
12.63 |
| Dec 18, 2006 |
12.63 |
| Dec 15, 2006 |
12.64 |
| Dec 14, 2006 |
12.65 |
| Dec 13, 2006 |
12.66 |
| Dec 12, 2006 |
12.68 |
| Dec 11, 2006 |
12.69 |
| Dec 8, 2006 |
12.70 |
| Dec 7, 2006 |
12.72 |
| Dec 6, 2006 |
12.73 |
| Dec 5, 2006 |
12.74 |
| Dec 4, 2006 |
12.75 |
| Dec 1, 2006 |
12.75 |
| Nov 30, 2006 |
12.76 |
| Nov 29, 2006 |
12.78 |
| Nov 28, 2006 |
12.79 |
| Nov 27, 2006 |
12.81 |
| Nov 24, 2006 |
12.82 |
| Nov 22, 2006 |
12.84 |
| Nov 21, 2006 |
12.85 |
| Nov 20, 2006 |
12.87 |
| Nov 17, 2006 |
12.88 |
| Nov 16, 2006 |
12.90 |
| Nov 15, 2006 |
12.91 |
| Nov 14, 2006 |
12.93 |
| Nov 13, 2006 |
12.95 |
| Nov 10, 2006 |
12.97 |
| Nov 9, 2006 |
12.99 |
| Nov 8, 2006 |
13.02 |
| Nov 7, 2006 |
13.04 |
| Nov 6, 2006 |
13.07 |
| Nov 3, 2006 |
13.09 |
| Nov 2, 2006 |
13.12 |
| Nov 1, 2006 |
13.15 |
| Oct 31, 2006 |
13.18 |
| Oct 30, 2006 |
13.21 |
| Oct 27, 2006 |
13.24 |
| Oct 26, 2006 |
13.27 |
| Oct 25, 2006 |
13.29 |
| Oct 24, 2006 |
13.32 |
| Oct 23, 2006 |
13.36 |
| Oct 20, 2006 |
13.39 |
| Oct 19, 2006 |
13.42 |
| Oct 18, 2006 |
13.45 |
| Oct 17, 2006 |
13.48 |
| Oct 16, 2006 |
13.52 |
| Oct 13, 2006 |
13.57 |
| Oct 12, 2006 |
13.61 |
| Oct 11, 2006 |
13.66 |
| Oct 10, 2006 |
13.71 |
| Oct 9, 2006 |
13.77 |
| Oct 6, 2006 |
13.82 |
| Oct 5, 2006 |
13.88 |
| Oct 4, 2006 |
13.93 |
| Oct 3, 2006 |
13.99 |
| Oct 2, 2006 |
14.05 |
| Sep 29, 2006 |
14.11 |
| Sep 28, 2006 |
14.18 |
| Sep 27, 2006 |
14.24 |
| Sep 26, 2006 |
14.30 |
| Sep 25, 2006 |
14.36 |
| Sep 22, 2006 |
14.43 |
| Sep 21, 2006 |
14.48 |
| Sep 20, 2006 |
14.54 |
| Sep 19, 2006 |
14.61 |
| Sep 18, 2006 |
14.66 |
| Sep 15, 2006 |
14.72 |
| Sep 14, 2006 |
14.77 |
| Sep 13, 2006 |
14.83 |
| Sep 12, 2006 |
14.88 |
| Sep 11, 2006 |
14.94 |
| Sep 8, 2006 |
15.00 |
| Sep 7, 2006 |
15.06 |
| Sep 6, 2006 |
15.12 |
| Sep 5, 2006 |
15.17 |
| Sep 1, 2006 |
15.23 |
| Aug 31, 2006 |
15.28 |
| Aug 30, 2006 |
15.34 |
| Aug 29, 2006 |
15.39 |
| Aug 28, 2006 |
15.44 |
| Aug 25, 2006 |
15.48 |
| Aug 24, 2006 |
15.52 |
| Aug 23, 2006 |
15.56 |
| Aug 22, 2006 |
15.60 |
| Aug 21, 2006 |
15.64 |
| Aug 18, 2006 |
15.68 |
| Aug 17, 2006 |
15.71 |
| Aug 16, 2006 |
15.75 |
| Aug 15, 2006 |
15.78 |
| Aug 14, 2006 |
15.82 |
| Aug 11, 2006 |
15.86 |
| Aug 10, 2006 |
15.89 |
| Aug 9, 2006 |
15.92 |
| Aug 8, 2006 |
15.96 |
| Aug 7, 2006 |
15.99 |
| Aug 4, 2006 |
16.02 |
| Aug 3, 2006 |
16.05 |
| Aug 2, 2006 |
16.08 |
| Aug 1, 2006 |
16.11 |
| Jul 31, 2006 |
16.14 |
| Jul 28, 2006 |
16.17 |
| Jul 27, 2006 |
16.20 |
| Jul 26, 2006 |
16.23 |
| Jul 25, 2006 |
16.25 |
| Jul 24, 2006 |
16.28 |
| Jul 21, 2006 |
16.32 |
| Jul 20, 2006 |
16.35 |
| Jul 19, 2006 |
16.38 |
| Jul 18, 2006 |
16.40 |
| Jul 17, 2006 |
16.43 |
| Jul 14, 2006 |
16.47 |
| Jul 13, 2006 |
16.50 |
| Jul 12, 2006 |
16.54 |
| Jul 11, 2006 |
16.57 |
| Jul 10, 2006 |
16.60 |
| Jul 7, 2006 |
16.62 |
| Jul 6, 2006 |
16.65 |
| Jul 5, 2006 |
16.68 |
| Jul 3, 2006 |
16.71 |
| Jun 30, 2006 |
16.74 |
| Jun 29, 2006 |
16.77 |
| Jun 28, 2006 |
16.80 |
| Jun 27, 2006 |
16.84 |
| Jun 26, 2006 |
16.88 |
| Jun 23, 2006 |
16.92 |
| Jun 22, 2006 |
16.96 |
| Jun 21, 2006 |
17.00 |
| Jun 20, 2006 |
17.05 |
| Jun 19, 2006 |
17.11 |
| Jun 16, 2006 |
17.17 |
| Jun 15, 2006 |
17.23 |
| Jun 14, 2006 |
17.28 |
| Jun 13, 2006 |
17.34 |
| Jun 12, 2006 |
17.39 |
| Jun 9, 2006 |
17.44 |
| Jun 8, 2006 |
17.49 |
| Jun 7, 2006 |
17.54 |
| Jun 6, 2006 |
17.58 |
| Jun 5, 2006 |
17.62 |
| Jun 2, 2006 |
17.65 |
| Jun 1, 2006 |
17.69 |
| May 31, 2006 |
17.72 |
| May 30, 2006 |
17.75 |
| May 26, 2006 |
17.79 |
| May 25, 2006 |
17.82 |
| May 24, 2006 |
17.86 |
| May 23, 2006 |
17.90 |
| May 22, 2006 |
17.95 |
| May 19, 2006 |
17.99 |
| May 18, 2006 |
18.03 |
| May 17, 2006 |
18.07 |
| May 16, 2006 |
18.11 |
| May 15, 2006 |
18.14 |
| May 12, 2006 |
18.18 |
| May 11, 2006 |
18.21 |
| May 10, 2006 |
18.24 |
| May 9, 2006 |
18.27 |
| May 8, 2006 |
18.31 |
| May 5, 2006 |
18.34 |
| May 4, 2006 |
18.38 |
| May 3, 2006 |
18.41 |
| May 2, 2006 |
18.43 |
| May 1, 2006 |
18.45 |
| Apr 28, 2006 |
18.47 |
| Apr 27, 2006 |
18.48 |
| Apr 26, 2006 |
18.50 |
| Apr 25, 2006 |
18.52 |
| Apr 24, 2006 |
18.53 |
| Apr 21, 2006 |
18.55 |
| Apr 20, 2006 |
18.55 |
| Apr 19, 2006 |
18.56 |
| Apr 18, 2006 |
18.56 |
| Apr 17, 2006 |
18.57 |
| Apr 13, 2006 |
18.58 |
| Apr 12, 2006 |
18.60 |
| Apr 11, 2006 |
18.61 |
| Apr 10, 2006 |
18.63 |
| Apr 7, 2006 |
18.65 |
| Apr 6, 2006 |
18.67 |
| Apr 5, 2006 |
18.70 |
| Apr 4, 2006 |
18.74 |
| Apr 3, 2006 |
18.78 |
| Mar 31, 2006 |
18.83 |
| Mar 30, 2006 |
18.87 |
| Mar 29, 2006 |
18.91 |
| Mar 28, 2006 |
18.96 |
| Mar 27, 2006 |
18.99 |
| Mar 24, 2006 |
19.02 |
| Mar 23, 2006 |
19.04 |
| Mar 22, 2006 |
19.05 |
| Mar 21, 2006 |
19.07 |
| Mar 20, 2006 |
19.09 |
| Mar 17, 2006 |
19.11 |
| Mar 16, 2006 |
19.13 |
| Mar 15, 2006 |
19.23 |
| Mar 14, 2006 |
19.33 |
| Mar 13, 2006 |
19.43 |
| Mar 10, 2006 |
19.54 |
| Mar 9, 2006 |
19.63 |
| Mar 8, 2006 |
19.73 |
| Mar 7, 2006 |
19.82 |
| Mar 6, 2006 |
19.91 |
| Mar 3, 2006 |
20.00 |
| Mar 2, 2006 |
20.09 |
| Mar 1, 2006 |
20.17 |
| Feb 28, 2006 |
20.25 |
| Feb 27, 2006 |
20.33 |
| Feb 24, 2006 |
20.42 |
| Feb 23, 2006 |
20.51 |
| Feb 22, 2006 |
20.61 |
| Feb 21, 2006 |
20.70 |
| Feb 17, 2006 |
20.80 |
| Feb 16, 2006 |
20.89 |
| Feb 15, 2006 |
20.98 |
| Feb 14, 2006 |
21.06 |
| Feb 13, 2006 |
21.15 |
| Feb 10, 2006 |
21.24 |
| Feb 9, 2006 |
21.32 |
| Feb 8, 2006 |
21.40 |
| Feb 7, 2006 |
21.48 |
| Feb 6, 2006 |
21.55 |
| Feb 3, 2006 |
21.62 |
| Feb 2, 2006 |
21.70 |
| Feb 1, 2006 |
21.77 |
| Jan 31, 2006 |
21.83 |
| Jan 30, 2006 |
21.89 |
| Jan 27, 2006 |
21.95 |
| Jan 26, 2006 |
22.01 |
| Jan 25, 2006 |
22.05 |
| Jan 24, 2006 |
22.11 |
| Jan 23, 2006 |
22.15 |
| Jan 20, 2006 |
22.21 |
| Jan 19, 2006 |
22.26 |
| Jan 18, 2006 |
22.33 |
| Jan 17, 2006 |
22.39 |
| Jan 13, 2006 |
22.44 |
| Jan 12, 2006 |
22.50 |
| Jan 11, 2006 |
22.57 |
| Jan 10, 2006 |
22.63 |
| Jan 9, 2006 |
22.70 |
| Jan 6, 2006 |
22.77 |
| Jan 5, 2006 |
22.84 |
| Jan 4, 2006 |
22.91 |
| Jan 3, 2006 |
22.98 |
| Dec 30, 2005 |
23.05 |
| Dec 29, 2005 |
23.11 |
| Dec 28, 2005 |
23.17 |
| Dec 27, 2005 |
23.23 |
| Dec 23, 2005 |
23.29 |
| Dec 22, 2005 |
23.35 |
| Dec 21, 2005 |
23.41 |
| Dec 20, 2005 |
23.47 |
| Dec 19, 2005 |
23.54 |
| Dec 16, 2005 |
23.61 |
| Dec 15, 2005 |
23.69 |
| Dec 14, 2005 |
23.78 |
| Dec 13, 2005 |
23.85 |
| Dec 12, 2005 |
23.94 |
| Dec 9, 2005 |
24.01 |
| Dec 8, 2005 |
24.09 |
| Dec 7, 2005 |
24.17 |
| Dec 6, 2005 |
24.26 |
| Dec 5, 2005 |
24.35 |
| Dec 2, 2005 |
24.45 |
| Dec 1, 2005 |
24.54 |
| Nov 30, 2005 |
24.63 |
| Nov 29, 2005 |
24.72 |
| Nov 28, 2005 |
24.82 |
| Nov 25, 2005 |
24.91 |
| Nov 23, 2005 |
25.00 |
| Nov 22, 2005 |
25.10 |
| Nov 21, 2005 |
25.19 |
| Nov 18, 2005 |
25.27 |
| Nov 17, 2005 |
25.36 |
| Nov 16, 2005 |
25.45 |
| Nov 15, 2005 |
25.54 |
| Nov 14, 2005 |
25.61 |
| Nov 11, 2005 |
25.69 |
| Nov 10, 2005 |
25.78 |
| Nov 9, 2005 |
25.87 |
| Nov 8, 2005 |
25.95 |
| Nov 7, 2005 |
26.04 |
| Nov 4, 2005 |
26.12 |
| Nov 3, 2005 |
26.20 |
| Nov 2, 2005 |
26.29 |
| Nov 1, 2005 |
26.38 |
| Oct 31, 2005 |
26.47 |
| Oct 28, 2005 |
26.57 |
| Oct 27, 2005 |
26.68 |
| Oct 26, 2005 |
26.79 |
| Oct 25, 2005 |
26.90 |
| Oct 24, 2005 |
27.00 |
| Oct 21, 2005 |
27.12 |
| Oct 20, 2005 |
27.23 |
| Oct 19, 2005 |
27.25 |
| Oct 18, 2005 |
27.27 |
| Oct 17, 2005 |
27.29 |
| Oct 14, 2005 |
27.31 |
| Oct 13, 2005 |
27.33 |
| Oct 12, 2005 |
27.36 |
| Oct 11, 2005 |
27.39 |
| Oct 10, 2005 |
27.41 |
| Oct 7, 2005 |
27.44 |
| Oct 6, 2005 |
27.46 |
| Oct 5, 2005 |
27.48 |
| Oct 4, 2005 |
27.49 |
| Oct 3, 2005 |
27.50 |
| Sep 30, 2005 |
27.50 |
| Sep 29, 2005 |
27.50 |
| Sep 28, 2005 |
27.50 |
| Sep 27, 2005 |
27.51 |
| Sep 26, 2005 |
27.52 |
| Sep 23, 2005 |
27.52 |
| Sep 22, 2005 |
27.53 |
| Sep 21, 2005 |
27.54 |
| Sep 20, 2005 |
27.55 |
| Sep 19, 2005 |
27.55 |
| Sep 16, 2005 |
27.56 |
| Sep 15, 2005 |
27.56 |
| Sep 14, 2005 |
27.57 |
| Sep 13, 2005 |
27.57 |
| Sep 12, 2005 |
27.58 |
| Sep 9, 2005 |
27.58 |
| Sep 8, 2005 |
27.57 |
| Sep 7, 2005 |
27.56 |
| Sep 6, 2005 |
27.56 |
| Sep 2, 2005 |
27.56 |
| Sep 1, 2005 |
27.57 |
| Aug 31, 2005 |
27.57 |
| Aug 30, 2005 |
27.58 |
| Aug 29, 2005 |
27.59 |
| Aug 26, 2005 |
27.62 |
| Aug 25, 2005 |
27.63 |
| Aug 24, 2005 |
27.64 |
| Aug 23, 2005 |
27.66 |
| Aug 22, 2005 |
27.68 |
| Aug 19, 2005 |
27.69 |
| Aug 18, 2005 |
27.71 |
| Aug 17, 2005 |
27.72 |
| Aug 16, 2005 |
27.74 |
| Aug 15, 2005 |
27.76 |
| Aug 12, 2005 |
27.76 |
| Aug 11, 2005 |
27.78 |
| Aug 10, 2005 |
27.79 |
| Aug 9, 2005 |
27.81 |
| Aug 8, 2005 |
27.82 |
| Aug 5, 2005 |
27.84 |
| Aug 4, 2005 |
27.86 |
| Aug 3, 2005 |
27.88 |
| Aug 2, 2005 |
27.89 |
| Aug 1, 2005 |
27.90 |
| Jul 29, 2005 |
27.92 |
| Jul 28, 2005 |
27.93 |
| Jul 27, 2005 |
27.95 |
| Jul 26, 2005 |
27.95 |
| Jul 25, 2005 |
27.96 |
| Jul 22, 2005 |
27.97 |
| Jul 21, 2005 |
27.97 |
| Jul 20, 2005 |
27.98 |
| Jul 19, 2005 |
27.98 |
| Jul 18, 2005 |
27.98 |
| Jul 15, 2005 |
27.98 |
| Jul 14, 2005 |
27.98 |
| Jul 13, 2005 |
27.99 |
| Jul 12, 2005 |
28.00 |
| Jul 11, 2005 |
28.02 |
| Jul 8, 2005 |
28.05 |
| Jul 7, 2005 |
28.07 |
| Jul 6, 2005 |
28.09 |
| Jul 5, 2005 |
28.11 |
| Jul 1, 2005 |
28.14 |
| Jun 30, 2005 |
28.18 |
| Jun 29, 2005 |
28.22 |
| Jun 28, 2005 |
28.26 |
| Jun 27, 2005 |
28.28 |
| Jun 24, 2005 |
28.32 |
| Jun 23, 2005 |
28.35 |
| Jun 22, 2005 |
28.38 |
| Jun 21, 2005 |
28.40 |
| Jun 20, 2005 |
28.41 |
| Jun 17, 2005 |
28.44 |
| Jun 16, 2005 |
28.45 |
| Jun 15, 2005 |
28.46 |
| Jun 14, 2005 |
28.47 |
| Jun 13, 2005 |
28.48 |
| Jun 10, 2005 |
28.45 |
| Jun 9, 2005 |
28.44 |
| Jun 8, 2005 |
28.41 |
| Jun 7, 2005 |
28.39 |
| Jun 6, 2005 |
28.37 |
| Jun 3, 2005 |
28.35 |
| Jun 2, 2005 |
28.34 |
| Jun 1, 2005 |
28.32 |
| May 31, 2005 |
28.30 |
| May 27, 2005 |
28.29 |
| May 26, 2005 |
28.28 |
| May 25, 2005 |
28.30 |
| May 24, 2005 |
28.31 |
| May 23, 2005 |
28.33 |
| May 20, 2005 |
28.34 |
| May 19, 2005 |
28.35 |
| May 18, 2005 |
28.37 |
| May 17, 2005 |
28.38 |
| May 16, 2005 |
28.41 |
| May 13, 2005 |
28.44 |
| May 12, 2005 |
28.47 |
| May 11, 2005 |
28.51 |
| May 10, 2005 |
28.55 |
| May 9, 2005 |
28.60 |
| May 6, 2005 |
28.63 |
| May 5, 2005 |
28.66 |
| May 4, 2005 |
28.69 |
| May 3, 2005 |
28.74 |
| May 2, 2005 |
28.78 |
| Apr 29, 2005 |
28.82 |
| Apr 28, 2005 |
28.87 |
| Apr 27, 2005 |
28.92 |
| Apr 26, 2005 |
28.97 |
| Apr 25, 2005 |
29.03 |
| Apr 22, 2005 |
29.07 |
| Apr 21, 2005 |
29.12 |
| Apr 20, 2005 |
29.16 |
| Apr 19, 2005 |
29.22 |
| Apr 18, 2005 |
29.28 |
| Apr 15, 2005 |
29.35 |
| Apr 14, 2005 |
29.40 |
| Apr 13, 2005 |
29.46 |
| Apr 12, 2005 |
29.50 |
| Apr 11, 2005 |
29.54 |
| Apr 8, 2005 |
29.58 |
| Apr 7, 2005 |
29.62 |
| Apr 6, 2005 |
29.64 |
| Apr 5, 2005 |
29.66 |
| Apr 4, 2005 |
29.68 |
| Apr 1, 2005 |
29.69 |
| Mar 31, 2005 |
29.70 |
| Mar 30, 2005 |
29.71 |
| Mar 29, 2005 |
29.71 |
| Mar 28, 2005 |
29.69 |
| Mar 24, 2005 |
29.67 |
| Mar 23, 2005 |
29.63 |
| Mar 22, 2005 |
29.61 |
| Mar 21, 2005 |
29.59 |
| Mar 18, 2005 |
29.55 |
| Mar 17, 2005 |
29.52 |
| Mar 16, 2005 |
29.49 |
| Mar 15, 2005 |
29.46 |
| Mar 14, 2005 |
29.43 |
| Mar 11, 2005 |
29.40 |
| Mar 10, 2005 |
29.36 |
| Mar 9, 2005 |
29.33 |
| Mar 8, 2005 |
29.30 |
| Mar 7, 2005 |
29.25 |
| Mar 4, 2005 |
29.20 |
| Mar 3, 2005 |
29.15 |
| Mar 2, 2005 |
29.09 |
| Mar 1, 2005 |
29.05 |
| Feb 28, 2005 |
29.01 |
| Feb 25, 2005 |
28.98 |
| Feb 24, 2005 |
28.95 |
| Feb 23, 2005 |
28.92 |
| Feb 22, 2005 |
28.90 |
| Feb 18, 2005 |
28.87 |
| Feb 17, 2005 |
28.84 |
| Feb 16, 2005 |
28.80 |
| Feb 15, 2005 |
28.76 |
| Feb 14, 2005 |
28.72 |
| Feb 11, 2005 |
28.69 |
| Feb 10, 2005 |
28.66 |
| Feb 9, 2005 |
28.64 |
| Feb 8, 2005 |
28.62 |
| Feb 7, 2005 |
28.59 |
| Feb 4, 2005 |
28.55 |
| Feb 3, 2005 |
28.51 |
| Feb 2, 2005 |
28.48 |
| Feb 1, 2005 |
28.44 |
| Jan 31, 2005 |
28.40 |
| Jan 28, 2005 |
28.36 |
| Jan 27, 2005 |
28.33 |
| Jan 26, 2005 |
28.30 |
| Jan 25, 2005 |
28.27 |
| Jan 24, 2005 |
28.24 |
| Jan 21, 2005 |
28.21 |
| Jan 20, 2005 |
28.18 |
| Jan 19, 2005 |
28.16 |
| Jan 18, 2005 |
28.16 |
| Jan 14, 2005 |
28.16 |
| Jan 13, 2005 |
28.17 |
| Jan 12, 2005 |
28.17 |
| Jan 11, 2005 |
28.17 |
| Jan 10, 2005 |
28.17 |
| Jan 7, 2005 |
28.17 |
| Jan 6, 2005 |
28.17 |
| Jan 5, 2005 |
28.16 |
| Jan 4, 2005 |
28.14 |
| Jan 3, 2005 |
28.11 |
| Dec 31, 2004 |
28.07 |
| Dec 30, 2004 |
28.02 |
| Dec 29, 2004 |
27.96 |
| Dec 28, 2004 |
27.90 |
| Dec 27, 2004 |
27.86 |
| Dec 23, 2004 |
27.81 |
| Dec 22, 2004 |
27.76 |
| Dec 21, 2004 |
27.69 |
| Dec 20, 2004 |
27.62 |
| Dec 17, 2004 |
27.56 |
| Dec 16, 2004 |
27.49 |
| Dec 15, 2004 |
27.42 |
| Dec 14, 2004 |
27.34 |
| Dec 13, 2004 |
27.27 |
| Dec 10, 2004 |
27.21 |
| Dec 9, 2004 |
27.15 |
| Dec 8, 2004 |
27.08 |
| Dec 7, 2004 |
27.01 |
| Dec 6, 2004 |
26.95 |
| Dec 3, 2004 |
26.88 |
| Dec 2, 2004 |
26.81 |
| Dec 1, 2004 |
26.74 |
| Nov 30, 2004 |
26.65 |
| Nov 29, 2004 |
26.58 |
| Nov 26, 2004 |
26.50 |
| Nov 24, 2004 |
26.43 |
| Nov 23, 2004 |
26.37 |
| Nov 22, 2004 |
26.31 |
| Nov 19, 2004 |
26.24 |
| Nov 18, 2004 |
26.19 |
| Nov 17, 2004 |
26.13 |
| Nov 16, 2004 |
26.07 |
| Nov 15, 2004 |
26.01 |
| Nov 12, 2004 |
25.94 |
| Nov 11, 2004 |
25.87 |
| Nov 10, 2004 |
25.81 |
| Nov 9, 2004 |
25.74 |
| Nov 8, 2004 |
25.67 |
| Nov 5, 2004 |
25.62 |
| Nov 4, 2004 |
25.56 |
| Nov 3, 2004 |
25.51 |
| Nov 2, 2004 |
25.45 |
| Nov 1, 2004 |
25.41 |
| Oct 29, 2004 |
25.38 |
| Oct 28, 2004 |
25.36 |
| Oct 27, 2004 |
25.33 |
| Oct 26, 2004 |
25.30 |
| Oct 25, 2004 |
25.27 |
| Oct 22, 2004 |
25.25 |
| Oct 21, 2004 |
25.22 |
| Oct 20, 2004 |
25.20 |
| Oct 19, 2004 |
25.17 |
| Oct 18, 2004 |
25.15 |
| Oct 15, 2004 |
25.12 |
| Oct 14, 2004 |
25.09 |
| Oct 13, 2004 |
25.05 |
| Oct 12, 2004 |
25.02 |
| Oct 11, 2004 |
25.00 |
| Oct 8, 2004 |
24.97 |
| Oct 7, 2004 |
24.94 |
| Oct 6, 2004 |
24.91 |
| Oct 5, 2004 |
24.87 |
| Oct 4, 2004 |
24.84 |
| Oct 1, 2004 |
24.80 |
| Sep 30, 2004 |
24.75 |
| Sep 29, 2004 |
24.71 |
| Sep 28, 2004 |
24.66 |
| Sep 27, 2004 |
24.62 |
| Sep 24, 2004 |
24.58 |
| Sep 23, 2004 |
24.53 |
| Sep 22, 2004 |
24.48 |
| Sep 21, 2004 |
24.43 |
| Sep 20, 2004 |
24.38 |
| Sep 17, 2004 |
24.33 |
| Sep 16, 2004 |
24.28 |
| Sep 15, 2004 |
24.23 |
| Sep 14, 2004 |
24.18 |
| Sep 13, 2004 |
24.13 |
| Sep 10, 2004 |
24.09 |
| Sep 9, 2004 |
24.06 |
| Sep 8, 2004 |
24.04 |
| Sep 7, 2004 |
24.02 |
| Sep 3, 2004 |
24.00 |
| Sep 2, 2004 |
23.98 |
| Sep 1, 2004 |
23.97 |
| Aug 31, 2004 |
23.96 |
| Aug 30, 2004 |
23.95 |
| Aug 27, 2004 |
23.94 |
| Aug 26, 2004 |
23.93 |
| Aug 25, 2004 |
23.92 |
| Aug 24, 2004 |
23.90 |
| Aug 23, 2004 |
23.88 |
| Aug 20, 2004 |
23.87 |
| Aug 19, 2004 |
23.86 |
| Aug 18, 2004 |
23.84 |
| Aug 17, 2004 |
23.83 |
| Aug 16, 2004 |
23.80 |
| Aug 13, 2004 |
23.79 |
| Aug 12, 2004 |
23.79 |
| Aug 11, 2004 |
23.79 |
| Aug 10, 2004 |
23.80 |
| Aug 9, 2004 |
23.81 |
| Aug 6, 2004 |
23.82 |
| Aug 5, 2004 |
23.83 |
| Aug 4, 2004 |
23.84 |
| Aug 3, 2004 |
23.85 |
| Aug 2, 2004 |
23.86 |
| Jul 30, 2004 |
23.91 |
| Jul 29, 2004 |
23.94 |
| Jul 28, 2004 |
23.98 |
| Jul 27, 2004 |
24.03 |
| Jul 26, 2004 |
24.08 |
| Jul 23, 2004 |
24.13 |
| Jul 22, 2004 |
24.19 |
| Jul 21, 2004 |
24.25 |
| Jul 20, 2004 |
24.29 |
| Jul 19, 2004 |
24.32 |
| Jul 16, 2004 |
24.36 |
| Jul 15, 2004 |
24.40 |
| Jul 14, 2004 |
24.44 |
| Jul 13, 2004 |
24.48 |
| Jul 12, 2004 |
24.53 |
| Jul 9, 2004 |
24.58 |
| Jul 8, 2004 |
24.64 |
| Jul 7, 2004 |
24.69 |
| Jul 6, 2004 |
24.75 |
| Jul 2, 2004 |
24.82 |
| Jul 1, 2004 |
24.86 |
| Jun 30, 2004 |
24.92 |
| Jun 29, 2004 |
24.96 |
| Jun 28, 2004 |
25.00 |
| Jun 25, 2004 |
25.05 |
| Jun 24, 2004 |
25.11 |
| Jun 23, 2004 |
25.17 |
| Jun 22, 2004 |
25.23 |
| Jun 21, 2004 |
25.30 |
| Jun 18, 2004 |
25.38 |
| Jun 17, 2004 |
25.48 |
| Jun 16, 2004 |
25.55 |
| Jun 15, 2004 |
25.63 |
| Jun 14, 2004 |
25.71 |
| Jun 10, 2004 |
25.80 |
| Jun 9, 2004 |
25.88 |
| Jun 8, 2004 |
25.97 |
| Jun 7, 2004 |
26.01 |
| Jun 4, 2004 |
26.05 |
| Jun 3, 2004 |
26.09 |
| Jun 2, 2004 |
26.13 |
| Jun 1, 2004 |
26.17 |
| May 28, 2004 |
26.21 |
| May 27, 2004 |
26.25 |
| May 26, 2004 |
26.28 |
| May 25, 2004 |
26.31 |
| May 24, 2004 |
26.33 |
| May 21, 2004 |
26.36 |
| May 20, 2004 |
26.39 |
| May 19, 2004 |
26.42 |
| May 18, 2004 |
26.44 |
| May 17, 2004 |
26.46 |
| May 14, 2004 |
26.49 |
| May 13, 2004 |
26.49 |
| May 12, 2004 |
26.49 |
| May 11, 2004 |
26.49 |
| May 10, 2004 |
26.50 |
| May 7, 2004 |
26.51 |
| May 6, 2004 |
26.52 |
| May 5, 2004 |
26.54 |
| May 4, 2004 |
26.55 |
| May 3, 2004 |
26.55 |
| Apr 30, 2004 |
26.56 |
| Apr 29, 2004 |
26.57 |
| Apr 28, 2004 |
26.59 |
| Apr 27, 2004 |
26.60 |
| Apr 26, 2004 |
26.62 |
| Apr 23, 2004 |
26.63 |
| Apr 22, 2004 |
26.65 |
| Apr 21, 2004 |
26.65 |
| Apr 20, 2004 |
26.67 |
| Apr 19, 2004 |
26.66 |
| Apr 16, 2004 |
26.64 |
| Apr 15, 2004 |
26.61 |
| Apr 14, 2004 |
26.59 |
| Apr 13, 2004 |
26.56 |
| Apr 12, 2004 |
26.53 |
| Apr 8, 2004 |
26.50 |
| Apr 7, 2004 |
26.47 |
| Apr 6, 2004 |
26.44 |
| Apr 5, 2004 |
26.41 |
| Apr 2, 2004 |
26.37 |
| Apr 1, 2004 |
26.34 |
| Mar 31, 2004 |
26.30 |
| Mar 30, 2004 |
26.27 |
| Mar 29, 2004 |
26.23 |
| Mar 26, 2004 |
26.19 |
| Mar 25, 2004 |
26.16 |
| Mar 24, 2004 |
26.11 |
| Mar 23, 2004 |
26.09 |
| Mar 22, 2004 |
26.06 |
| Mar 19, 2004 |
26.02 |
| Mar 18, 2004 |
25.97 |
| Mar 17, 2004 |
25.92 |
| Mar 16, 2004 |
25.89 |
| Mar 15, 2004 |
25.86 |
| Mar 12, 2004 |
25.84 |
| Mar 11, 2004 |
25.80 |
| Mar 10, 2004 |
25.78 |
| Mar 9, 2004 |
25.76 |
| Mar 8, 2004 |
25.73 |
| Mar 5, 2004 |
25.69 |
| Mar 4, 2004 |
25.63 |
| Mar 3, 2004 |
25.58 |
| Mar 2, 2004 |
25.52 |
| Mar 1, 2004 |
25.47 |
| Feb 27, 2004 |
25.39 |
| Feb 26, 2004 |
25.32 |
| Feb 25, 2004 |
25.26 |
| Feb 24, 2004 |
25.20 |
| Feb 23, 2004 |
25.13 |
| Feb 20, 2004 |
25.06 |
| Feb 19, 2004 |
24.99 |
| Feb 18, 2004 |
24.94 |
| Feb 17, 2004 |
24.87 |
| Feb 13, 2004 |
24.81 |
| Feb 12, 2004 |
24.75 |
| Feb 11, 2004 |
24.69 |
| Feb 10, 2004 |
24.62 |
| Feb 9, 2004 |
24.54 |
| Feb 6, 2004 |
24.47 |
| Feb 5, 2004 |
24.39 |
| Feb 4, 2004 |
24.32 |
| Feb 3, 2004 |
24.25 |
| Feb 2, 2004 |
24.18 |
| Jan 30, 2004 |
24.11 |
| Jan 29, 2004 |
24.04 |
| Jan 28, 2004 |
23.98 |
| Jan 27, 2004 |
23.90 |
| Jan 26, 2004 |
23.82 |
| Jan 23, 2004 |
23.72 |
| Jan 22, 2004 |
23.63 |
| Jan 21, 2004 |
23.54 |
| Jan 20, 2004 |
23.45 |
| Jan 16, 2004 |
23.36 |
| Jan 15, 2004 |
23.27 |
| Jan 14, 2004 |
23.18 |
| Jan 13, 2004 |
23.13 |
| Jan 12, 2004 |
23.07 |
| Jan 9, 2004 |
23.02 |
| Jan 8, 2004 |
22.97 |
| Jan 7, 2004 |
22.91 |
| Jan 6, 2004 |
22.85 |
| Jan 5, 2004 |
22.78 |
| Jan 2, 2004 |
22.72 |
| Dec 31, 2003 |
22.65 |
| Dec 30, 2003 |
22.59 |
| Dec 29, 2003 |
22.54 |
| Dec 26, 2003 |
22.48 |
| Dec 24, 2003 |
22.43 |
| Dec 23, 2003 |
22.38 |
| Dec 22, 2003 |
22.33 |
| Dec 19, 2003 |
22.29 |
| Dec 18, 2003 |
22.27 |
| Dec 17, 2003 |
22.23 |
| Dec 16, 2003 |
22.19 |
| Dec 15, 2003 |
22.15 |
| Dec 12, 2003 |
22.11 |
| Dec 11, 2003 |
22.05 |
| Dec 10, 2003 |
22.00 |
| Dec 9, 2003 |
21.95 |
| Dec 8, 2003 |
21.90 |
| Dec 5, 2003 |
21.85 |
| Dec 4, 2003 |
21.80 |
| Dec 3, 2003 |
21.76 |
| Dec 2, 2003 |
21.71 |
| Dec 1, 2003 |
21.64 |
| Nov 28, 2003 |
21.58 |
| Nov 26, 2003 |
21.53 |
| Nov 25, 2003 |
21.48 |
| Nov 24, 2003 |
21.43 |
| Nov 21, 2003 |
21.39 |
| Nov 20, 2003 |
21.36 |
| Nov 19, 2003 |
21.32 |
| Nov 18, 2003 |
21.28 |
| Nov 17, 2003 |
21.24 |
| Nov 14, 2003 |
21.20 |
| Nov 13, 2003 |
21.15 |
| Nov 12, 2003 |
21.10 |
| Nov 11, 2003 |
21.05 |
| Nov 10, 2003 |
21.00 |
| Nov 7, 2003 |
20.96 |
| Nov 6, 2003 |
20.91 |
| Nov 5, 2003 |
20.87 |
| Nov 4, 2003 |
20.84 |
| Nov 3, 2003 |
20.81 |
| Oct 31, 2003 |
20.78 |
| Oct 30, 2003 |
20.75 |
| Oct 29, 2003 |
20.74 |
| Oct 28, 2003 |
20.72 |
| Oct 27, 2003 |
20.70 |
| Oct 24, 2003 |
20.70 |
| Oct 23, 2003 |
20.70 |
| Oct 22, 2003 |
20.70 |
| Oct 21, 2003 |
20.71 |
| Oct 20, 2003 |
20.71 |
| Oct 17, 2003 |
20.70 |
| Oct 16, 2003 |
20.70 |
| Oct 15, 2003 |
20.69 |
| Oct 14, 2003 |
20.68 |
| Oct 13, 2003 |
20.66 |
| Oct 10, 2003 |
20.66 |
| Oct 9, 2003 |
20.66 |
| Oct 8, 2003 |
20.65 |
| Oct 7, 2003 |
20.66 |
| Oct 6, 2003 |
20.65 |
| Oct 3, 2003 |
20.66 |
| Oct 2, 2003 |
20.67 |
| Oct 1, 2003 |
20.68 |
| Sep 30, 2003 |
20.69 |
| Sep 29, 2003 |
20.70 |
| Sep 26, 2003 |
20.72 |
| Sep 25, 2003 |
20.72 |
| Sep 24, 2003 |
20.72 |
| Sep 23, 2003 |
20.71 |
| Sep 22, 2003 |
20.69 |
| Sep 19, 2003 |
20.67 |
| Sep 18, 2003 |
20.65 |
| Sep 17, 2003 |
20.63 |
| Sep 16, 2003 |
20.62 |
| Sep 15, 2003 |
20.61 |
| Sep 12, 2003 |
20.60 |
| Sep 11, 2003 |
20.59 |
| Sep 10, 2003 |
20.57 |
| Sep 9, 2003 |
20.54 |
| Sep 8, 2003 |
20.58 |
| Sep 5, 2003 |
20.61 |
| Sep 4, 2003 |
20.64 |
| Sep 3, 2003 |
20.66 |
| Sep 2, 2003 |
20.69 |
| Aug 29, 2003 |
20.73 |
| Aug 28, 2003 |
20.77 |
| Aug 27, 2003 |
20.81 |
| Aug 26, 2003 |
20.85 |
| Aug 25, 2003 |
20.91 |
| Aug 22, 2003 |
20.97 |
| Aug 21, 2003 |
21.02 |
| Aug 20, 2003 |
21.07 |
| Aug 19, 2003 |
21.13 |
| Aug 18, 2003 |
21.20 |
| Aug 15, 2003 |
21.27 |
| Aug 14, 2003 |
21.35 |
| Aug 13, 2003 |
21.43 |
| Aug 12, 2003 |
21.52 |
| Aug 11, 2003 |
21.60 |
| Aug 8, 2003 |
21.69 |
| Aug 7, 2003 |
21.78 |
| Aug 6, 2003 |
21.86 |
| Aug 5, 2003 |
21.94 |
| Aug 4, 2003 |
22.01 |
| Aug 1, 2003 |
22.07 |
| Jul 31, 2003 |
22.16 |
| Jul 30, 2003 |
22.24 |
| Jul 29, 2003 |
22.34 |
| Jul 28, 2003 |
22.45 |
| Jul 25, 2003 |
22.56 |
| Jul 24, 2003 |
22.67 |
| Jul 23, 2003 |
22.79 |
| Jul 22, 2003 |
22.90 |
| Jul 21, 2003 |
23.02 |
| Jul 18, 2003 |
23.14 |
| Jul 17, 2003 |
23.26 |
| Jul 16, 2003 |
23.37 |
| Jul 15, 2003 |
23.47 |
| Jul 14, 2003 |
23.59 |
| Jul 11, 2003 |
23.70 |
| Jul 10, 2003 |
23.84 |
| Jul 9, 2003 |
23.97 |
| Jul 8, 2003 |
24.08 |
| Jul 7, 2003 |
24.21 |
| Jul 3, 2003 |
24.33 |
| Jul 2, 2003 |
24.46 |
| Jul 1, 2003 |
24.59 |
| Jun 30, 2003 |
24.73 |
| Jun 27, 2003 |
24.86 |
| Jun 26, 2003 |
24.99 |
| Jun 25, 2003 |
25.13 |
| Jun 24, 2003 |
25.27 |
| Jun 23, 2003 |
25.41 |
| Jun 20, 2003 |
25.55 |
| Jun 19, 2003 |
25.70 |
| Jun 18, 2003 |
25.85 |
| Jun 17, 2003 |
25.99 |
| Jun 16, 2003 |
26.13 |
| Jun 13, 2003 |
26.27 |
| Jun 12, 2003 |
26.41 |
| Jun 11, 2003 |
26.56 |
| Jun 10, 2003 |
26.70 |
| Jun 9, 2003 |
26.80 |
| Jun 6, 2003 |
26.89 |
| Jun 5, 2003 |
26.99 |
| Jun 4, 2003 |
27.08 |
| Jun 3, 2003 |
27.17 |
| Jun 2, 2003 |
27.26 |
| May 30, 2003 |
27.35 |
| May 29, 2003 |
27.44 |
| May 28, 2003 |
27.54 |
| May 27, 2003 |
27.63 |
| May 23, 2003 |
27.71 |
| May 22, 2003 |
27.80 |
| May 21, 2003 |
27.89 |
| May 20, 2003 |
27.98 |
| May 19, 2003 |
28.07 |
| May 16, 2003 |
28.17 |
| May 15, 2003 |
28.26 |
| May 14, 2003 |
28.34 |
| May 13, 2003 |
28.43 |
| May 12, 2003 |
28.52 |
| May 9, 2003 |
28.60 |
| May 8, 2003 |
28.68 |
| May 7, 2003 |
28.77 |
| May 6, 2003 |
28.85 |
| May 5, 2003 |
28.93 |
| May 2, 2003 |
29.01 |
| May 1, 2003 |
29.08 |
| Apr 30, 2003 |
29.16 |
| Apr 29, 2003 |
29.24 |
| Apr 28, 2003 |
29.33 |
| Apr 25, 2003 |
29.44 |
| Apr 24, 2003 |
29.54 |
| Apr 23, 2003 |
29.64 |
| Apr 22, 2003 |
29.74 |
| Apr 21, 2003 |
29.86 |
| Apr 17, 2003 |
29.97 |
| Apr 16, 2003 |
30.08 |
| Apr 15, 2003 |
30.11 |
| Apr 14, 2003 |
30.11 |
| Apr 11, 2003 |
30.12 |
| Apr 10, 2003 |
30.17 |
| Apr 9, 2003 |
30.21 |
| Apr 8, 2003 |
30.25 |
| Apr 7, 2003 |
30.29 |
| Apr 4, 2003 |
30.32 |
| Apr 3, 2003 |
30.36 |
| Apr 2, 2003 |
30.39 |
| Apr 1, 2003 |
30.43 |
| Mar 31, 2003 |
30.48 |
| Mar 28, 2003 |
30.55 |
| Mar 27, 2003 |
30.58 |
| Mar 26, 2003 |
30.60 |
| Mar 25, 2003 |
30.62 |
| Mar 24, 2003 |
30.62 |
| Mar 21, 2003 |
30.64 |
| Mar 20, 2003 |
30.64 |
| Mar 19, 2003 |
30.64 |
| Mar 18, 2003 |
30.65 |
| Mar 17, 2003 |
30.65 |
| Mar 14, 2003 |
30.67 |
| Mar 13, 2003 |
30.66 |
| Mar 12, 2003 |
30.65 |
| Mar 11, 2003 |
30.64 |
| Mar 10, 2003 |
30.60 |
| Mar 7, 2003 |
30.54 |
| Mar 6, 2003 |
30.46 |
| Mar 5, 2003 |
30.37 |
| Mar 4, 2003 |
30.29 |
| Mar 3, 2003 |
30.21 |
| Feb 28, 2003 |
30.13 |
| Feb 27, 2003 |
30.05 |
| Feb 26, 2003 |
29.98 |
| Feb 25, 2003 |
29.92 |
| Feb 24, 2003 |
29.85 |
| Feb 21, 2003 |
29.79 |
| Feb 20, 2003 |
29.72 |
| Feb 19, 2003 |
29.65 |
| Feb 18, 2003 |
29.58 |
| Feb 14, 2003 |
29.50 |
| Feb 13, 2003 |
29.42 |
| Feb 12, 2003 |
29.35 |
| Feb 11, 2003 |
29.27 |
| Feb 10, 2003 |
29.19 |
| Feb 7, 2003 |
29.12 |
| Feb 6, 2003 |
29.05 |
| Feb 5, 2003 |
28.99 |
| Feb 4, 2003 |
28.92 |
| Feb 3, 2003 |
28.85 |
| Jan 31, 2003 |
28.79 |
| Jan 30, 2003 |
28.72 |
| Jan 29, 2003 |
28.65 |
| Jan 28, 2003 |
28.56 |
| Jan 27, 2003 |
28.48 |
| Jan 24, 2003 |
28.39 |
| Jan 23, 2003 |
28.33 |
| Jan 22, 2003 |
28.26 |
| Jan 21, 2003 |
28.18 |
| Jan 17, 2003 |
28.10 |
| Jan 16, 2003 |
28.03 |
| Jan 15, 2003 |
27.95 |
| Jan 14, 2003 |
27.92 |
| Jan 13, 2003 |
27.89 |
| Jan 10, 2003 |
27.85 |
| Jan 9, 2003 |
27.81 |
| Jan 8, 2003 |
27.76 |
| Jan 7, 2003 |
27.71 |
| Jan 6, 2003 |
27.65 |
| Jan 3, 2003 |
27.58 |
| Jan 2, 2003 |
27.52 |
| Dec 31, 2002 |
27.45 |
| Dec 30, 2002 |
27.39 |
| Dec 27, 2002 |
27.32 |
| Dec 26, 2002 |
27.22 |
| Dec 24, 2002 |
27.06 |
| Dec 23, 2002 |
26.93 |
| Dec 20, 2002 |
26.81 |
| Dec 19, 2002 |
26.68 |
| Dec 18, 2002 |
26.57 |
| Dec 17, 2002 |
26.45 |
| Dec 16, 2002 |
26.31 |
| Dec 13, 2002 |
26.18 |
| Dec 12, 2002 |
26.06 |
| Dec 11, 2002 |
25.92 |
| Dec 10, 2002 |
25.80 |
| Dec 9, 2002 |
25.70 |
| Dec 6, 2002 |
25.58 |
| Dec 5, 2002 |
25.50 |
| Dec 4, 2002 |
25.42 |
| Dec 3, 2002 |
25.33 |
| Dec 2, 2002 |
25.23 |
| Nov 29, 2002 |
25.11 |
| Nov 27, 2002 |
25.01 |
| Nov 26, 2002 |
24.90 |
| Nov 25, 2002 |
24.79 |
| Nov 22, 2002 |
24.68 |
| Nov 21, 2002 |
24.56 |
| Nov 20, 2002 |
24.45 |
| Nov 19, 2002 |
24.37 |
| Nov 18, 2002 |
24.30 |
| Nov 15, 2002 |
24.23 |
| Nov 14, 2002 |
24.13 |
| Nov 13, 2002 |
24.03 |
| Nov 12, 2002 |
23.94 |
| Nov 11, 2002 |
23.85 |
| Nov 8, 2002 |
23.77 |
| Nov 7, 2002 |
23.69 |
| Nov 6, 2002 |
23.62 |
| Nov 5, 2002 |
23.55 |
| Nov 4, 2002 |
23.46 |
| Nov 1, 2002 |
23.35 |
| Oct 31, 2002 |
23.29 |
| Oct 30, 2002 |
23.24 |
| Oct 29, 2002 |
23.20 |
| Oct 28, 2002 |
23.17 |
| Oct 25, 2002 |
23.12 |
| Oct 24, 2002 |
23.08 |
| Oct 23, 2002 |
23.05 |
| Oct 22, 2002 |
23.02 |
| Oct 21, 2002 |
23.01 |
| Oct 18, 2002 |
22.99 |
| Oct 17, 2002 |
23.00 |
| Oct 16, 2002 |
23.01 |
| Oct 15, 2002 |
23.04 |
| Oct 14, 2002 |
23.08 |
| Oct 11, 2002 |
23.14 |
| Oct 10, 2002 |
23.20 |
| Oct 9, 2002 |
23.26 |
| Oct 8, 2002 |
23.33 |
| Oct 7, 2002 |
23.39 |
| Oct 4, 2002 |
23.45 |
| Oct 3, 2002 |
23.51 |
| Oct 2, 2002 |
23.55 |
| Oct 1, 2002 |
23.59 |
| Sep 30, 2002 |
23.62 |
| Sep 27, 2002 |
23.67 |
| Sep 26, 2002 |
23.70 |
| Sep 25, 2002 |
23.74 |
| Sep 24, 2002 |
23.77 |
| Sep 23, 2002 |
23.82 |
| Sep 20, 2002 |
23.87 |
| Sep 19, 2002 |
23.92 |
| Sep 18, 2002 |
23.96 |
| Sep 17, 2002 |
23.99 |
| Sep 16, 2002 |
24.03 |
| Sep 13, 2002 |
24.06 |
| Sep 12, 2002 |
24.10 |
| Sep 11, 2002 |
24.15 |
| Sep 10, 2002 |
24.19 |
| Sep 9, 2002 |
24.24 |
| Sep 6, 2002 |
24.29 |
| Sep 5, 2002 |
24.35 |
| Sep 4, 2002 |
24.41 |
| Sep 3, 2002 |
24.45 |
| Aug 30, 2002 |
24.49 |
| Aug 29, 2002 |
24.54 |
| Aug 28, 2002 |
24.58 |
| Aug 27, 2002 |
24.64 |
| Aug 26, 2002 |
24.69 |
| Aug 23, 2002 |
24.73 |
| Aug 22, 2002 |
24.77 |
| Aug 21, 2002 |
24.82 |
| Aug 20, 2002 |
24.88 |
| Aug 19, 2002 |
24.93 |
| Aug 16, 2002 |
24.99 |
| Aug 15, 2002 |
25.05 |
| Aug 14, 2002 |
25.11 |
| Aug 13, 2002 |
25.16 |
| Aug 12, 2002 |
25.22 |
| Aug 9, 2002 |
25.27 |
| Aug 8, 2002 |
25.37 |
| Aug 7, 2002 |
25.49 |
| Aug 6, 2002 |
25.60 |
| Aug 5, 2002 |
25.74 |
| Aug 2, 2002 |
25.94 |
| Aug 1, 2002 |
26.14 |
| Jul 31, 2002 |
26.32 |
| Jul 30, 2002 |
26.50 |
| Jul 29, 2002 |
26.67 |
| Jul 26, 2002 |
26.85 |
| Jul 25, 2002 |
27.02 |
| Jul 24, 2002 |
27.19 |
| Jul 23, 2002 |
27.35 |
| Jul 22, 2002 |
27.49 |
| Jul 19, 2002 |
27.62 |
| Jul 18, 2002 |
27.75 |
| Jul 17, 2002 |
27.87 |
| Jul 16, 2002 |
27.99 |
| Jul 15, 2002 |
28.09 |
| Jul 12, 2002 |
28.21 |
| Jul 11, 2002 |
28.32 |
| Jul 10, 2002 |
28.45 |
| Jul 9, 2002 |
28.58 |
| Jul 8, 2002 |
28.71 |
| Jul 5, 2002 |
28.82 |
| Jul 3, 2002 |
28.92 |
| Jul 2, 2002 |
29.05 |
| Jul 1, 2002 |
29.19 |
| Jun 28, 2002 |
29.35 |
| Jun 27, 2002 |
29.51 |
| Jun 26, 2002 |
29.66 |
| Jun 25, 2002 |
29.83 |
| Jun 24, 2002 |
30.00 |
| Jun 21, 2002 |
30.14 |
| Jun 20, 2002 |
30.27 |
| Jun 19, 2002 |
30.41 |
| Jun 18, 2002 |
30.52 |
| Jun 17, 2002 |
30.64 |
| Jun 14, 2002 |
30.75 |
| Jun 13, 2002 |
30.87 |
| Jun 12, 2002 |
30.98 |
| Jun 11, 2002 |
31.09 |
| Jun 10, 2002 |
31.18 |
| Jun 7, 2002 |
31.27 |
| Jun 6, 2002 |
31.36 |
| Jun 5, 2002 |
31.45 |
| Jun 4, 2002 |
31.56 |
| Jun 3, 2002 |
31.67 |
| May 31, 2002 |
31.78 |
| May 30, 2002 |
31.86 |
| May 29, 2002 |
31.94 |
| May 28, 2002 |
32.08 |
| May 24, 2002 |
32.21 |
| May 23, 2002 |
32.32 |
| May 22, 2002 |
32.42 |
| May 21, 2002 |
32.53 |
| May 20, 2002 |
32.65 |
| May 17, 2002 |
32.75 |
| May 16, 2002 |
32.84 |
| May 15, 2002 |
32.93 |
| May 14, 2002 |
33.00 |
| May 13, 2002 |
33.07 |
| May 10, 2002 |
33.19 |
| May 9, 2002 |
33.31 |
| May 8, 2002 |
33.45 |
| May 7, 2002 |
33.59 |
| May 6, 2002 |
33.75 |
| May 3, 2002 |
33.93 |
| May 2, 2002 |
34.11 |
| May 1, 2002 |
34.30 |
| Apr 30, 2002 |
34.47 |
| Apr 29, 2002 |
34.63 |
| Apr 26, 2002 |
34.80 |
| Apr 25, 2002 |
34.99 |
| Apr 24, 2002 |
35.17 |
| Apr 23, 2002 |
35.30 |
| Apr 22, 2002 |
35.44 |
| Apr 19, 2002 |
35.57 |
| Apr 18, 2002 |
35.70 |
| Apr 17, 2002 |
35.82 |
| Apr 16, 2002 |
35.94 |
| Apr 15, 2002 |
36.05 |
| Apr 12, 2002 |
36.17 |
| Apr 11, 2002 |
36.29 |
| Apr 10, 2002 |
36.42 |
| Apr 9, 2002 |
36.54 |
| Apr 8, 2002 |
36.68 |
| Apr 5, 2002 |
36.83 |
| Apr 4, 2002 |
36.98 |
| Apr 3, 2002 |
37.13 |
| Apr 2, 2002 |
37.29 |
| Apr 1, 2002 |
37.42 |
| Mar 28, 2002 |
37.57 |
| Mar 27, 2002 |
37.73 |
| Mar 26, 2002 |
37.89 |
| Mar 25, 2002 |
38.05 |
| Mar 22, 2002 |
38.24 |
| Mar 21, 2002 |
38.43 |
| Mar 20, 2002 |
38.62 |
| Mar 19, 2002 |
38.79 |
| Mar 18, 2002 |
38.91 |
| Mar 15, 2002 |
39.03 |
| Mar 14, 2002 |
39.11 |
| Mar 13, 2002 |
39.16 |
| Mar 12, 2002 |
39.15 |
| Mar 11, 2002 |
39.14 |
| Mar 8, 2002 |
39.14 |
| Mar 7, 2002 |
39.16 |
| Mar 6, 2002 |
39.18 |
| Mar 5, 2002 |
39.20 |
| Mar 4, 2002 |
39.26 |
| Mar 1, 2002 |
39.33 |
| Feb 28, 2002 |
39.39 |
| Feb 27, 2002 |
39.46 |
| Feb 26, 2002 |
39.54 |
| Feb 25, 2002 |
39.59 |
| Feb 22, 2002 |
39.64 |
| Feb 21, 2002 |
39.69 |
| Feb 20, 2002 |
39.78 |
| Feb 19, 2002 |
39.83 |
| Feb 15, 2002 |
39.89 |
| Feb 14, 2002 |
39.90 |
| Feb 13, 2002 |
39.93 |
| Feb 12, 2002 |
39.93 |
| Feb 11, 2002 |
39.96 |
| Feb 8, 2002 |
40.00 |
| Feb 7, 2002 |
40.04 |
| Feb 6, 2002 |
39.97 |
| Feb 5, 2002 |
39.87 |
| Feb 4, 2002 |
39.75 |
| Feb 1, 2002 |
39.65 |
| Jan 31, 2002 |
39.54 |
| Jan 30, 2002 |
39.45 |
| Jan 29, 2002 |
39.37 |
| Jan 28, 2002 |
39.31 |
| Jan 25, 2002 |
39.25 |
| Jan 24, 2002 |
39.19 |
| Jan 23, 2002 |
39.13 |
| Jan 22, 2002 |
39.06 |
| Jan 18, 2002 |
39.00 |
| Jan 17, 2002 |
38.93 |
| Jan 16, 2002 |
38.88 |
| Jan 15, 2002 |
38.84 |
| Jan 14, 2002 |
38.79 |
| Jan 11, 2002 |
38.75 |
| Jan 10, 2002 |
38.72 |
| Jan 9, 2002 |
38.67 |
| Jan 8, 2002 |
38.64 |
| Jan 7, 2002 |
38.60 |
| Jan 4, 2002 |
38.56 |
| Jan 3, 2002 |
38.54 |
| Jan 2, 2002 |
38.47 |
| Dec 31, 2001 |
38.41 |
| Dec 28, 2001 |
38.36 |
| Dec 27, 2001 |
38.30 |
| Dec 26, 2001 |
38.22 |
| Dec 24, 2001 |
38.32 |
| Dec 21, 2001 |
38.45 |
| Dec 20, 2001 |
38.57 |
| Dec 19, 2001 |
38.67 |
| Dec 18, 2001 |
38.80 |
| Dec 17, 2001 |
38.98 |
| Dec 14, 2001 |
39.13 |
| Dec 13, 2001 |
39.27 |
| Dec 12, 2001 |
39.38 |
| Dec 11, 2001 |
39.49 |
| Dec 10, 2001 |
39.59 |
| Dec 7, 2001 |
39.69 |
| Dec 6, 2001 |
39.75 |
| Dec 5, 2001 |
39.76 |
| Dec 4, 2001 |
39.77 |
| Dec 3, 2001 |
39.82 |
| Nov 30, 2001 |
39.86 |
| Nov 29, 2001 |
39.90 |
| Nov 28, 2001 |
39.95 |
| Nov 27, 2001 |
40.03 |
| Nov 26, 2001 |
40.09 |
| Nov 23, 2001 |
40.16 |
| Nov 21, 2001 |
40.19 |
| Nov 20, 2001 |
40.21 |
| Nov 19, 2001 |
40.23 |
| Nov 16, 2001 |
40.26 |
| Nov 15, 2001 |
40.28 |
| Nov 14, 2001 |
40.32 |
| Nov 13, 2001 |
40.34 |
| Nov 12, 2001 |
40.37 |
| Nov 9, 2001 |
40.39 |
| Nov 8, 2001 |
40.42 |
| Nov 7, 2001 |
40.45 |
| Nov 6, 2001 |
40.50 |
| Nov 5, 2001 |
40.55 |
| Nov 2, 2001 |
40.61 |
| Nov 1, 2001 |
40.65 |
| Oct 31, 2001 |
40.65 |
| Oct 30, 2001 |
40.68 |
| Oct 29, 2001 |
40.70 |
| Oct 26, 2001 |
40.70 |
| Oct 25, 2001 |
40.67 |
| Oct 24, 2001 |
40.66 |
| Oct 23, 2001 |
40.69 |
| Oct 22, 2001 |
40.76 |
| Oct 19, 2001 |
40.81 |
| Oct 18, 2001 |
40.91 |
| Oct 17, 2001 |
41.03 |
| Oct 16, 2001 |
41.19 |
| Oct 15, 2001 |
41.31 |
| Oct 12, 2001 |
41.43 |
| Oct 11, 2001 |
41.49 |
| Oct 10, 2001 |
41.56 |
| Oct 9, 2001 |
41.65 |
| Oct 8, 2001 |
41.72 |
| Oct 5, 2001 |
41.76 |
| Oct 4, 2001 |
41.84 |
| Oct 3, 2001 |
41.93 |
| Oct 2, 2001 |
42.01 |
| Oct 1, 2001 |
42.15 |
| Sep 28, 2001 |
42.30 |
| Sep 27, 2001 |
42.47 |
| Sep 26, 2001 |
42.59 |
| Sep 25, 2001 |
42.72 |
| Sep 24, 2001 |
42.86 |
| Sep 21, 2001 |
42.98 |
| Sep 20, 2001 |
43.11 |
| Sep 19, 2001 |
43.23 |
| Sep 18, 2001 |
43.33 |
| Sep 17, 2001 |
43.43 |
| Sep 10, 2001 |
43.52 |
| Sep 7, 2001 |
43.64 |
| Sep 6, 2001 |
43.71 |
| Sep 5, 2001 |
43.80 |
| Sep 4, 2001 |
43.88 |
| Aug 31, 2001 |
43.97 |
| Aug 30, 2001 |
44.02 |
| Aug 29, 2001 |
44.08 |
| Aug 28, 2001 |
44.12 |
| Aug 27, 2001 |
44.18 |
| Aug 24, 2001 |
44.20 |
| Aug 23, 2001 |
44.23 |
| Aug 22, 2001 |
44.28 |
| Aug 21, 2001 |
44.37 |
| Aug 20, 2001 |
44.48 |
| Aug 17, 2001 |
44.59 |
| Aug 16, 2001 |
44.71 |
| Aug 15, 2001 |
44.83 |
| Aug 14, 2001 |
44.94 |
| Aug 13, 2001 |
45.02 |
| Aug 10, 2001 |
45.07 |
| Aug 9, 2001 |
45.13 |
| Aug 8, 2001 |
45.19 |
| Aug 7, 2001 |
45.21 |
| Aug 6, 2001 |
45.25 |
| Aug 3, 2001 |
45.30 |
| Aug 2, 2001 |
45.34 |
| Aug 1, 2001 |
45.36 |
| Jul 31, 2001 |
45.38 |
| Jul 30, 2001 |
45.43 |
| Jul 27, 2001 |
45.33 |
| Jul 26, 2001 |
45.19 |
| Jul 25, 2001 |
45.05 |
| Jul 24, 2001 |
44.92 |
| Jul 23, 2001 |
44.80 |
| Jul 20, 2001 |
44.65 |
| Jul 19, 2001 |
44.47 |
| Jul 18, 2001 |
44.32 |
| Jul 17, 2001 |
44.16 |
| Jul 16, 2001 |
43.98 |
| Jul 13, 2001 |
43.85 |
| Jul 12, 2001 |
43.71 |
| Jul 11, 2001 |
43.64 |
| Jul 10, 2001 |
43.64 |
| Jul 9, 2001 |
43.63 |
| Jul 6, 2001 |
43.61 |
| Jul 5, 2001 |
43.60 |
| Jul 3, 2001 |
43.59 |
| Jul 2, 2001 |
43.58 |
| Jun 29, 2001 |
43.56 |
| Jun 28, 2001 |
43.55 |
| Jun 27, 2001 |
43.51 |
| Jun 26, 2001 |
43.53 |
| Jun 25, 2001 |
43.60 |
| Jun 22, 2001 |
43.70 |
| Jun 21, 2001 |
43.78 |
| Jun 20, 2001 |
43.86 |
| Jun 19, 2001 |
43.92 |
| Jun 18, 2001 |
44.00 |
| Jun 15, 2001 |
44.10 |
| Jun 14, 2001 |
44.15 |
| Jun 13, 2001 |
44.16 |
| Jun 12, 2001 |
44.16 |
| Jun 11, 2001 |
44.10 |
| Jun 8, 2001 |
44.02 |
| Jun 7, 2001 |
43.96 |
| Jun 6, 2001 |
43.90 |
| Jun 5, 2001 |
43.89 |
| Jun 4, 2001 |
43.85 |
| Jun 1, 2001 |
43.79 |
| May 31, 2001 |
43.73 |
| May 30, 2001 |
43.67 |
| May 29, 2001 |
43.59 |
| May 25, 2001 |
43.52 |
| May 24, 2001 |
43.40 |
| May 23, 2001 |
43.33 |
| May 22, 2001 |
43.29 |
| May 21, 2001 |
43.27 |
| May 18, 2001 |
43.19 |
| May 17, 2001 |
43.16 |
| May 16, 2001 |
43.06 |
| May 15, 2001 |
43.01 |
| May 14, 2001 |
42.98 |
| May 11, 2001 |
42.97 |
| May 10, 2001 |
42.89 |
| May 9, 2001 |
42.83 |
| May 8, 2001 |
42.76 |
| May 7, 2001 |
42.72 |
| May 4, 2001 |
42.69 |
| May 3, 2001 |
42.56 |
| May 2, 2001 |
42.40 |
| May 1, 2001 |
42.21 |
| Apr 30, 2001 |
42.04 |
| Apr 27, 2001 |
41.86 |
| Apr 26, 2001 |
41.68 |
| Apr 25, 2001 |
41.50 |
| Apr 24, 2001 |
41.34 |
| Apr 23, 2001 |
41.19 |
| Apr 20, 2001 |
41.08 |
| Apr 19, 2001 |
40.98 |
| Apr 18, 2001 |
40.86 |
| Apr 17, 2001 |
40.81 |
| Apr 16, 2001 |
40.82 |
| Apr 12, 2001 |
40.83 |
| Apr 11, 2001 |
40.87 |
| Apr 10, 2001 |
40.90 |
| Apr 9, 2001 |
40.91 |
| Apr 6, 2001 |
40.92 |
| Apr 5, 2001 |
40.94 |
| Apr 4, 2001 |
40.95 |
| Apr 3, 2001 |
40.99 |
| Apr 2, 2001 |
41.04 |
| Mar 30, 2001 |
41.03 |
| Mar 29, 2001 |
40.98 |
| Mar 28, 2001 |
40.91 |
| Mar 27, 2001 |
40.82 |
| Mar 26, 2001 |
40.71 |
| Mar 23, 2001 |
40.58 |
| Mar 22, 2001 |
40.46 |
| Mar 21, 2001 |
40.37 |
| Mar 20, 2001 |
40.30 |
| Mar 19, 2001 |
40.23 |
| Mar 16, 2001 |
40.17 |
| Mar 15, 2001 |
40.15 |
| Mar 14, 2001 |
40.10 |
| Mar 13, 2001 |
40.00 |
| Mar 12, 2001 |
39.89 |
| Mar 9, 2001 |
39.82 |
| Mar 8, 2001 |
39.77 |
| Mar 7, 2001 |
39.68 |
| Mar 6, 2001 |
39.60 |
| Mar 5, 2001 |
39.52 |
| Mar 2, 2001 |
39.46 |
| Mar 1, 2001 |
39.40 |
| Feb 28, 2001 |
39.31 |
| Feb 27, 2001 |
39.22 |
| Feb 26, 2001 |
39.13 |
| Feb 23, 2001 |
39.01 |
| Feb 22, 2001 |
38.93 |
| Feb 21, 2001 |
38.86 |
| Feb 20, 2001 |
38.75 |
| Feb 16, 2001 |
38.60 |
| Feb 15, 2001 |
38.41 |
| Feb 14, 2001 |
38.23 |
| Feb 13, 2001 |
38.04 |
| Feb 12, 2001 |
37.83 |
| Feb 9, 2001 |
37.62 |
| Feb 8, 2001 |
37.40 |
| Feb 7, 2001 |
37.18 |
| Feb 6, 2001 |
36.96 |
| Feb 5, 2001 |
36.72 |
| Feb 2, 2001 |
36.52 |
| Feb 1, 2001 |
36.31 |
| Jan 31, 2001 |
36.06 |
| Jan 30, 2001 |
35.79 |
| Jan 29, 2001 |
35.53 |
| Jan 26, 2001 |
35.29 |
| Jan 25, 2001 |
35.07 |
| Jan 24, 2001 |
34.84 |
| Jan 23, 2001 |
34.56 |
| Jan 22, 2001 |
34.31 |
| Jan 19, 2001 |
34.08 |
| Jan 18, 2001 |
33.83 |
| Jan 17, 2001 |
33.65 |
| Jan 16, 2001 |
33.46 |
| Jan 12, 2001 |
33.25 |
| Jan 11, 2001 |
33.06 |
| Jan 10, 2001 |
32.85 |
| Jan 9, 2001 |
32.63 |
| Jan 8, 2001 |
32.43 |
| Jan 5, 2001 |
32.22 |
| Jan 4, 2001 |
32.02 |
| Jan 3, 2001 |
31.85 |
| Jan 2, 2001 |
31.63 |
| Dec 29, 2000 |
31.45 |
| Dec 28, 2000 |
31.23 |
| Dec 27, 2000 |
31.00 |
| Dec 26, 2000 |
30.72 |
| Dec 22, 2000 |
30.47 |
| Dec 21, 2000 |
30.26 |
| Dec 20, 2000 |
30.14 |
| Dec 19, 2000 |
30.00 |
| Dec 18, 2000 |
29.82 |
| Dec 15, 2000 |
29.61 |
| Dec 14, 2000 |
29.47 |
| Dec 13, 2000 |
29.31 |
| Dec 12, 2000 |
29.14 |
| Dec 11, 2000 |
28.95 |
| Dec 8, 2000 |
28.77 |
| Dec 7, 2000 |
28.64 |
| Dec 6, 2000 |
28.53 |
| Dec 5, 2000 |
28.45 |
| Dec 4, 2000 |
28.37 |
| Dec 1, 2000 |
28.34 |
| Nov 30, 2000 |
28.31 |
| Nov 29, 2000 |
28.28 |
| Nov 28, 2000 |
28.26 |
| Nov 27, 2000 |
28.25 |
| Nov 24, 2000 |
28.23 |
| Nov 22, 2000 |
28.16 |
| Nov 21, 2000 |
28.15 |
| Nov 20, 2000 |
28.13 |
| Nov 17, 2000 |
28.12 |
| Nov 16, 2000 |
28.08 |
| Nov 15, 2000 |
28.01 |
| Nov 14, 2000 |
27.93 |
| Nov 13, 2000 |
27.89 |
| Nov 10, 2000 |
27.83 |
| Nov 9, 2000 |
27.87 |
| Nov 8, 2000 |
27.90 |
| Nov 7, 2000 |
27.91 |
| Nov 6, 2000 |
27.91 |
| Nov 3, 2000 |
27.91 |
| Nov 2, 2000 |
27.90 |
| Nov 1, 2000 |
27.90 |
| Oct 31, 2000 |
27.91 |
| Oct 30, 2000 |
27.92 |
| Oct 27, 2000 |
27.95 |
| Oct 26, 2000 |
27.98 |
| Oct 25, 2000 |
27.99 |
| Oct 24, 2000 |
28.02 |
| Oct 23, 2000 |
28.05 |
| Oct 20, 2000 |
28.07 |
| Oct 19, 2000 |
28.05 |
| Oct 18, 2000 |
28.04 |
| Oct 17, 2000 |
28.06 |
| Oct 16, 2000 |
28.09 |
| Oct 13, 2000 |
28.07 |
| Oct 12, 2000 |
28.06 |
| Oct 11, 2000 |
28.07 |
| Oct 10, 2000 |
28.07 |
| Oct 9, 2000 |
28.09 |
| Oct 6, 2000 |
28.12 |
| Oct 5, 2000 |
28.18 |
| Oct 4, 2000 |
28.23 |
| Oct 3, 2000 |
28.31 |
| Oct 2, 2000 |
28.34 |
| Sep 29, 2000 |
28.38 |
| Sep 28, 2000 |
28.43 |
| Sep 27, 2000 |
28.49 |
| Sep 26, 2000 |
28.57 |
| Sep 25, 2000 |
28.67 |
| Sep 22, 2000 |
28.75 |
| Sep 21, 2000 |
28.85 |
| Sep 20, 2000 |
28.97 |
| Sep 19, 2000 |
29.08 |
| Sep 18, 2000 |
29.21 |
| Sep 15, 2000 |
29.33 |
| Sep 14, 2000 |
29.43 |
| Sep 13, 2000 |
29.54 |
| Sep 12, 2000 |
29.68 |
| Sep 11, 2000 |
29.86 |
| Sep 8, 2000 |
30.02 |
| Sep 7, 2000 |
30.15 |
| Sep 6, 2000 |
30.19 |
| Sep 5, 2000 |
30.27 |
| Sep 1, 2000 |
30.34 |
| Aug 31, 2000 |
30.45 |
| Aug 30, 2000 |
30.55 |
| Aug 29, 2000 |
30.75 |
| Aug 28, 2000 |
30.94 |
| Aug 25, 2000 |
31.12 |
| Aug 24, 2000 |
31.26 |
| Aug 23, 2000 |
31.43 |
| Aug 22, 2000 |
31.67 |
| Aug 21, 2000 |
31.97 |
| Aug 18, 2000 |
32.27 |
| Aug 17, 2000 |
32.58 |
| Aug 16, 2000 |
32.95 |
| Aug 15, 2000 |
33.38 |
| Aug 14, 2000 |
33.79 |
| Aug 11, 2000 |
34.17 |
| Aug 10, 2000 |
34.50 |
| Aug 9, 2000 |
34.81 |
| Aug 8, 2000 |
35.08 |
| Aug 7, 2000 |
35.32 |
| Aug 4, 2000 |
35.51 |
| Aug 3, 2000 |
35.77 |
| Aug 2, 2000 |
36.06 |
| Aug 1, 2000 |
36.30 |
| Jul 31, 2000 |
36.53 |
| Jul 28, 2000 |
36.72 |
| Jul 27, 2000 |
36.92 |
| Jul 26, 2000 |
37.11 |
| Jul 25, 2000 |
37.31 |
| Jul 24, 2000 |
37.51 |
| Jul 21, 2000 |
37.74 |
| Jul 20, 2000 |
37.97 |
| Jul 19, 2000 |
38.19 |
| Jul 18, 2000 |
38.38 |
| Jul 17, 2000 |
38.56 |
| Jul 14, 2000 |
38.69 |
| Jul 13, 2000 |
38.78 |
| Jul 12, 2000 |
38.90 |
| Jul 11, 2000 |
39.02 |
| Jul 10, 2000 |
39.15 |
| Jul 7, 2000 |
39.30 |
| Jul 6, 2000 |
39.41 |
| Jul 5, 2000 |
39.56 |
| Jul 3, 2000 |
39.73 |
| Jun 30, 2000 |
39.90 |
| Jun 29, 2000 |
40.02 |
| Jun 28, 2000 |
40.11 |
| Jun 27, 2000 |
40.18 |
| Jun 26, 2000 |
40.25 |
| Jun 23, 2000 |
40.33 |
| Jun 22, 2000 |
40.41 |
| Jun 21, 2000 |
40.52 |
| Jun 20, 2000 |
40.50 |
| Jun 19, 2000 |
40.49 |
| Jun 16, 2000 |
40.53 |
| Jun 15, 2000 |
40.56 |
| Jun 14, 2000 |
40.54 |
| Jun 13, 2000 |
40.55 |
| Jun 12, 2000 |
40.60 |
| Jun 9, 2000 |
40.62 |
| Jun 8, 2000 |
40.64 |
| Jun 7, 2000 |
40.62 |
| Jun 6, 2000 |
40.60 |
| Jun 5, 2000 |
40.61 |
| Jun 2, 2000 |
40.60 |
| Jun 1, 2000 |
40.58 |
| May 31, 2000 |
40.55 |
| May 30, 2000 |
40.53 |
| May 26, 2000 |
40.53 |
| May 25, 2000 |
40.53 |
| May 24, 2000 |
40.56 |
| May 23, 2000 |
40.65 |
| May 22, 2000 |
40.70 |
| May 19, 2000 |
40.72 |
| May 18, 2000 |
40.73 |
| May 17, 2000 |
40.72 |
| May 16, 2000 |
40.67 |
| May 15, 2000 |
40.60 |
| May 12, 2000 |
40.52 |
| May 11, 2000 |
40.41 |
| May 10, 2000 |
40.38 |
| May 9, 2000 |
40.36 |
| May 8, 2000 |
40.31 |
| May 5, 2000 |
40.26 |
| May 4, 2000 |
40.19 |
| May 3, 2000 |
40.13 |
| May 2, 2000 |
40.06 |
| May 1, 2000 |
39.97 |
| Apr 28, 2000 |
39.89 |
| Apr 27, 2000 |
39.80 |
| Apr 26, 2000 |
39.70 |
| Apr 25, 2000 |
39.59 |
| Apr 24, 2000 |
39.51 |
| Apr 20, 2000 |
39.42 |
| Apr 19, 2000 |
39.34 |
| Apr 18, 2000 |
39.18 |
| Apr 17, 2000 |
39.03 |
| Apr 14, 2000 |
38.90 |
| Apr 13, 2000 |
38.85 |
| Apr 12, 2000 |
38.74 |
| Apr 11, 2000 |
38.64 |
| Apr 10, 2000 |
38.47 |
| Apr 7, 2000 |
38.31 |
| Apr 6, 2000 |
38.07 |
| Apr 5, 2000 |
37.86 |
| Apr 4, 2000 |
37.68 |
| Apr 3, 2000 |
37.52 |
| Mar 31, 2000 |
37.34 |
| Mar 30, 2000 |
37.10 |
| Mar 29, 2000 |
36.81 |
| Mar 28, 2000 |
36.50 |
| Mar 27, 2000 |
36.17 |
| Mar 24, 2000 |
35.79 |
| Mar 23, 2000 |
35.36 |
| Mar 22, 2000 |
34.95 |
| Mar 21, 2000 |
34.57 |
| Mar 20, 2000 |
34.23 |
| Mar 17, 2000 |
33.91 |
| Mar 16, 2000 |
33.63 |
| Mar 15, 2000 |
33.37 |
| Mar 14, 2000 |
33.13 |
| Mar 13, 2000 |
32.83 |
| Mar 10, 2000 |
32.51 |
| Mar 9, 2000 |
32.19 |
| Mar 8, 2000 |
31.88 |
| Mar 7, 2000 |
31.59 |
| Mar 6, 2000 |
31.31 |
| Mar 3, 2000 |
31.07 |
| Mar 2, 2000 |
30.80 |
| Mar 1, 2000 |
30.52 |
| Feb 29, 2000 |
30.22 |
| Feb 28, 2000 |
29.91 |
| Feb 25, 2000 |
29.60 |
| Feb 24, 2000 |
29.31 |
| Feb 23, 2000 |
29.05 |
| Feb 22, 2000 |
28.82 |
| Feb 18, 2000 |
28.61 |
| Feb 17, 2000 |
28.37 |
| Feb 16, 2000 |
28.11 |
| Feb 15, 2000 |
27.83 |
| Feb 14, 2000 |
27.54 |
| Feb 11, 2000 |
27.26 |
| Feb 10, 2000 |
26.96 |
| Feb 9, 2000 |
26.67 |
| Feb 8, 2000 |
26.35 |
| Feb 7, 2000 |
26.04 |
| Feb 4, 2000 |
25.78 |
| Feb 3, 2000 |
25.54 |
| Feb 2, 2000 |
25.30 |
| Feb 1, 2000 |
25.07 |
| Jan 31, 2000 |
24.84 |
| Jan 28, 2000 |
24.60 |
| Jan 27, 2000 |
24.38 |
| Jan 26, 2000 |
24.14 |
| Jan 25, 2000 |
23.89 |
| Jan 24, 2000 |
23.65 |
| Jan 21, 2000 |
23.47 |
| Jan 20, 2000 |
23.26 |
| Jan 19, 2000 |
23.03 |
| Jan 18, 2000 |
22.82 |
| Jan 14, 2000 |
22.62 |
| Jan 13, 2000 |
22.46 |
| Jan 12, 2000 |
22.28 |
| Jan 11, 2000 |
22.10 |
| Jan 10, 2000 |
21.92 |
| Jan 7, 2000 |
21.74 |
| Jan 6, 2000 |
21.56 |
| Jan 5, 2000 |
21.40 |
| Jan 4, 2000 |
21.23 |
| Jan 3, 2000 |
21.08 |
| Dec 31, 1999 |
20.89 |
| Dec 30, 1999 |
20.67 |
| Dec 29, 1999 |
20.48 |
| Dec 28, 1999 |
20.30 |
| Dec 27, 1999 |
20.12 |
| Dec 23, 1999 |
19.96 |
| Dec 22, 1999 |
19.82 |
| Dec 21, 1999 |
19.70 |
| Dec 20, 1999 |
19.58 |
| Dec 17, 1999 |
19.46 |
| Dec 16, 1999 |
19.31 |
| Dec 15, 1999 |
19.15 |
| Dec 14, 1999 |
18.98 |
| Dec 13, 1999 |
18.81 |
| Dec 10, 1999 |
18.63 |
| Dec 9, 1999 |
18.47 |
| Dec 8, 1999 |
18.31 |
| Dec 7, 1999 |
18.17 |
| Dec 6, 1999 |
18.03 |
| Dec 3, 1999 |
17.88 |
| Dec 2, 1999 |
17.73 |
| Dec 1, 1999 |
17.58 |
| Nov 30, 1999 |
17.44 |
| Nov 29, 1999 |
17.31 |
| Nov 26, 1999 |
17.16 |
| Nov 24, 1999 |
17.02 |
| Nov 23, 1999 |
16.90 |
| Nov 22, 1999 |
16.80 |
| Nov 19, 1999 |
16.70 |
| Nov 18, 1999 |
16.61 |
| Nov 17, 1999 |
16.51 |
| Nov 16, 1999 |
16.42 |
| Nov 15, 1999 |
16.33 |
| Nov 12, 1999 |
16.23 |
| Nov 11, 1999 |
16.11 |
| Nov 10, 1999 |
16.00 |
| Nov 9, 1999 |
15.89 |
| Nov 8, 1999 |
15.78 |
| Nov 5, 1999 |
15.65 |
| Nov 4, 1999 |
15.53 |
| Nov 3, 1999 |
15.41 |
| Nov 2, 1999 |
15.29 |
| Nov 1, 1999 |
15.17 |
| Oct 29, 1999 |
15.05 |
| Oct 28, 1999 |
14.94 |
| Oct 27, 1999 |
14.84 |
| Oct 26, 1999 |
14.74 |
| Oct 25, 1999 |
14.64 |
| Oct 22, 1999 |
14.51 |
| Oct 21, 1999 |
14.39 |
| Oct 20, 1999 |
14.27 |
| Oct 19, 1999 |
14.20 |
| Oct 18, 1999 |
14.13 |
| Oct 15, 1999 |
14.06 |
| Oct 14, 1999 |
13.98 |
| Oct 13, 1999 |
13.91 |
| Oct 12, 1999 |
13.83 |
| Oct 11, 1999 |
13.75 |
| Oct 8, 1999 |
13.67 |
| Oct 7, 1999 |
13.60 |
| Oct 6, 1999 |
13.53 |
| Oct 5, 1999 |
13.46 |
| Oct 4, 1999 |
13.41 |
| Oct 1, 1999 |
13.37 |
| Sep 30, 1999 |
13.32 |
| Sep 29, 1999 |
13.26 |
| Sep 28, 1999 |
13.21 |
| Sep 27, 1999 |
13.17 |
| Sep 24, 1999 |
13.13 |
| Sep 23, 1999 |
13.10 |
| Sep 22, 1999 |
13.06 |
| Sep 21, 1999 |
13.02 |
| Sep 20, 1999 |
12.96 |
| Sep 17, 1999 |
12.89 |
| Sep 16, 1999 |
12.84 |
| Sep 15, 1999 |
12.80 |
| Sep 14, 1999 |
12.75 |
| Sep 13, 1999 |
12.71 |
| Sep 10, 1999 |
12.67 |
| Sep 9, 1999 |
12.62 |
| Sep 8, 1999 |
12.58 |
| Sep 7, 1999 |
12.52 |
| Sep 3, 1999 |
12.46 |
| Sep 2, 1999 |
12.39 |
| Sep 1, 1999 |
12.33 |
| Aug 31, 1999 |
12.27 |
| Aug 30, 1999 |
12.23 |
| Aug 27, 1999 |
12.18 |
| Aug 26, 1999 |
12.13 |
| Aug 25, 1999 |
12.09 |
| Aug 24, 1999 |
12.04 |
| Aug 23, 1999 |
11.99 |
| Aug 20, 1999 |
11.95 |
| Aug 19, 1999 |
11.90 |
| Aug 18, 1999 |
11.85 |
| Aug 17, 1999 |
11.81 |
| Aug 16, 1999 |
11.76 |
| Aug 13, 1999 |
11.72 |
| Aug 12, 1999 |
11.68 |
| Aug 11, 1999 |
11.64 |
| Aug 10, 1999 |
11.60 |
| Aug 9, 1999 |
11.57 |
| Aug 6, 1999 |
11.53 |
| Aug 5, 1999 |
11.48 |
| Aug 4, 1999 |
11.44 |
| Aug 3, 1999 |
11.39 |
| Aug 2, 1999 |
11.33 |
| Jul 30, 1999 |
11.28 |
| Jul 29, 1999 |
11.23 |
| Jul 28, 1999 |
11.21 |
| Jul 27, 1999 |
11.17 |
| Jul 26, 1999 |
11.15 |
| Jul 23, 1999 |
11.12 |
| Jul 22, 1999 |
11.09 |
| Jul 21, 1999 |
11.07 |
| Jul 20, 1999 |
11.04 |
| Jul 19, 1999 |
11.00 |
| Jul 16, 1999 |
10.97 |
| Jul 15, 1999 |
10.94 |
| Jul 14, 1999 |
10.90 |
| Jul 13, 1999 |
10.87 |
| Jul 12, 1999 |
10.84 |
| Jul 9, 1999 |
10.81 |
| Jul 8, 1999 |
10.78 |
| Jul 7, 1999 |
10.74 |
| Jul 6, 1999 |
10.70 |
| Jul 2, 1999 |
10.65 |
| Jul 1, 1999 |
10.59 |
| Jun 30, 1999 |
10.54 |
| Jun 29, 1999 |
10.49 |
| Jun 28, 1999 |
10.46 |
| Jun 25, 1999 |
10.45 |
| Jun 24, 1999 |
10.44 |
| Jun 23, 1999 |
10.43 |
| Jun 22, 1999 |
10.43 |
| Jun 21, 1999 |
10.42 |
| Jun 18, 1999 |
10.41 |
| Jun 17, 1999 |
10.39 |
| Jun 16, 1999 |
10.38 |
| Jun 15, 1999 |
10.38 |
| Jun 14, 1999 |
10.38 |
| Jun 11, 1999 |
10.39 |
| Jun 10, 1999 |
10.39 |
| Jun 9, 1999 |
10.40 |
| Jun 8, 1999 |
10.41 |
| Jun 7, 1999 |
10.42 |
| Jun 4, 1999 |
10.44 |
| Jun 3, 1999 |
10.47 |
| Jun 2, 1999 |
10.50 |
| Jun 1, 1999 |
10.53 |
| May 28, 1999 |
10.57 |
| May 27, 1999 |
10.60 |
| May 26, 1999 |
10.64 |
| May 25, 1999 |
10.68 |
| May 24, 1999 |
10.72 |
| May 21, 1999 |
10.75 |
| May 20, 1999 |
10.77 |
| May 19, 1999 |
10.78 |
| May 18, 1999 |
10.80 |
| May 17, 1999 |
10.82 |
| May 14, 1999 |
10.83 |
| May 13, 1999 |
10.83 |
| May 12, 1999 |
10.83 |
| May 11, 1999 |
10.82 |
| May 10, 1999 |
10.80 |
| May 7, 1999 |
10.80 |
| May 6, 1999 |
10.80 |
| May 5, 1999 |
10.80 |
| May 4, 1999 |
10.80 |
| May 3, 1999 |
10.81 |
| Apr 30, 1999 |
10.81 |
| Apr 29, 1999 |
10.82 |
| Apr 28, 1999 |
10.83 |
| Apr 27, 1999 |
10.83 |
| Apr 26, 1999 |
10.84 |
| Apr 23, 1999 |
10.85 |
| Apr 22, 1999 |
10.86 |
| Apr 21, 1999 |
10.87 |
| Apr 20, 1999 |
10.87 |
| Apr 19, 1999 |
10.88 |
| Apr 16, 1999 |
10.88 |
| Apr 15, 1999 |
10.89 |
| Apr 14, 1999 |
10.89 |
| Apr 13, 1999 |
10.89 |
| Apr 12, 1999 |
10.89 |
| Apr 9, 1999 |
10.90 |
| Apr 8, 1999 |
10.90 |
| Apr 7, 1999 |
10.90 |
| Apr 6, 1999 |
10.90 |
| Apr 5, 1999 |
10.90 |
| Apr 1, 1999 |
10.90 |
| Mar 31, 1999 |
10.90 |
| Mar 30, 1999 |
10.90 |
| Mar 29, 1999 |
10.90 |
| Mar 26, 1999 |
10.90 |
| Mar 25, 1999 |
10.89 |
| Mar 24, 1999 |
10.88 |
| Mar 23, 1999 |
10.88 |
| Mar 22, 1999 |
10.87 |
| Mar 19, 1999 |
10.85 |
| Mar 18, 1999 |
10.82 |
| Mar 17, 1999 |
10.80 |
| Mar 16, 1999 |
10.78 |
| Mar 15, 1999 |
10.76 |
| Mar 12, 1999 |
10.75 |
| Mar 11, 1999 |
10.74 |
| Mar 10, 1999 |
10.73 |
| Mar 9, 1999 |
10.70 |
| Mar 8, 1999 |
10.68 |
| Mar 5, 1999 |
10.65 |
| Mar 4, 1999 |
10.63 |
| Mar 3, 1999 |
10.60 |
| Mar 2, 1999 |
10.59 |
| Mar 1, 1999 |
10.57 |
| Feb 26, 1999 |
10.56 |
| Feb 25, 1999 |
10.53 |
| Feb 24, 1999 |
10.51 |
| Feb 23, 1999 |
10.47 |
| Feb 22, 1999 |
10.43 |
| Feb 19, 1999 |
10.39 |
| Feb 18, 1999 |
10.35 |
| Feb 17, 1999 |
10.31 |
| Feb 16, 1999 |
10.27 |
| Feb 12, 1999 |
10.23 |
| Feb 11, 1999 |
10.19 |
| Feb 10, 1999 |
10.15 |
| Feb 9, 1999 |
10.12 |
| Feb 8, 1999 |
10.09 |
| Feb 5, 1999 |
10.05 |
| Feb 4, 1999 |
10.01 |
| Feb 3, 1999 |
9.95 |
| Feb 2, 1999 |
9.89 |
| Feb 1, 1999 |
9.84 |
| Jan 29, 1999 |
9.78 |
| Jan 28, 1999 |
9.71 |
| Jan 27, 1999 |
9.65 |
| Jan 26, 1999 |
9.59 |
| Jan 25, 1999 |
9.53 |
| Jan 22, 1999 |
9.46 |
| Jan 21, 1999 |
9.40 |
| Jan 20, 1999 |
9.34 |
| Jan 19, 1999 |
9.28 |
| Jan 15, 1999 |
9.22 |
| Jan 14, 1999 |
9.16 |
| Jan 13, 1999 |
9.10 |
| Jan 12, 1999 |
9.05 |
| Jan 11, 1999 |
8.99 |
| Jan 8, 1999 |
8.93 |
| Jan 7, 1999 |
8.86 |
| Jan 6, 1999 |
8.80 |
| Jan 5, 1999 |
8.74 |
| Jan 4, 1999 |
8.67 |
| Dec 31, 1998 |
8.60 |
| Dec 30, 1998 |
8.53 |
| Dec 29, 1998 |
8.46 |
| Dec 28, 1998 |
8.40 |
| Dec 24, 1998 |
8.35 |
| Dec 23, 1998 |
8.29 |
| Dec 22, 1998 |
8.24 |
| Dec 21, 1998 |
8.19 |
| Dec 18, 1998 |
8.14 |
| Dec 17, 1998 |
8.10 |
| Dec 16, 1998 |
8.07 |
| Dec 15, 1998 |
8.03 |
| Dec 14, 1998 |
7.99 |
| Dec 11, 1998 |
7.96 |
| Dec 10, 1998 |
7.92 |
| Dec 9, 1998 |
7.87 |
| Dec 8, 1998 |
7.84 |
| Dec 7, 1998 |
7.80 |
| Dec 4, 1998 |
7.76 |
| Dec 3, 1998 |
7.72 |
| Dec 2, 1998 |
7.69 |
| Dec 1, 1998 |
7.66 |
| Nov 30, 1998 |
7.64 |
| Nov 27, 1998 |
7.61 |
| Nov 25, 1998 |
7.57 |
| Nov 24, 1998 |
7.54 |
| Nov 23, 1998 |
7.51 |
| Nov 20, 1998 |
7.48 |
| Nov 19, 1998 |
7.45 |
| Nov 18, 1998 |
7.43 |
| Nov 17, 1998 |
7.41 |
| Nov 16, 1998 |
7.40 |
| Nov 13, 1998 |
7.38 |
| Nov 12, 1998 |
7.36 |
| Nov 11, 1998 |
7.35 |
| Nov 10, 1998 |
7.33 |
| Nov 9, 1998 |
7.32 |
| Nov 6, 1998 |
7.30 |
| Nov 5, 1998 |
7.28 |
| Nov 4, 1998 |
7.26 |
| Nov 3, 1998 |
7.24 |
| Nov 2, 1998 |
7.23 |
| Oct 30, 1998 |
7.21 |
| Oct 29, 1998 |
7.20 |
| Oct 28, 1998 |
7.18 |
| Oct 27, 1998 |
7.17 |
| Oct 26, 1998 |
7.15 |
| Oct 23, 1998 |
7.15 |
| Oct 22, 1998 |
7.14 |
| Oct 21, 1998 |
7.14 |
| Oct 20, 1998 |
7.14 |
| Oct 19, 1998 |
7.14 |
| Oct 16, 1998 |
7.14 |
| Oct 15, 1998 |
7.14 |
| Oct 14, 1998 |
7.14 |
| Oct 13, 1998 |
7.15 |
| Oct 12, 1998 |
7.17 |
| Oct 9, 1998 |
7.18 |
| Oct 8, 1998 |
7.19 |
| Oct 7, 1998 |
7.21 |
| Oct 6, 1998 |
7.21 |
| Oct 5, 1998 |
7.22 |
| Oct 2, 1998 |
7.23 |
| Oct 1, 1998 |
7.23 |
| Sep 30, 1998 |
7.24 |
| Sep 29, 1998 |
7.24 |
| Sep 28, 1998 |
7.24 |
| Sep 25, 1998 |
7.24 |
| Sep 24, 1998 |
7.24 |
| Sep 23, 1998 |
7.25 |
| Sep 22, 1998 |
7.26 |
| Sep 21, 1998 |
7.27 |
| Sep 18, 1998 |
7.27 |
| Sep 17, 1998 |
7.28 |
| Sep 16, 1998 |
7.29 |
| Sep 15, 1998 |
7.30 |
| Sep 14, 1998 |
7.32 |
| Sep 11, 1998 |
7.34 |
| Sep 10, 1998 |
7.37 |
| Sep 9, 1998 |
7.39 |
| Sep 8, 1998 |
7.42 |
| Sep 4, 1998 |
7.43 |
| Sep 3, 1998 |
7.46 |
| Sep 2, 1998 |
7.49 |
| Sep 1, 1998 |
7.52 |
| Aug 31, 1998 |
7.55 |
| Aug 28, 1998 |
7.58 |
| Aug 27, 1998 |
7.60 |
| Aug 26, 1998 |
7.63 |
| Aug 25, 1998 |
7.65 |
| Aug 24, 1998 |
7.67 |
| Aug 21, 1998 |
7.69 |
| Aug 20, 1998 |
7.70 |
| Aug 19, 1998 |
7.72 |
| Aug 18, 1998 |
7.74 |
| Aug 17, 1998 |
7.76 |
| Aug 14, 1998 |
7.78 |
| Aug 13, 1998 |
7.81 |
| Aug 12, 1998 |
7.83 |
| Aug 11, 1998 |
7.85 |
| Aug 10, 1998 |
7.87 |
| Aug 7, 1998 |
7.90 |
| Aug 6, 1998 |
7.91 |
| Aug 5, 1998 |
7.92 |
| Aug 4, 1998 |
7.93 |
| Aug 3, 1998 |
7.95 |
| Jul 31, 1998 |
7.96 |
| Jul 30, 1998 |
7.96 |
| Jul 29, 1998 |
7.97 |
| Jul 28, 1998 |
7.98 |
| Jul 27, 1998 |
7.99 |
| Jul 24, 1998 |
7.99 |
| Jul 23, 1998 |
8.00 |
| Jul 22, 1998 |
8.01 |
| Jul 21, 1998 |
8.01 |
| Jul 20, 1998 |
8.01 |
| Jul 17, 1998 |
8.01 |
| Jul 16, 1998 |
7.99 |
| Jul 15, 1998 |
7.97 |
| Jul 14, 1998 |
7.94 |
| Jul 13, 1998 |
7.91 |
| Jul 10, 1998 |
7.88 |
| Jul 9, 1998 |
7.85 |
| Jul 8, 1998 |
7.82 |
| Jul 7, 1998 |
7.79 |
| Jul 6, 1998 |
7.76 |
| Jul 2, 1998 |
7.74 |
| Jul 1, 1998 |
7.72 |
| Jun 30, 1998 |
7.70 |
| Jun 29, 1998 |
7.68 |
| Jun 26, 1998 |
7.67 |
| Jun 25, 1998 |
7.66 |
| Jun 24, 1998 |
7.64 |
| Jun 23, 1998 |
7.63 |
