Mercury Systems (MRCY) DMA 200 (1998 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
79.13 |
| May 21, 2026 |
78.90 |
| May 20, 2026 |
78.69 |
| May 19, 2026 |
78.49 |
| May 18, 2026 |
78.28 |
| May 15, 2026 |
78.08 |
| May 14, 2026 |
77.88 |
| May 13, 2026 |
77.67 |
| May 12, 2026 |
77.47 |
| May 11, 2026 |
77.27 |
| May 8, 2026 |
77.08 |
| May 7, 2026 |
76.89 |
| May 6, 2026 |
76.71 |
| May 5, 2026 |
76.51 |
| May 4, 2026 |
76.35 |
| May 1, 2026 |
76.22 |
| Apr 30, 2026 |
76.09 |
| Apr 29, 2026 |
75.94 |
| Apr 28, 2026 |
75.83 |
| Apr 27, 2026 |
75.70 |
| Apr 24, 2026 |
75.57 |
| Apr 23, 2026 |
75.44 |
| Apr 22, 2026 |
75.30 |
| Apr 21, 2026 |
75.15 |
| Apr 20, 2026 |
74.99 |
| Apr 17, 2026 |
74.82 |
| Apr 16, 2026 |
74.65 |
| Apr 15, 2026 |
74.50 |
| Apr 14, 2026 |
74.34 |
| Apr 13, 2026 |
74.17 |
| Apr 10, 2026 |
74.01 |
| Apr 9, 2026 |
73.86 |
| Apr 8, 2026 |
73.73 |
| Apr 7, 2026 |
73.58 |
| Apr 6, 2026 |
73.45 |
| Apr 2, 2026 |
73.33 |
| Apr 1, 2026 |
73.21 |
| Mar 31, 2026 |
73.10 |
| Mar 30, 2026 |
72.99 |
| Mar 27, 2026 |
72.90 |
| Mar 26, 2026 |
72.81 |
| Mar 25, 2026 |
72.70 |
| Mar 24, 2026 |
72.57 |
| Mar 23, 2026 |
72.46 |
| Mar 20, 2026 |
72.32 |
| Mar 19, 2026 |
72.19 |
| Mar 18, 2026 |
72.05 |
| Mar 17, 2026 |
71.90 |
| Mar 16, 2026 |
71.74 |
| Mar 13, 2026 |
71.58 |
| Mar 12, 2026 |
71.43 |
| Mar 11, 2026 |
71.26 |
| Mar 10, 2026 |
71.07 |
| Mar 9, 2026 |
70.87 |
| Mar 6, 2026 |
70.66 |
| Mar 5, 2026 |
70.46 |
| Mar 4, 2026 |
70.27 |
| Mar 3, 2026 |
70.05 |
| Mar 2, 2026 |
69.83 |
| Feb 27, 2026 |
69.61 |
| Feb 26, 2026 |
69.39 |
| Feb 25, 2026 |
69.18 |
| Feb 24, 2026 |
68.96 |
| Feb 23, 2026 |
68.76 |
| Feb 20, 2026 |
68.58 |
| Feb 19, 2026 |
68.40 |
| Feb 18, 2026 |
68.20 |
| Feb 17, 2026 |
68.02 |
| Feb 13, 2026 |
67.85 |
| Feb 12, 2026 |
67.69 |
| Feb 11, 2026 |
67.54 |
| Feb 10, 2026 |
67.39 |
| Feb 9, 2026 |
67.21 |
| Feb 6, 2026 |
67.03 |
| Feb 5, 2026 |
66.86 |
| Feb 4, 2026 |
66.70 |
| Feb 3, 2026 |
66.55 |
| Feb 2, 2026 |
66.29 |
| Jan 30, 2026 |
66.07 |
| Jan 29, 2026 |
65.83 |
| Jan 28, 2026 |
65.57 |
| Jan 27, 2026 |
65.29 |
| Jan 26, 2026 |
65.01 |
| Jan 23, 2026 |
64.73 |
| Jan 22, 2026 |
64.45 |
| Jan 21, 2026 |
64.17 |
| Jan 20, 2026 |
63.89 |
| Jan 16, 2026 |
63.63 |
| Jan 15, 2026 |
63.33 |
| Jan 14, 2026 |
63.03 |
| Jan 13, 2026 |
62.75 |
| Jan 12, 2026 |
62.48 |
| Jan 9, 2026 |
62.21 |
| Jan 8, 2026 |
61.98 |
| Jan 7, 2026 |
61.77 |
| Jan 6, 2026 |
61.57 |
| Jan 5, 2026 |
61.38 |
| Jan 2, 2026 |
61.21 |
| Dec 31, 2025 |
61.06 |
| Dec 30, 2025 |
60.92 |
| Dec 29, 2025 |
60.79 |
| Dec 26, 2025 |
60.64 |
| Dec 24, 2025 |
60.48 |
| Dec 23, 2025 |
60.32 |
| Dec 22, 2025 |
60.16 |
| Dec 19, 2025 |
60.01 |
| Dec 18, 2025 |
59.88 |
| Dec 17, 2025 |
59.75 |
| Dec 16, 2025 |
59.62 |
| Dec 15, 2025 |
59.48 |
| Dec 12, 2025 |
59.33 |
| Dec 11, 2025 |
59.18 |
| Dec 10, 2025 |
59.01 |
| Dec 9, 2025 |
58.85 |
| Dec 8, 2025 |
58.70 |
| Dec 5, 2025 |
58.56 |
| Dec 4, 2025 |
58.42 |
| Dec 3, 2025 |
58.28 |
| Dec 2, 2025 |
58.15 |
| Dec 1, 2025 |
58.04 |
| Nov 28, 2025 |
57.93 |
| Nov 26, 2025 |
57.81 |
| Nov 25, 2025 |
57.70 |
| Nov 24, 2025 |
57.59 |
| Nov 21, 2025 |
57.48 |
| Nov 20, 2025 |
57.38 |
| Nov 19, 2025 |
57.30 |
| Nov 18, 2025 |
57.17 |
| Nov 17, 2025 |
57.04 |
| Nov 14, 2025 |
56.91 |
| Nov 13, 2025 |
56.76 |
| Nov 12, 2025 |
56.60 |
| Nov 11, 2025 |
56.44 |
| Nov 10, 2025 |
56.28 |
| Nov 7, 2025 |
56.12 |
| Nov 6, 2025 |
55.97 |
| Nov 5, 2025 |
55.80 |
| Nov 4, 2025 |
55.63 |
| Nov 3, 2025 |
55.47 |
| Oct 31, 2025 |
55.29 |
| Oct 30, 2025 |
55.12 |
| Oct 29, 2025 |
54.95 |
| Oct 28, 2025 |
54.77 |
| Oct 27, 2025 |
54.60 |
| Oct 24, 2025 |
54.42 |
| Oct 23, 2025 |
54.24 |
| Oct 22, 2025 |
54.06 |
| Oct 21, 2025 |
53.90 |
| Oct 20, 2025 |
53.72 |
| Oct 17, 2025 |
53.54 |
| Oct 16, 2025 |
53.37 |
| Oct 15, 2025 |
53.20 |
| Oct 14, 2025 |
53.02 |
| Oct 13, 2025 |
52.83 |
| Oct 10, 2025 |
52.65 |
| Oct 9, 2025 |
52.48 |
| Oct 8, 2025 |
52.27 |
| Oct 7, 2025 |
52.04 |
| Oct 6, 2025 |
51.81 |
| Oct 3, 2025 |
51.59 |
| Oct 2, 2025 |
51.36 |
| Oct 1, 2025 |
51.14 |
| Sep 30, 2025 |
50.93 |
| Sep 29, 2025 |
50.74 |
| Sep 26, 2025 |
50.55 |
| Sep 25, 2025 |
50.36 |
| Sep 24, 2025 |
50.18 |
| Sep 23, 2025 |
50.01 |
| Sep 22, 2025 |
49.83 |
| Sep 19, 2025 |
49.65 |
| Sep 18, 2025 |
49.47 |
| Sep 17, 2025 |
49.29 |
| Sep 16, 2025 |
49.13 |
| Sep 15, 2025 |
48.96 |
| Sep 12, 2025 |
48.80 |
| Sep 11, 2025 |
48.64 |
| Sep 10, 2025 |
48.47 |
| Sep 9, 2025 |
48.31 |
| Sep 8, 2025 |
48.16 |
| Sep 5, 2025 |
48.01 |
| Sep 4, 2025 |
47.87 |
| Sep 3, 2025 |
47.75 |
| Sep 2, 2025 |
47.63 |
| Aug 29, 2025 |
47.51 |
| Aug 28, 2025 |
47.39 |
| Aug 27, 2025 |
47.25 |
| Aug 26, 2025 |
47.12 |
| Aug 25, 2025 |
46.96 |
| Aug 22, 2025 |
46.78 |
| Aug 21, 2025 |
46.62 |
| Aug 20, 2025 |
46.45 |
| Aug 19, 2025 |
46.29 |
| Aug 18, 2025 |
46.14 |
| Aug 15, 2025 |
45.97 |
| Aug 14, 2025 |
45.81 |
| Aug 13, 2025 |
45.64 |
| Aug 12, 2025 |
45.47 |
| Aug 11, 2025 |
45.30 |
| Aug 8, 2025 |
45.20 |
| Aug 7, 2025 |
45.11 |
| Aug 6, 2025 |
45.02 |
| Aug 5, 2025 |
44.93 |
| Aug 4, 2025 |
44.84 |
| Aug 1, 2025 |
44.75 |
| Jul 31, 2025 |
44.67 |
| Jul 30, 2025 |
44.58 |
| Jul 29, 2025 |
44.50 |
| Jul 28, 2025 |
44.42 |
| Jul 25, 2025 |
44.34 |
| Jul 24, 2025 |
44.26 |
| Jul 23, 2025 |
44.19 |
| Jul 22, 2025 |
44.11 |
| Jul 21, 2025 |
44.04 |
| Jul 18, 2025 |
43.97 |
| Jul 17, 2025 |
43.90 |
| Jul 16, 2025 |
43.82 |
| Jul 15, 2025 |
43.74 |
| Jul 14, 2025 |
43.67 |
| Jul 11, 2025 |
43.60 |
| Jul 10, 2025 |
43.52 |
| Jul 9, 2025 |
43.45 |
| Jul 8, 2025 |
43.37 |
| Jul 7, 2025 |
43.29 |
| Jul 3, 2025 |
43.22 |
| Jul 2, 2025 |
43.15 |
| Jul 1, 2025 |
43.09 |
| Jun 30, 2025 |
43.01 |
| Jun 27, 2025 |
42.92 |
| Jun 26, 2025 |
42.84 |
| Jun 25, 2025 |
42.76 |
| Jun 24, 2025 |
42.70 |
| Jun 23, 2025 |
42.64 |
| Jun 20, 2025 |
42.56 |
| Jun 18, 2025 |
42.50 |
| Jun 17, 2025 |
42.43 |
| Jun 16, 2025 |
42.35 |
| Jun 13, 2025 |
42.29 |
| Jun 12, 2025 |
42.22 |
| Jun 11, 2025 |
42.15 |
| Jun 10, 2025 |
42.07 |
| Jun 9, 2025 |
42.00 |
| Jun 6, 2025 |
41.92 |
| Jun 5, 2025 |
41.86 |
| Jun 4, 2025 |
41.80 |
| Jun 3, 2025 |
41.74 |
| Jun 2, 2025 |
41.68 |
| May 30, 2025 |
41.60 |
| May 29, 2025 |
41.53 |
| May 28, 2025 |
41.46 |
| May 27, 2025 |
41.39 |
| May 23, 2025 |
41.32 |
| May 22, 2025 |
41.25 |
| May 21, 2025 |
41.18 |
| May 20, 2025 |
41.11 |
| May 19, 2025 |
41.05 |
| May 16, 2025 |
40.99 |
| May 15, 2025 |
40.93 |
| May 14, 2025 |
40.88 |
| May 13, 2025 |
40.83 |
| May 12, 2025 |
40.77 |
| May 9, 2025 |
40.71 |
| May 8, 2025 |
40.66 |
| May 7, 2025 |
40.60 |
| May 6, 2025 |
40.52 |
| May 5, 2025 |
40.43 |
| May 2, 2025 |
40.34 |
| May 1, 2025 |
40.26 |
| Apr 30, 2025 |
40.17 |
| Apr 29, 2025 |
40.07 |
| Apr 28, 2025 |
39.98 |
| Apr 25, 2025 |
39.88 |
| Apr 24, 2025 |
39.78 |
| Apr 23, 2025 |
39.68 |
| Apr 22, 2025 |
39.59 |
| Apr 21, 2025 |
39.50 |
| Apr 17, 2025 |
39.40 |
| Apr 16, 2025 |
39.31 |
| Apr 15, 2025 |
39.20 |
| Apr 14, 2025 |
39.10 |
| Apr 11, 2025 |
39.00 |
| Apr 10, 2025 |
38.90 |
| Apr 9, 2025 |
38.82 |
| Apr 8, 2025 |
38.74 |
| Apr 7, 2025 |
38.66 |
| Apr 4, 2025 |
38.59 |
| Apr 3, 2025 |
38.51 |
| Apr 2, 2025 |
38.43 |
| Apr 1, 2025 |
38.35 |
| Mar 31, 2025 |
38.28 |
| Mar 28, 2025 |
38.22 |
| Mar 27, 2025 |
38.16 |
| Mar 26, 2025 |
38.09 |
| Mar 25, 2025 |
38.02 |
| Mar 24, 2025 |
37.94 |
| Mar 21, 2025 |
37.86 |
| Mar 20, 2025 |
37.79 |
| Mar 19, 2025 |
37.71 |
| Mar 18, 2025 |
37.63 |
| Mar 17, 2025 |
37.56 |
| Mar 14, 2025 |
37.48 |
| Mar 13, 2025 |
37.40 |
| Mar 12, 2025 |
37.34 |
| Mar 11, 2025 |
37.28 |
| Mar 10, 2025 |
37.23 |
| Mar 7, 2025 |
37.18 |
| Mar 6, 2025 |
37.12 |
| Mar 5, 2025 |
37.05 |
| Mar 4, 2025 |
36.98 |
| Mar 3, 2025 |
36.91 |
| Feb 28, 2025 |
36.84 |
| Feb 27, 2025 |
36.75 |
| Feb 26, 2025 |
36.68 |
| Feb 25, 2025 |
36.61 |
| Feb 24, 2025 |
36.54 |
| Feb 21, 2025 |
36.47 |
| Feb 20, 2025 |
36.40 |
| Feb 19, 2025 |
36.34 |
| Feb 18, 2025 |
36.26 |
| Feb 14, 2025 |
36.18 |
| Feb 13, 2025 |
36.10 |
| Feb 12, 2025 |
36.02 |
| Feb 11, 2025 |
35.93 |
| Feb 10, 2025 |
35.84 |
| Feb 7, 2025 |
35.74 |
| Feb 6, 2025 |
35.65 |
| Feb 5, 2025 |
35.56 |
| Feb 4, 2025 |
35.45 |
| Feb 3, 2025 |
35.38 |
| Jan 31, 2025 |
35.30 |
| Jan 30, 2025 |
35.24 |
| Jan 29, 2025 |
35.18 |
| Jan 28, 2025 |
35.12 |
| Jan 27, 2025 |
35.06 |
| Jan 24, 2025 |
35.00 |
| Jan 23, 2025 |
34.93 |
| Jan 22, 2025 |
34.86 |
| Jan 21, 2025 |
34.79 |
| Jan 17, 2025 |
34.72 |
| Jan 16, 2025 |
34.65 |
| Jan 15, 2025 |
34.58 |
| Jan 14, 2025 |
34.51 |
| Jan 13, 2025 |
34.44 |
| Jan 10, 2025 |
34.36 |
| Jan 8, 2025 |
34.29 |
| Jan 7, 2025 |
34.21 |
| Jan 6, 2025 |
34.14 |
| Jan 3, 2025 |
34.07 |
| Jan 2, 2025 |
33.99 |
| Dec 31, 2024 |
33.92 |
| Dec 30, 2024 |
33.85 |
| Dec 27, 2024 |
33.79 |
| Dec 26, 2024 |
33.73 |
| Dec 24, 2024 |
33.67 |
| Dec 23, 2024 |
33.62 |
| Dec 20, 2024 |
33.58 |
| Dec 19, 2024 |
33.53 |
| Dec 18, 2024 |
33.49 |
| Dec 17, 2024 |
33.44 |
| Dec 16, 2024 |
33.40 |
| Dec 13, 2024 |
33.35 |
| Dec 12, 2024 |
33.31 |
| Dec 11, 2024 |
33.26 |
| Dec 10, 2024 |
33.22 |
| Dec 9, 2024 |
33.17 |
| Dec 6, 2024 |
33.12 |
| Dec 5, 2024 |
33.07 |
| Dec 4, 2024 |
33.02 |
| Dec 3, 2024 |
32.96 |
| Dec 2, 2024 |
32.91 |
| Nov 29, 2024 |
32.87 |
| Nov 27, 2024 |
32.81 |
| Nov 26, 2024 |
32.76 |
| Nov 25, 2024 |
32.70 |
| Nov 22, 2024 |
32.64 |
| Nov 21, 2024 |
32.57 |
| Nov 20, 2024 |
32.50 |
| Nov 19, 2024 |
32.46 |
| Nov 18, 2024 |
32.42 |
| Nov 15, 2024 |
32.37 |
| Nov 14, 2024 |
32.33 |
| Nov 13, 2024 |
32.28 |
| Nov 12, 2024 |
32.21 |
| Nov 11, 2024 |
32.15 |
| Nov 8, 2024 |
32.08 |
| Nov 7, 2024 |
32.02 |
| Nov 6, 2024 |
31.97 |
| Nov 5, 2024 |
31.92 |
| Nov 4, 2024 |
31.90 |
| Nov 1, 2024 |
31.89 |
| Oct 31, 2024 |
31.88 |
| Oct 30, 2024 |
31.87 |
| Oct 29, 2024 |
31.86 |
| Oct 28, 2024 |
31.86 |
| Oct 25, 2024 |
31.85 |
| Oct 24, 2024 |
31.85 |
| Oct 23, 2024 |
31.85 |
| Oct 22, 2024 |
31.84 |
| Oct 21, 2024 |
31.84 |
| Oct 18, 2024 |
31.83 |
| Oct 17, 2024 |
31.83 |
| Oct 16, 2024 |
31.84 |
| Oct 15, 2024 |
31.84 |
| Oct 14, 2024 |
31.84 |
| Oct 11, 2024 |
31.85 |
| Oct 10, 2024 |
31.85 |
| Oct 9, 2024 |
31.85 |
| Oct 8, 2024 |
31.86 |
| Oct 7, 2024 |
31.86 |
| Oct 4, 2024 |
31.86 |
| Oct 3, 2024 |
31.86 |
| Oct 2, 2024 |
31.86 |
| Oct 1, 2024 |
31.86 |
| Sep 30, 2024 |
31.86 |
| Sep 27, 2024 |
31.86 |
| Sep 26, 2024 |
31.86 |
| Sep 25, 2024 |
31.86 |
| Sep 24, 2024 |
31.86 |
| Sep 23, 2024 |
31.85 |
| Sep 20, 2024 |
31.85 |
| Sep 19, 2024 |
31.85 |
| Sep 18, 2024 |
31.85 |
| Sep 17, 2024 |
31.84 |
| Sep 16, 2024 |
31.82 |
| Sep 13, 2024 |
31.80 |
| Sep 12, 2024 |
31.77 |
| Sep 11, 2024 |
31.76 |
| Sep 10, 2024 |
31.75 |
| Sep 9, 2024 |
31.75 |
| Sep 6, 2024 |
31.74 |
| Sep 5, 2024 |
31.72 |
| Sep 4, 2024 |
31.71 |
| Sep 3, 2024 |
31.69 |
| Aug 30, 2024 |
31.68 |
| Aug 29, 2024 |
31.66 |
| Aug 28, 2024 |
31.63 |
| Aug 27, 2024 |
31.61 |
| Aug 26, 2024 |
31.58 |
| Aug 23, 2024 |
31.58 |
| Aug 22, 2024 |
31.58 |
| Aug 21, 2024 |
31.58 |
| Aug 20, 2024 |
31.57 |
| Aug 19, 2024 |
31.56 |
| Aug 16, 2024 |
31.54 |
| Aug 15, 2024 |
31.51 |
| Aug 14, 2024 |
31.49 |
| Aug 13, 2024 |
31.47 |
| Aug 12, 2024 |
31.48 |
| Aug 9, 2024 |
31.49 |
| Aug 8, 2024 |
31.50 |
| Aug 7, 2024 |
31.51 |
| Aug 6, 2024 |
31.53 |
| Aug 5, 2024 |
31.56 |
| Aug 2, 2024 |
31.59 |
| Aug 1, 2024 |
31.61 |
| Jul 31, 2024 |
31.63 |
| Jul 30, 2024 |
31.65 |
| Jul 29, 2024 |
31.67 |
| Jul 26, 2024 |
31.69 |
| Jul 25, 2024 |
31.71 |
| Jul 24, 2024 |
31.72 |
| Jul 23, 2024 |
31.72 |
| Jul 22, 2024 |
31.73 |
| Jul 19, 2024 |
31.74 |
| Jul 18, 2024 |
31.75 |
| Jul 17, 2024 |
31.77 |
| Jul 16, 2024 |
31.79 |
| Jul 15, 2024 |
31.80 |
| Jul 12, 2024 |
31.82 |
| Jul 11, 2024 |
31.85 |
| Jul 10, 2024 |
31.89 |
| Jul 9, 2024 |
31.93 |
| Jul 8, 2024 |
31.97 |
| Jul 5, 2024 |
32.01 |
| Jul 3, 2024 |
32.06 |
| Jul 2, 2024 |
32.10 |
| Jul 1, 2024 |
32.15 |
| Jun 28, 2024 |
32.19 |
| Jun 27, 2024 |
32.24 |
| Jun 26, 2024 |
32.28 |
| Jun 25, 2024 |
32.33 |
| Jun 24, 2024 |
32.38 |
| Jun 21, 2024 |
32.42 |
| Jun 20, 2024 |
32.46 |
| Jun 18, 2024 |
32.52 |
| Jun 17, 2024 |
32.58 |
| Jun 14, 2024 |
32.64 |
| Jun 13, 2024 |
32.69 |
| Jun 12, 2024 |
32.75 |
| Jun 11, 2024 |
32.80 |
| Jun 10, 2024 |
32.84 |
| Jun 7, 2024 |
32.88 |
| Jun 6, 2024 |
32.92 |
| Jun 5, 2024 |
32.96 |
| Jun 4, 2024 |
33.00 |
| Jun 3, 2024 |
33.03 |
| May 31, 2024 |
33.06 |
| May 30, 2024 |
33.07 |
| May 29, 2024 |
33.09 |
| May 28, 2024 |
33.12 |
| May 24, 2024 |
33.14 |
| May 23, 2024 |
33.16 |
| May 22, 2024 |
33.19 |
| May 21, 2024 |
33.22 |
| May 20, 2024 |
33.25 |
| May 17, 2024 |
33.28 |
| May 16, 2024 |
33.31 |
| May 15, 2024 |
33.34 |
| May 14, 2024 |
33.39 |
| May 13, 2024 |
33.43 |
| May 10, 2024 |
33.46 |
| May 9, 2024 |
33.51 |
| May 8, 2024 |
33.55 |
| May 7, 2024 |
33.59 |
| May 6, 2024 |
33.62 |
| May 3, 2024 |
33.66 |
| May 2, 2024 |
33.69 |
| May 1, 2024 |
33.72 |
| Apr 30, 2024 |
33.75 |
| Apr 29, 2024 |
33.78 |
| Apr 26, 2024 |
33.82 |
| Apr 25, 2024 |
33.85 |
| Apr 24, 2024 |
33.88 |
| Apr 23, 2024 |
33.90 |
| Apr 22, 2024 |
33.94 |
| Apr 19, 2024 |
33.97 |
| Apr 18, 2024 |
34.00 |
| Apr 17, 2024 |
34.03 |
| Apr 16, 2024 |
34.07 |
| Apr 15, 2024 |
34.10 |
| Apr 12, 2024 |
34.12 |
| Apr 11, 2024 |
34.15 |
| Apr 10, 2024 |
34.16 |
| Apr 9, 2024 |
34.19 |
| Apr 8, 2024 |
34.23 |
| Apr 5, 2024 |
34.27 |
| Apr 4, 2024 |
34.32 |
| Apr 3, 2024 |
34.37 |
| Apr 2, 2024 |
34.42 |
| Apr 1, 2024 |
34.49 |
| Mar 28, 2024 |
34.55 |
| Mar 27, 2024 |
34.61 |
| Mar 26, 2024 |
34.68 |
| Mar 25, 2024 |
34.76 |
| Mar 22, 2024 |
34.84 |
| Mar 21, 2024 |
34.91 |
| Mar 20, 2024 |
34.97 |
| Mar 19, 2024 |
35.04 |
| Mar 18, 2024 |
35.10 |
| Mar 15, 2024 |
35.16 |
| Mar 14, 2024 |
35.22 |
| Mar 13, 2024 |
35.27 |
| Mar 12, 2024 |
35.32 |
| Mar 11, 2024 |
35.37 |
| Mar 8, 2024 |
35.42 |
| Mar 7, 2024 |
35.47 |
| Mar 6, 2024 |
35.52 |
| Mar 5, 2024 |
35.58 |
| Mar 4, 2024 |
35.65 |
| Mar 1, 2024 |
35.71 |
| Feb 29, 2024 |
35.77 |
| Feb 28, 2024 |
35.82 |
| Feb 27, 2024 |
35.87 |
| Feb 26, 2024 |
35.93 |
| Feb 23, 2024 |
35.98 |
| Feb 22, 2024 |
36.04 |
| Feb 21, 2024 |
36.10 |
| Feb 20, 2024 |
36.15 |
| Feb 16, 2024 |
36.20 |
| Feb 15, 2024 |
36.28 |
| Feb 14, 2024 |
36.36 |
| Feb 13, 2024 |
36.44 |
| Feb 12, 2024 |
36.53 |
| Feb 9, 2024 |
36.61 |
| Feb 8, 2024 |
36.70 |
| Feb 7, 2024 |
36.81 |
| Feb 6, 2024 |
36.91 |
| Feb 5, 2024 |
37.00 |
| Feb 2, 2024 |
37.09 |
| Feb 1, 2024 |
37.18 |
| Jan 31, 2024 |
37.28 |
| Jan 30, 2024 |
37.38 |
| Jan 29, 2024 |
37.49 |
| Jan 26, 2024 |
37.59 |
| Jan 25, 2024 |
37.70 |
| Jan 24, 2024 |
37.81 |
| Jan 23, 2024 |
37.91 |
| Jan 22, 2024 |
38.00 |
| Jan 19, 2024 |
38.10 |
| Jan 18, 2024 |
38.20 |
| Jan 17, 2024 |
38.30 |
| Jan 16, 2024 |
38.40 |
| Jan 12, 2024 |
38.49 |
| Jan 11, 2024 |
38.58 |
| Jan 10, 2024 |
38.67 |
| Jan 9, 2024 |
38.76 |
| Jan 8, 2024 |
38.83 |
| Jan 5, 2024 |
38.90 |
| Jan 4, 2024 |
38.97 |
| Jan 3, 2024 |
39.04 |
| Jan 2, 2024 |
39.11 |
| Dec 29, 2023 |
39.16 |
| Dec 28, 2023 |
39.22 |
| Dec 27, 2023 |
39.29 |
| Dec 26, 2023 |
39.35 |
| Dec 22, 2023 |
39.41 |
| Dec 21, 2023 |
39.48 |
| Dec 20, 2023 |
39.56 |
| Dec 19, 2023 |
39.63 |
| Dec 18, 2023 |
39.71 |
| Dec 15, 2023 |
39.79 |
| Dec 14, 2023 |
39.87 |
| Dec 13, 2023 |
39.96 |
| Dec 12, 2023 |
40.03 |
| Dec 11, 2023 |
40.10 |
| Dec 8, 2023 |
40.19 |
| Dec 7, 2023 |
40.27 |
| Dec 6, 2023 |
40.36 |
| Dec 5, 2023 |
40.45 |
| Dec 4, 2023 |
40.54 |
| Dec 1, 2023 |
40.63 |
| Nov 30, 2023 |
40.73 |
| Nov 29, 2023 |
40.83 |
| Nov 28, 2023 |
40.94 |
| Nov 27, 2023 |
41.04 |
| Nov 24, 2023 |
41.15 |
| Nov 22, 2023 |
41.25 |
| Nov 21, 2023 |
41.35 |
| Nov 20, 2023 |
41.45 |
| Nov 17, 2023 |
41.56 |
| Nov 16, 2023 |
41.67 |
| Nov 15, 2023 |
41.78 |
| Nov 14, 2023 |
41.85 |
| Nov 13, 2023 |
41.92 |
| Nov 10, 2023 |
42.01 |
| Nov 9, 2023 |
42.09 |
| Nov 8, 2023 |
42.17 |
| Nov 7, 2023 |
42.25 |
| Nov 6, 2023 |
42.31 |
| Nov 3, 2023 |
42.37 |
| Nov 2, 2023 |
42.42 |
| Nov 1, 2023 |
42.47 |
| Oct 31, 2023 |
42.53 |
| Oct 30, 2023 |
42.58 |
| Oct 27, 2023 |
42.65 |
| Oct 26, 2023 |
42.70 |
| Oct 25, 2023 |
42.75 |
| Oct 24, 2023 |
42.80 |
| Oct 23, 2023 |
42.86 |
| Oct 20, 2023 |
42.91 |
| Oct 19, 2023 |
42.95 |
| Oct 18, 2023 |
42.98 |
| Oct 17, 2023 |
43.01 |
| Oct 16, 2023 |
43.04 |
| Oct 13, 2023 |
43.06 |
| Oct 12, 2023 |
43.08 |
| Oct 11, 2023 |
43.11 |
| Oct 10, 2023 |
43.13 |
| Oct 9, 2023 |
43.16 |
| Oct 6, 2023 |
43.18 |
| Oct 5, 2023 |
43.21 |
| Oct 4, 2023 |
43.25 |
| Oct 3, 2023 |
43.31 |
| Oct 2, 2023 |
43.37 |
| Sep 29, 2023 |
43.43 |
| Sep 28, 2023 |
43.50 |
| Sep 27, 2023 |
43.55 |
| Sep 26, 2023 |
43.61 |
| Sep 25, 2023 |
43.69 |
| Sep 22, 2023 |
43.75 |
| Sep 21, 2023 |
43.82 |
| Sep 20, 2023 |
43.90 |
| Sep 19, 2023 |
43.96 |
| Sep 18, 2023 |
44.02 |
| Sep 15, 2023 |
44.07 |
| Sep 14, 2023 |
44.12 |
| Sep 13, 2023 |
44.18 |
| Sep 12, 2023 |
44.23 |
| Sep 11, 2023 |
44.30 |
| Sep 8, 2023 |
44.37 |
| Sep 7, 2023 |
44.44 |
| Sep 6, 2023 |
44.50 |
| Sep 5, 2023 |
44.56 |
| Sep 1, 2023 |
44.63 |
| Aug 31, 2023 |
44.69 |
| Aug 30, 2023 |
44.75 |
| Aug 29, 2023 |
44.80 |
| Aug 28, 2023 |
44.85 |
| Aug 25, 2023 |
44.90 |
| Aug 24, 2023 |
44.95 |
| Aug 23, 2023 |
45.00 |
| Aug 22, 2023 |
45.05 |
| Aug 21, 2023 |
45.11 |
| Aug 18, 2023 |
45.16 |
| Aug 17, 2023 |
45.21 |
| Aug 16, 2023 |
45.27 |
| Aug 15, 2023 |
45.34 |
| Aug 14, 2023 |
45.41 |
| Aug 11, 2023 |
45.47 |
| Aug 10, 2023 |
45.53 |
| Aug 9, 2023 |
45.59 |
| Aug 8, 2023 |
45.63 |
| Aug 7, 2023 |
45.67 |
| Aug 4, 2023 |
45.70 |
| Aug 3, 2023 |
45.73 |
| Aug 2, 2023 |
45.75 |
| Aug 1, 2023 |
45.78 |
| Jul 31, 2023 |
45.80 |
| Jul 28, 2023 |
45.84 |
| Jul 27, 2023 |
45.88 |
| Jul 26, 2023 |
45.92 |
| Jul 25, 2023 |
45.96 |
| Jul 24, 2023 |
46.00 |
| Jul 21, 2023 |
46.04 |
| Jul 20, 2023 |
46.07 |
| Jul 19, 2023 |
46.09 |
| Jul 18, 2023 |
46.12 |
| Jul 17, 2023 |
46.16 |
| Jul 14, 2023 |
46.19 |
| Jul 13, 2023 |
46.23 |
| Jul 12, 2023 |
46.27 |
| Jul 11, 2023 |
46.31 |
| Jul 10, 2023 |
46.36 |
| Jul 7, 2023 |
46.42 |
| Jul 6, 2023 |
46.48 |
| Jul 5, 2023 |
46.54 |
| Jul 3, 2023 |
46.60 |
| Jun 30, 2023 |
46.67 |
| Jun 29, 2023 |
46.73 |
| Jun 28, 2023 |
46.80 |
| Jun 27, 2023 |
46.87 |
| Jun 26, 2023 |
46.94 |
| Jun 23, 2023 |
47.02 |
| Jun 22, 2023 |
47.07 |
| Jun 21, 2023 |
47.12 |
| Jun 20, 2023 |
47.17 |
| Jun 16, 2023 |
47.22 |
| Jun 15, 2023 |
47.27 |
| Jun 14, 2023 |
47.31 |
| Jun 13, 2023 |
47.35 |
| Jun 12, 2023 |
47.41 |
| Jun 9, 2023 |
47.45 |
| Jun 8, 2023 |
47.49 |
| Jun 7, 2023 |
47.53 |
| Jun 6, 2023 |
47.57 |
| Jun 5, 2023 |
47.62 |
| Jun 2, 2023 |
47.67 |
| Jun 1, 2023 |
47.73 |
| May 31, 2023 |
47.78 |
| May 30, 2023 |
47.84 |
| May 26, 2023 |
47.89 |
| May 25, 2023 |
47.94 |
| May 24, 2023 |
48.00 |
| May 23, 2023 |
48.05 |
| May 22, 2023 |
48.11 |
| May 19, 2023 |
48.15 |
| May 18, 2023 |
48.19 |
| May 17, 2023 |
48.27 |
| May 16, 2023 |
48.36 |
| May 15, 2023 |
48.45 |
| May 12, 2023 |
48.52 |
| May 11, 2023 |
48.60 |
| May 10, 2023 |
48.69 |
| May 9, 2023 |
48.80 |
| May 8, 2023 |
48.91 |
| May 5, 2023 |
49.02 |
| May 4, 2023 |
49.13 |
| May 3, 2023 |
49.23 |
| May 2, 2023 |
49.33 |
| May 1, 2023 |
49.43 |
| Apr 28, 2023 |
49.51 |
| Apr 27, 2023 |
49.58 |
| Apr 26, 2023 |
49.66 |
| Apr 25, 2023 |
49.74 |
| Apr 24, 2023 |
49.82 |
| Apr 21, 2023 |
49.90 |
| Apr 20, 2023 |
49.98 |
| Apr 19, 2023 |
50.06 |
| Apr 18, 2023 |
50.13 |
| Apr 17, 2023 |
50.21 |
| Apr 14, 2023 |
50.27 |
| Apr 13, 2023 |
50.32 |
| Apr 12, 2023 |
50.37 |
| Apr 11, 2023 |
50.42 |
| Apr 10, 2023 |
50.46 |
| Apr 6, 2023 |
50.49 |
| Apr 5, 2023 |
50.52 |
| Apr 4, 2023 |
50.55 |
| Apr 3, 2023 |
50.58 |
| Mar 31, 2023 |
50.62 |
| Mar 30, 2023 |
50.66 |
| Mar 29, 2023 |
50.70 |
| Mar 28, 2023 |
50.76 |
| Mar 27, 2023 |
50.81 |
| Mar 24, 2023 |
50.87 |
| Mar 23, 2023 |
50.95 |
| Mar 22, 2023 |
51.02 |
| Mar 21, 2023 |
51.10 |
| Mar 20, 2023 |
51.17 |
| Mar 17, 2023 |
51.25 |
| Mar 16, 2023 |
51.32 |
| Mar 15, 2023 |
51.37 |
| Mar 14, 2023 |
51.41 |
| Mar 13, 2023 |
51.44 |
| Mar 10, 2023 |
51.49 |
| Mar 9, 2023 |
51.53 |
| Mar 8, 2023 |
51.56 |
| Mar 7, 2023 |
51.60 |
| Mar 6, 2023 |
51.64 |
| Mar 3, 2023 |
51.67 |
| Mar 2, 2023 |
51.69 |
| Mar 1, 2023 |
51.72 |
| Feb 28, 2023 |
51.73 |
| Feb 27, 2023 |
51.74 |
| Feb 24, 2023 |
51.75 |
| Feb 23, 2023 |
51.75 |
| Feb 22, 2023 |
51.77 |
| Feb 21, 2023 |
51.80 |
| Feb 17, 2023 |
51.83 |
| Feb 16, 2023 |
51.84 |
| Feb 15, 2023 |
51.85 |
| Feb 14, 2023 |
51.86 |
| Feb 13, 2023 |
51.87 |
| Feb 10, 2023 |
51.88 |
| Feb 9, 2023 |
51.90 |
| Feb 8, 2023 |
51.91 |
| Feb 7, 2023 |
51.94 |
| Feb 6, 2023 |
51.96 |
| Feb 3, 2023 |
51.99 |
| Feb 2, 2023 |
52.02 |
| Feb 1, 2023 |
52.05 |
| Jan 31, 2023 |
52.07 |
| Jan 30, 2023 |
52.13 |
| Jan 27, 2023 |
52.18 |
| Jan 26, 2023 |
52.23 |
| Jan 25, 2023 |
52.30 |
| Jan 24, 2023 |
52.38 |
| Jan 23, 2023 |
52.46 |
| Jan 20, 2023 |
52.54 |
| Jan 19, 2023 |
52.63 |
| Jan 18, 2023 |
52.73 |
| Jan 17, 2023 |
52.81 |
| Jan 13, 2023 |
52.90 |
| Jan 12, 2023 |
53.00 |
| Jan 11, 2023 |
53.08 |
| Jan 10, 2023 |
53.18 |
| Jan 9, 2023 |
53.28 |
| Jan 6, 2023 |
53.38 |
| Jan 5, 2023 |
53.47 |
| Jan 4, 2023 |
53.57 |
| Jan 3, 2023 |
53.67 |
| Dec 30, 2022 |
53.77 |
| Dec 29, 2022 |
53.87 |
| Dec 28, 2022 |
53.98 |
| Dec 27, 2022 |
54.09 |
| Dec 23, 2022 |
54.20 |
| Dec 22, 2022 |
54.32 |
| Dec 21, 2022 |
54.44 |
| Dec 20, 2022 |
54.54 |
| Dec 19, 2022 |
54.68 |
| Dec 16, 2022 |
54.81 |
| Dec 15, 2022 |
54.93 |
| Dec 14, 2022 |
55.03 |
| Dec 13, 2022 |
55.10 |
| Dec 12, 2022 |
55.16 |
| Dec 9, 2022 |
55.20 |
| Dec 8, 2022 |
55.24 |
| Dec 7, 2022 |
55.25 |
| Dec 6, 2022 |
55.26 |
| Dec 5, 2022 |
55.27 |
| Dec 2, 2022 |
55.28 |
| Dec 1, 2022 |
55.28 |
| Nov 30, 2022 |
55.28 |
| Nov 29, 2022 |
55.29 |
| Nov 28, 2022 |
55.32 |
| Nov 25, 2022 |
55.34 |
| Nov 23, 2022 |
55.36 |
| Nov 22, 2022 |
55.38 |
| Nov 21, 2022 |
55.39 |
| Nov 18, 2022 |
55.39 |
| Nov 17, 2022 |
55.41 |
| Nov 16, 2022 |
55.43 |
| Nov 15, 2022 |
55.46 |
| Nov 14, 2022 |
55.50 |
| Nov 11, 2022 |
55.52 |
| Nov 10, 2022 |
55.54 |
| Nov 9, 2022 |
55.57 |
| Nov 8, 2022 |
55.60 |
| Nov 7, 2022 |
55.64 |
| Nov 4, 2022 |
55.68 |
| Nov 3, 2022 |
55.73 |
| Nov 2, 2022 |
55.78 |
| Nov 1, 2022 |
55.82 |
| Oct 31, 2022 |
55.88 |
| Oct 28, 2022 |
55.92 |
| Oct 27, 2022 |
55.96 |
| Oct 26, 2022 |
56.01 |
| Oct 25, 2022 |
56.04 |
| Oct 24, 2022 |
56.09 |
| Oct 21, 2022 |
56.14 |
| Oct 20, 2022 |
56.19 |
| Oct 19, 2022 |
56.25 |
| Oct 18, 2022 |
56.31 |
| Oct 17, 2022 |
56.36 |
| Oct 14, 2022 |
56.42 |
| Oct 13, 2022 |
56.49 |
| Oct 12, 2022 |
56.55 |
| Oct 11, 2022 |
56.61 |
| Oct 10, 2022 |
56.67 |
| Oct 7, 2022 |
56.70 |
| Oct 6, 2022 |
56.73 |
| Oct 5, 2022 |
56.76 |
| Oct 4, 2022 |
56.78 |
| Oct 3, 2022 |
56.81 |
| Sep 30, 2022 |
56.85 |
| Sep 29, 2022 |
56.89 |
| Sep 28, 2022 |
56.93 |
| Sep 27, 2022 |
56.95 |
| Sep 26, 2022 |
56.98 |
| Sep 23, 2022 |
57.00 |
| Sep 22, 2022 |
57.03 |
| Sep 21, 2022 |
57.05 |
| Sep 20, 2022 |
57.06 |
| Sep 19, 2022 |
57.08 |
| Sep 16, 2022 |
57.09 |
| Sep 15, 2022 |
57.10 |
| Sep 14, 2022 |
57.11 |
| Sep 13, 2022 |
57.11 |
| Sep 12, 2022 |
57.13 |
| Sep 9, 2022 |
57.13 |
| Sep 8, 2022 |
57.15 |
| Sep 7, 2022 |
57.16 |
| Sep 6, 2022 |
57.18 |
| Sep 2, 2022 |
57.21 |
| Sep 1, 2022 |
57.24 |
| Aug 31, 2022 |
57.26 |
| Aug 30, 2022 |
57.28 |
| Aug 29, 2022 |
57.29 |
| Aug 26, 2022 |
57.31 |
| Aug 25, 2022 |
57.32 |
| Aug 24, 2022 |
57.32 |
| Aug 23, 2022 |
57.33 |
| Aug 22, 2022 |
57.33 |
| Aug 19, 2022 |
57.34 |
| Aug 18, 2022 |
57.34 |
| Aug 17, 2022 |
57.35 |
| Aug 16, 2022 |
57.35 |
| Aug 15, 2022 |
57.34 |
| Aug 12, 2022 |
57.34 |
| Aug 11, 2022 |
57.34 |
| Aug 10, 2022 |
57.36 |
| Aug 9, 2022 |
57.37 |
| Aug 8, 2022 |
57.39 |
| Aug 5, 2022 |
57.39 |
| Aug 4, 2022 |
57.40 |
| Aug 3, 2022 |
57.40 |
| Aug 2, 2022 |
57.40 |
| Aug 1, 2022 |
57.37 |
| Jul 29, 2022 |
57.32 |
| Jul 28, 2022 |
57.27 |
| Jul 27, 2022 |
57.22 |
| Jul 26, 2022 |
57.18 |
| Jul 25, 2022 |
57.13 |
| Jul 22, 2022 |
57.06 |
| Jul 21, 2022 |
57.00 |
| Jul 20, 2022 |
56.92 |
| Jul 19, 2022 |
56.86 |
| Jul 18, 2022 |
56.80 |
| Jul 15, 2022 |
56.74 |
| Jul 14, 2022 |
56.66 |
| Jul 13, 2022 |
56.59 |
| Jul 12, 2022 |
56.51 |
| Jul 11, 2022 |
56.43 |
| Jul 8, 2022 |
56.34 |
| Jul 7, 2022 |
56.25 |
| Jul 6, 2022 |
56.16 |
| Jul 5, 2022 |
56.08 |
| Jul 1, 2022 |
55.99 |
| Jun 30, 2022 |
55.90 |
| Jun 29, 2022 |
55.81 |
| Jun 28, 2022 |
55.74 |
| Jun 27, 2022 |
55.66 |
| Jun 24, 2022 |
55.60 |
| Jun 23, 2022 |
55.53 |
| Jun 22, 2022 |
55.48 |
| Jun 21, 2022 |
55.43 |
| Jun 17, 2022 |
55.39 |
| Jun 16, 2022 |
55.36 |
| Jun 15, 2022 |
55.33 |
| Jun 14, 2022 |
55.28 |
| Jun 13, 2022 |
55.25 |
| Jun 10, 2022 |
55.20 |
| Jun 9, 2022 |
55.14 |
| Jun 8, 2022 |
55.09 |
| Jun 7, 2022 |
55.03 |
| Jun 6, 2022 |
54.96 |
| Jun 3, 2022 |
54.90 |
| Jun 2, 2022 |
54.84 |
| Jun 1, 2022 |
54.78 |
| May 31, 2022 |
54.73 |
| May 27, 2022 |
54.70 |
| May 26, 2022 |
54.68 |
| May 25, 2022 |
54.67 |
| May 24, 2022 |
54.66 |
| May 23, 2022 |
54.65 |
| May 20, 2022 |
54.64 |
| May 19, 2022 |
54.64 |
| May 18, 2022 |
54.62 |
| May 17, 2022 |
54.64 |
| May 16, 2022 |
54.67 |
| May 13, 2022 |
54.71 |
| May 12, 2022 |
54.75 |
| May 11, 2022 |
54.80 |
| May 10, 2022 |
54.86 |
| May 9, 2022 |
54.91 |
| May 6, 2022 |
54.97 |
| May 5, 2022 |
55.01 |
| May 4, 2022 |
55.05 |
| May 3, 2022 |
55.08 |
| May 2, 2022 |
55.13 |
| Apr 29, 2022 |
55.17 |
| Apr 28, 2022 |
55.22 |
| Apr 27, 2022 |
55.26 |
| Apr 26, 2022 |
55.31 |
| Apr 25, 2022 |
55.36 |
| Apr 22, 2022 |
55.40 |
| Apr 21, 2022 |
55.44 |
| Apr 20, 2022 |
55.48 |
| Apr 19, 2022 |
55.50 |
| Apr 18, 2022 |
55.53 |
| Apr 14, 2022 |
55.56 |
| Apr 13, 2022 |
55.58 |
| Apr 12, 2022 |
55.61 |
| Apr 11, 2022 |
55.64 |
| Apr 8, 2022 |
55.68 |
| Apr 7, 2022 |
55.71 |
| Apr 6, 2022 |
55.71 |
| Apr 5, 2022 |
55.72 |
| Apr 4, 2022 |
55.73 |
| Apr 1, 2022 |
55.73 |
| Mar 31, 2022 |
55.74 |
| Mar 30, 2022 |
55.75 |
| Mar 29, 2022 |
55.75 |
| Mar 28, 2022 |
55.76 |
| Mar 25, 2022 |
55.76 |
| Mar 24, 2022 |
55.76 |
| Mar 23, 2022 |
55.76 |
| Mar 22, 2022 |
55.77 |
| Mar 21, 2022 |
55.77 |
| Mar 18, 2022 |
55.78 |
| Mar 17, 2022 |
55.77 |
| Mar 16, 2022 |
55.78 |
| Mar 15, 2022 |
55.78 |
| Mar 14, 2022 |
55.78 |
| Mar 11, 2022 |
55.78 |
| Mar 10, 2022 |
55.78 |
| Mar 9, 2022 |
55.76 |
| Mar 8, 2022 |
55.74 |
| Mar 7, 2022 |
55.73 |
| Mar 4, 2022 |
55.70 |
| Mar 3, 2022 |
55.67 |
| Mar 2, 2022 |
55.63 |
| Mar 1, 2022 |
55.61 |
| Feb 28, 2022 |
55.61 |
| Feb 25, 2022 |
55.63 |
| Feb 24, 2022 |
55.67 |
| Feb 23, 2022 |
55.70 |
| Feb 22, 2022 |
55.76 |
| Feb 18, 2022 |
55.82 |
| Feb 17, 2022 |
55.88 |
| Feb 16, 2022 |
55.90 |
| Feb 15, 2022 |
55.98 |
| Feb 14, 2022 |
56.10 |
| Feb 11, 2022 |
56.21 |
| Feb 10, 2022 |
56.33 |
| Feb 9, 2022 |
56.45 |
| Feb 8, 2022 |
56.56 |
| Feb 7, 2022 |
56.69 |
| Feb 4, 2022 |
56.81 |
| Feb 3, 2022 |
56.93 |
| Feb 2, 2022 |
57.05 |
| Feb 1, 2022 |
57.17 |
| Jan 31, 2022 |
57.28 |
| Jan 28, 2022 |
57.39 |
| Jan 27, 2022 |
57.51 |
| Jan 26, 2022 |
57.63 |
| Jan 25, 2022 |
57.73 |
| Jan 24, 2022 |
57.84 |
| Jan 21, 2022 |
57.92 |
| Jan 20, 2022 |
58.02 |
| Jan 19, 2022 |
58.10 |
| Jan 18, 2022 |
58.18 |
| Jan 14, 2022 |
58.26 |
| Jan 13, 2022 |
58.32 |
| Jan 12, 2022 |
58.39 |
| Jan 11, 2022 |
58.45 |
| Jan 10, 2022 |
58.51 |
| Jan 7, 2022 |
58.57 |
| Jan 6, 2022 |
58.62 |
| Jan 5, 2022 |
58.67 |
| Jan 4, 2022 |
58.72 |
| Jan 3, 2022 |
58.77 |
| Dec 31, 2021 |
58.83 |
| Dec 30, 2021 |
58.89 |
| Dec 29, 2021 |
58.96 |
| Dec 28, 2021 |
59.02 |
| Dec 27, 2021 |
59.10 |
| Dec 23, 2021 |
59.15 |
| Dec 22, 2021 |
59.20 |
| Dec 21, 2021 |
59.28 |
| Dec 20, 2021 |
59.34 |
| Dec 17, 2021 |
59.39 |
| Dec 16, 2021 |
59.45 |
| Dec 15, 2021 |
59.52 |
| Dec 14, 2021 |
59.60 |
| Dec 13, 2021 |
59.69 |
| Dec 10, 2021 |
59.79 |
| Dec 9, 2021 |
59.88 |
| Dec 8, 2021 |
59.98 |
| Dec 7, 2021 |
60.08 |
| Dec 6, 2021 |
60.18 |
| Dec 3, 2021 |
60.29 |
| Dec 2, 2021 |
60.41 |
| Dec 1, 2021 |
60.53 |
| Nov 30, 2021 |
60.65 |
| Nov 29, 2021 |
60.76 |
| Nov 26, 2021 |
60.89 |
| Nov 24, 2021 |
61.02 |
| Nov 23, 2021 |
61.15 |
| Nov 22, 2021 |
61.27 |
| Nov 19, 2021 |
61.40 |
| Nov 18, 2021 |
61.53 |
| Nov 17, 2021 |
61.64 |
| Nov 16, 2021 |
61.74 |
| Nov 15, 2021 |
61.85 |
| Nov 12, 2021 |
61.94 |
| Nov 11, 2021 |
62.04 |
| Nov 10, 2021 |
62.15 |
| Nov 9, 2021 |
62.25 |
| Nov 8, 2021 |
62.37 |
| Nov 5, 2021 |
62.51 |
| Nov 4, 2021 |
62.65 |
| Nov 3, 2021 |
62.79 |
| Nov 2, 2021 |
62.93 |
| Nov 1, 2021 |
63.07 |
| Oct 29, 2021 |
63.20 |
| Oct 28, 2021 |
63.34 |
| Oct 27, 2021 |
63.49 |
| Oct 26, 2021 |
63.64 |
| Oct 25, 2021 |
63.78 |
| Oct 22, 2021 |
63.91 |
| Oct 21, 2021 |
64.05 |
| Oct 20, 2021 |
64.20 |
| Oct 19, 2021 |
64.37 |
| Oct 18, 2021 |
64.53 |
| Oct 15, 2021 |
64.72 |
| Oct 14, 2021 |
64.91 |
| Oct 13, 2021 |
65.08 |
| Oct 12, 2021 |
65.27 |
| Oct 11, 2021 |
65.46 |
| Oct 8, 2021 |
65.66 |
| Oct 7, 2021 |
65.84 |
| Oct 6, 2021 |
66.01 |
| Oct 5, 2021 |
66.19 |
| Oct 4, 2021 |
66.37 |
| Oct 1, 2021 |
66.54 |
| Sep 30, 2021 |
66.71 |
| Sep 29, 2021 |
66.88 |
| Sep 28, 2021 |
67.04 |
| Sep 27, 2021 |
67.20 |
| Sep 24, 2021 |
67.36 |
| Sep 23, 2021 |
67.53 |
| Sep 22, 2021 |
67.69 |
| Sep 21, 2021 |
67.83 |
| Sep 20, 2021 |
67.96 |
| Sep 17, 2021 |
68.10 |
| Sep 16, 2021 |
68.23 |
| Sep 15, 2021 |
68.35 |
| Sep 14, 2021 |
68.48 |
| Sep 13, 2021 |
68.61 |
| Sep 10, 2021 |
68.73 |
| Sep 9, 2021 |
68.85 |
| Sep 8, 2021 |
68.95 |
| Sep 7, 2021 |
69.06 |
| Sep 3, 2021 |
69.15 |
| Sep 2, 2021 |
69.24 |
| Sep 1, 2021 |
69.34 |
| Aug 31, 2021 |
69.43 |
| Aug 30, 2021 |
69.52 |
| Aug 27, 2021 |
69.62 |
| Aug 26, 2021 |
69.71 |
| Aug 25, 2021 |
69.80 |
| Aug 24, 2021 |
69.90 |
| Aug 23, 2021 |
70.00 |
| Aug 20, 2021 |
70.11 |
| Aug 19, 2021 |
70.23 |
| Aug 18, 2021 |
70.34 |
| Aug 17, 2021 |
70.43 |
| Aug 16, 2021 |
70.53 |
| Aug 13, 2021 |
70.62 |
| Aug 12, 2021 |
70.72 |
| Aug 11, 2021 |
70.83 |
| Aug 10, 2021 |
70.94 |
| Aug 9, 2021 |
71.05 |
| Aug 6, 2021 |
71.16 |
| Aug 5, 2021 |
71.26 |
| Aug 4, 2021 |
71.35 |
| Aug 3, 2021 |
71.47 |
| Aug 2, 2021 |
71.53 |
| Jul 30, 2021 |
71.59 |
| Jul 29, 2021 |
71.65 |
| Jul 28, 2021 |
71.71 |
| Jul 27, 2021 |
71.77 |
| Jul 26, 2021 |
71.83 |
| Jul 23, 2021 |
71.88 |
| Jul 22, 2021 |
71.93 |
| Jul 21, 2021 |
71.98 |
| Jul 20, 2021 |
72.04 |
| Jul 19, 2021 |
72.09 |
| Jul 16, 2021 |
72.15 |
| Jul 15, 2021 |
72.22 |
| Jul 14, 2021 |
72.28 |
| Jul 13, 2021 |
72.34 |
| Jul 12, 2021 |
72.39 |
| Jul 9, 2021 |
72.44 |
| Jul 8, 2021 |
72.50 |
| Jul 7, 2021 |
72.55 |
| Jul 6, 2021 |
72.59 |
| Jul 2, 2021 |
72.63 |
| Jul 1, 2021 |
72.65 |
| Jun 30, 2021 |
72.65 |
| Jun 29, 2021 |
72.66 |
| Jun 28, 2021 |
72.66 |
| Jun 25, 2021 |
72.66 |
| Jun 24, 2021 |
72.66 |
| Jun 23, 2021 |
72.67 |
| Jun 22, 2021 |
72.69 |
| Jun 21, 2021 |
72.74 |
| Jun 18, 2021 |
72.79 |
| Jun 17, 2021 |
72.84 |
| Jun 16, 2021 |
72.88 |
| Jun 15, 2021 |
72.93 |
| Jun 14, 2021 |
72.97 |
| Jun 11, 2021 |
73.01 |
| Jun 10, 2021 |
73.05 |
| Jun 9, 2021 |
73.10 |
| Jun 8, 2021 |
73.15 |
| Jun 7, 2021 |
73.20 |
| Jun 4, 2021 |
73.25 |
| Jun 3, 2021 |
73.30 |
| Jun 2, 2021 |
73.36 |
| Jun 1, 2021 |
73.43 |
| May 28, 2021 |
73.51 |
| May 27, 2021 |
73.58 |
| May 26, 2021 |
73.65 |
| May 25, 2021 |
73.72 |
| May 24, 2021 |
73.79 |
| May 21, 2021 |
73.87 |
| May 20, 2021 |
73.95 |
| May 19, 2021 |
74.02 |
| May 18, 2021 |
74.11 |
| May 17, 2021 |
74.19 |
| May 14, 2021 |
74.26 |
| May 13, 2021 |
74.33 |
| May 12, 2021 |
74.38 |
| May 11, 2021 |
74.45 |
| May 10, 2021 |
74.52 |
| May 7, 2021 |
74.59 |
| May 6, 2021 |
74.67 |
| May 5, 2021 |
74.73 |
| May 4, 2021 |
74.83 |
| May 3, 2021 |
74.86 |
| Apr 30, 2021 |
74.85 |
| Apr 29, 2021 |
74.85 |
| Apr 28, 2021 |
74.83 |
| Apr 27, 2021 |
74.81 |
| Apr 26, 2021 |
74.79 |
| Apr 23, 2021 |
74.77 |
| Apr 22, 2021 |
74.77 |
| Apr 21, 2021 |
74.78 |
| Apr 20, 2021 |
74.79 |
| Apr 19, 2021 |
74.81 |
| Apr 16, 2021 |
74.83 |
| Apr 15, 2021 |
74.82 |
| Apr 14, 2021 |
74.82 |
| Apr 13, 2021 |
74.83 |
| Apr 12, 2021 |
74.81 |
| Apr 9, 2021 |
74.79 |
| Apr 8, 2021 |
74.79 |
| Apr 7, 2021 |
74.80 |
| Apr 6, 2021 |
74.81 |
| Apr 5, 2021 |
74.82 |
| Apr 1, 2021 |
74.86 |
| Mar 31, 2021 |
74.90 |
| Mar 30, 2021 |
74.95 |
| Mar 29, 2021 |
74.99 |
| Mar 26, 2021 |
75.03 |
| Mar 25, 2021 |
75.12 |
| Mar 24, 2021 |
75.23 |
| Mar 23, 2021 |
75.34 |
| Mar 22, 2021 |
75.46 |
| Mar 19, 2021 |
75.56 |
| Mar 18, 2021 |
75.67 |
| Mar 17, 2021 |
75.78 |
| Mar 16, 2021 |
75.87 |
| Mar 15, 2021 |
75.97 |
| Mar 12, 2021 |
76.07 |
| Mar 11, 2021 |
76.18 |
| Mar 10, 2021 |
76.28 |
| Mar 9, 2021 |
76.37 |
| Mar 8, 2021 |
76.49 |
| Mar 5, 2021 |
76.60 |
| Mar 4, 2021 |
76.70 |
| Mar 3, 2021 |
76.81 |
| Mar 2, 2021 |
76.89 |
| Mar 1, 2021 |
76.96 |
| Feb 26, 2021 |
77.04 |
| Feb 25, 2021 |
77.14 |
| Feb 24, 2021 |
77.27 |
| Feb 23, 2021 |
77.38 |
| Feb 22, 2021 |
77.48 |
| Feb 19, 2021 |
77.56 |
| Feb 18, 2021 |
77.65 |
| Feb 17, 2021 |
77.71 |
| Feb 16, 2021 |
77.78 |
| Feb 12, 2021 |
77.87 |
| Feb 11, 2021 |
77.96 |
| Feb 10, 2021 |
78.01 |
| Feb 9, 2021 |
78.06 |
| Feb 8, 2021 |
78.10 |
| Feb 5, 2021 |
78.12 |
| Feb 4, 2021 |
78.14 |
| Feb 3, 2021 |
78.16 |
| Feb 2, 2021 |
78.19 |
| Feb 1, 2021 |
78.23 |
| Jan 29, 2021 |
78.25 |
| Jan 28, 2021 |
78.27 |
| Jan 27, 2021 |
78.29 |
| Jan 26, 2021 |
78.31 |
| Jan 25, 2021 |
78.31 |
| Jan 22, 2021 |
78.29 |
| Jan 21, 2021 |
78.25 |
| Jan 20, 2021 |
78.23 |
| Jan 19, 2021 |
78.16 |
| Jan 15, 2021 |
78.11 |
| Jan 14, 2021 |
78.06 |
| Jan 13, 2021 |
78.02 |
| Jan 12, 2021 |
77.98 |
| Jan 11, 2021 |
77.92 |
| Jan 8, 2021 |
77.89 |
| Jan 7, 2021 |
77.84 |
| Jan 6, 2021 |
77.76 |
| Jan 5, 2021 |
77.62 |
| Jan 4, 2021 |
77.49 |
| Dec 31, 2020 |
77.42 |
| Dec 30, 2020 |
77.33 |
| Dec 29, 2020 |
77.27 |
| Dec 28, 2020 |
77.16 |
| Dec 24, 2020 |
77.08 |
| Dec 23, 2020 |
76.95 |
| Dec 22, 2020 |
76.85 |
| Dec 21, 2020 |
76.79 |
| Dec 18, 2020 |
76.74 |
| Dec 17, 2020 |
76.72 |
| Dec 16, 2020 |
76.70 |
| Dec 15, 2020 |
76.70 |
| Dec 14, 2020 |
76.68 |
| Dec 11, 2020 |
76.67 |
| Dec 10, 2020 |
76.63 |
| Dec 9, 2020 |
76.63 |
| Dec 8, 2020 |
76.64 |
| Dec 7, 2020 |
76.64 |
| Dec 4, 2020 |
76.67 |
| Dec 3, 2020 |
76.72 |
| Dec 2, 2020 |
76.79 |
| Dec 1, 2020 |
76.86 |
| Nov 30, 2020 |
76.93 |
| Nov 27, 2020 |
77.00 |
| Nov 25, 2020 |
77.08 |
| Nov 24, 2020 |
77.14 |
| Nov 23, 2020 |
77.20 |
| Nov 20, 2020 |
77.26 |
| Nov 19, 2020 |
77.32 |
| Nov 18, 2020 |
77.39 |
| Nov 17, 2020 |
77.46 |
| Nov 16, 2020 |
77.52 |
| Nov 13, 2020 |
77.57 |
| Nov 12, 2020 |
77.61 |
| Nov 11, 2020 |
77.65 |
| Nov 10, 2020 |
77.69 |
| Nov 9, 2020 |
77.73 |
| Nov 6, 2020 |
77.76 |
| Nov 5, 2020 |
77.79 |
| Nov 4, 2020 |
77.81 |
| Nov 3, 2020 |
77.83 |
| Nov 2, 2020 |
77.84 |
| Oct 30, 2020 |
77.85 |
| Oct 29, 2020 |
77.89 |
| Oct 28, 2020 |
77.91 |
| Oct 27, 2020 |
77.92 |
| Oct 26, 2020 |
77.93 |
| Oct 23, 2020 |
77.92 |
| Oct 22, 2020 |
77.90 |
| Oct 21, 2020 |
77.88 |
| Oct 20, 2020 |
77.86 |
| Oct 19, 2020 |
77.84 |
| Oct 16, 2020 |
77.83 |
| Oct 15, 2020 |
77.79 |
| Oct 14, 2020 |
77.75 |
| Oct 13, 2020 |
77.71 |
| Oct 12, 2020 |
77.68 |
| Oct 9, 2020 |
77.64 |
| Oct 8, 2020 |
77.61 |
| Oct 7, 2020 |
77.58 |
| Oct 6, 2020 |
77.57 |
| Oct 5, 2020 |
77.54 |
| Oct 2, 2020 |
77.51 |
| Oct 1, 2020 |
77.48 |
| Sep 30, 2020 |
77.46 |
| Sep 29, 2020 |
77.42 |
| Sep 28, 2020 |
77.38 |
| Sep 25, 2020 |
77.34 |
| Sep 24, 2020 |
77.29 |
| Sep 23, 2020 |
77.25 |
| Sep 22, 2020 |
77.22 |
| Sep 21, 2020 |
77.18 |
| Sep 18, 2020 |
77.14 |
| Sep 17, 2020 |
77.12 |
| Sep 16, 2020 |
77.10 |
| Sep 15, 2020 |
77.12 |
| Sep 14, 2020 |
77.15 |
| Sep 11, 2020 |
77.17 |
| Sep 10, 2020 |
77.20 |
| Sep 9, 2020 |
77.21 |
| Sep 8, 2020 |
77.23 |
| Sep 4, 2020 |
77.25 |
| Sep 3, 2020 |
77.25 |
| Sep 2, 2020 |
77.25 |
| Sep 1, 2020 |
77.22 |
| Aug 31, 2020 |
77.20 |
| Aug 28, 2020 |
77.18 |
| Aug 27, 2020 |
77.17 |
| Aug 26, 2020 |
77.15 |
| Aug 25, 2020 |
77.13 |
| Aug 24, 2020 |
77.10 |
| Aug 21, 2020 |
77.07 |
| Aug 20, 2020 |
77.05 |
| Aug 19, 2020 |
77.02 |
| Aug 18, 2020 |
77.00 |
| Aug 17, 2020 |
76.99 |
| Aug 14, 2020 |
76.95 |
| Aug 13, 2020 |
76.92 |
| Aug 12, 2020 |
76.88 |
| Aug 11, 2020 |
76.84 |
| Aug 10, 2020 |
76.81 |
| Aug 7, 2020 |
76.78 |
| Aug 6, 2020 |
76.74 |
| Aug 5, 2020 |
76.70 |
| Aug 4, 2020 |
76.67 |
| Aug 3, 2020 |
76.64 |
| Jul 31, 2020 |
76.62 |
| Jul 30, 2020 |
76.61 |
| Jul 29, 2020 |
76.60 |
| Jul 28, 2020 |
76.59 |
| Jul 27, 2020 |
76.59 |
| Jul 24, 2020 |
76.57 |
| Jul 23, 2020 |
76.55 |
| Jul 22, 2020 |
76.52 |
| Jul 21, 2020 |
76.50 |
| Jul 20, 2020 |
76.49 |
| Jul 17, 2020 |
76.50 |
| Jul 16, 2020 |
76.50 |
| Jul 15, 2020 |
76.54 |
| Jul 14, 2020 |
76.57 |
| Jul 13, 2020 |
76.62 |
| Jul 10, 2020 |
76.69 |
| Jul 9, 2020 |
76.73 |
| Jul 8, 2020 |
76.79 |
| Jul 7, 2020 |
76.82 |
| Jul 6, 2020 |
76.84 |
| Jul 2, 2020 |
76.86 |
| Jul 1, 2020 |
76.88 |
| Jun 30, 2020 |
76.89 |
| Jun 29, 2020 |
76.91 |
| Jun 26, 2020 |
76.92 |
| Jun 25, 2020 |
76.93 |
| Jun 24, 2020 |
76.94 |
| Jun 23, 2020 |
77.00 |
| Jun 22, 2020 |
77.04 |
| Jun 19, 2020 |
77.08 |
| Jun 18, 2020 |
77.13 |
| Jun 17, 2020 |
77.16 |
| Jun 16, 2020 |
77.18 |
| Jun 15, 2020 |
77.20 |
| Jun 12, 2020 |
77.23 |
| Jun 11, 2020 |
77.26 |
| Jun 10, 2020 |
77.30 |
| Jun 9, 2020 |
77.29 |
| Jun 8, 2020 |
77.29 |
| Jun 5, 2020 |
77.29 |
| Jun 4, 2020 |
77.27 |
| Jun 3, 2020 |
77.26 |
| Jun 2, 2020 |
77.24 |
| Jun 1, 2020 |
77.21 |
| May 29, 2020 |
77.18 |
| May 28, 2020 |
77.15 |
| May 27, 2020 |
77.11 |
| May 26, 2020 |
77.08 |
| May 22, 2020 |
77.06 |
| May 21, 2020 |
77.04 |
| May 20, 2020 |
77.00 |
| May 19, 2020 |
76.97 |
| May 18, 2020 |
76.95 |
| May 15, 2020 |
76.93 |
| May 14, 2020 |
76.93 |
| May 13, 2020 |
76.88 |
| May 12, 2020 |
76.80 |
| May 11, 2020 |
76.72 |
| May 8, 2020 |
76.62 |
| May 7, 2020 |
76.52 |
| May 6, 2020 |
76.43 |
| May 5, 2020 |
76.35 |
| May 4, 2020 |
76.28 |
| May 1, 2020 |
76.21 |
| Apr 30, 2020 |
76.13 |
| Apr 29, 2020 |
76.04 |
| Apr 28, 2020 |
75.94 |
| Apr 27, 2020 |
75.87 |
| Apr 24, 2020 |
75.81 |
| Apr 23, 2020 |
75.75 |
| Apr 22, 2020 |
75.70 |
| Apr 21, 2020 |
75.64 |
| Apr 20, 2020 |
75.61 |
| Apr 17, 2020 |
75.57 |
| Apr 16, 2020 |
75.51 |
| Apr 15, 2020 |
75.47 |
| Apr 14, 2020 |
75.45 |
| Apr 13, 2020 |
75.40 |
| Apr 9, 2020 |
75.36 |
| Apr 8, 2020 |
75.32 |
| Apr 7, 2020 |
75.28 |
| Apr 6, 2020 |
75.27 |
| Apr 3, 2020 |
75.25 |
| Apr 2, 2020 |
75.25 |
| Apr 1, 2020 |
75.25 |
| Mar 31, 2020 |
75.24 |
| Mar 30, 2020 |
75.22 |
| Mar 27, 2020 |
75.20 |
| Mar 26, 2020 |
75.20 |
| Mar 25, 2020 |
75.16 |
| Mar 24, 2020 |
75.16 |
| Mar 23, 2020 |
75.18 |
| Mar 20, 2020 |
75.24 |
| Mar 19, 2020 |
75.28 |
| Mar 18, 2020 |
75.26 |
| Mar 17, 2020 |
75.23 |
| Mar 16, 2020 |
75.20 |
| Mar 13, 2020 |
75.23 |
| Mar 12, 2020 |
75.22 |
| Mar 11, 2020 |
75.26 |
| Mar 10, 2020 |
75.26 |
| Mar 9, 2020 |
75.25 |
| Mar 6, 2020 |
75.23 |
| Mar 5, 2020 |
75.19 |
| Mar 4, 2020 |
75.16 |
| Mar 3, 2020 |
75.11 |
| Mar 2, 2020 |
75.09 |
| Feb 28, 2020 |
75.08 |
| Feb 27, 2020 |
75.07 |
| Feb 26, 2020 |
75.04 |
| Feb 25, 2020 |
75.00 |
| Feb 24, 2020 |
74.97 |
| Feb 21, 2020 |
74.92 |
| Feb 20, 2020 |
74.87 |
| Feb 19, 2020 |
74.82 |
| Feb 18, 2020 |
74.75 |
| Feb 14, 2020 |
74.68 |
| Feb 13, 2020 |
74.62 |
| Feb 12, 2020 |
74.56 |
| Feb 11, 2020 |
74.50 |
| Feb 10, 2020 |
74.45 |
| Feb 7, 2020 |
74.40 |
| Feb 6, 2020 |
74.35 |
| Feb 5, 2020 |
74.30 |
| Feb 4, 2020 |
74.25 |
| Feb 3, 2020 |
74.18 |
| Jan 31, 2020 |
74.12 |
| Jan 30, 2020 |
74.07 |
| Jan 29, 2020 |
74.02 |
| Jan 28, 2020 |
73.96 |
| Jan 27, 2020 |
73.90 |
| Jan 24, 2020 |
73.85 |
| Jan 23, 2020 |
73.80 |
| Jan 22, 2020 |
73.75 |
| Jan 21, 2020 |
73.70 |
| Jan 17, 2020 |
73.65 |
| Jan 16, 2020 |
73.59 |
| Jan 15, 2020 |
73.53 |
| Jan 14, 2020 |
73.48 |
| Jan 13, 2020 |
73.43 |
| Jan 10, 2020 |
73.37 |
| Jan 9, 2020 |
73.32 |
| Jan 8, 2020 |
73.27 |
| Jan 7, 2020 |
73.21 |
| Jan 6, 2020 |
73.17 |
| Jan 3, 2020 |
73.12 |
| Jan 2, 2020 |
73.07 |
| Dec 31, 2019 |
73.03 |
| Dec 30, 2019 |
73.00 |
| Dec 27, 2019 |
72.96 |
| Dec 26, 2019 |
72.91 |
| Dec 24, 2019 |
72.85 |
| Dec 23, 2019 |
72.79 |
| Dec 20, 2019 |
72.73 |
| Dec 19, 2019 |
72.66 |
| Dec 18, 2019 |
72.60 |
| Dec 17, 2019 |
72.55 |
| Dec 16, 2019 |
72.50 |
| Dec 13, 2019 |
72.45 |
| Dec 12, 2019 |
72.42 |
| Dec 11, 2019 |
72.39 |
| Dec 10, 2019 |
72.36 |
| Dec 9, 2019 |
72.34 |
| Dec 6, 2019 |
72.32 |
| Dec 5, 2019 |
72.29 |
| Dec 4, 2019 |
72.28 |
| Dec 3, 2019 |
72.25 |
| Dec 2, 2019 |
72.22 |
| Nov 29, 2019 |
72.20 |
| Nov 27, 2019 |
72.15 |
| Nov 26, 2019 |
72.09 |
| Nov 25, 2019 |
72.04 |
| Nov 22, 2019 |
71.99 |
| Nov 21, 2019 |
71.96 |
| Nov 20, 2019 |
71.92 |
| Nov 19, 2019 |
71.86 |
| Nov 18, 2019 |
71.81 |
| Nov 15, 2019 |
71.74 |
| Nov 14, 2019 |
71.67 |
| Nov 13, 2019 |
71.60 |
| Nov 12, 2019 |
71.53 |
| Nov 11, 2019 |
71.43 |
| Nov 8, 2019 |
71.32 |
| Nov 7, 2019 |
71.21 |
| Nov 6, 2019 |
71.10 |
| Nov 5, 2019 |
70.99 |
| Nov 4, 2019 |
70.87 |
| Nov 1, 2019 |
70.77 |
| Oct 31, 2019 |
70.64 |
| Oct 30, 2019 |
70.51 |
| Oct 29, 2019 |
70.39 |
| Oct 28, 2019 |
70.26 |
| Oct 25, 2019 |
70.14 |
| Oct 24, 2019 |
70.02 |
| Oct 23, 2019 |
69.89 |
| Oct 22, 2019 |
69.76 |
| Oct 21, 2019 |
69.64 |
| Oct 18, 2019 |
69.51 |
| Oct 17, 2019 |
69.36 |
| Oct 16, 2019 |
69.23 |
| Oct 15, 2019 |
69.09 |
| Oct 14, 2019 |
68.94 |
| Oct 11, 2019 |
68.79 |
| Oct 10, 2019 |
68.64 |
| Oct 9, 2019 |
68.47 |
| Oct 8, 2019 |
68.32 |
| Oct 7, 2019 |
68.18 |
| Oct 4, 2019 |
68.05 |
| Oct 3, 2019 |
67.91 |
| Oct 2, 2019 |
67.78 |
| Oct 1, 2019 |
67.63 |
| Sep 30, 2019 |
67.49 |
| Sep 27, 2019 |
67.33 |
| Sep 26, 2019 |
67.17 |
| Sep 25, 2019 |
67.00 |
| Sep 24, 2019 |
66.83 |
| Sep 23, 2019 |
66.65 |
| Sep 20, 2019 |
66.48 |
| Sep 19, 2019 |
66.32 |
| Sep 18, 2019 |
66.17 |
| Sep 17, 2019 |
66.00 |
| Sep 16, 2019 |
65.84 |
| Sep 13, 2019 |
65.67 |
| Sep 12, 2019 |
65.51 |
| Sep 11, 2019 |
65.34 |
| Sep 10, 2019 |
65.18 |
| Sep 9, 2019 |
65.03 |
| Sep 6, 2019 |
64.84 |
| Sep 5, 2019 |
64.67 |
| Sep 4, 2019 |
64.48 |
| Sep 3, 2019 |
64.30 |
| Aug 30, 2019 |
64.12 |
| Aug 29, 2019 |
63.93 |
| Aug 28, 2019 |
63.76 |
| Aug 27, 2019 |
63.59 |
| Aug 26, 2019 |
63.43 |
| Aug 23, 2019 |
63.25 |
| Aug 22, 2019 |
63.06 |
| Aug 21, 2019 |
62.86 |
| Aug 20, 2019 |
62.66 |
| Aug 19, 2019 |
62.46 |
| Aug 16, 2019 |
62.25 |
| Aug 15, 2019 |
62.05 |
| Aug 14, 2019 |
61.86 |
| Aug 13, 2019 |
61.68 |
| Aug 12, 2019 |
61.48 |
| Aug 9, 2019 |
61.31 |
| Aug 8, 2019 |
61.13 |
| Aug 7, 2019 |
60.95 |
| Aug 6, 2019 |
60.78 |
| Aug 5, 2019 |
60.63 |
| Aug 2, 2019 |
60.51 |
| Aug 1, 2019 |
60.36 |
| Jul 31, 2019 |
60.21 |
| Jul 30, 2019 |
60.05 |
| Jul 29, 2019 |
59.95 |
| Jul 26, 2019 |
59.88 |
| Jul 25, 2019 |
59.79 |
| Jul 24, 2019 |
59.72 |
| Jul 23, 2019 |
59.64 |
| Jul 22, 2019 |
59.56 |
| Jul 19, 2019 |
59.47 |
| Jul 18, 2019 |
59.38 |
| Jul 17, 2019 |
59.30 |
| Jul 16, 2019 |
59.22 |
| Jul 15, 2019 |
59.14 |
| Jul 12, 2019 |
59.05 |
| Jul 11, 2019 |
58.95 |
| Jul 10, 2019 |
58.86 |
| Jul 9, 2019 |
58.77 |
| Jul 8, 2019 |
58.70 |
| Jul 5, 2019 |
58.64 |
| Jul 3, 2019 |
58.57 |
| Jul 2, 2019 |
58.50 |
| Jul 1, 2019 |
58.42 |
| Jun 28, 2019 |
58.35 |
| Jun 27, 2019 |
58.28 |
| Jun 26, 2019 |
58.22 |
| Jun 25, 2019 |
58.16 |
| Jun 24, 2019 |
58.10 |
| Jun 21, 2019 |
58.03 |
| Jun 20, 2019 |
57.95 |
| Jun 19, 2019 |
57.88 |
| Jun 18, 2019 |
57.80 |
| Jun 17, 2019 |
57.72 |
| Jun 14, 2019 |
57.65 |
| Jun 13, 2019 |
57.58 |
| Jun 12, 2019 |
57.49 |
| Jun 11, 2019 |
57.41 |
| Jun 10, 2019 |
57.32 |
| Jun 7, 2019 |
57.23 |
| Jun 6, 2019 |
57.14 |
| Jun 5, 2019 |
57.05 |
| Jun 4, 2019 |
56.96 |
| Jun 3, 2019 |
56.87 |
| May 31, 2019 |
56.80 |
| May 30, 2019 |
56.70 |
| May 29, 2019 |
56.60 |
| May 28, 2019 |
56.50 |
| May 24, 2019 |
56.40 |
| May 23, 2019 |
56.30 |
| May 22, 2019 |
56.19 |
| May 21, 2019 |
56.08 |
| May 20, 2019 |
55.97 |
| May 17, 2019 |
55.85 |
| May 16, 2019 |
55.70 |
| May 15, 2019 |
55.53 |
| May 14, 2019 |
55.36 |
| May 13, 2019 |
55.20 |
| May 10, 2019 |
55.04 |
| May 9, 2019 |
54.86 |
| May 8, 2019 |
54.69 |
| May 7, 2019 |
54.53 |
| May 6, 2019 |
54.37 |
| May 3, 2019 |
54.20 |
| May 2, 2019 |
54.04 |
| May 1, 2019 |
53.88 |
| Apr 30, 2019 |
53.71 |
| Apr 29, 2019 |
53.55 |
| Apr 26, 2019 |
53.39 |
| Apr 25, 2019 |
53.23 |
| Apr 24, 2019 |
53.07 |
| Apr 23, 2019 |
52.91 |
| Apr 22, 2019 |
52.74 |
| Apr 18, 2019 |
52.58 |
| Apr 17, 2019 |
52.44 |
| Apr 16, 2019 |
52.30 |
| Apr 15, 2019 |
52.15 |
| Apr 12, 2019 |
52.01 |
| Apr 11, 2019 |
51.87 |
| Apr 10, 2019 |
51.73 |
| Apr 9, 2019 |
51.59 |
| Apr 8, 2019 |
51.45 |
| Apr 5, 2019 |
51.31 |
| Apr 4, 2019 |
51.16 |
| Apr 3, 2019 |
51.02 |
| Apr 2, 2019 |
50.88 |
| Apr 1, 2019 |
50.75 |
| Mar 29, 2019 |
50.61 |
| Mar 28, 2019 |
50.48 |
| Mar 27, 2019 |
50.35 |
| Mar 26, 2019 |
50.23 |
| Mar 25, 2019 |
50.11 |
| Mar 22, 2019 |
49.98 |
| Mar 21, 2019 |
49.86 |
| Mar 20, 2019 |
49.72 |
| Mar 19, 2019 |
49.60 |
| Mar 18, 2019 |
49.47 |
| Mar 15, 2019 |
49.35 |
| Mar 14, 2019 |
49.22 |
| Mar 13, 2019 |
49.10 |
| Mar 12, 2019 |
48.98 |
| Mar 11, 2019 |
48.86 |
| Mar 8, 2019 |
48.75 |
| Mar 7, 2019 |
48.63 |
| Mar 6, 2019 |
48.51 |
| Mar 5, 2019 |
48.38 |
| Mar 4, 2019 |
48.25 |
| Mar 1, 2019 |
48.11 |
| Feb 28, 2019 |
47.96 |
| Feb 27, 2019 |
47.82 |
| Feb 26, 2019 |
47.67 |
| Feb 25, 2019 |
47.52 |
| Feb 22, 2019 |
47.37 |
| Feb 21, 2019 |
47.21 |
| Feb 20, 2019 |
47.05 |
| Feb 19, 2019 |
46.88 |
| Feb 15, 2019 |
46.72 |
| Feb 14, 2019 |
46.56 |
| Feb 13, 2019 |
46.41 |
| Feb 12, 2019 |
46.26 |
| Feb 11, 2019 |
46.13 |
| Feb 8, 2019 |
45.99 |
| Feb 7, 2019 |
45.89 |
| Feb 6, 2019 |
45.80 |
| Feb 5, 2019 |
45.72 |
| Feb 4, 2019 |
45.64 |
| Feb 1, 2019 |
45.55 |
| Jan 31, 2019 |
45.49 |
| Jan 30, 2019 |
45.43 |
| Jan 29, 2019 |
45.37 |
| Jan 28, 2019 |
45.35 |
| Jan 25, 2019 |
45.34 |
| Jan 24, 2019 |
45.33 |
| Jan 23, 2019 |
45.32 |
| Jan 22, 2019 |
45.32 |
| Jan 18, 2019 |
45.32 |
| Jan 17, 2019 |
45.32 |
| Jan 16, 2019 |
45.32 |
| Jan 15, 2019 |
45.32 |
| Jan 14, 2019 |
45.32 |
| Jan 11, 2019 |
45.32 |
| Jan 10, 2019 |
45.32 |
| Jan 9, 2019 |
45.31 |
| Jan 8, 2019 |
45.29 |
| Jan 7, 2019 |
45.28 |
| Jan 4, 2019 |
45.29 |
| Jan 3, 2019 |
45.30 |
| Jan 2, 2019 |
45.32 |
| Dec 31, 2018 |
45.34 |
| Dec 28, 2018 |
45.34 |
| Dec 27, 2018 |
45.35 |
| Dec 26, 2018 |
45.37 |
| Dec 24, 2018 |
45.40 |
| Dec 21, 2018 |
45.44 |
| Dec 20, 2018 |
45.47 |
| Dec 19, 2018 |
45.48 |
| Dec 18, 2018 |
45.49 |
| Dec 17, 2018 |
45.48 |
| Dec 14, 2018 |
45.48 |
| Dec 13, 2018 |
45.47 |
| Dec 12, 2018 |
45.45 |
| Dec 11, 2018 |
45.44 |
| Dec 10, 2018 |
45.43 |
| Dec 7, 2018 |
45.42 |
| Dec 6, 2018 |
45.41 |
| Dec 4, 2018 |
45.40 |
| Dec 3, 2018 |
45.38 |
| Nov 30, 2018 |
45.35 |
| Nov 29, 2018 |
45.32 |
| Nov 28, 2018 |
45.29 |
| Nov 27, 2018 |
45.25 |
| Nov 26, 2018 |
45.23 |
| Nov 23, 2018 |
45.21 |
| Nov 21, 2018 |
45.18 |
| Nov 20, 2018 |
45.17 |
| Nov 19, 2018 |
45.15 |
| Nov 16, 2018 |
45.14 |
| Nov 15, 2018 |
45.12 |
| Nov 14, 2018 |
45.11 |
| Nov 13, 2018 |
45.11 |
| Nov 12, 2018 |
45.11 |
| Nov 9, 2018 |
45.11 |
| Nov 8, 2018 |
45.09 |
| Nov 7, 2018 |
45.05 |
| Nov 6, 2018 |
45.03 |
| Nov 5, 2018 |
45.03 |
| Nov 2, 2018 |
45.04 |
| Nov 1, 2018 |
45.05 |
| Oct 31, 2018 |
45.07 |
| Oct 30, 2018 |
45.10 |
| Oct 29, 2018 |
45.13 |
| Oct 26, 2018 |
45.17 |
| Oct 25, 2018 |
45.20 |
| Oct 24, 2018 |
45.23 |
| Oct 23, 2018 |
45.26 |
| Oct 22, 2018 |
45.28 |
| Oct 19, 2018 |
45.30 |
| Oct 18, 2018 |
45.32 |
| Oct 17, 2018 |
45.34 |
| Oct 16, 2018 |
45.35 |
| Oct 15, 2018 |
45.35 |
| Oct 12, 2018 |
45.36 |
| Oct 11, 2018 |
45.36 |
| Oct 10, 2018 |
45.37 |
| Oct 9, 2018 |
45.37 |
| Oct 8, 2018 |
45.36 |
| Oct 5, 2018 |
45.35 |
| Oct 4, 2018 |
45.34 |
| Oct 3, 2018 |
45.33 |
| Oct 2, 2018 |
45.32 |
| Oct 1, 2018 |
45.31 |
| Sep 28, 2018 |
45.29 |
| Sep 27, 2018 |
45.25 |
| Sep 26, 2018 |
45.22 |
| Sep 25, 2018 |
45.20 |
| Sep 24, 2018 |
45.19 |
| Sep 21, 2018 |
45.18 |
| Sep 20, 2018 |
45.17 |
| Sep 19, 2018 |
45.17 |
| Sep 18, 2018 |
45.15 |
| Sep 17, 2018 |
45.13 |
| Sep 14, 2018 |
45.11 |
| Sep 13, 2018 |
45.09 |
| Sep 12, 2018 |
45.08 |
| Sep 11, 2018 |
45.07 |
| Sep 10, 2018 |
45.05 |
| Sep 7, 2018 |
45.03 |
| Sep 6, 2018 |
45.02 |
| Sep 5, 2018 |
45.00 |
| Sep 4, 2018 |
44.98 |
| Aug 31, 2018 |
44.96 |
| Aug 30, 2018 |
44.93 |
| Aug 29, 2018 |
44.91 |
| Aug 28, 2018 |
44.89 |
| Aug 27, 2018 |
44.87 |
| Aug 24, 2018 |
44.86 |
| Aug 23, 2018 |
44.84 |
| Aug 22, 2018 |
44.84 |
| Aug 21, 2018 |
44.84 |
| Aug 20, 2018 |
44.84 |
| Aug 17, 2018 |
44.84 |
| Aug 16, 2018 |
44.84 |
| Aug 15, 2018 |
44.85 |
| Aug 14, 2018 |
44.85 |
| Aug 13, 2018 |
44.85 |
| Aug 10, 2018 |
44.85 |
| Aug 9, 2018 |
44.87 |
| Aug 8, 2018 |
44.88 |
| Aug 7, 2018 |
44.90 |
| Aug 6, 2018 |
44.91 |
| Aug 3, 2018 |
44.93 |
| Aug 2, 2018 |
44.94 |
| Aug 1, 2018 |
44.95 |
| Jul 31, 2018 |
44.97 |
| Jul 30, 2018 |
45.02 |
| Jul 27, 2018 |
45.08 |
| Jul 26, 2018 |
45.14 |
| Jul 25, 2018 |
45.19 |
| Jul 24, 2018 |
45.26 |
| Jul 23, 2018 |
45.33 |
| Jul 20, 2018 |
45.39 |
| Jul 19, 2018 |
45.45 |
| Jul 18, 2018 |
45.51 |
| Jul 17, 2018 |
45.56 |
| Jul 16, 2018 |
45.61 |
| Jul 13, 2018 |
45.66 |
| Jul 12, 2018 |
45.70 |
| Jul 11, 2018 |
45.74 |
| Jul 10, 2018 |
45.78 |
| Jul 9, 2018 |
45.83 |
| Jul 6, 2018 |
45.87 |
| Jul 5, 2018 |
45.91 |
| Jul 3, 2018 |
45.95 |
| Jul 2, 2018 |
46.00 |
| Jun 29, 2018 |
46.04 |
| Jun 28, 2018 |
46.08 |
| Jun 27, 2018 |
46.13 |
| Jun 26, 2018 |
46.18 |
| Jun 25, 2018 |
46.23 |
| Jun 22, 2018 |
46.28 |
| Jun 21, 2018 |
46.33 |
| Jun 20, 2018 |
46.38 |
| Jun 19, 2018 |
46.44 |
| Jun 18, 2018 |
46.50 |
| Jun 15, 2018 |
46.56 |
| Jun 14, 2018 |
46.62 |
| Jun 13, 2018 |
46.67 |
| Jun 12, 2018 |
46.72 |
| Jun 11, 2018 |
46.77 |
| Jun 8, 2018 |
46.81 |
| Jun 7, 2018 |
46.85 |
| Jun 6, 2018 |
46.89 |
| Jun 5, 2018 |
46.94 |
| Jun 4, 2018 |
46.97 |
| Jun 1, 2018 |
47.02 |
| May 31, 2018 |
47.07 |
| May 30, 2018 |
47.12 |
| May 29, 2018 |
47.17 |
| May 25, 2018 |
47.22 |
| May 24, 2018 |
47.26 |
| May 23, 2018 |
47.30 |
| May 22, 2018 |
47.34 |
| May 21, 2018 |
47.39 |
| May 18, 2018 |
47.43 |
| May 17, 2018 |
47.47 |
| May 16, 2018 |
47.51 |
| May 15, 2018 |
47.55 |
| May 14, 2018 |
47.60 |
| May 11, 2018 |
47.65 |
| May 10, 2018 |
47.69 |
| May 9, 2018 |
47.74 |
| May 8, 2018 |
47.79 |
| May 7, 2018 |
47.84 |
| May 4, 2018 |
47.89 |
| May 3, 2018 |
47.95 |
| May 2, 2018 |
48.01 |
| May 1, 2018 |
48.07 |
| Apr 30, 2018 |
48.13 |
| Apr 27, 2018 |
48.19 |
| Apr 26, 2018 |
48.24 |
| Apr 25, 2018 |
48.28 |
| Apr 24, 2018 |
48.32 |
| Apr 23, 2018 |
48.32 |
| Apr 20, 2018 |
48.31 |
| Apr 19, 2018 |
48.30 |
| Apr 18, 2018 |
48.28 |
| Apr 17, 2018 |
48.27 |
| Apr 16, 2018 |
48.25 |
| Apr 13, 2018 |
48.23 |
| Apr 12, 2018 |
48.20 |
| Apr 11, 2018 |
48.17 |
| Apr 10, 2018 |
48.14 |
| Apr 9, 2018 |
48.11 |
| Apr 6, 2018 |
48.08 |
| Apr 5, 2018 |
48.03 |
| Apr 4, 2018 |
47.98 |
| Apr 3, 2018 |
47.93 |
| Apr 2, 2018 |
47.89 |
| Mar 29, 2018 |
47.84 |
| Mar 28, 2018 |
47.79 |
| Mar 27, 2018 |
47.74 |
| Mar 26, 2018 |
47.70 |
| Mar 23, 2018 |
47.67 |
| Mar 22, 2018 |
47.64 |
| Mar 21, 2018 |
47.60 |
| Mar 20, 2018 |
47.56 |
| Mar 19, 2018 |
47.52 |
| Mar 16, 2018 |
47.48 |
| Mar 15, 2018 |
47.44 |
| Mar 14, 2018 |
47.40 |
| Mar 13, 2018 |
47.36 |
| Mar 12, 2018 |
47.31 |
| Mar 9, 2018 |
47.26 |
| Mar 8, 2018 |
47.21 |
| Mar 7, 2018 |
47.16 |
| Mar 6, 2018 |
47.11 |
| Mar 5, 2018 |
47.07 |
| Mar 2, 2018 |
47.02 |
| Mar 1, 2018 |
46.99 |
| Feb 28, 2018 |
46.96 |
| Feb 27, 2018 |
46.93 |
| Feb 26, 2018 |
46.90 |
| Feb 23, 2018 |
46.87 |
| Feb 22, 2018 |
46.84 |
| Feb 21, 2018 |
46.81 |
| Feb 20, 2018 |
46.78 |
| Feb 16, 2018 |
46.75 |
| Feb 15, 2018 |
46.72 |
| Feb 14, 2018 |
46.69 |
| Feb 13, 2018 |
46.66 |
| Feb 12, 2018 |
46.62 |
| Feb 9, 2018 |
46.59 |
| Feb 8, 2018 |
46.55 |
| Feb 7, 2018 |
46.53 |
| Feb 6, 2018 |
46.51 |
| Feb 5, 2018 |
46.48 |
| Feb 2, 2018 |
46.47 |
| Feb 1, 2018 |
46.43 |
| Jan 31, 2018 |
46.38 |
| Jan 30, 2018 |
46.34 |
| Jan 29, 2018 |
46.29 |
| Jan 26, 2018 |
46.24 |
| Jan 25, 2018 |
46.21 |
| Jan 24, 2018 |
46.17 |
| Jan 23, 2018 |
46.13 |
| Jan 22, 2018 |
46.07 |
| Jan 19, 2018 |
46.01 |
| Jan 18, 2018 |
45.95 |
| Jan 17, 2018 |
45.88 |
| Jan 16, 2018 |
45.81 |
| Jan 12, 2018 |
45.75 |
| Jan 11, 2018 |
45.69 |
| Jan 10, 2018 |
45.63 |
| Jan 9, 2018 |
45.56 |
| Jan 8, 2018 |
45.50 |
| Jan 5, 2018 |
45.43 |
| Jan 4, 2018 |
45.37 |
| Jan 3, 2018 |
45.32 |
| Jan 2, 2018 |
45.27 |
| Dec 29, 2017 |
45.21 |
| Dec 28, 2017 |
45.15 |
| Dec 27, 2017 |
45.09 |
| Dec 26, 2017 |
45.03 |
| Dec 22, 2017 |
44.96 |
| Dec 21, 2017 |
44.90 |
| Dec 20, 2017 |
44.83 |
| Dec 19, 2017 |
44.75 |
| Dec 18, 2017 |
44.68 |
| Dec 15, 2017 |
44.60 |
| Dec 14, 2017 |
44.53 |
| Dec 13, 2017 |
44.46 |
| Dec 12, 2017 |
44.40 |
| Dec 11, 2017 |
44.35 |
| Dec 8, 2017 |
44.29 |
| Dec 7, 2017 |
44.23 |
| Dec 6, 2017 |
44.16 |
| Dec 5, 2017 |
44.09 |
| Dec 4, 2017 |
44.02 |
| Dec 1, 2017 |
43.96 |
| Nov 30, 2017 |
43.89 |
| Nov 29, 2017 |
43.81 |
| Nov 28, 2017 |
43.73 |
| Nov 27, 2017 |
43.65 |
| Nov 24, 2017 |
43.57 |
| Nov 22, 2017 |
43.48 |
| Nov 21, 2017 |
43.39 |
| Nov 20, 2017 |
43.30 |
| Nov 17, 2017 |
43.21 |
| Nov 16, 2017 |
43.13 |
| Nov 15, 2017 |
43.04 |
| Nov 14, 2017 |
42.96 |
| Nov 13, 2017 |
42.88 |
| Nov 10, 2017 |
42.81 |
| Nov 9, 2017 |
42.73 |
| Nov 8, 2017 |
42.65 |
| Nov 7, 2017 |
42.58 |
| Nov 6, 2017 |
42.50 |
| Nov 3, 2017 |
42.41 |
| Nov 2, 2017 |
42.31 |
| Nov 1, 2017 |
42.20 |
| Oct 31, 2017 |
42.10 |
| Oct 30, 2017 |
42.00 |
| Oct 27, 2017 |
41.90 |
| Oct 26, 2017 |
41.80 |
| Oct 25, 2017 |
41.71 |
| Oct 24, 2017 |
41.61 |
| Oct 23, 2017 |
41.50 |
| Oct 20, 2017 |
41.39 |
| Oct 19, 2017 |
41.27 |
| Oct 18, 2017 |
41.17 |
| Oct 17, 2017 |
41.07 |
| Oct 16, 2017 |
40.96 |
| Oct 13, 2017 |
40.85 |
| Oct 12, 2017 |
40.75 |
| Oct 11, 2017 |
40.64 |
| Oct 10, 2017 |
40.53 |
| Oct 9, 2017 |
40.43 |
| Oct 6, 2017 |
40.32 |
| Oct 5, 2017 |
40.21 |
| Oct 4, 2017 |
40.09 |
| Oct 3, 2017 |
39.98 |
| Oct 2, 2017 |
39.88 |
| Sep 29, 2017 |
39.77 |
| Sep 28, 2017 |
39.67 |
| Sep 27, 2017 |
39.57 |
| Sep 26, 2017 |
39.47 |
| Sep 25, 2017 |
39.39 |
| Sep 22, 2017 |
39.30 |
| Sep 21, 2017 |
39.21 |
| Sep 20, 2017 |
39.11 |
| Sep 19, 2017 |
39.01 |
| Sep 18, 2017 |
38.92 |
| Sep 15, 2017 |
38.83 |
| Sep 14, 2017 |
38.75 |
| Sep 13, 2017 |
38.67 |
| Sep 12, 2017 |
38.59 |
| Sep 11, 2017 |
38.51 |
| Sep 8, 2017 |
38.43 |
| Sep 7, 2017 |
38.34 |
| Sep 6, 2017 |
38.25 |
| Sep 5, 2017 |
38.17 |
| Sep 1, 2017 |
38.09 |
| Aug 31, 2017 |
38.01 |
| Aug 30, 2017 |
37.93 |
| Aug 29, 2017 |
37.84 |
| Aug 28, 2017 |
37.76 |
| Aug 25, 2017 |
37.67 |
| Aug 24, 2017 |
37.57 |
| Aug 23, 2017 |
37.47 |
| Aug 22, 2017 |
37.37 |
| Aug 21, 2017 |
37.26 |
| Aug 18, 2017 |
37.16 |
| Aug 17, 2017 |
37.07 |
| Aug 16, 2017 |
36.98 |
| Aug 15, 2017 |
36.88 |
| Aug 14, 2017 |
36.78 |
| Aug 11, 2017 |
36.68 |
| Aug 10, 2017 |
36.56 |
| Aug 9, 2017 |
36.45 |
| Aug 8, 2017 |
36.35 |
| Aug 7, 2017 |
36.24 |
| Aug 4, 2017 |
36.14 |
| Aug 3, 2017 |
36.04 |
| Aug 2, 2017 |
35.94 |
| Aug 1, 2017 |
35.84 |
| Jul 31, 2017 |
35.74 |
| Jul 28, 2017 |
35.63 |
| Jul 27, 2017 |
35.53 |
| Jul 26, 2017 |
35.44 |
| Jul 25, 2017 |
35.34 |
| Jul 24, 2017 |
35.24 |
| Jul 21, 2017 |
35.15 |
| Jul 20, 2017 |
35.06 |
| Jul 19, 2017 |
34.96 |
| Jul 18, 2017 |
34.86 |
| Jul 17, 2017 |
34.76 |
| Jul 14, 2017 |
34.66 |
| Jul 13, 2017 |
34.55 |
| Jul 12, 2017 |
34.45 |
| Jul 11, 2017 |
34.35 |
| Jul 10, 2017 |
34.25 |
| Jul 7, 2017 |
34.15 |
| Jul 6, 2017 |
34.04 |
| Jul 5, 2017 |
33.95 |
| Jul 3, 2017 |
33.85 |
| Jun 30, 2017 |
33.75 |
| Jun 29, 2017 |
33.65 |
| Jun 28, 2017 |
33.55 |
| Jun 27, 2017 |
33.46 |
| Jun 26, 2017 |
33.37 |
| Jun 23, 2017 |
33.28 |
| Jun 22, 2017 |
33.18 |
| Jun 21, 2017 |
33.09 |
| Jun 20, 2017 |
33.01 |
| Jun 19, 2017 |
32.93 |
| Jun 16, 2017 |
32.85 |
| Jun 15, 2017 |
32.77 |
| Jun 14, 2017 |
32.70 |
| Jun 13, 2017 |
32.62 |
| Jun 12, 2017 |
32.55 |
| Jun 9, 2017 |
32.48 |
| Jun 8, 2017 |
32.40 |
| Jun 7, 2017 |
32.32 |
| Jun 6, 2017 |
32.24 |
| Jun 5, 2017 |
32.17 |
| Jun 2, 2017 |
32.09 |
| Jun 1, 2017 |
32.01 |
| May 31, 2017 |
31.93 |
| May 30, 2017 |
31.85 |
| May 26, 2017 |
31.77 |
| May 25, 2017 |
31.68 |
| May 24, 2017 |
31.59 |
| May 23, 2017 |
31.51 |
| May 22, 2017 |
31.43 |
| May 19, 2017 |
31.36 |
| May 18, 2017 |
31.29 |
| May 17, 2017 |
31.22 |
| May 16, 2017 |
31.16 |
| May 15, 2017 |
31.09 |
| May 12, 2017 |
31.02 |
| May 11, 2017 |
30.94 |
| May 10, 2017 |
30.87 |
| May 9, 2017 |
30.79 |
| May 8, 2017 |
30.72 |
| May 5, 2017 |
30.64 |
| May 4, 2017 |
30.57 |
| May 3, 2017 |
30.50 |
| May 2, 2017 |
30.44 |
| May 1, 2017 |
30.37 |
| Apr 28, 2017 |
30.30 |
| Apr 27, 2017 |
30.24 |
| Apr 26, 2017 |
30.18 |
| Apr 25, 2017 |
30.12 |
| Apr 24, 2017 |
30.06 |
| Apr 21, 2017 |
29.99 |
| Apr 20, 2017 |
29.91 |
| Apr 19, 2017 |
29.84 |
| Apr 18, 2017 |
29.76 |
| Apr 17, 2017 |
29.69 |
| Apr 13, 2017 |
29.62 |
| Apr 12, 2017 |
29.55 |
| Apr 11, 2017 |
29.47 |
| Apr 10, 2017 |
29.40 |
| Apr 7, 2017 |
29.32 |
| Apr 6, 2017 |
29.25 |
| Apr 5, 2017 |
29.18 |
| Apr 4, 2017 |
29.12 |
| Apr 3, 2017 |
29.05 |
| Mar 31, 2017 |
28.98 |
| Mar 30, 2017 |
28.90 |
| Mar 29, 2017 |
28.83 |
| Mar 28, 2017 |
28.74 |
| Mar 27, 2017 |
28.66 |
| Mar 24, 2017 |
28.58 |
| Mar 23, 2017 |
28.50 |
| Mar 22, 2017 |
28.41 |
| Mar 21, 2017 |
28.32 |
| Mar 20, 2017 |
28.23 |
| Mar 17, 2017 |
28.14 |
| Mar 16, 2017 |
28.05 |
| Mar 15, 2017 |
27.96 |
| Mar 14, 2017 |
27.87 |
| Mar 13, 2017 |
27.78 |
| Mar 10, 2017 |
27.69 |
| Mar 9, 2017 |
27.60 |
| Mar 8, 2017 |
27.52 |
| Mar 7, 2017 |
27.43 |
| Mar 6, 2017 |
27.34 |
| Mar 3, 2017 |
27.25 |
| Mar 2, 2017 |
27.16 |
| Mar 1, 2017 |
27.08 |
| Feb 28, 2017 |
26.99 |
| Feb 27, 2017 |
26.90 |
| Feb 24, 2017 |
26.81 |
| Feb 23, 2017 |
26.73 |
| Feb 22, 2017 |
26.64 |
| Feb 21, 2017 |
26.55 |
| Feb 17, 2017 |
26.47 |
| Feb 16, 2017 |
26.38 |
| Feb 15, 2017 |
26.30 |
| Feb 14, 2017 |
26.22 |
| Feb 13, 2017 |
26.14 |
| Feb 10, 2017 |
26.07 |
| Feb 9, 2017 |
26.00 |
| Feb 8, 2017 |
25.93 |
| Feb 7, 2017 |
25.86 |
| Feb 6, 2017 |
25.80 |
| Feb 3, 2017 |
25.73 |
| Feb 2, 2017 |
25.67 |
| Feb 1, 2017 |
25.60 |
| Jan 31, 2017 |
25.53 |
| Jan 30, 2017 |
25.47 |
| Jan 27, 2017 |
25.41 |
| Jan 26, 2017 |
25.34 |
| Jan 25, 2017 |
25.28 |
| Jan 24, 2017 |
25.22 |
| Jan 23, 2017 |
25.15 |
| Jan 20, 2017 |
25.09 |
| Jan 19, 2017 |
25.03 |
| Jan 18, 2017 |
24.97 |
| Jan 17, 2017 |
24.92 |
| Jan 13, 2017 |
24.88 |
| Jan 12, 2017 |
24.83 |
| Jan 11, 2017 |
24.78 |
| Jan 10, 2017 |
24.72 |
| Jan 9, 2017 |
24.67 |
| Jan 6, 2017 |
24.61 |
| Jan 5, 2017 |
24.55 |
| Jan 4, 2017 |
24.48 |
| Jan 3, 2017 |
24.41 |
| Dec 30, 2016 |
24.35 |
| Dec 29, 2016 |
24.28 |
| Dec 28, 2016 |
24.21 |
| Dec 27, 2016 |
24.14 |
| Dec 23, 2016 |
24.07 |
| Dec 22, 2016 |
24.01 |
| Dec 21, 2016 |
23.94 |
| Dec 20, 2016 |
23.87 |
| Dec 19, 2016 |
23.80 |
| Dec 16, 2016 |
23.73 |
| Dec 15, 2016 |
23.67 |
| Dec 14, 2016 |
23.59 |
| Dec 13, 2016 |
23.52 |
| Dec 12, 2016 |
23.45 |
| Dec 9, 2016 |
23.37 |
| Dec 8, 2016 |
23.30 |
| Dec 7, 2016 |
23.22 |
| Dec 6, 2016 |
23.15 |
| Dec 5, 2016 |
23.08 |
| Dec 2, 2016 |
23.02 |
| Dec 1, 2016 |
22.96 |
| Nov 30, 2016 |
22.89 |
| Nov 29, 2016 |
22.83 |
| Nov 28, 2016 |
22.76 |
| Nov 25, 2016 |
22.69 |
| Nov 23, 2016 |
22.62 |
| Nov 22, 2016 |
22.56 |
| Nov 21, 2016 |
22.49 |
| Nov 18, 2016 |
22.42 |
| Nov 17, 2016 |
22.36 |
| Nov 16, 2016 |
22.29 |
| Nov 15, 2016 |
22.22 |
| Nov 14, 2016 |
22.15 |
| Nov 11, 2016 |
22.09 |
| Nov 10, 2016 |
22.03 |
| Nov 9, 2016 |
21.97 |
| Nov 8, 2016 |
21.92 |
| Nov 7, 2016 |
21.87 |
| Nov 4, 2016 |
21.81 |
| Nov 3, 2016 |
21.77 |
| Nov 2, 2016 |
21.73 |
| Nov 1, 2016 |
21.68 |
| Oct 31, 2016 |
21.63 |
| Oct 28, 2016 |
21.58 |
| Oct 27, 2016 |
21.52 |
| Oct 26, 2016 |
21.47 |
| Oct 25, 2016 |
21.42 |
| Oct 24, 2016 |
21.39 |
| Oct 21, 2016 |
21.35 |
| Oct 20, 2016 |
21.32 |
| Oct 19, 2016 |
21.29 |
| Oct 18, 2016 |
21.26 |
| Oct 17, 2016 |
21.23 |
| Oct 14, 2016 |
21.20 |
| Oct 13, 2016 |
21.18 |
| Oct 12, 2016 |
21.16 |
| Oct 11, 2016 |
21.14 |
| Oct 10, 2016 |
21.12 |
| Oct 7, 2016 |
21.09 |
| Oct 6, 2016 |
21.06 |
| Oct 5, 2016 |
21.04 |
| Oct 4, 2016 |
21.00 |
| Oct 3, 2016 |
20.97 |
| Sep 30, 2016 |
20.94 |
| Sep 29, 2016 |
20.91 |
| Sep 28, 2016 |
20.88 |
| Sep 27, 2016 |
20.86 |
| Sep 26, 2016 |
20.84 |
| Sep 23, 2016 |
20.82 |
| Sep 22, 2016 |
20.80 |
| Sep 21, 2016 |
20.78 |
| Sep 20, 2016 |
20.76 |
| Sep 19, 2016 |
20.74 |
| Sep 16, 2016 |
20.73 |
| Sep 15, 2016 |
20.71 |
| Sep 14, 2016 |
20.69 |
| Sep 13, 2016 |
20.68 |
| Sep 12, 2016 |
20.67 |
| Sep 9, 2016 |
20.65 |
| Sep 8, 2016 |
20.64 |
| Sep 7, 2016 |
20.62 |
| Sep 6, 2016 |
20.60 |
| Sep 2, 2016 |
20.59 |
| Sep 1, 2016 |
20.57 |
| Aug 31, 2016 |
20.55 |
| Aug 30, 2016 |
20.53 |
| Aug 29, 2016 |
20.50 |
| Aug 26, 2016 |
20.48 |
| Aug 25, 2016 |
20.46 |
| Aug 24, 2016 |
20.43 |
| Aug 23, 2016 |
20.40 |
| Aug 22, 2016 |
20.37 |
| Aug 19, 2016 |
20.34 |
| Aug 18, 2016 |
20.31 |
| Aug 17, 2016 |
20.28 |
| Aug 16, 2016 |
20.25 |
| Aug 15, 2016 |
20.22 |
| Aug 12, 2016 |
20.20 |
| Aug 11, 2016 |
20.16 |
| Aug 10, 2016 |
20.13 |
| Aug 9, 2016 |
20.11 |
| Aug 8, 2016 |
20.08 |
| Aug 5, 2016 |
20.04 |
| Aug 4, 2016 |
20.01 |
| Aug 3, 2016 |
19.98 |
| Aug 2, 2016 |
19.93 |
| Aug 1, 2016 |
19.88 |
| Jul 29, 2016 |
19.83 |
| Jul 28, 2016 |
19.79 |
| Jul 27, 2016 |
19.74 |
| Jul 26, 2016 |
19.69 |
| Jul 25, 2016 |
19.64 |
| Jul 22, 2016 |
19.60 |
| Jul 21, 2016 |
19.55 |
| Jul 20, 2016 |
19.50 |
| Jul 19, 2016 |
19.45 |
| Jul 18, 2016 |
19.40 |
| Jul 15, 2016 |
19.35 |
| Jul 14, 2016 |
19.30 |
| Jul 13, 2016 |
19.25 |
| Jul 12, 2016 |
19.20 |
| Jul 11, 2016 |
19.16 |
| Jul 8, 2016 |
19.11 |
| Jul 7, 2016 |
19.06 |
| Jul 6, 2016 |
19.01 |
| Jul 5, 2016 |
18.96 |
| Jul 1, 2016 |
18.92 |
| Jun 30, 2016 |
18.88 |
| Jun 29, 2016 |
18.83 |
| Jun 28, 2016 |
18.79 |
| Jun 27, 2016 |
18.75 |
| Jun 24, 2016 |
18.71 |
| Jun 23, 2016 |
18.66 |
| Jun 22, 2016 |
18.62 |
| Jun 21, 2016 |
18.58 |
| Jun 20, 2016 |
18.54 |
| Jun 17, 2016 |
18.50 |
| Jun 16, 2016 |
18.46 |
| Jun 15, 2016 |
18.42 |
| Jun 14, 2016 |
18.38 |
| Jun 13, 2016 |
18.34 |
| Jun 10, 2016 |
18.31 |
| Jun 9, 2016 |
18.27 |
| Jun 8, 2016 |
18.23 |
| Jun 7, 2016 |
18.20 |
| Jun 6, 2016 |
18.17 |
| Jun 3, 2016 |
18.14 |
| Jun 2, 2016 |
18.12 |
| Jun 1, 2016 |
18.09 |
| May 31, 2016 |
18.06 |
| May 27, 2016 |
18.03 |
| May 26, 2016 |
18.01 |
| May 25, 2016 |
17.98 |
| May 24, 2016 |
17.94 |
| May 23, 2016 |
17.91 |
| May 20, 2016 |
17.89 |
| May 19, 2016 |
17.86 |
| May 18, 2016 |
17.83 |
| May 17, 2016 |
17.80 |
| May 16, 2016 |
17.77 |
| May 13, 2016 |
17.74 |
| May 12, 2016 |
17.70 |
| May 11, 2016 |
17.67 |
| May 10, 2016 |
17.64 |
| May 9, 2016 |
17.61 |
| May 6, 2016 |
17.58 |
| May 5, 2016 |
17.55 |
| May 4, 2016 |
17.52 |
| May 3, 2016 |
17.49 |
| May 2, 2016 |
17.46 |
| Apr 29, 2016 |
17.43 |
| Apr 28, 2016 |
17.40 |
| Apr 27, 2016 |
17.37 |
| Apr 26, 2016 |
17.33 |
| Apr 25, 2016 |
17.30 |
| Apr 22, 2016 |
17.26 |
| Apr 21, 2016 |
17.23 |
| Apr 20, 2016 |
17.20 |
| Apr 19, 2016 |
17.17 |
| Apr 18, 2016 |
17.13 |
| Apr 15, 2016 |
17.10 |
| Apr 14, 2016 |
17.07 |
| Apr 13, 2016 |
17.04 |
| Apr 12, 2016 |
17.01 |
| Apr 11, 2016 |
16.98 |
| Apr 8, 2016 |
16.95 |
| Apr 7, 2016 |
16.92 |
| Apr 6, 2016 |
16.90 |
| Apr 5, 2016 |
16.87 |
| Apr 4, 2016 |
16.85 |
| Apr 1, 2016 |
16.82 |
| Mar 31, 2016 |
16.79 |
| Mar 30, 2016 |
16.76 |
| Mar 29, 2016 |
16.73 |
| Mar 28, 2016 |
16.69 |
| Mar 24, 2016 |
16.67 |
| Mar 23, 2016 |
16.64 |
| Mar 22, 2016 |
16.63 |
| Mar 21, 2016 |
16.62 |
| Mar 18, 2016 |
16.60 |
| Mar 17, 2016 |
16.59 |
| Mar 16, 2016 |
16.57 |
| Mar 15, 2016 |
16.56 |
| Mar 14, 2016 |
16.54 |
| Mar 11, 2016 |
16.53 |
| Mar 10, 2016 |
16.51 |
| Mar 9, 2016 |
16.49 |
| Mar 8, 2016 |
16.48 |
| Mar 7, 2016 |
16.46 |
| Mar 4, 2016 |
16.45 |
| Mar 3, 2016 |
16.43 |
| Mar 2, 2016 |
16.42 |
| Mar 1, 2016 |
16.40 |
| Feb 29, 2016 |
16.39 |
| Feb 26, 2016 |
16.38 |
| Feb 25, 2016 |
16.37 |
| Feb 24, 2016 |
16.35 |
| Feb 23, 2016 |
16.34 |
| Feb 22, 2016 |
16.33 |
| Feb 19, 2016 |
16.31 |
| Feb 18, 2016 |
16.30 |
| Feb 17, 2016 |
16.28 |
| Feb 16, 2016 |
16.26 |
| Feb 12, 2016 |
16.25 |
| Feb 11, 2016 |
16.23 |
| Feb 10, 2016 |
16.22 |
| Feb 9, 2016 |
16.21 |
| Feb 8, 2016 |
16.20 |
| Feb 5, 2016 |
16.18 |
| Feb 4, 2016 |
16.17 |
| Feb 3, 2016 |
16.16 |
| Feb 2, 2016 |
16.15 |
| Feb 1, 2016 |
16.13 |
| Jan 29, 2016 |
16.11 |
| Jan 28, 2016 |
16.09 |
| Jan 27, 2016 |
16.07 |
| Jan 26, 2016 |
16.05 |
| Jan 25, 2016 |
16.04 |
| Jan 22, 2016 |
16.04 |
| Jan 21, 2016 |
16.03 |
| Jan 20, 2016 |
16.02 |
| Jan 19, 2016 |
16.01 |
| Jan 15, 2016 |
16.01 |
| Jan 14, 2016 |
16.00 |
| Jan 13, 2016 |
16.00 |
| Jan 12, 2016 |
15.99 |
| Jan 11, 2016 |
15.99 |
| Jan 8, 2016 |
15.98 |
| Jan 7, 2016 |
15.97 |
| Jan 6, 2016 |
15.97 |
| Jan 5, 2016 |
15.97 |
| Jan 4, 2016 |
15.96 |
| Dec 31, 2015 |
15.95 |
| Dec 30, 2015 |
15.94 |
| Dec 29, 2015 |
15.93 |
| Dec 28, 2015 |
15.91 |
| Dec 24, 2015 |
15.90 |
| Dec 23, 2015 |
15.88 |
| Dec 22, 2015 |
15.86 |
| Dec 21, 2015 |
15.84 |
| Dec 18, 2015 |
15.83 |
| Dec 17, 2015 |
15.82 |
| Dec 16, 2015 |
15.81 |
| Dec 15, 2015 |
15.80 |
| Dec 14, 2015 |
15.79 |
| Dec 11, 2015 |
15.78 |
| Dec 10, 2015 |
15.77 |
| Dec 9, 2015 |
15.76 |
| Dec 8, 2015 |
15.75 |
| Dec 7, 2015 |
15.73 |
| Dec 4, 2015 |
15.72 |
| Dec 3, 2015 |
15.71 |
| Dec 2, 2015 |
15.70 |
| Dec 1, 2015 |
15.69 |
| Nov 30, 2015 |
15.68 |
| Nov 27, 2015 |
15.67 |
| Nov 25, 2015 |
15.66 |
| Nov 24, 2015 |
15.64 |
| Nov 23, 2015 |
15.63 |
| Nov 20, 2015 |
15.62 |
| Nov 19, 2015 |
15.60 |
| Nov 18, 2015 |
15.59 |
| Nov 17, 2015 |
15.57 |
| Nov 16, 2015 |
15.56 |
| Nov 13, 2015 |
15.54 |
| Nov 12, 2015 |
15.53 |
| Nov 11, 2015 |
15.52 |
| Nov 10, 2015 |
15.51 |
| Nov 9, 2015 |
15.49 |
| Nov 6, 2015 |
15.47 |
| Nov 5, 2015 |
15.45 |
| Nov 4, 2015 |
15.44 |
| Nov 3, 2015 |
15.42 |
| Nov 2, 2015 |
15.41 |
| Oct 30, 2015 |
15.40 |
| Oct 29, 2015 |
15.38 |
| Oct 28, 2015 |
15.36 |
| Oct 27, 2015 |
15.34 |
| Oct 26, 2015 |
15.32 |
| Oct 23, 2015 |
15.30 |
| Oct 22, 2015 |
15.28 |
| Oct 21, 2015 |
15.26 |
| Oct 20, 2015 |
15.24 |
| Oct 19, 2015 |
15.22 |
| Oct 16, 2015 |
15.21 |
| Oct 15, 2015 |
15.20 |
| Oct 14, 2015 |
15.19 |
| Oct 13, 2015 |
15.18 |
| Oct 12, 2015 |
15.16 |
| Oct 9, 2015 |
15.15 |
| Oct 8, 2015 |
15.14 |
| Oct 7, 2015 |
15.13 |
| Oct 6, 2015 |
15.12 |
| Oct 5, 2015 |
15.11 |
| Oct 2, 2015 |
15.09 |
| Oct 1, 2015 |
15.08 |
| Sep 30, 2015 |
15.06 |
| Sep 29, 2015 |
15.05 |
| Sep 28, 2015 |
15.04 |
| Sep 25, 2015 |
15.03 |
| Sep 24, 2015 |
15.01 |
| Sep 23, 2015 |
15.00 |
| Sep 22, 2015 |
14.98 |
| Sep 21, 2015 |
14.97 |
| Sep 18, 2015 |
14.96 |
| Sep 17, 2015 |
14.94 |
| Sep 16, 2015 |
14.93 |
| Sep 15, 2015 |
14.91 |
| Sep 14, 2015 |
14.90 |
| Sep 11, 2015 |
14.89 |
| Sep 10, 2015 |
14.88 |
| Sep 9, 2015 |
14.86 |
| Sep 8, 2015 |
14.85 |
| Sep 4, 2015 |
14.83 |
| Sep 3, 2015 |
14.82 |
| Sep 2, 2015 |
14.81 |
| Sep 1, 2015 |
14.79 |
| Aug 31, 2015 |
14.78 |
| Aug 28, 2015 |
14.77 |
| Aug 27, 2015 |
14.76 |
| Aug 26, 2015 |
14.75 |
| Aug 25, 2015 |
14.74 |
| Aug 24, 2015 |
14.73 |
| Aug 21, 2015 |
14.73 |
| Aug 20, 2015 |
14.72 |
| Aug 19, 2015 |
14.71 |
| Aug 18, 2015 |
14.70 |
| Aug 17, 2015 |
14.69 |
| Aug 14, 2015 |
14.68 |
| Aug 13, 2015 |
14.67 |
| Aug 12, 2015 |
14.65 |
| Aug 11, 2015 |
14.63 |
| Aug 10, 2015 |
14.61 |
| Aug 7, 2015 |
14.60 |
| Aug 6, 2015 |
14.58 |
| Aug 5, 2015 |
14.57 |
| Aug 4, 2015 |
14.55 |
| Aug 3, 2015 |
14.54 |
| Jul 31, 2015 |
14.53 |
| Jul 30, 2015 |
14.51 |
| Jul 29, 2015 |
14.50 |
| Jul 28, 2015 |
14.48 |
| Jul 27, 2015 |
14.47 |
| Jul 24, 2015 |
14.45 |
| Jul 23, 2015 |
14.44 |
| Jul 22, 2015 |
14.42 |
| Jul 21, 2015 |
14.40 |
| Jul 20, 2015 |
14.38 |
| Jul 17, 2015 |
14.37 |
| Jul 16, 2015 |
14.35 |
| Jul 15, 2015 |
14.33 |
| Jul 14, 2015 |
14.31 |
| Jul 13, 2015 |
14.29 |
| Jul 10, 2015 |
14.27 |
| Jul 9, 2015 |
14.26 |
| Jul 8, 2015 |
14.24 |
| Jul 7, 2015 |
14.22 |
| Jul 6, 2015 |
14.21 |
| Jul 2, 2015 |
14.19 |
| Jul 1, 2015 |
14.18 |
| Jun 30, 2015 |
14.16 |
| Jun 29, 2015 |
14.14 |
| Jun 26, 2015 |
14.12 |
| Jun 25, 2015 |
14.10 |
| Jun 24, 2015 |
14.08 |
| Jun 23, 2015 |
14.06 |
| Jun 22, 2015 |
14.04 |
| Jun 19, 2015 |
14.02 |
| Jun 18, 2015 |
14.00 |
| Jun 17, 2015 |
13.99 |
| Jun 16, 2015 |
13.97 |
| Jun 15, 2015 |
13.95 |
| Jun 12, 2015 |
13.94 |
| Jun 11, 2015 |
13.92 |
| Jun 10, 2015 |
13.90 |
| Jun 9, 2015 |
13.89 |
| Jun 8, 2015 |
13.87 |
| Jun 5, 2015 |
13.85 |
| Jun 4, 2015 |
13.84 |
| Jun 3, 2015 |
13.82 |
| Jun 2, 2015 |
13.81 |
| Jun 1, 2015 |
13.80 |
| May 29, 2015 |
13.79 |
| May 28, 2015 |
13.77 |
| May 27, 2015 |
13.76 |
| May 26, 2015 |
13.75 |
| May 22, 2015 |
13.74 |
| May 21, 2015 |
13.73 |
| May 20, 2015 |
13.71 |
| May 19, 2015 |
13.70 |
| May 18, 2015 |
13.69 |
| May 15, 2015 |
13.67 |
| May 14, 2015 |
13.65 |
| May 13, 2015 |
13.64 |
| May 12, 2015 |
13.62 |
| May 11, 2015 |
13.61 |
| May 8, 2015 |
13.59 |
| May 7, 2015 |
13.58 |
| May 6, 2015 |
13.57 |
| May 5, 2015 |
13.55 |
| May 4, 2015 |
13.54 |
| May 1, 2015 |
13.53 |
| Apr 30, 2015 |
13.52 |
| Apr 29, 2015 |
13.51 |
| Apr 28, 2015 |
13.49 |
| Apr 27, 2015 |
13.48 |
| Apr 24, 2015 |
13.46 |
| Apr 23, 2015 |
13.45 |
| Apr 22, 2015 |
13.43 |
| Apr 21, 2015 |
13.41 |
| Apr 20, 2015 |
13.40 |
| Apr 17, 2015 |
13.38 |
| Apr 16, 2015 |
13.36 |
| Apr 15, 2015 |
13.34 |
| Apr 14, 2015 |
13.33 |
| Apr 13, 2015 |
13.31 |
| Apr 10, 2015 |
13.29 |
| Apr 9, 2015 |
13.27 |
| Apr 8, 2015 |
13.25 |
| Apr 7, 2015 |
13.23 |
| Apr 6, 2015 |
13.21 |
| Apr 2, 2015 |
13.19 |
| Apr 1, 2015 |
13.17 |
| Mar 31, 2015 |
13.16 |
| Mar 30, 2015 |
13.14 |
| Mar 27, 2015 |
13.12 |
| Mar 26, 2015 |
13.10 |
| Mar 25, 2015 |
13.08 |
| Mar 24, 2015 |
13.05 |
| Mar 23, 2015 |
13.03 |
| Mar 20, 2015 |
13.00 |
| Mar 19, 2015 |
12.97 |
| Mar 18, 2015 |
12.95 |
| Mar 17, 2015 |
12.93 |
| Mar 16, 2015 |
12.91 |
| Mar 13, 2015 |
12.88 |
| Mar 12, 2015 |
12.86 |
| Mar 11, 2015 |
12.84 |
| Mar 10, 2015 |
12.82 |
| Mar 9, 2015 |
12.80 |
| Mar 6, 2015 |
12.78 |
| Mar 5, 2015 |
12.76 |
| Mar 4, 2015 |
12.74 |
| Mar 3, 2015 |
12.72 |
| Mar 2, 2015 |
12.69 |
| Feb 27, 2015 |
12.66 |
| Feb 26, 2015 |
12.64 |
| Feb 25, 2015 |
12.62 |
| Feb 24, 2015 |
12.59 |
| Feb 23, 2015 |
12.57 |
| Feb 20, 2015 |
12.54 |
| Feb 19, 2015 |
12.52 |
| Feb 18, 2015 |
12.50 |
| Feb 17, 2015 |
12.48 |
| Feb 13, 2015 |
12.46 |
| Feb 12, 2015 |
12.44 |
| Feb 11, 2015 |
12.42 |
| Feb 10, 2015 |
12.40 |
| Feb 9, 2015 |
12.38 |
| Feb 6, 2015 |
12.37 |
| Feb 5, 2015 |
12.36 |
| Feb 4, 2015 |
12.35 |
| Feb 3, 2015 |
12.33 |
| Feb 2, 2015 |
12.32 |
| Jan 30, 2015 |
12.31 |
| Jan 29, 2015 |
12.30 |
| Jan 28, 2015 |
12.28 |
| Jan 27, 2015 |
12.27 |
| Jan 26, 2015 |
12.27 |
| Jan 23, 2015 |
12.27 |
| Jan 22, 2015 |
12.26 |
| Jan 21, 2015 |
12.26 |
| Jan 20, 2015 |
12.25 |
| Jan 16, 2015 |
12.25 |
| Jan 15, 2015 |
12.24 |
| Jan 14, 2015 |
12.24 |
| Jan 13, 2015 |
12.23 |
| Jan 12, 2015 |
12.23 |
| Jan 9, 2015 |
12.23 |
| Jan 8, 2015 |
12.22 |
| Jan 7, 2015 |
12.22 |
| Jan 6, 2015 |
12.22 |
| Jan 5, 2015 |
12.22 |
| Jan 2, 2015 |
12.22 |
| Dec 31, 2014 |
12.21 |
| Dec 30, 2014 |
12.21 |
| Dec 29, 2014 |
12.20 |
| Dec 26, 2014 |
12.18 |
| Dec 24, 2014 |
12.17 |
| Dec 23, 2014 |
12.15 |
| Dec 22, 2014 |
12.14 |
| Dec 19, 2014 |
12.12 |
| Dec 18, 2014 |
12.11 |
| Dec 17, 2014 |
12.10 |
| Dec 16, 2014 |
12.09 |
| Dec 15, 2014 |
12.08 |
| Dec 12, 2014 |
12.07 |
| Dec 11, 2014 |
12.06 |
| Dec 10, 2014 |
12.05 |
| Dec 9, 2014 |
12.04 |
| Dec 8, 2014 |
12.03 |
| Dec 5, 2014 |
12.02 |
| Dec 4, 2014 |
12.01 |
| Dec 3, 2014 |
12.00 |
| Dec 2, 2014 |
11.99 |
| Dec 1, 2014 |
11.98 |
| Nov 28, 2014 |
11.98 |
| Nov 26, 2014 |
11.97 |
| Nov 25, 2014 |
11.95 |
| Nov 24, 2014 |
11.94 |
| Nov 21, 2014 |
11.93 |
| Nov 20, 2014 |
11.91 |
| Nov 19, 2014 |
11.90 |
| Nov 18, 2014 |
11.89 |
| Nov 17, 2014 |
11.87 |
| Nov 14, 2014 |
11.86 |
| Nov 13, 2014 |
11.85 |
| Nov 12, 2014 |
11.83 |
| Nov 11, 2014 |
11.82 |
| Nov 10, 2014 |
11.81 |
| Nov 7, 2014 |
11.79 |
| Nov 6, 2014 |
11.78 |
| Nov 5, 2014 |
11.77 |
| Nov 4, 2014 |
11.76 |
| Nov 3, 2014 |
11.75 |
| Oct 31, 2014 |
11.74 |
| Oct 30, 2014 |
11.73 |
| Oct 29, 2014 |
11.72 |
| Oct 28, 2014 |
11.70 |
| Oct 27, 2014 |
11.70 |
| Oct 24, 2014 |
11.69 |
| Oct 23, 2014 |
11.69 |
| Oct 22, 2014 |
11.68 |
| Oct 21, 2014 |
11.68 |
| Oct 20, 2014 |
11.67 |
| Oct 17, 2014 |
11.67 |
| Oct 16, 2014 |
11.66 |
| Oct 15, 2014 |
11.66 |
| Oct 14, 2014 |
11.65 |
| Oct 13, 2014 |
11.65 |
| Oct 10, 2014 |
11.65 |
| Oct 9, 2014 |
11.66 |
| Oct 8, 2014 |
11.66 |
| Oct 7, 2014 |
11.66 |
| Oct 6, 2014 |
11.65 |
| Oct 3, 2014 |
11.65 |
| Oct 2, 2014 |
11.65 |
| Oct 1, 2014 |
11.65 |
| Sep 30, 2014 |
11.65 |
| Sep 29, 2014 |
11.64 |
| Sep 26, 2014 |
11.64 |
| Sep 25, 2014 |
11.64 |
| Sep 24, 2014 |
11.64 |
| Sep 23, 2014 |
11.63 |
| Sep 22, 2014 |
11.63 |
| Sep 19, 2014 |
11.63 |
| Sep 18, 2014 |
11.63 |
| Sep 17, 2014 |
11.63 |
| Sep 16, 2014 |
11.62 |
| Sep 15, 2014 |
11.62 |
| Sep 12, 2014 |
11.62 |
| Sep 11, 2014 |
11.62 |
| Sep 10, 2014 |
11.62 |
| Sep 9, 2014 |
11.62 |
| Sep 8, 2014 |
11.61 |
| Sep 5, 2014 |
11.61 |
| Sep 4, 2014 |
11.61 |
| Sep 3, 2014 |
11.60 |
| Sep 2, 2014 |
11.60 |
| Aug 29, 2014 |
11.59 |
| Aug 28, 2014 |
11.58 |
| Aug 27, 2014 |
11.58 |
| Aug 26, 2014 |
11.57 |
| Aug 25, 2014 |
11.56 |
| Aug 22, 2014 |
11.56 |
| Aug 21, 2014 |
11.55 |
| Aug 20, 2014 |
11.54 |
| Aug 19, 2014 |
11.54 |
| Aug 18, 2014 |
11.53 |
| Aug 15, 2014 |
11.52 |
| Aug 14, 2014 |
11.51 |
| Aug 13, 2014 |
11.49 |
| Aug 12, 2014 |
11.48 |
| Aug 11, 2014 |
11.47 |
| Aug 8, 2014 |
11.45 |
| Aug 7, 2014 |
11.44 |
| Aug 6, 2014 |
11.43 |
| Aug 5, 2014 |
11.42 |
| Aug 4, 2014 |
11.40 |
| Aug 1, 2014 |
11.39 |
| Jul 31, 2014 |
11.38 |
| Jul 30, 2014 |
11.37 |
| Jul 29, 2014 |
11.35 |
| Jul 28, 2014 |
11.35 |
| Jul 25, 2014 |
11.34 |
| Jul 24, 2014 |
11.34 |
| Jul 23, 2014 |
11.33 |
| Jul 22, 2014 |
11.33 |
| Jul 21, 2014 |
11.32 |
| Jul 18, 2014 |
11.31 |
| Jul 17, 2014 |
11.30 |
| Jul 16, 2014 |
11.30 |
| Jul 15, 2014 |
11.29 |
| Jul 14, 2014 |
11.28 |
| Jul 11, 2014 |
11.27 |
| Jul 10, 2014 |
11.26 |
| Jul 9, 2014 |
11.25 |
| Jul 8, 2014 |
11.24 |
| Jul 7, 2014 |
11.22 |
| Jul 3, 2014 |
11.21 |
| Jul 2, 2014 |
11.20 |
| Jul 1, 2014 |
11.18 |
| Jun 30, 2014 |
11.17 |
| Jun 27, 2014 |
11.16 |
| Jun 26, 2014 |
11.15 |
| Jun 25, 2014 |
11.14 |
| Jun 24, 2014 |
11.12 |
| Jun 23, 2014 |
11.11 |
| Jun 20, 2014 |
11.10 |
| Jun 19, 2014 |
11.08 |
| Jun 18, 2014 |
11.07 |
| Jun 17, 2014 |
11.05 |
| Jun 16, 2014 |
11.03 |
| Jun 13, 2014 |
11.02 |
| Jun 12, 2014 |
11.00 |
| Jun 11, 2014 |
10.99 |
| Jun 10, 2014 |
10.98 |
| Jun 9, 2014 |
10.96 |
| Jun 6, 2014 |
10.95 |
| Jun 5, 2014 |
10.94 |
| Jun 4, 2014 |
10.92 |
| Jun 3, 2014 |
10.91 |
| Jun 2, 2014 |
10.90 |
| May 30, 2014 |
10.89 |
| May 29, 2014 |
10.88 |
| May 28, 2014 |
10.87 |
| May 27, 2014 |
10.85 |
| May 23, 2014 |
10.84 |
| May 22, 2014 |
10.83 |
| May 21, 2014 |
10.82 |
| May 20, 2014 |
10.80 |
| May 19, 2014 |
10.79 |
| May 16, 2014 |
10.78 |
| May 15, 2014 |
10.77 |
| May 14, 2014 |
10.76 |
| May 13, 2014 |
10.75 |
| May 12, 2014 |
10.74 |
| May 9, 2014 |
10.73 |
| May 8, 2014 |
10.72 |
| May 7, 2014 |
10.71 |
| May 6, 2014 |
10.69 |
| May 5, 2014 |
10.68 |
| May 2, 2014 |
10.67 |
| May 1, 2014 |
10.65 |
| Apr 30, 2014 |
10.64 |
| Apr 29, 2014 |
10.62 |
| Apr 28, 2014 |
10.61 |
| Apr 25, 2014 |
10.59 |
| Apr 24, 2014 |
10.57 |
| Apr 23, 2014 |
10.56 |
| Apr 22, 2014 |
10.53 |
| Apr 21, 2014 |
10.51 |
| Apr 17, 2014 |
10.49 |
| Apr 16, 2014 |
10.46 |
| Apr 15, 2014 |
10.44 |
| Apr 14, 2014 |
10.42 |
| Apr 11, 2014 |
10.40 |
| Apr 10, 2014 |
10.38 |
| Apr 9, 2014 |
10.36 |
| Apr 8, 2014 |
10.34 |
| Apr 7, 2014 |
10.31 |
| Apr 4, 2014 |
10.29 |
| Apr 3, 2014 |
10.27 |
| Apr 2, 2014 |
10.25 |
| Apr 1, 2014 |
10.23 |
| Mar 31, 2014 |
10.21 |
| Mar 28, 2014 |
10.19 |
| Mar 27, 2014 |
10.18 |
| Mar 26, 2014 |
10.16 |
| Mar 25, 2014 |
10.14 |
| Mar 24, 2014 |
10.13 |
| Mar 21, 2014 |
10.11 |
| Mar 20, 2014 |
10.09 |
| Mar 19, 2014 |
10.07 |
| Mar 18, 2014 |
10.05 |
| Mar 17, 2014 |
10.03 |
| Mar 14, 2014 |
10.02 |
| Mar 13, 2014 |
10.01 |
| Mar 12, 2014 |
10.00 |
| Mar 11, 2014 |
9.99 |
| Mar 10, 2014 |
9.99 |
| Mar 7, 2014 |
9.97 |
| Mar 6, 2014 |
9.96 |
| Mar 5, 2014 |
9.95 |
| Mar 4, 2014 |
9.94 |
| Mar 3, 2014 |
9.93 |
| Feb 28, 2014 |
9.92 |
| Feb 27, 2014 |
9.91 |
| Feb 26, 2014 |
9.90 |
| Feb 25, 2014 |
9.89 |
| Feb 24, 2014 |
9.88 |
| Feb 21, 2014 |
9.87 |
| Feb 20, 2014 |
9.86 |
| Feb 19, 2014 |
9.85 |
| Feb 18, 2014 |
9.84 |
| Feb 14, 2014 |
9.83 |
| Feb 13, 2014 |
9.81 |
| Feb 12, 2014 |
9.80 |
| Feb 11, 2014 |
9.78 |
| Feb 10, 2014 |
9.77 |
| Feb 7, 2014 |
9.75 |
| Feb 6, 2014 |
9.74 |
| Feb 5, 2014 |
9.73 |
| Feb 4, 2014 |
9.71 |
| Feb 3, 2014 |
9.70 |
| Jan 31, 2014 |
9.68 |
| Jan 30, 2014 |
9.67 |
| Jan 29, 2014 |
9.65 |
| Jan 28, 2014 |
9.63 |
| Jan 27, 2014 |
9.62 |
| Jan 24, 2014 |
9.60 |
| Jan 23, 2014 |
9.58 |
| Jan 22, 2014 |
9.56 |
| Jan 21, 2014 |
9.54 |
| Jan 17, 2014 |
9.52 |
| Jan 16, 2014 |
9.50 |
| Jan 15, 2014 |
9.48 |
| Jan 14, 2014 |
9.46 |
| Jan 13, 2014 |
9.44 |
| Jan 10, 2014 |
9.42 |
| Jan 9, 2014 |
9.40 |
| Jan 8, 2014 |
9.38 |
| Jan 7, 2014 |
9.37 |
| Jan 6, 2014 |
9.35 |
| Jan 3, 2014 |
9.33 |
| Jan 2, 2014 |
9.31 |
| Dec 31, 2013 |
9.30 |
| Dec 30, 2013 |
9.28 |
| Dec 27, 2013 |
9.26 |
| Dec 26, 2013 |
9.24 |
| Dec 24, 2013 |
9.23 |
| Dec 23, 2013 |
9.21 |
| Dec 20, 2013 |
9.19 |
| Dec 19, 2013 |
9.17 |
| Dec 18, 2013 |
9.16 |
| Dec 17, 2013 |
9.14 |
| Dec 16, 2013 |
9.12 |
| Dec 13, 2013 |
9.10 |
| Dec 12, 2013 |
9.08 |
| Dec 11, 2013 |
9.07 |
| Dec 10, 2013 |
9.05 |
| Dec 9, 2013 |
9.03 |
| Dec 6, 2013 |
9.02 |
| Dec 5, 2013 |
9.00 |
| Dec 4, 2013 |
8.98 |
| Dec 3, 2013 |
8.97 |
| Dec 2, 2013 |
8.95 |
| Nov 29, 2013 |
8.93 |
| Nov 27, 2013 |
8.91 |
| Nov 26, 2013 |
8.90 |
| Nov 25, 2013 |
8.88 |
| Nov 22, 2013 |
8.86 |
| Nov 21, 2013 |
8.84 |
| Nov 20, 2013 |
8.82 |
| Nov 19, 2013 |
8.80 |
| Nov 18, 2013 |
8.78 |
| Nov 15, 2013 |
8.77 |
| Nov 14, 2013 |
8.75 |
| Nov 13, 2013 |
8.74 |
| Nov 12, 2013 |
8.73 |
| Nov 11, 2013 |
8.72 |
| Nov 8, 2013 |
8.71 |
| Nov 7, 2013 |
8.70 |
| Nov 6, 2013 |
8.70 |
| Nov 5, 2013 |
8.69 |
| Nov 4, 2013 |
8.68 |
| Nov 1, 2013 |
8.68 |
| Oct 31, 2013 |
8.67 |
| Oct 30, 2013 |
8.66 |
| Oct 29, 2013 |
8.66 |
| Oct 28, 2013 |
8.65 |
| Oct 25, 2013 |
8.65 |
| Oct 24, 2013 |
8.65 |
| Oct 23, 2013 |
8.64 |
| Oct 22, 2013 |
8.64 |
| Oct 21, 2013 |
8.64 |
| Oct 18, 2013 |
8.64 |
| Oct 17, 2013 |
8.64 |
| Oct 16, 2013 |
8.64 |
| Oct 15, 2013 |
8.65 |
| Oct 14, 2013 |
8.65 |
| Oct 11, 2013 |
8.65 |
| Oct 10, 2013 |
8.65 |
| Oct 9, 2013 |
8.64 |
| Oct 8, 2013 |
8.64 |
| Oct 7, 2013 |
8.63 |
| Oct 4, 2013 |
8.62 |
| Oct 3, 2013 |
8.62 |
| Oct 2, 2013 |
8.61 |
| Oct 1, 2013 |
8.60 |
| Sep 30, 2013 |
8.59 |
| Sep 27, 2013 |
8.59 |
| Sep 26, 2013 |
8.58 |
| Sep 25, 2013 |
8.57 |
| Sep 24, 2013 |
8.57 |
| Sep 23, 2013 |
8.56 |
| Sep 20, 2013 |
8.56 |
| Sep 19, 2013 |
8.56 |
| Sep 18, 2013 |
8.55 |
| Sep 17, 2013 |
8.55 |
| Sep 16, 2013 |
8.55 |
| Sep 13, 2013 |
8.55 |
| Sep 12, 2013 |
8.55 |
| Sep 11, 2013 |
8.55 |
| Sep 10, 2013 |
8.54 |
| Sep 9, 2013 |
8.54 |
| Sep 6, 2013 |
8.54 |
| Sep 5, 2013 |
8.54 |
| Sep 4, 2013 |
8.53 |
| Sep 3, 2013 |
8.53 |
| Aug 30, 2013 |
8.53 |
| Aug 29, 2013 |
8.52 |
| Aug 28, 2013 |
8.52 |
| Aug 27, 2013 |
8.52 |
| Aug 26, 2013 |
8.51 |
| Aug 23, 2013 |
8.51 |
| Aug 22, 2013 |
8.50 |
| Aug 21, 2013 |
8.50 |
| Aug 20, 2013 |
8.49 |
| Aug 19, 2013 |
8.49 |
| Aug 16, 2013 |
8.48 |
| Aug 15, 2013 |
8.48 |
| Aug 14, 2013 |
8.48 |
| Aug 13, 2013 |
8.48 |
| Aug 12, 2013 |
8.48 |
| Aug 9, 2013 |
8.47 |
| Aug 8, 2013 |
8.47 |
| Aug 7, 2013 |
8.47 |
| Aug 6, 2013 |
8.47 |
| Aug 5, 2013 |
8.46 |
| Aug 2, 2013 |
8.46 |
| Aug 1, 2013 |
8.46 |
| Jul 31, 2013 |
8.45 |
| Jul 30, 2013 |
8.45 |
| Jul 29, 2013 |
8.44 |
| Jul 26, 2013 |
8.43 |
| Jul 25, 2013 |
8.42 |
| Jul 24, 2013 |
8.42 |
| Jul 23, 2013 |
8.42 |
| Jul 22, 2013 |
8.42 |
| Jul 19, 2013 |
8.42 |
| Jul 18, 2013 |
8.42 |
| Jul 17, 2013 |
8.42 |
| Jul 16, 2013 |
8.42 |
| Jul 15, 2013 |
8.42 |
| Jul 12, 2013 |
8.43 |
| Jul 11, 2013 |
8.43 |
| Jul 10, 2013 |
8.43 |
| Jul 9, 2013 |
8.43 |
| Jul 8, 2013 |
8.44 |
| Jul 5, 2013 |
8.44 |
| Jul 3, 2013 |
8.44 |
| Jul 2, 2013 |
8.45 |
| Jul 1, 2013 |
8.45 |
| Jun 28, 2013 |
8.46 |
| Jun 27, 2013 |
8.46 |
| Jun 26, 2013 |
8.46 |
| Jun 25, 2013 |
8.47 |
| Jun 24, 2013 |
8.47 |
| Jun 21, 2013 |
8.47 |
| Jun 20, 2013 |
8.47 |
| Jun 19, 2013 |
8.47 |
| Jun 18, 2013 |
8.48 |
| Jun 17, 2013 |
8.48 |
| Jun 14, 2013 |
8.48 |
| Jun 13, 2013 |
8.48 |
| Jun 12, 2013 |
8.48 |
| Jun 11, 2013 |
8.48 |
| Jun 10, 2013 |
8.48 |
| Jun 7, 2013 |
8.48 |
| Jun 6, 2013 |
8.48 |
| Jun 5, 2013 |
8.49 |
| Jun 4, 2013 |
8.49 |
| Jun 3, 2013 |
8.49 |
| May 31, 2013 |
8.48 |
| May 30, 2013 |
8.48 |
| May 29, 2013 |
8.48 |
| May 28, 2013 |
8.48 |
| May 24, 2013 |
8.48 |
| May 23, 2013 |
8.48 |
| May 22, 2013 |
8.48 |
| May 21, 2013 |
8.48 |
| May 20, 2013 |
8.48 |
| May 17, 2013 |
8.49 |
| May 16, 2013 |
8.50 |
| May 15, 2013 |
8.52 |
| May 14, 2013 |
8.53 |
| May 13, 2013 |
8.54 |
| May 10, 2013 |
8.55 |
| May 9, 2013 |
8.56 |
| May 8, 2013 |
8.57 |
| May 7, 2013 |
8.59 |
| May 6, 2013 |
8.61 |
| May 3, 2013 |
8.62 |
| May 2, 2013 |
8.64 |
| May 1, 2013 |
8.66 |
| Apr 30, 2013 |
8.68 |
| Apr 29, 2013 |
8.71 |
| Apr 26, 2013 |
8.73 |
| Apr 25, 2013 |
8.76 |
| Apr 24, 2013 |
8.78 |
| Apr 23, 2013 |
8.81 |
| Apr 22, 2013 |
8.83 |
| Apr 19, 2013 |
8.86 |
| Apr 18, 2013 |
8.89 |
| Apr 17, 2013 |
8.91 |
| Apr 16, 2013 |
8.94 |
| Apr 15, 2013 |
8.96 |
| Apr 12, 2013 |
8.99 |
| Apr 11, 2013 |
9.02 |
| Apr 10, 2013 |
9.04 |
| Apr 9, 2013 |
9.07 |
| Apr 8, 2013 |
9.10 |
| Apr 5, 2013 |
9.12 |
| Apr 4, 2013 |
9.15 |
| Apr 3, 2013 |
9.17 |
| Apr 2, 2013 |
9.19 |
| Apr 1, 2013 |
9.22 |
| Mar 28, 2013 |
9.24 |
| Mar 27, 2013 |
9.26 |
| Mar 26, 2013 |
9.28 |
| Mar 25, 2013 |
9.31 |
| Mar 22, 2013 |
9.33 |
| Mar 21, 2013 |
9.35 |
| Mar 20, 2013 |
9.37 |
| Mar 19, 2013 |
9.39 |
| Mar 18, 2013 |
9.41 |
| Mar 15, 2013 |
9.43 |
| Mar 14, 2013 |
9.46 |
| Mar 13, 2013 |
9.48 |
| Mar 12, 2013 |
9.50 |
| Mar 11, 2013 |
9.52 |
| Mar 8, 2013 |
9.54 |
| Mar 7, 2013 |
9.56 |
| Mar 6, 2013 |
9.59 |
| Mar 5, 2013 |
9.61 |
| Mar 4, 2013 |
9.64 |
| Mar 1, 2013 |
9.66 |
| Feb 28, 2013 |
9.69 |
| Feb 27, 2013 |
9.72 |
| Feb 26, 2013 |
9.75 |
| Feb 25, 2013 |
9.77 |
| Feb 22, 2013 |
9.80 |
| Feb 21, 2013 |
9.82 |
| Feb 20, 2013 |
9.85 |
| Feb 19, 2013 |
9.88 |
| Feb 15, 2013 |
9.91 |
| Feb 14, 2013 |
9.94 |
| Feb 13, 2013 |
9.96 |
| Feb 12, 2013 |
10.00 |
| Feb 11, 2013 |
10.02 |
| Feb 8, 2013 |
10.05 |
| Feb 7, 2013 |
10.08 |
| Feb 6, 2013 |
10.10 |
| Feb 5, 2013 |
10.13 |
| Feb 4, 2013 |
10.16 |
| Feb 1, 2013 |
10.19 |
| Jan 31, 2013 |
10.21 |
| Jan 30, 2013 |
10.24 |
| Jan 29, 2013 |
10.27 |
| Jan 28, 2013 |
10.29 |
| Jan 25, 2013 |
10.32 |
| Jan 24, 2013 |
10.34 |
| Jan 23, 2013 |
10.37 |
| Jan 22, 2013 |
10.39 |
| Jan 18, 2013 |
10.42 |
| Jan 17, 2013 |
10.45 |
| Jan 16, 2013 |
10.48 |
| Jan 15, 2013 |
10.51 |
| Jan 14, 2013 |
10.53 |
| Jan 11, 2013 |
10.56 |
| Jan 10, 2013 |
10.59 |
| Jan 9, 2013 |
10.61 |
| Jan 8, 2013 |
10.63 |
| Jan 7, 2013 |
10.66 |
| Jan 4, 2013 |
10.68 |
| Jan 3, 2013 |
10.71 |
| Jan 2, 2013 |
10.73 |
| Dec 31, 2012 |
10.75 |
| Dec 28, 2012 |
10.78 |
| Dec 27, 2012 |
10.80 |
| Dec 26, 2012 |
10.83 |
| Dec 24, 2012 |
10.85 |
| Dec 21, 2012 |
10.87 |
| Dec 20, 2012 |
10.90 |
| Dec 19, 2012 |
10.92 |
| Dec 18, 2012 |
10.94 |
| Dec 17, 2012 |
10.97 |
| Dec 14, 2012 |
11.00 |
| Dec 13, 2012 |
11.03 |
| Dec 12, 2012 |
11.06 |
| Dec 11, 2012 |
11.09 |
| Dec 10, 2012 |
11.12 |
| Dec 7, 2012 |
11.16 |
| Dec 6, 2012 |
11.18 |
| Dec 5, 2012 |
11.21 |
| Dec 4, 2012 |
11.25 |
| Dec 3, 2012 |
11.28 |
| Nov 30, 2012 |
11.30 |
| Nov 29, 2012 |
11.33 |
| Nov 28, 2012 |
11.35 |
| Nov 27, 2012 |
11.38 |
| Nov 26, 2012 |
11.40 |
| Nov 23, 2012 |
11.43 |
| Nov 21, 2012 |
11.46 |
| Nov 20, 2012 |
11.49 |
| Nov 19, 2012 |
11.52 |
| Nov 16, 2012 |
11.55 |
| Nov 15, 2012 |
11.58 |
| Nov 14, 2012 |
11.60 |
| Nov 13, 2012 |
11.63 |
| Nov 12, 2012 |
11.66 |
| Nov 9, 2012 |
11.68 |
| Nov 8, 2012 |
11.71 |
| Nov 7, 2012 |
11.74 |
| Nov 6, 2012 |
11.78 |
| Nov 5, 2012 |
11.81 |
| Nov 2, 2012 |
11.84 |
| Nov 1, 2012 |
11.87 |
| Oct 31, 2012 |
11.90 |
| Oct 26, 2012 |
11.93 |
| Oct 25, 2012 |
11.95 |
| Oct 24, 2012 |
11.98 |
| Oct 23, 2012 |
12.00 |
| Oct 22, 2012 |
12.02 |
| Oct 19, 2012 |
12.05 |
| Oct 18, 2012 |
12.07 |
| Oct 17, 2012 |
12.09 |
| Oct 16, 2012 |
12.11 |
| Oct 15, 2012 |
12.14 |
| Oct 12, 2012 |
12.16 |
| Oct 11, 2012 |
12.19 |
| Oct 10, 2012 |
12.21 |
| Oct 9, 2012 |
12.24 |
| Oct 8, 2012 |
12.26 |
| Oct 5, 2012 |
12.28 |
| Oct 4, 2012 |
12.31 |
| Oct 3, 2012 |
12.32 |
| Oct 2, 2012 |
12.34 |
| Oct 1, 2012 |
12.35 |
| Sep 28, 2012 |
12.37 |
| Sep 27, 2012 |
12.38 |
| Sep 26, 2012 |
12.39 |
| Sep 25, 2012 |
12.41 |
| Sep 24, 2012 |
12.42 |
| Sep 21, 2012 |
12.43 |
| Sep 20, 2012 |
12.44 |
| Sep 19, 2012 |
12.45 |
| Sep 18, 2012 |
12.46 |
| Sep 17, 2012 |
12.48 |
| Sep 14, 2012 |
12.50 |
| Sep 13, 2012 |
12.51 |
| Sep 12, 2012 |
12.52 |
| Sep 11, 2012 |
12.53 |
| Sep 10, 2012 |
12.54 |
| Sep 7, 2012 |
12.56 |
| Sep 6, 2012 |
12.58 |
| Sep 5, 2012 |
12.60 |
| Sep 4, 2012 |
12.62 |
| Aug 31, 2012 |
12.64 |
| Aug 30, 2012 |
12.66 |
| Aug 29, 2012 |
12.68 |
| Aug 28, 2012 |
12.70 |
| Aug 27, 2012 |
12.72 |
| Aug 24, 2012 |
12.74 |
| Aug 23, 2012 |
12.77 |
| Aug 22, 2012 |
12.79 |
| Aug 21, 2012 |
12.82 |
| Aug 20, 2012 |
12.84 |
| Aug 17, 2012 |
12.87 |
| Aug 16, 2012 |
12.89 |
| Aug 15, 2012 |
12.91 |
| Aug 14, 2012 |
12.94 |
| Aug 13, 2012 |
12.97 |
| Aug 10, 2012 |
13.00 |
| Aug 9, 2012 |
13.03 |
| Aug 8, 2012 |
13.06 |
| Aug 7, 2012 |
13.08 |
| Aug 6, 2012 |
13.10 |
| Aug 3, 2012 |
13.13 |
| Aug 2, 2012 |
13.15 |
| Aug 1, 2012 |
13.17 |
| Jul 31, 2012 |
13.20 |
| Jul 30, 2012 |
13.21 |
| Jul 27, 2012 |
13.22 |
| Jul 26, 2012 |
13.22 |
| Jul 25, 2012 |
13.23 |
| Jul 24, 2012 |
13.24 |
| Jul 23, 2012 |
13.25 |
| Jul 20, 2012 |
13.26 |
| Jul 19, 2012 |
13.26 |
| Jul 18, 2012 |
13.26 |
| Jul 17, 2012 |
13.25 |
| Jul 16, 2012 |
13.25 |
| Jul 13, 2012 |
13.24 |
| Jul 12, 2012 |
13.24 |
| Jul 11, 2012 |
13.24 |
| Jul 10, 2012 |
13.23 |
| Jul 9, 2012 |
13.23 |
| Jul 6, 2012 |
13.23 |
| Jul 5, 2012 |
13.23 |
| Jul 3, 2012 |
13.23 |
| Jul 2, 2012 |
13.23 |
| Jun 29, 2012 |
13.24 |
| Jun 28, 2012 |
13.24 |
| Jun 27, 2012 |
13.24 |
| Jun 26, 2012 |
13.24 |
| Jun 25, 2012 |
13.25 |
| Jun 22, 2012 |
13.25 |
| Jun 21, 2012 |
13.25 |
| Jun 20, 2012 |
13.25 |
| Jun 19, 2012 |
13.25 |
| Jun 18, 2012 |
13.25 |
| Jun 15, 2012 |
13.26 |
| Jun 14, 2012 |
13.27 |
| Jun 13, 2012 |
13.28 |
| Jun 12, 2012 |
13.29 |
| Jun 11, 2012 |
13.29 |
| Jun 8, 2012 |
13.30 |
| Jun 7, 2012 |
13.32 |
| Jun 6, 2012 |
13.32 |
| Jun 5, 2012 |
13.33 |
| Jun 4, 2012 |
13.34 |
| Jun 1, 2012 |
13.36 |
| May 31, 2012 |
13.38 |
| May 30, 2012 |
13.39 |
| May 29, 2012 |
13.41 |
| May 25, 2012 |
13.43 |
| May 24, 2012 |
13.44 |
| May 23, 2012 |
13.46 |
| May 22, 2012 |
13.48 |
| May 21, 2012 |
13.50 |
| May 18, 2012 |
13.52 |
| May 17, 2012 |
13.55 |
| May 16, 2012 |
13.57 |
| May 15, 2012 |
13.59 |
| May 14, 2012 |
13.61 |
| May 11, 2012 |
13.64 |
| May 10, 2012 |
13.66 |
| May 9, 2012 |
13.69 |
| May 8, 2012 |
13.71 |
| May 7, 2012 |
13.74 |
| May 4, 2012 |
13.77 |
| May 3, 2012 |
13.79 |
| May 2, 2012 |
13.82 |
| May 1, 2012 |
13.84 |
| Apr 30, 2012 |
13.87 |
| Apr 27, 2012 |
13.89 |
| Apr 26, 2012 |
13.92 |
| Apr 25, 2012 |
13.94 |
| Apr 24, 2012 |
13.97 |
| Apr 23, 2012 |
14.01 |
| Apr 20, 2012 |
14.04 |
| Apr 19, 2012 |
14.08 |
| Apr 18, 2012 |
14.11 |
| Apr 17, 2012 |
14.14 |
| Apr 16, 2012 |
14.17 |
| Apr 13, 2012 |
14.20 |
| Apr 12, 2012 |
14.23 |
| Apr 11, 2012 |
14.25 |
| Apr 10, 2012 |
14.27 |
| Apr 9, 2012 |
14.30 |
| Apr 5, 2012 |
14.32 |
| Apr 4, 2012 |
14.35 |
| Apr 3, 2012 |
14.37 |
| Apr 2, 2012 |
14.38 |
| Mar 30, 2012 |
14.40 |
| Mar 29, 2012 |
14.43 |
| Mar 28, 2012 |
14.45 |
| Mar 27, 2012 |
14.47 |
| Mar 26, 2012 |
14.49 |
| Mar 23, 2012 |
14.52 |
| Mar 22, 2012 |
14.54 |
| Mar 21, 2012 |
14.57 |
| Mar 20, 2012 |
14.59 |
| Mar 19, 2012 |
14.62 |
| Mar 16, 2012 |
14.64 |
| Mar 15, 2012 |
14.67 |
| Mar 14, 2012 |
14.70 |
| Mar 13, 2012 |
14.72 |
| Mar 12, 2012 |
14.75 |
| Mar 9, 2012 |
14.77 |
| Mar 8, 2012 |
14.79 |
| Mar 7, 2012 |
14.81 |
| Mar 6, 2012 |
14.84 |
| Mar 5, 2012 |
14.87 |
| Mar 2, 2012 |
14.89 |
| Mar 1, 2012 |
14.91 |
| Feb 29, 2012 |
14.93 |
| Feb 28, 2012 |
14.95 |
| Feb 27, 2012 |
14.97 |
| Feb 24, 2012 |
15.00 |
| Feb 23, 2012 |
15.02 |
| Feb 22, 2012 |
15.04 |
| Feb 21, 2012 |
15.06 |
| Feb 17, 2012 |
15.08 |
| Feb 16, 2012 |
15.10 |
| Feb 15, 2012 |
15.12 |
| Feb 14, 2012 |
15.15 |
| Feb 13, 2012 |
15.17 |
| Feb 10, 2012 |
15.20 |
| Feb 9, 2012 |
15.23 |
| Feb 8, 2012 |
15.26 |
| Feb 7, 2012 |
15.29 |
| Feb 6, 2012 |
15.33 |
| Feb 3, 2012 |
15.36 |
| Feb 2, 2012 |
15.39 |
| Feb 1, 2012 |
15.42 |
| Jan 31, 2012 |
15.45 |
| Jan 30, 2012 |
15.49 |
| Jan 27, 2012 |
15.52 |
| Jan 26, 2012 |
15.55 |
| Jan 25, 2012 |
15.59 |
| Jan 24, 2012 |
15.63 |
| Jan 23, 2012 |
15.66 |
| Jan 20, 2012 |
15.70 |
| Jan 19, 2012 |
15.73 |
| Jan 18, 2012 |
15.77 |
| Jan 17, 2012 |
15.80 |
| Jan 13, 2012 |
15.84 |
| Jan 12, 2012 |
15.88 |
| Jan 11, 2012 |
15.92 |
| Jan 10, 2012 |
15.95 |
| Jan 9, 2012 |
15.98 |
| Jan 6, 2012 |
16.01 |
| Jan 5, 2012 |
16.04 |
| Jan 4, 2012 |
16.07 |
| Jan 3, 2012 |
16.10 |
| Dec 30, 2011 |
16.12 |
| Dec 29, 2011 |
16.15 |
| Dec 28, 2011 |
16.17 |
| Dec 27, 2011 |
16.19 |
| Dec 23, 2011 |
16.22 |
| Dec 22, 2011 |
16.24 |
| Dec 21, 2011 |
16.27 |
| Dec 20, 2011 |
16.30 |
| Dec 19, 2011 |
16.33 |
| Dec 16, 2011 |
16.36 |
| Dec 15, 2011 |
16.39 |
| Dec 14, 2011 |
16.43 |
| Dec 13, 2011 |
16.46 |
| Dec 12, 2011 |
16.49 |
| Dec 9, 2011 |
16.52 |
| Dec 8, 2011 |
16.55 |
| Dec 7, 2011 |
16.59 |
| Dec 6, 2011 |
16.61 |
| Dec 5, 2011 |
16.64 |
| Dec 2, 2011 |
16.67 |
| Dec 1, 2011 |
16.70 |
| Nov 30, 2011 |
16.72 |
| Nov 29, 2011 |
16.75 |
| Nov 28, 2011 |
16.78 |
| Nov 25, 2011 |
16.82 |
| Nov 23, 2011 |
16.85 |
| Nov 22, 2011 |
16.88 |
| Nov 21, 2011 |
16.90 |
| Nov 18, 2011 |
16.93 |
| Nov 17, 2011 |
16.95 |
| Nov 16, 2011 |
16.98 |
| Nov 15, 2011 |
17.00 |
| Nov 14, 2011 |
17.02 |
| Nov 11, 2011 |
17.05 |
| Nov 10, 2011 |
17.07 |
| Nov 9, 2011 |
17.10 |
| Nov 8, 2011 |
17.14 |
| Nov 7, 2011 |
17.15 |
| Nov 4, 2011 |
17.17 |
| Nov 3, 2011 |
17.19 |
| Nov 2, 2011 |
17.21 |
| Nov 1, 2011 |
17.23 |
| Oct 31, 2011 |
17.25 |
| Oct 28, 2011 |
17.28 |
| Oct 27, 2011 |
17.30 |
| Oct 26, 2011 |
17.31 |
| Oct 25, 2011 |
17.32 |
| Oct 24, 2011 |
17.35 |
| Oct 21, 2011 |
17.36 |
| Oct 20, 2011 |
17.39 |
| Oct 19, 2011 |
17.41 |
| Oct 18, 2011 |
17.43 |
| Oct 17, 2011 |
17.45 |
| Oct 14, 2011 |
17.48 |
| Oct 13, 2011 |
17.50 |
| Oct 12, 2011 |
17.53 |
| Oct 11, 2011 |
17.55 |
| Oct 10, 2011 |
17.58 |
| Oct 7, 2011 |
17.61 |
| Oct 6, 2011 |
17.65 |
| Oct 5, 2011 |
17.68 |
| Oct 4, 2011 |
17.72 |
| Oct 3, 2011 |
17.75 |
| Sep 30, 2011 |
17.79 |
| Sep 29, 2011 |
17.83 |
| Sep 28, 2011 |
17.87 |
| Sep 27, 2011 |
17.91 |
| Sep 26, 2011 |
17.95 |
| Sep 23, 2011 |
17.99 |
| Sep 22, 2011 |
18.03 |
| Sep 21, 2011 |
18.07 |
| Sep 20, 2011 |
18.10 |
| Sep 19, 2011 |
18.13 |
| Sep 16, 2011 |
18.16 |
| Sep 15, 2011 |
18.19 |
| Sep 14, 2011 |
18.21 |
| Sep 13, 2011 |
18.23 |
| Sep 12, 2011 |
18.25 |
| Sep 9, 2011 |
18.28 |
| Sep 8, 2011 |
18.29 |
| Sep 7, 2011 |
18.31 |
| Sep 6, 2011 |
18.33 |
| Sep 2, 2011 |
18.35 |
| Sep 1, 2011 |
18.37 |
| Aug 31, 2011 |
18.38 |
| Aug 30, 2011 |
18.39 |
| Aug 29, 2011 |
18.40 |
| Aug 26, 2011 |
18.42 |
| Aug 25, 2011 |
18.43 |
| Aug 24, 2011 |
18.44 |
| Aug 23, 2011 |
18.45 |
| Aug 22, 2011 |
18.45 |
| Aug 19, 2011 |
18.47 |
| Aug 18, 2011 |
18.48 |
| Aug 17, 2011 |
18.49 |
| Aug 16, 2011 |
18.49 |
| Aug 15, 2011 |
18.50 |
| Aug 12, 2011 |
18.50 |
| Aug 11, 2011 |
18.50 |
| Aug 10, 2011 |
18.50 |
| Aug 9, 2011 |
18.50 |
| Aug 8, 2011 |
18.49 |
| Aug 5, 2011 |
18.49 |
| Aug 4, 2011 |
18.47 |
| Aug 3, 2011 |
18.46 |
| Aug 2, 2011 |
18.44 |
| Aug 1, 2011 |
18.43 |
| Jul 29, 2011 |
18.41 |
| Jul 28, 2011 |
18.40 |
| Jul 27, 2011 |
18.38 |
| Jul 26, 2011 |
18.36 |
| Jul 25, 2011 |
18.34 |
| Jul 22, 2011 |
18.32 |
| Jul 21, 2011 |
18.29 |
| Jul 20, 2011 |
18.27 |
| Jul 19, 2011 |
18.25 |
| Jul 18, 2011 |
18.22 |
| Jul 15, 2011 |
18.19 |
| Jul 14, 2011 |
18.16 |
| Jul 13, 2011 |
18.13 |
| Jul 12, 2011 |
18.10 |
| Jul 11, 2011 |
18.07 |
| Jul 8, 2011 |
18.04 |
| Jul 7, 2011 |
18.00 |
| Jul 6, 2011 |
17.96 |
| Jul 5, 2011 |
17.93 |
| Jul 1, 2011 |
17.89 |
| Jun 30, 2011 |
17.86 |
| Jun 29, 2011 |
17.83 |
| Jun 28, 2011 |
17.80 |
| Jun 27, 2011 |
17.77 |
| Jun 24, 2011 |
17.75 |
| Jun 23, 2011 |
17.72 |
| Jun 22, 2011 |
17.70 |
| Jun 21, 2011 |
17.67 |
| Jun 20, 2011 |
17.65 |
| Jun 17, 2011 |
17.62 |
| Jun 16, 2011 |
17.59 |
| Jun 15, 2011 |
17.56 |
| Jun 14, 2011 |
17.53 |
| Jun 13, 2011 |
17.49 |
| Jun 10, 2011 |
17.46 |
| Jun 9, 2011 |
17.42 |
| Jun 8, 2011 |
17.39 |
| Jun 7, 2011 |
17.35 |
| Jun 6, 2011 |
17.32 |
| Jun 3, 2011 |
17.28 |
| Jun 2, 2011 |
17.24 |
| Jun 1, 2011 |
17.20 |
| May 31, 2011 |
17.16 |
| May 27, 2011 |
17.12 |
| May 26, 2011 |
17.08 |
| May 25, 2011 |
17.05 |
| May 24, 2011 |
17.01 |
| May 23, 2011 |
16.98 |
| May 20, 2011 |
16.95 |
| May 19, 2011 |
16.92 |
| May 18, 2011 |
16.89 |
| May 17, 2011 |
16.86 |
| May 16, 2011 |
16.83 |
| May 13, 2011 |
16.81 |
| May 12, 2011 |
16.78 |
| May 11, 2011 |
16.75 |
| May 10, 2011 |
16.72 |
| May 9, 2011 |
16.69 |
| May 6, 2011 |
16.66 |
| May 5, 2011 |
16.63 |
| May 4, 2011 |
16.59 |
| May 3, 2011 |
16.56 |
| May 2, 2011 |
16.52 |
| Apr 29, 2011 |
16.48 |
| Apr 28, 2011 |
16.45 |
| Apr 27, 2011 |
16.41 |
| Apr 26, 2011 |
16.38 |
| Apr 25, 2011 |
16.33 |
| Apr 21, 2011 |
16.28 |
| Apr 20, 2011 |
16.24 |
| Apr 19, 2011 |
16.19 |
| Apr 18, 2011 |
16.15 |
| Apr 15, 2011 |
16.11 |
| Apr 14, 2011 |
16.07 |
| Apr 13, 2011 |
16.02 |
| Apr 12, 2011 |
15.98 |
| Apr 11, 2011 |
15.94 |
| Apr 8, 2011 |
15.89 |
| Apr 7, 2011 |
15.84 |
| Apr 6, 2011 |
15.79 |
| Apr 5, 2011 |
15.74 |
| Apr 4, 2011 |
15.69 |
| Apr 1, 2011 |
15.64 |
| Mar 31, 2011 |
15.59 |
| Mar 30, 2011 |
15.54 |
| Mar 29, 2011 |
15.49 |
| Mar 28, 2011 |
15.45 |
| Mar 25, 2011 |
15.40 |
| Mar 24, 2011 |
15.35 |
| Mar 23, 2011 |
15.31 |
| Mar 22, 2011 |
15.26 |
| Mar 21, 2011 |
15.22 |
| Mar 18, 2011 |
15.17 |
| Mar 17, 2011 |
15.14 |
| Mar 16, 2011 |
15.11 |
| Mar 15, 2011 |
15.07 |
| Mar 14, 2011 |
15.04 |
| Mar 11, 2011 |
15.01 |
| Mar 10, 2011 |
14.97 |
| Mar 9, 2011 |
14.94 |
| Mar 8, 2011 |
14.90 |
| Mar 7, 2011 |
14.86 |
| Mar 4, 2011 |
14.83 |
| Mar 3, 2011 |
14.79 |
| Mar 2, 2011 |
14.75 |
| Mar 1, 2011 |
14.72 |
| Feb 28, 2011 |
14.69 |
| Feb 25, 2011 |
14.66 |
| Feb 24, 2011 |
14.63 |
| Feb 23, 2011 |
14.60 |
| Feb 22, 2011 |
14.57 |
| Feb 18, 2011 |
14.54 |
| Feb 17, 2011 |
14.50 |
| Feb 16, 2011 |
14.47 |
| Feb 15, 2011 |
14.44 |
| Feb 14, 2011 |
14.41 |
| Feb 11, 2011 |
14.38 |
| Feb 10, 2011 |
14.35 |
| Feb 9, 2011 |
14.33 |
| Feb 8, 2011 |
14.30 |
| Feb 7, 2011 |
14.28 |
| Feb 4, 2011 |
14.25 |
| Feb 3, 2011 |
14.23 |
| Feb 2, 2011 |
14.21 |
| Feb 1, 2011 |
14.18 |
| Jan 31, 2011 |
14.16 |
| Jan 28, 2011 |
14.13 |
| Jan 27, 2011 |
14.11 |
| Jan 26, 2011 |
14.08 |
| Jan 25, 2011 |
14.05 |
| Jan 24, 2011 |
14.03 |
| Jan 21, 2011 |
14.01 |
| Jan 20, 2011 |
13.98 |
| Jan 19, 2011 |
13.96 |
| Jan 18, 2011 |
13.94 |
| Jan 14, 2011 |
13.91 |
| Jan 13, 2011 |
13.88 |
| Jan 12, 2011 |
13.85 |
| Jan 11, 2011 |
13.83 |
| Jan 10, 2011 |
13.81 |
| Jan 7, 2011 |
13.79 |
| Jan 6, 2011 |
13.76 |
| Jan 5, 2011 |
13.74 |
| Jan 4, 2011 |
13.71 |
| Jan 3, 2011 |
13.69 |
| Dec 31, 2010 |
13.65 |
| Dec 30, 2010 |
13.63 |
| Dec 29, 2010 |
13.59 |
| Dec 28, 2010 |
13.56 |
| Dec 27, 2010 |
13.53 |
| Dec 23, 2010 |
13.50 |
| Dec 22, 2010 |
13.47 |
| Dec 21, 2010 |
13.43 |
| Dec 20, 2010 |
13.40 |
| Dec 17, 2010 |
13.36 |
| Dec 16, 2010 |
13.33 |
| Dec 15, 2010 |
13.29 |
| Dec 14, 2010 |
13.26 |
| Dec 13, 2010 |
13.22 |
| Dec 10, 2010 |
13.19 |
| Dec 9, 2010 |
13.15 |
| Dec 8, 2010 |
13.11 |
| Dec 7, 2010 |
13.08 |
| Dec 6, 2010 |
13.04 |
| Dec 3, 2010 |
13.01 |
| Dec 2, 2010 |
12.98 |
| Dec 1, 2010 |
12.95 |
| Nov 30, 2010 |
12.91 |
| Nov 29, 2010 |
12.89 |
| Nov 26, 2010 |
12.87 |
| Nov 24, 2010 |
12.84 |
| Nov 23, 2010 |
12.82 |
| Nov 22, 2010 |
12.79 |
| Nov 19, 2010 |
12.76 |
| Nov 18, 2010 |
12.73 |
| Nov 17, 2010 |
12.70 |
| Nov 16, 2010 |
12.67 |
| Nov 15, 2010 |
12.65 |
| Nov 12, 2010 |
12.63 |
| Nov 11, 2010 |
12.60 |
| Nov 10, 2010 |
12.58 |
| Nov 9, 2010 |
12.57 |
| Nov 8, 2010 |
12.55 |
| Nov 5, 2010 |
12.54 |
| Nov 4, 2010 |
12.53 |
| Nov 3, 2010 |
12.51 |
| Nov 2, 2010 |
12.49 |
| Nov 1, 2010 |
12.48 |
| Oct 29, 2010 |
12.46 |
| Oct 28, 2010 |
12.44 |
| Oct 27, 2010 |
12.42 |
| Oct 26, 2010 |
12.40 |
| Oct 25, 2010 |
12.38 |
| Oct 22, 2010 |
12.37 |
| Oct 21, 2010 |
12.36 |
| Oct 20, 2010 |
12.34 |
| Oct 19, 2010 |
12.33 |
| Oct 18, 2010 |
12.32 |
| Oct 15, 2010 |
12.31 |
| Oct 14, 2010 |
12.30 |
| Oct 13, 2010 |
12.28 |
| Oct 12, 2010 |
12.27 |
| Oct 11, 2010 |
12.26 |
| Oct 8, 2010 |
12.25 |
| Oct 7, 2010 |
12.24 |
| Oct 6, 2010 |
12.23 |
| Oct 5, 2010 |
12.21 |
| Oct 4, 2010 |
12.20 |
| Oct 1, 2010 |
12.19 |
| Sep 30, 2010 |
12.18 |
| Sep 29, 2010 |
12.17 |
| Sep 28, 2010 |
12.17 |
| Sep 27, 2010 |
12.16 |
| Sep 24, 2010 |
12.16 |
| Sep 23, 2010 |
12.15 |
| Sep 22, 2010 |
12.15 |
| Sep 21, 2010 |
12.14 |
| Sep 20, 2010 |
12.14 |
| Sep 17, 2010 |
12.13 |
| Sep 16, 2010 |
12.13 |
| Sep 15, 2010 |
12.12 |
| Sep 14, 2010 |
12.11 |
| Sep 13, 2010 |
12.10 |
| Sep 10, 2010 |
12.09 |
| Sep 9, 2010 |
12.08 |
| Sep 8, 2010 |
12.07 |
| Sep 7, 2010 |
12.06 |
| Sep 3, 2010 |
12.05 |
| Sep 2, 2010 |
12.05 |
| Sep 1, 2010 |
12.05 |
| Aug 31, 2010 |
12.04 |
| Aug 30, 2010 |
12.04 |
| Aug 27, 2010 |
12.04 |
| Aug 26, 2010 |
12.03 |
| Aug 25, 2010 |
12.03 |
| Aug 24, 2010 |
12.03 |
| Aug 23, 2010 |
12.03 |
| Aug 20, 2010 |
12.03 |
| Aug 19, 2010 |
12.03 |
| Aug 18, 2010 |
12.02 |
| Aug 17, 2010 |
12.02 |
| Aug 16, 2010 |
12.02 |
| Aug 13, 2010 |
12.02 |
| Aug 12, 2010 |
12.02 |
| Aug 11, 2010 |
12.01 |
| Aug 10, 2010 |
12.01 |
| Aug 9, 2010 |
12.00 |
| Aug 6, 2010 |
12.00 |
| Aug 5, 2010 |
11.99 |
| Aug 4, 2010 |
11.98 |
| Aug 3, 2010 |
11.97 |
| Aug 2, 2010 |
11.96 |
| Jul 30, 2010 |
11.95 |
| Jul 29, 2010 |
11.93 |
| Jul 28, 2010 |
11.92 |
| Jul 27, 2010 |
11.90 |
| Jul 26, 2010 |
11.89 |
| Jul 23, 2010 |
11.87 |
| Jul 22, 2010 |
11.85 |
| Jul 21, 2010 |
11.84 |
| Jul 20, 2010 |
11.82 |
| Jul 19, 2010 |
11.81 |
| Jul 16, 2010 |
11.80 |
| Jul 15, 2010 |
11.79 |
| Jul 14, 2010 |
11.78 |
| Jul 13, 2010 |
11.77 |
| Jul 12, 2010 |
11.76 |
| Jul 9, 2010 |
11.75 |
| Jul 8, 2010 |
11.74 |
| Jul 7, 2010 |
11.73 |
| Jul 6, 2010 |
11.72 |
| Jul 2, 2010 |
11.71 |
| Jul 1, 2010 |
11.70 |
| Jun 30, 2010 |
11.70 |
| Jun 29, 2010 |
11.69 |
| Jun 28, 2010 |
11.68 |
| Jun 25, 2010 |
11.67 |
| Jun 24, 2010 |
11.65 |
| Jun 23, 2010 |
11.65 |
| Jun 22, 2010 |
11.64 |
| Jun 21, 2010 |
11.63 |
| Jun 18, 2010 |
11.62 |
| Jun 17, 2010 |
11.61 |
| Jun 16, 2010 |
11.60 |
| Jun 15, 2010 |
11.59 |
| Jun 14, 2010 |
11.59 |
| Jun 11, 2010 |
11.58 |
| Jun 10, 2010 |
11.57 |
| Jun 9, 2010 |
11.57 |
| Jun 8, 2010 |
11.57 |
| Jun 7, 2010 |
11.57 |
| Jun 4, 2010 |
11.56 |
| Jun 3, 2010 |
11.56 |
| Jun 2, 2010 |
11.55 |
| Jun 1, 2010 |
11.54 |
| May 28, 2010 |
11.54 |
| May 27, 2010 |
11.53 |
| May 26, 2010 |
11.52 |
| May 25, 2010 |
11.51 |
| May 24, 2010 |
11.50 |
| May 21, 2010 |
11.49 |
| May 20, 2010 |
11.48 |
| May 19, 2010 |
11.48 |
| May 18, 2010 |
11.48 |
| May 17, 2010 |
11.48 |
| May 14, 2010 |
11.47 |
| May 13, 2010 |
11.46 |
| May 12, 2010 |
11.45 |
| May 11, 2010 |
11.44 |
| May 10, 2010 |
11.44 |
| May 7, 2010 |
11.43 |
| May 6, 2010 |
11.43 |
| May 5, 2010 |
11.42 |
| May 4, 2010 |
11.42 |
| May 3, 2010 |
11.41 |
| Apr 30, 2010 |
11.41 |
| Apr 29, 2010 |
11.40 |
| Apr 28, 2010 |
11.39 |
| Apr 27, 2010 |
11.38 |
| Apr 26, 2010 |
11.36 |
| Apr 23, 2010 |
11.35 |
| Apr 22, 2010 |
11.33 |
| Apr 21, 2010 |
11.31 |
| Apr 20, 2010 |
11.29 |
| Apr 19, 2010 |
11.26 |
| Apr 16, 2010 |
11.24 |
| Apr 15, 2010 |
11.22 |
| Apr 14, 2010 |
11.20 |
| Apr 13, 2010 |
11.17 |
| Apr 12, 2010 |
11.15 |
| Apr 9, 2010 |
11.12 |
| Apr 8, 2010 |
11.09 |
| Apr 7, 2010 |
11.06 |
| Apr 6, 2010 |
11.04 |
| Apr 5, 2010 |
11.01 |
| Apr 1, 2010 |
10.98 |
| Mar 31, 2010 |
10.95 |
| Mar 30, 2010 |
10.93 |
| Mar 29, 2010 |
10.90 |
| Mar 26, 2010 |
10.88 |
| Mar 25, 2010 |
10.86 |
| Mar 24, 2010 |
10.84 |
| Mar 23, 2010 |
10.81 |
| Mar 22, 2010 |
10.80 |
| Mar 19, 2010 |
10.78 |
| Mar 18, 2010 |
10.76 |
| Mar 17, 2010 |
10.74 |
| Mar 16, 2010 |
10.72 |
| Mar 15, 2010 |
10.70 |
| Mar 12, 2010 |
10.67 |
| Mar 11, 2010 |
10.64 |
| Mar 10, 2010 |
10.62 |
| Mar 9, 2010 |
10.60 |
| Mar 8, 2010 |
10.57 |
| Mar 5, 2010 |
10.55 |
| Mar 4, 2010 |
10.53 |
| Mar 3, 2010 |
10.50 |
| Mar 2, 2010 |
10.48 |
| Mar 1, 2010 |
10.46 |
| Feb 26, 2010 |
10.44 |
| Feb 25, 2010 |
10.42 |
| Feb 24, 2010 |
10.40 |
| Feb 23, 2010 |
10.38 |
| Feb 22, 2010 |
10.37 |
| Feb 19, 2010 |
10.35 |
| Feb 18, 2010 |
10.33 |
| Feb 17, 2010 |
10.32 |
| Feb 16, 2010 |
10.30 |
| Feb 12, 2010 |
10.27 |
| Feb 11, 2010 |
10.25 |
| Feb 10, 2010 |
10.22 |
| Feb 9, 2010 |
10.19 |
| Feb 8, 2010 |
10.17 |
| Feb 5, 2010 |
10.15 |
| Feb 4, 2010 |
10.13 |
| Feb 3, 2010 |
10.11 |
| Feb 2, 2010 |
10.09 |
| Feb 1, 2010 |
10.07 |
| Jan 29, 2010 |
10.04 |
| Jan 28, 2010 |
10.02 |
| Jan 27, 2010 |
9.99 |
| Jan 26, 2010 |
9.96 |
| Jan 25, 2010 |
9.93 |
| Jan 22, 2010 |
9.90 |
| Jan 21, 2010 |
9.87 |
| Jan 20, 2010 |
9.84 |
| Jan 19, 2010 |
9.81 |
| Jan 15, 2010 |
9.77 |
| Jan 14, 2010 |
9.74 |
| Jan 13, 2010 |
9.71 |
| Jan 12, 2010 |
9.68 |
| Jan 11, 2010 |
9.65 |
| Jan 8, 2010 |
9.62 |
| Jan 7, 2010 |
9.59 |
| Jan 6, 2010 |
9.56 |
| Jan 5, 2010 |
9.53 |
| Jan 4, 2010 |
9.50 |
| Dec 31, 2009 |
9.46 |
| Dec 30, 2009 |
9.43 |
| Dec 29, 2009 |
9.40 |
| Dec 28, 2009 |
9.37 |
| Dec 24, 2009 |
9.35 |
| Dec 23, 2009 |
9.32 |
| Dec 22, 2009 |
9.29 |
| Dec 21, 2009 |
9.25 |
| Dec 18, 2009 |
9.22 |
| Dec 17, 2009 |
9.20 |
| Dec 16, 2009 |
9.17 |
| Dec 15, 2009 |
9.14 |
| Dec 14, 2009 |
9.12 |
| Dec 11, 2009 |
9.09 |
| Dec 10, 2009 |
9.07 |
| Dec 9, 2009 |
9.05 |
| Dec 8, 2009 |
9.02 |
| Dec 7, 2009 |
9.00 |
| Dec 4, 2009 |
8.98 |
| Dec 3, 2009 |
8.96 |
| Dec 2, 2009 |
8.94 |
| Dec 1, 2009 |
8.91 |
| Nov 30, 2009 |
8.89 |
| Nov 27, 2009 |
8.87 |
| Nov 25, 2009 |
8.85 |
| Nov 24, 2009 |
8.83 |
| Nov 23, 2009 |
8.82 |
| Nov 20, 2009 |
8.79 |
| Nov 19, 2009 |
8.77 |
| Nov 18, 2009 |
8.76 |
| Nov 17, 2009 |
8.73 |
| Nov 16, 2009 |
8.71 |
| Nov 13, 2009 |
8.69 |
| Nov 12, 2009 |
8.66 |
| Nov 11, 2009 |
8.64 |
| Nov 10, 2009 |
8.61 |
| Nov 9, 2009 |
8.59 |
| Nov 6, 2009 |
8.56 |
| Nov 5, 2009 |
8.54 |
| Nov 4, 2009 |
8.51 |
| Nov 3, 2009 |
8.49 |
| Nov 2, 2009 |
8.46 |
| Oct 30, 2009 |
8.44 |
| Oct 29, 2009 |
8.41 |
| Oct 28, 2009 |
8.38 |
| Oct 27, 2009 |
8.36 |
| Oct 26, 2009 |
8.33 |
| Oct 23, 2009 |
8.31 |
| Oct 22, 2009 |
8.29 |
| Oct 21, 2009 |
8.26 |
| Oct 20, 2009 |
8.24 |
| Oct 19, 2009 |
8.22 |
| Oct 16, 2009 |
8.20 |
| Oct 15, 2009 |
8.18 |
| Oct 14, 2009 |
8.16 |
| Oct 13, 2009 |
8.13 |
| Oct 12, 2009 |
8.11 |
| Oct 9, 2009 |
8.09 |
| Oct 8, 2009 |
8.06 |
| Oct 7, 2009 |
8.04 |
| Oct 6, 2009 |
8.01 |
| Oct 5, 2009 |
7.99 |
| Oct 2, 2009 |
7.96 |
| Oct 1, 2009 |
7.94 |
| Sep 30, 2009 |
7.92 |
| Sep 29, 2009 |
7.89 |
| Sep 28, 2009 |
7.87 |
| Sep 25, 2009 |
7.84 |
| Sep 24, 2009 |
7.81 |
| Sep 23, 2009 |
7.78 |
| Sep 22, 2009 |
7.75 |
| Sep 21, 2009 |
7.71 |
| Sep 18, 2009 |
7.68 |
| Sep 17, 2009 |
7.65 |
| Sep 16, 2009 |
7.61 |
| Sep 15, 2009 |
7.57 |
| Sep 14, 2009 |
7.54 |
| Sep 11, 2009 |
7.50 |
| Sep 10, 2009 |
7.47 |
| Sep 9, 2009 |
7.43 |
| Sep 8, 2009 |
7.40 |
| Sep 4, 2009 |
7.38 |
| Sep 3, 2009 |
7.35 |
| Sep 2, 2009 |
7.33 |
| Sep 1, 2009 |
7.31 |
| Aug 31, 2009 |
7.29 |
| Aug 28, 2009 |
7.27 |
| Aug 27, 2009 |
7.24 |
| Aug 26, 2009 |
7.22 |
| Aug 25, 2009 |
7.20 |
| Aug 24, 2009 |
7.18 |
| Aug 21, 2009 |
7.16 |
| Aug 20, 2009 |
7.14 |
| Aug 19, 2009 |
7.13 |
| Aug 18, 2009 |
7.11 |
| Aug 17, 2009 |
7.10 |
| Aug 14, 2009 |
7.08 |
| Aug 13, 2009 |
7.07 |
| Aug 12, 2009 |
7.05 |
| Aug 11, 2009 |
7.03 |
| Aug 10, 2009 |
7.01 |
| Aug 7, 2009 |
6.99 |
| Aug 6, 2009 |
6.98 |
| Aug 5, 2009 |
6.96 |
| Aug 4, 2009 |
6.94 |
| Aug 3, 2009 |
6.92 |
| Jul 31, 2009 |
6.89 |
| Jul 30, 2009 |
6.86 |
| Jul 29, 2009 |
6.84 |
| Jul 28, 2009 |
6.82 |
| Jul 27, 2009 |
6.79 |
| Jul 24, 2009 |
6.77 |
| Jul 23, 2009 |
6.76 |
| Jul 22, 2009 |
6.74 |
| Jul 21, 2009 |
6.73 |
| Jul 20, 2009 |
6.71 |
| Jul 17, 2009 |
6.70 |
| Jul 16, 2009 |
6.69 |
| Jul 15, 2009 |
6.67 |
| Jul 14, 2009 |
6.66 |
| Jul 13, 2009 |
6.65 |
| Jul 10, 2009 |
6.64 |
| Jul 9, 2009 |
6.63 |
| Jul 8, 2009 |
6.62 |
| Jul 7, 2009 |
6.62 |
| Jul 6, 2009 |
6.61 |
| Jul 2, 2009 |
6.60 |
| Jul 1, 2009 |
6.59 |
| Jun 30, 2009 |
6.58 |
| Jun 29, 2009 |
6.58 |
| Jun 26, 2009 |
6.58 |
| Jun 25, 2009 |
6.58 |
| Jun 24, 2009 |
6.58 |
| Jun 23, 2009 |
6.58 |
| Jun 22, 2009 |
6.58 |
| Jun 19, 2009 |
6.59 |
| Jun 18, 2009 |
6.58 |
| Jun 17, 2009 |
6.59 |
| Jun 16, 2009 |
6.59 |
| Jun 15, 2009 |
6.60 |
| Jun 12, 2009 |
6.61 |
| Jun 11, 2009 |
6.61 |
| Jun 10, 2009 |
6.60 |
| Jun 9, 2009 |
6.60 |
| Jun 8, 2009 |
6.60 |
| Jun 5, 2009 |
6.60 |
| Jun 4, 2009 |
6.59 |
| Jun 3, 2009 |
6.59 |
| Jun 2, 2009 |
6.59 |
| Jun 1, 2009 |
6.59 |
| May 29, 2009 |
6.59 |
| May 28, 2009 |
6.59 |
| May 27, 2009 |
6.59 |
| May 26, 2009 |
6.59 |
| May 22, 2009 |
6.59 |
| May 21, 2009 |
6.59 |
| May 20, 2009 |
6.59 |
| May 19, 2009 |
6.59 |
| May 18, 2009 |
6.59 |
| May 15, 2009 |
6.58 |
| May 14, 2009 |
6.59 |
| May 13, 2009 |
6.60 |
| May 12, 2009 |
6.60 |
| May 11, 2009 |
6.61 |
| May 8, 2009 |
6.60 |
| May 7, 2009 |
6.60 |
| May 6, 2009 |
6.60 |
| May 5, 2009 |
6.60 |
| May 4, 2009 |
6.59 |
| May 1, 2009 |
6.58 |
| Apr 30, 2009 |
6.58 |
| Apr 29, 2009 |
6.57 |
| Apr 28, 2009 |
6.57 |
| Apr 27, 2009 |
6.58 |
| Apr 24, 2009 |
6.58 |
| Apr 23, 2009 |
6.58 |
| Apr 22, 2009 |
6.59 |
| Apr 21, 2009 |
6.59 |
| Apr 20, 2009 |
6.59 |
| Apr 17, 2009 |
6.60 |
| Apr 16, 2009 |
6.60 |
| Apr 15, 2009 |
6.60 |
| Apr 14, 2009 |
6.60 |
| Apr 13, 2009 |
6.61 |
| Apr 9, 2009 |
6.62 |
| Apr 8, 2009 |
6.63 |
| Apr 7, 2009 |
6.64 |
| Apr 6, 2009 |
6.66 |
| Apr 3, 2009 |
6.67 |
| Apr 2, 2009 |
6.68 |
| Apr 1, 2009 |
6.69 |
| Mar 31, 2009 |
6.71 |
| Mar 30, 2009 |
6.73 |
| Mar 27, 2009 |
6.74 |
| Mar 26, 2009 |
6.76 |
| Mar 25, 2009 |
6.77 |
| Mar 24, 2009 |
6.79 |
| Mar 23, 2009 |
6.81 |
| Mar 20, 2009 |
6.83 |
| Mar 19, 2009 |
6.85 |
| Mar 18, 2009 |
6.86 |
| Mar 17, 2009 |
6.88 |
| Mar 16, 2009 |
6.90 |
| Mar 13, 2009 |
6.92 |
| Mar 12, 2009 |
6.93 |
| Mar 11, 2009 |
6.94 |
| Mar 10, 2009 |
6.96 |
| Mar 9, 2009 |
6.97 |
| Mar 6, 2009 |
6.99 |
| Mar 5, 2009 |
7.00 |
| Mar 4, 2009 |
7.02 |
| Mar 3, 2009 |
7.03 |
| Mar 2, 2009 |
7.04 |
| Feb 27, 2009 |
7.05 |
| Feb 26, 2009 |
7.06 |
| Feb 25, 2009 |
7.07 |
| Feb 24, 2009 |
7.08 |
| Feb 23, 2009 |
7.09 |
| Feb 20, 2009 |
7.10 |
| Feb 19, 2009 |
7.10 |
| Feb 18, 2009 |
7.11 |
| Feb 17, 2009 |
7.12 |
| Feb 13, 2009 |
7.13 |
| Feb 12, 2009 |
7.14 |
| Feb 11, 2009 |
7.15 |
| Feb 10, 2009 |
7.16 |
| Feb 9, 2009 |
7.16 |
| Feb 6, 2009 |
7.16 |
| Feb 5, 2009 |
7.16 |
| Feb 4, 2009 |
7.15 |
| Feb 3, 2009 |
7.15 |
| Feb 2, 2009 |
7.15 |
| Jan 30, 2009 |
7.15 |
| Jan 29, 2009 |
7.15 |
| Jan 28, 2009 |
7.15 |
| Jan 27, 2009 |
7.15 |
| Jan 26, 2009 |
7.15 |
| Jan 23, 2009 |
7.15 |
| Jan 22, 2009 |
7.15 |
| Jan 21, 2009 |
7.16 |
| Jan 20, 2009 |
7.16 |
| Jan 16, 2009 |
7.17 |
| Jan 15, 2009 |
7.17 |
| Jan 14, 2009 |
7.17 |
| Jan 13, 2009 |
7.18 |
| Jan 12, 2009 |
7.18 |
| Jan 9, 2009 |
7.18 |
| Jan 8, 2009 |
7.18 |
| Jan 7, 2009 |
7.17 |
| Jan 6, 2009 |
7.17 |
| Jan 5, 2009 |
7.16 |
| Jan 2, 2009 |
7.16 |
| Dec 31, 2008 |
7.15 |
| Dec 30, 2008 |
7.14 |
| Dec 29, 2008 |
7.13 |
| Dec 26, 2008 |
7.13 |
| Dec 24, 2008 |
7.12 |
| Dec 23, 2008 |
7.12 |
| Dec 22, 2008 |
7.12 |
| Dec 19, 2008 |
7.12 |
| Dec 18, 2008 |
7.12 |
| Dec 17, 2008 |
7.13 |
| Dec 16, 2008 |
7.14 |
| Dec 15, 2008 |
7.14 |
| Dec 12, 2008 |
7.16 |
| Dec 11, 2008 |
7.16 |
| Dec 10, 2008 |
7.17 |
| Dec 9, 2008 |
7.18 |
| Dec 8, 2008 |
7.20 |
| Dec 5, 2008 |
7.21 |
| Dec 4, 2008 |
7.22 |
| Dec 3, 2008 |
7.24 |
| Dec 2, 2008 |
7.26 |
| Dec 1, 2008 |
7.28 |
| Nov 28, 2008 |
7.31 |
| Nov 26, 2008 |
7.33 |
| Nov 25, 2008 |
7.35 |
| Nov 24, 2008 |
7.37 |
| Nov 21, 2008 |
7.40 |
| Nov 20, 2008 |
7.42 |
| Nov 19, 2008 |
7.45 |
| Nov 18, 2008 |
7.46 |
| Nov 17, 2008 |
7.48 |
| Nov 14, 2008 |
7.50 |
| Nov 13, 2008 |
7.52 |
| Nov 12, 2008 |
7.53 |
| Nov 11, 2008 |
7.54 |
| Nov 10, 2008 |
7.55 |
| Nov 7, 2008 |
7.57 |
| Nov 6, 2008 |
7.58 |
| Nov 5, 2008 |
7.60 |
| Nov 4, 2008 |
7.63 |
| Nov 3, 2008 |
7.66 |
| Oct 31, 2008 |
7.69 |
| Oct 30, 2008 |
7.72 |
| Oct 29, 2008 |
7.76 |
| Oct 28, 2008 |
7.79 |
| Oct 27, 2008 |
7.82 |
| Oct 24, 2008 |
7.85 |
| Oct 23, 2008 |
7.89 |
| Oct 22, 2008 |
7.93 |
| Oct 21, 2008 |
7.96 |
| Oct 20, 2008 |
8.00 |
| Oct 17, 2008 |
8.04 |
| Oct 16, 2008 |
8.09 |
| Oct 15, 2008 |
8.13 |
| Oct 14, 2008 |
8.19 |
| Oct 13, 2008 |
8.23 |
| Oct 10, 2008 |
8.28 |
| Oct 9, 2008 |
8.32 |
| Oct 8, 2008 |
8.37 |
| Oct 7, 2008 |
8.41 |
| Oct 6, 2008 |
8.46 |
| Oct 3, 2008 |
8.49 |
| Oct 2, 2008 |
8.53 |
| Oct 1, 2008 |
8.56 |
| Sep 30, 2008 |
8.59 |
| Sep 29, 2008 |
8.62 |
| Sep 26, 2008 |
8.66 |
| Sep 25, 2008 |
8.68 |
| Sep 24, 2008 |
8.71 |
| Sep 23, 2008 |
8.74 |
| Sep 22, 2008 |
8.77 |
| Sep 19, 2008 |
8.80 |
| Sep 18, 2008 |
8.82 |
| Sep 17, 2008 |
8.85 |
| Sep 16, 2008 |
8.88 |
| Sep 15, 2008 |
8.92 |
| Sep 12, 2008 |
8.95 |
| Sep 11, 2008 |
8.98 |
| Sep 10, 2008 |
9.00 |
| Sep 9, 2008 |
9.03 |
| Sep 8, 2008 |
9.06 |
| Sep 5, 2008 |
9.08 |
| Sep 4, 2008 |
9.11 |
| Sep 3, 2008 |
9.14 |
| Sep 2, 2008 |
9.17 |
| Aug 29, 2008 |
9.19 |
| Aug 28, 2008 |
9.22 |
| Aug 27, 2008 |
9.24 |
| Aug 26, 2008 |
9.26 |
| Aug 25, 2008 |
9.29 |
| Aug 22, 2008 |
9.32 |
| Aug 21, 2008 |
9.35 |
| Aug 20, 2008 |
9.38 |
| Aug 19, 2008 |
9.42 |
| Aug 18, 2008 |
9.45 |
| Aug 15, 2008 |
9.48 |
| Aug 14, 2008 |
9.52 |
| Aug 13, 2008 |
9.55 |
| Aug 12, 2008 |
9.58 |
| Aug 11, 2008 |
9.61 |
| Aug 8, 2008 |
9.63 |
| Aug 7, 2008 |
9.65 |
| Aug 6, 2008 |
9.66 |
| Aug 5, 2008 |
9.68 |
| Aug 4, 2008 |
9.69 |
| Aug 1, 2008 |
9.70 |
| Jul 31, 2008 |
9.72 |
| Jul 30, 2008 |
9.73 |
| Jul 29, 2008 |
9.75 |
| Jul 28, 2008 |
9.75 |
| Jul 25, 2008 |
9.76 |
| Jul 24, 2008 |
9.78 |
| Jul 23, 2008 |
9.79 |
| Jul 22, 2008 |
9.81 |
| Jul 21, 2008 |
9.82 |
| Jul 18, 2008 |
9.83 |
| Jul 17, 2008 |
9.85 |
| Jul 16, 2008 |
9.86 |
| Jul 15, 2008 |
9.87 |
| Jul 14, 2008 |
9.89 |
| Jul 11, 2008 |
9.90 |
| Jul 10, 2008 |
9.92 |
| Jul 9, 2008 |
9.93 |
| Jul 8, 2008 |
9.95 |
| Jul 7, 2008 |
9.96 |
| Jul 3, 2008 |
9.98 |
| Jul 2, 2008 |
10.00 |
| Jul 1, 2008 |
10.01 |
| Jun 30, 2008 |
10.03 |
| Jun 27, 2008 |
10.04 |
| Jun 26, 2008 |
10.06 |
| Jun 25, 2008 |
10.07 |
| Jun 24, 2008 |
10.08 |
| Jun 23, 2008 |
10.09 |
| Jun 20, 2008 |
10.11 |
| Jun 19, 2008 |
10.12 |
| Jun 18, 2008 |
10.13 |
| Jun 17, 2008 |
10.14 |
| Jun 16, 2008 |
10.15 |
| Jun 13, 2008 |
10.16 |
| Jun 12, 2008 |
10.17 |
| Jun 11, 2008 |
10.19 |
| Jun 10, 2008 |
10.20 |
| Jun 9, 2008 |
10.22 |
| Jun 6, 2008 |
10.23 |
| Jun 5, 2008 |
10.25 |
| Jun 4, 2008 |
10.27 |
| Jun 3, 2008 |
10.29 |
| Jun 2, 2008 |
10.31 |
| May 30, 2008 |
10.33 |
| May 29, 2008 |
10.34 |
| May 28, 2008 |
10.36 |
| May 27, 2008 |
10.38 |
| May 23, 2008 |
10.41 |
| May 22, 2008 |
10.44 |
| May 21, 2008 |
10.46 |
| May 20, 2008 |
10.48 |
| May 19, 2008 |
10.50 |
| May 16, 2008 |
10.52 |
| May 15, 2008 |
10.54 |
| May 14, 2008 |
10.55 |
| May 13, 2008 |
10.57 |
| May 12, 2008 |
10.58 |
| May 9, 2008 |
10.60 |
| May 8, 2008 |
10.62 |
| May 7, 2008 |
10.64 |
| May 6, 2008 |
10.66 |
| May 5, 2008 |
10.69 |
| May 2, 2008 |
10.71 |
| May 1, 2008 |
10.73 |
| Apr 30, 2008 |
10.75 |
| Apr 29, 2008 |
10.77 |
| Apr 28, 2008 |
10.79 |
| Apr 25, 2008 |
10.81 |
| Apr 24, 2008 |
10.83 |
| Apr 23, 2008 |
10.86 |
| Apr 22, 2008 |
10.89 |
| Apr 21, 2008 |
10.92 |
| Apr 18, 2008 |
10.95 |
| Apr 17, 2008 |
10.98 |
| Apr 16, 2008 |
11.01 |
| Apr 15, 2008 |
11.04 |
| Apr 14, 2008 |
11.08 |
| Apr 11, 2008 |
11.11 |
| Apr 10, 2008 |
11.14 |
| Apr 9, 2008 |
11.18 |
| Apr 8, 2008 |
11.21 |
| Apr 7, 2008 |
11.24 |
| Apr 4, 2008 |
11.27 |
| Apr 3, 2008 |
11.29 |
| Apr 2, 2008 |
11.32 |
| Apr 1, 2008 |
11.36 |
| Mar 31, 2008 |
11.39 |
| Mar 28, 2008 |
11.42 |
| Mar 27, 2008 |
11.46 |
| Mar 26, 2008 |
11.49 |
| Mar 25, 2008 |
11.53 |
| Mar 24, 2008 |
11.57 |
| Mar 20, 2008 |
11.61 |
| Mar 19, 2008 |
11.65 |
| Mar 18, 2008 |
11.69 |
| Mar 17, 2008 |
11.73 |
| Mar 14, 2008 |
11.77 |
| Mar 13, 2008 |
11.81 |
| Mar 12, 2008 |
11.85 |
| Mar 11, 2008 |
11.90 |
| Mar 10, 2008 |
11.94 |
| Mar 7, 2008 |
11.98 |
| Mar 6, 2008 |
12.01 |
| Mar 5, 2008 |
12.05 |
| Mar 4, 2008 |
12.08 |
| Mar 3, 2008 |
12.11 |
| Feb 29, 2008 |
12.14 |
| Feb 28, 2008 |
12.17 |
| Feb 27, 2008 |
12.21 |
| Feb 26, 2008 |
12.24 |
| Feb 25, 2008 |
12.27 |
| Feb 22, 2008 |
12.30 |
| Feb 21, 2008 |
12.34 |
| Feb 20, 2008 |
12.38 |
| Feb 19, 2008 |
12.41 |
| Feb 15, 2008 |
12.44 |
| Feb 14, 2008 |
12.47 |
| Feb 13, 2008 |
12.50 |
| Feb 12, 2008 |
12.54 |
| Feb 11, 2008 |
12.57 |
| Feb 8, 2008 |
12.60 |
| Feb 7, 2008 |
12.63 |
| Feb 6, 2008 |
12.67 |
| Feb 5, 2008 |
12.70 |
| Feb 4, 2008 |
12.73 |
| Feb 1, 2008 |
12.76 |
| Jan 31, 2008 |
12.79 |
| Jan 30, 2008 |
12.82 |
| Jan 29, 2008 |
12.85 |
| Jan 28, 2008 |
12.88 |
| Jan 25, 2008 |
12.91 |
| Jan 24, 2008 |
12.93 |
| Jan 23, 2008 |
12.96 |
| Jan 22, 2008 |
12.96 |
| Jan 18, 2008 |
12.97 |
| Jan 17, 2008 |
12.98 |
| Jan 16, 2008 |
12.98 |
| Jan 15, 2008 |
12.98 |
| Jan 14, 2008 |
12.98 |
| Jan 11, 2008 |
12.99 |
| Jan 10, 2008 |
12.99 |
| Jan 9, 2008 |
12.99 |
| Jan 8, 2008 |
12.99 |
| Jan 7, 2008 |
13.00 |
| Jan 4, 2008 |
12.99 |
| Jan 3, 2008 |
12.99 |
| Jan 2, 2008 |
12.97 |
| Dec 31, 2007 |
12.96 |
| Dec 28, 2007 |
12.94 |
| Dec 27, 2007 |
12.93 |
| Dec 26, 2007 |
12.91 |
| Dec 24, 2007 |
12.89 |
| Dec 21, 2007 |
12.87 |
| Dec 20, 2007 |
12.86 |
| Dec 19, 2007 |
12.84 |
| Dec 18, 2007 |
12.82 |
| Dec 17, 2007 |
12.80 |
| Dec 14, 2007 |
12.79 |
| Dec 13, 2007 |
12.78 |
| Dec 12, 2007 |
12.76 |
| Dec 11, 2007 |
12.75 |
| Dec 10, 2007 |
12.74 |
| Dec 7, 2007 |
12.74 |
| Dec 6, 2007 |
12.73 |
| Dec 5, 2007 |
12.72 |
| Dec 4, 2007 |
12.72 |
| Dec 3, 2007 |
12.72 |
| Nov 30, 2007 |
12.71 |
| Nov 29, 2007 |
12.70 |
| Nov 28, 2007 |
12.69 |
| Nov 27, 2007 |
12.68 |
| Nov 26, 2007 |
12.68 |
| Nov 23, 2007 |
12.67 |
| Nov 21, 2007 |
12.67 |
| Nov 20, 2007 |
12.66 |
| Nov 19, 2007 |
12.66 |
| Nov 16, 2007 |
12.65 |
| Nov 15, 2007 |
12.64 |
| Nov 14, 2007 |
12.63 |
| Nov 13, 2007 |
12.63 |
| Nov 12, 2007 |
12.62 |
| Nov 9, 2007 |
12.62 |
| Nov 8, 2007 |
12.61 |
| Nov 7, 2007 |
12.61 |
| Nov 6, 2007 |
12.60 |
| Nov 5, 2007 |
12.59 |
| Nov 2, 2007 |
12.59 |
| Nov 1, 2007 |
12.58 |
| Oct 31, 2007 |
12.57 |
| Oct 30, 2007 |
12.56 |
| Oct 29, 2007 |
12.54 |
| Oct 26, 2007 |
12.53 |
| Oct 25, 2007 |
12.52 |
| Oct 24, 2007 |
12.52 |
| Oct 23, 2007 |
12.53 |
| Oct 22, 2007 |
12.54 |
| Oct 19, 2007 |
12.56 |
| Oct 18, 2007 |
12.58 |
| Oct 17, 2007 |
12.59 |
| Oct 16, 2007 |
12.60 |
| Oct 15, 2007 |
12.62 |
| Oct 12, 2007 |
12.63 |
| Oct 11, 2007 |
12.64 |
| Oct 10, 2007 |
12.65 |
| Oct 9, 2007 |
12.65 |
| Oct 8, 2007 |
12.66 |
| Oct 5, 2007 |
12.67 |
| Oct 4, 2007 |
12.67 |
| Oct 3, 2007 |
12.68 |
| Oct 2, 2007 |
12.69 |
| Oct 1, 2007 |
12.70 |
| Sep 28, 2007 |
12.71 |
| Sep 27, 2007 |
12.72 |
| Sep 26, 2007 |
12.73 |
| Sep 25, 2007 |
12.74 |
| Sep 24, 2007 |
12.76 |
| Sep 21, 2007 |
12.77 |
| Sep 20, 2007 |
12.78 |
| Sep 19, 2007 |
12.79 |
| Sep 18, 2007 |
12.81 |
| Sep 17, 2007 |
12.82 |
| Sep 14, 2007 |
12.83 |
| Sep 13, 2007 |
12.84 |
| Sep 12, 2007 |
12.86 |
| Sep 11, 2007 |
12.88 |
| Sep 10, 2007 |
12.89 |
| Sep 7, 2007 |
12.90 |
| Sep 6, 2007 |
12.91 |
| Sep 5, 2007 |
12.93 |
| Sep 4, 2007 |
12.94 |
| Aug 31, 2007 |
12.94 |
| Aug 30, 2007 |
12.95 |
| Aug 29, 2007 |
12.96 |
| Aug 28, 2007 |
12.96 |
| Aug 27, 2007 |
12.97 |
| Aug 24, 2007 |
12.97 |
| Aug 23, 2007 |
12.98 |
| Aug 22, 2007 |
12.98 |
| Aug 21, 2007 |
12.98 |
| Aug 20, 2007 |
12.98 |
| Aug 17, 2007 |
12.98 |
| Aug 16, 2007 |
12.98 |
| Aug 15, 2007 |
12.98 |
| Aug 14, 2007 |
12.99 |
| Aug 13, 2007 |
12.99 |
| Aug 10, 2007 |
13.00 |
| Aug 9, 2007 |
13.00 |
| Aug 8, 2007 |
13.00 |
| Aug 7, 2007 |
13.00 |
| Aug 6, 2007 |
13.00 |
| Aug 3, 2007 |
13.01 |
| Aug 2, 2007 |
13.01 |
| Aug 1, 2007 |
13.01 |
| Jul 31, 2007 |
13.02 |
| Jul 30, 2007 |
13.02 |
| Jul 27, 2007 |
13.02 |
| Jul 26, 2007 |
13.02 |
| Jul 25, 2007 |
13.02 |
| Jul 24, 2007 |
13.02 |
| Jul 23, 2007 |
13.02 |
| Jul 20, 2007 |
13.02 |
| Jul 19, 2007 |
13.02 |
| Jul 18, 2007 |
13.01 |
| Jul 17, 2007 |
13.01 |
| Jul 16, 2007 |
13.01 |
| Jul 13, 2007 |
13.01 |
| Jul 12, 2007 |
13.00 |
| Jul 11, 2007 |
13.00 |
| Jul 10, 2007 |
13.00 |
| Jul 9, 2007 |
13.00 |
| Jul 6, 2007 |
13.00 |
| Jul 5, 2007 |
13.00 |
| Jul 3, 2007 |
13.00 |
| Jul 2, 2007 |
13.00 |
| Jun 29, 2007 |
13.00 |
| Jun 28, 2007 |
13.00 |
| Jun 27, 2007 |
13.00 |
| Jun 26, 2007 |
13.00 |
| Jun 25, 2007 |
13.00 |
| Jun 22, 2007 |
12.99 |
| Jun 21, 2007 |
12.99 |
| Jun 20, 2007 |
12.99 |
| Jun 19, 2007 |
13.00 |
| Jun 18, 2007 |
13.00 |
| Jun 15, 2007 |
13.00 |
| Jun 14, 2007 |
13.00 |
| Jun 13, 2007 |
13.00 |
| Jun 12, 2007 |
12.99 |
| Jun 11, 2007 |
12.99 |
| Jun 8, 2007 |
12.99 |
| Jun 7, 2007 |
12.99 |
| Jun 6, 2007 |
12.99 |
| Jun 5, 2007 |
12.99 |
| Jun 4, 2007 |
12.99 |
| Jun 1, 2007 |
12.98 |
| May 31, 2007 |
12.98 |
| May 30, 2007 |
12.98 |
| May 29, 2007 |
12.98 |
| May 25, 2007 |
12.98 |
| May 24, 2007 |
12.97 |
| May 23, 2007 |
12.97 |
| May 22, 2007 |
12.98 |
| May 21, 2007 |
12.98 |
| May 18, 2007 |
12.98 |
| May 17, 2007 |
12.98 |
| May 16, 2007 |
12.98 |
| May 15, 2007 |
12.99 |
| May 14, 2007 |
12.99 |
| May 11, 2007 |
13.00 |
| May 10, 2007 |
13.00 |
| May 9, 2007 |
13.01 |
| May 8, 2007 |
13.01 |
| May 7, 2007 |
13.01 |
| May 4, 2007 |
13.02 |
| May 3, 2007 |
13.02 |
| May 2, 2007 |
13.02 |
| May 1, 2007 |
13.02 |
| Apr 30, 2007 |
13.02 |
| Apr 27, 2007 |
13.02 |
| Apr 26, 2007 |
13.03 |
| Apr 25, 2007 |
13.02 |
| Apr 24, 2007 |
13.03 |
| Apr 23, 2007 |
13.03 |
| Apr 20, 2007 |
13.03 |
| Apr 19, 2007 |
13.04 |
| Apr 18, 2007 |
13.04 |
| Apr 17, 2007 |
13.05 |
| Apr 16, 2007 |
13.05 |
| Apr 13, 2007 |
13.05 |
| Apr 12, 2007 |
13.06 |
| Apr 11, 2007 |
13.06 |
| Apr 10, 2007 |
13.07 |
| Apr 9, 2007 |
13.07 |
| Apr 5, 2007 |
13.08 |
| Apr 4, 2007 |
13.08 |
| Apr 3, 2007 |
13.09 |
| Apr 2, 2007 |
13.09 |
| Mar 30, 2007 |
13.10 |
| Mar 29, 2007 |
13.10 |
| Mar 28, 2007 |
13.11 |
| Mar 27, 2007 |
13.12 |
| Mar 26, 2007 |
13.13 |
| Mar 23, 2007 |
13.13 |
| Mar 22, 2007 |
13.15 |
| Mar 21, 2007 |
13.16 |
| Mar 20, 2007 |
13.17 |
| Mar 19, 2007 |
13.19 |
| Mar 16, 2007 |
13.21 |
| Mar 15, 2007 |
13.22 |
| Mar 14, 2007 |
13.24 |
| Mar 13, 2007 |
13.27 |
| Mar 12, 2007 |
13.29 |
| Mar 9, 2007 |
13.31 |
| Mar 8, 2007 |
13.33 |
| Mar 7, 2007 |
13.35 |
| Mar 6, 2007 |
13.37 |
| Mar 5, 2007 |
13.40 |
| Mar 2, 2007 |
13.42 |
| Mar 1, 2007 |
13.45 |
| Feb 28, 2007 |
13.47 |
| Feb 27, 2007 |
13.50 |
| Feb 26, 2007 |
13.53 |
| Feb 23, 2007 |
13.55 |
| Feb 22, 2007 |
13.57 |
| Feb 21, 2007 |
13.60 |
| Feb 20, 2007 |
13.62 |
| Feb 16, 2007 |
13.65 |
| Feb 15, 2007 |
13.67 |
| Feb 14, 2007 |
13.70 |
| Feb 13, 2007 |
13.73 |
| Feb 12, 2007 |
13.76 |
| Feb 9, 2007 |
13.78 |
| Feb 8, 2007 |
13.81 |
| Feb 7, 2007 |
13.83 |
| Feb 6, 2007 |
13.85 |
| Feb 5, 2007 |
13.88 |
| Feb 2, 2007 |
13.91 |
| Feb 1, 2007 |
13.93 |
| Jan 31, 2007 |
13.96 |
| Jan 30, 2007 |
13.98 |
| Jan 29, 2007 |
14.00 |
| Jan 26, 2007 |
14.03 |
| Jan 25, 2007 |
14.05 |
| Jan 24, 2007 |
14.08 |
| Jan 23, 2007 |
14.09 |
| Jan 22, 2007 |
14.11 |
| Jan 19, 2007 |
14.13 |
| Jan 18, 2007 |
14.14 |
| Jan 17, 2007 |
14.16 |
| Jan 16, 2007 |
14.17 |
| Jan 12, 2007 |
14.19 |
| Jan 11, 2007 |
14.20 |
| Jan 10, 2007 |
14.22 |
| Jan 9, 2007 |
14.23 |
| Jan 8, 2007 |
14.24 |
| Jan 5, 2007 |
14.26 |
| Jan 4, 2007 |
14.27 |
| Jan 3, 2007 |
14.28 |
| Dec 29, 2006 |
14.29 |
| Dec 28, 2006 |
14.31 |
| Dec 27, 2006 |
14.32 |
| Dec 26, 2006 |
14.34 |
| Dec 22, 2006 |
14.35 |
| Dec 21, 2006 |
14.36 |
| Dec 20, 2006 |
14.38 |
| Dec 19, 2006 |
14.40 |
| Dec 18, 2006 |
14.41 |
| Dec 15, 2006 |
14.43 |
| Dec 14, 2006 |
14.45 |
| Dec 13, 2006 |
14.47 |
| Dec 12, 2006 |
14.50 |
| Dec 11, 2006 |
14.52 |
| Dec 8, 2006 |
14.54 |
| Dec 7, 2006 |
14.56 |
| Dec 6, 2006 |
14.58 |
| Dec 5, 2006 |
14.60 |
| Dec 4, 2006 |
14.62 |
| Dec 1, 2006 |
14.64 |
| Nov 30, 2006 |
14.67 |
| Nov 29, 2006 |
14.69 |
| Nov 28, 2006 |
14.71 |
| Nov 27, 2006 |
14.73 |
| Nov 24, 2006 |
14.75 |
| Nov 22, 2006 |
14.77 |
| Nov 21, 2006 |
14.80 |
| Nov 20, 2006 |
14.82 |
| Nov 17, 2006 |
14.84 |
| Nov 16, 2006 |
14.87 |
| Nov 15, 2006 |
14.90 |
| Nov 14, 2006 |
14.93 |
| Nov 13, 2006 |
14.95 |
| Nov 10, 2006 |
14.98 |
| Nov 9, 2006 |
15.02 |
| Nov 8, 2006 |
15.06 |
| Nov 7, 2006 |
15.11 |
| Nov 6, 2006 |
15.15 |
| Nov 3, 2006 |
15.19 |
| Nov 2, 2006 |
15.23 |
| Nov 1, 2006 |
15.27 |
| Oct 31, 2006 |
15.31 |
| Oct 30, 2006 |
15.35 |
| Oct 27, 2006 |
15.39 |
| Oct 26, 2006 |
15.42 |
| Oct 25, 2006 |
15.45 |
| Oct 24, 2006 |
15.49 |
| Oct 23, 2006 |
15.52 |
| Oct 20, 2006 |
15.56 |
| Oct 19, 2006 |
15.58 |
| Oct 18, 2006 |
15.62 |
| Oct 17, 2006 |
15.65 |
| Oct 16, 2006 |
15.69 |
| Oct 13, 2006 |
15.73 |
| Oct 12, 2006 |
15.78 |
| Oct 11, 2006 |
15.82 |
| Oct 10, 2006 |
15.87 |
| Oct 9, 2006 |
15.92 |
| Oct 6, 2006 |
15.97 |
| Oct 5, 2006 |
16.01 |
| Oct 4, 2006 |
16.06 |
| Oct 3, 2006 |
16.10 |
| Oct 2, 2006 |
16.14 |
| Sep 29, 2006 |
16.19 |
| Sep 28, 2006 |
16.24 |
| Sep 27, 2006 |
16.29 |
| Sep 26, 2006 |
16.34 |
| Sep 25, 2006 |
16.38 |
| Sep 22, 2006 |
16.43 |
| Sep 21, 2006 |
16.47 |
| Sep 20, 2006 |
16.51 |
| Sep 19, 2006 |
16.54 |
| Sep 18, 2006 |
16.58 |
| Sep 15, 2006 |
16.62 |
| Sep 14, 2006 |
16.65 |
| Sep 13, 2006 |
16.69 |
| Sep 12, 2006 |
16.72 |
| Sep 11, 2006 |
16.75 |
| Sep 8, 2006 |
16.78 |
| Sep 7, 2006 |
16.82 |
| Sep 6, 2006 |
16.85 |
| Sep 5, 2006 |
16.89 |
| Sep 1, 2006 |
16.92 |
| Aug 31, 2006 |
16.96 |
| Aug 30, 2006 |
16.99 |
| Aug 29, 2006 |
17.03 |
| Aug 28, 2006 |
17.07 |
| Aug 25, 2006 |
17.11 |
| Aug 24, 2006 |
17.15 |
| Aug 23, 2006 |
17.19 |
| Aug 22, 2006 |
17.23 |
| Aug 21, 2006 |
17.27 |
| Aug 18, 2006 |
17.32 |
| Aug 17, 2006 |
17.35 |
| Aug 16, 2006 |
17.38 |
| Aug 15, 2006 |
17.41 |
| Aug 14, 2006 |
17.44 |
| Aug 11, 2006 |
17.47 |
| Aug 10, 2006 |
17.49 |
| Aug 9, 2006 |
17.52 |
| Aug 8, 2006 |
17.54 |
| Aug 7, 2006 |
17.61 |
| Aug 4, 2006 |
17.68 |
| Aug 3, 2006 |
17.74 |
| Aug 2, 2006 |
17.81 |
| Aug 1, 2006 |
17.87 |
| Jul 31, 2006 |
17.93 |
| Jul 28, 2006 |
17.99 |
| Jul 27, 2006 |
18.06 |
| Jul 26, 2006 |
18.11 |
| Jul 25, 2006 |
18.17 |
| Jul 24, 2006 |
18.23 |
| Jul 21, 2006 |
18.28 |
| Jul 20, 2006 |
18.34 |
| Jul 19, 2006 |
18.40 |
| Jul 18, 2006 |
18.46 |
| Jul 17, 2006 |
18.52 |
| Jul 14, 2006 |
18.59 |
| Jul 13, 2006 |
18.65 |
| Jul 12, 2006 |
18.71 |
| Jul 11, 2006 |
18.77 |
| Jul 10, 2006 |
18.83 |
| Jul 7, 2006 |
18.88 |
| Jul 6, 2006 |
18.94 |
| Jul 5, 2006 |
19.00 |
| Jul 3, 2006 |
19.06 |
| Jun 30, 2006 |
19.11 |
| Jun 29, 2006 |
19.16 |
| Jun 28, 2006 |
19.21 |
| Jun 27, 2006 |
19.27 |
| Jun 26, 2006 |
19.32 |
| Jun 23, 2006 |
19.37 |
| Jun 22, 2006 |
19.42 |
| Jun 21, 2006 |
19.48 |
| Jun 20, 2006 |
19.53 |
| Jun 19, 2006 |
19.58 |
| Jun 16, 2006 |
19.64 |
| Jun 15, 2006 |
19.69 |
| Jun 14, 2006 |
19.74 |
| Jun 13, 2006 |
19.80 |
| Jun 12, 2006 |
19.86 |
| Jun 9, 2006 |
19.91 |
| Jun 8, 2006 |
19.96 |
| Jun 7, 2006 |
20.02 |
| Jun 6, 2006 |
20.07 |
| Jun 5, 2006 |
20.12 |
| Jun 2, 2006 |
20.18 |
| Jun 1, 2006 |
20.23 |
| May 31, 2006 |
20.28 |
| May 30, 2006 |
20.33 |
| May 26, 2006 |
20.39 |
| May 25, 2006 |
20.44 |
| May 24, 2006 |
20.48 |
| May 23, 2006 |
20.54 |
| May 22, 2006 |
20.59 |
| May 19, 2006 |
20.64 |
| May 18, 2006 |
20.69 |
| May 17, 2006 |
20.74 |
| May 16, 2006 |
20.79 |
| May 15, 2006 |
20.84 |
| May 12, 2006 |
20.89 |
| May 11, 2006 |
20.95 |
| May 10, 2006 |
21.01 |
| May 9, 2006 |
21.06 |
| May 8, 2006 |
21.12 |
| May 5, 2006 |
21.18 |
| May 4, 2006 |
21.23 |
| May 3, 2006 |
21.29 |
| May 2, 2006 |
21.34 |
| May 1, 2006 |
21.40 |
| Apr 28, 2006 |
21.46 |
| Apr 27, 2006 |
21.51 |
| Apr 26, 2006 |
21.56 |
| Apr 25, 2006 |
21.62 |
| Apr 24, 2006 |
21.67 |
| Apr 21, 2006 |
21.73 |
| Apr 20, 2006 |
21.78 |
| Apr 19, 2006 |
21.83 |
| Apr 18, 2006 |
21.87 |
| Apr 17, 2006 |
21.92 |
| Apr 13, 2006 |
21.97 |
| Apr 12, 2006 |
22.02 |
| Apr 11, 2006 |
22.07 |
| Apr 10, 2006 |
22.12 |
| Apr 7, 2006 |
22.17 |
| Apr 6, 2006 |
22.23 |
| Apr 5, 2006 |
22.29 |
| Apr 4, 2006 |
22.35 |
| Apr 3, 2006 |
22.41 |
| Mar 31, 2006 |
22.47 |
| Mar 30, 2006 |
22.54 |
| Mar 29, 2006 |
22.60 |
| Mar 28, 2006 |
22.67 |
| Mar 27, 2006 |
22.73 |
| Mar 24, 2006 |
22.80 |
| Mar 23, 2006 |
22.86 |
| Mar 22, 2006 |
22.92 |
| Mar 21, 2006 |
22.99 |
| Mar 20, 2006 |
23.05 |
| Mar 17, 2006 |
23.11 |
| Mar 16, 2006 |
23.18 |
| Mar 15, 2006 |
23.24 |
| Mar 14, 2006 |
23.30 |
| Mar 13, 2006 |
23.36 |
| Mar 10, 2006 |
23.42 |
| Mar 9, 2006 |
23.48 |
| Mar 8, 2006 |
23.54 |
| Mar 7, 2006 |
23.60 |
| Mar 6, 2006 |
23.66 |
| Mar 3, 2006 |
23.72 |
| Mar 2, 2006 |
23.77 |
| Mar 1, 2006 |
23.82 |
| Feb 28, 2006 |
23.87 |
| Feb 27, 2006 |
23.92 |
| Feb 24, 2006 |
23.96 |
| Feb 23, 2006 |
24.01 |
| Feb 22, 2006 |
24.06 |
| Feb 21, 2006 |
24.11 |
| Feb 17, 2006 |
24.16 |
| Feb 16, 2006 |
24.20 |
| Feb 15, 2006 |
24.25 |
| Feb 14, 2006 |
24.30 |
| Feb 13, 2006 |
24.35 |
| Feb 10, 2006 |
24.39 |
| Feb 9, 2006 |
24.44 |
| Feb 8, 2006 |
24.48 |
| Feb 7, 2006 |
24.52 |
| Feb 6, 2006 |
24.56 |
| Feb 3, 2006 |
24.60 |
| Feb 2, 2006 |
24.64 |
| Feb 1, 2006 |
24.67 |
| Jan 31, 2006 |
24.70 |
| Jan 30, 2006 |
24.72 |
| Jan 27, 2006 |
24.75 |
| Jan 26, 2006 |
24.79 |
| Jan 25, 2006 |
24.81 |
| Jan 24, 2006 |
24.84 |
| Jan 23, 2006 |
24.87 |
| Jan 20, 2006 |
24.91 |
| Jan 19, 2006 |
24.95 |
| Jan 18, 2006 |
24.98 |
| Jan 17, 2006 |
25.02 |
| Jan 13, 2006 |
25.06 |
| Jan 12, 2006 |
25.10 |
| Jan 11, 2006 |
25.14 |
| Jan 10, 2006 |
25.18 |
| Jan 9, 2006 |
25.22 |
| Jan 6, 2006 |
25.26 |
| Jan 5, 2006 |
25.30 |
| Jan 4, 2006 |
25.35 |
| Jan 3, 2006 |
25.39 |
| Dec 30, 2005 |
25.43 |
| Dec 29, 2005 |
25.47 |
| Dec 28, 2005 |
25.51 |
| Dec 27, 2005 |
25.54 |
| Dec 23, 2005 |
25.58 |
| Dec 22, 2005 |
25.62 |
| Dec 21, 2005 |
25.66 |
| Dec 20, 2005 |
25.69 |
| Dec 19, 2005 |
25.73 |
| Dec 16, 2005 |
25.78 |
| Dec 15, 2005 |
25.82 |
| Dec 14, 2005 |
25.87 |
| Dec 13, 2005 |
25.91 |
| Dec 12, 2005 |
25.96 |
| Dec 9, 2005 |
25.99 |
| Dec 8, 2005 |
26.04 |
| Dec 7, 2005 |
26.08 |
| Dec 6, 2005 |
26.12 |
| Dec 5, 2005 |
26.17 |
| Dec 2, 2005 |
26.22 |
| Dec 1, 2005 |
26.27 |
| Nov 30, 2005 |
26.33 |
| Nov 29, 2005 |
26.38 |
| Nov 28, 2005 |
26.44 |
| Nov 25, 2005 |
26.50 |
| Nov 23, 2005 |
26.56 |
| Nov 22, 2005 |
26.62 |
| Nov 21, 2005 |
26.68 |
| Nov 18, 2005 |
26.75 |
| Nov 17, 2005 |
26.81 |
| Nov 16, 2005 |
26.87 |
| Nov 15, 2005 |
26.93 |
| Nov 14, 2005 |
26.98 |
| Nov 11, 2005 |
27.04 |
| Nov 10, 2005 |
27.09 |
| Nov 9, 2005 |
27.14 |
| Nov 8, 2005 |
27.20 |
| Nov 7, 2005 |
27.24 |
| Nov 4, 2005 |
27.29 |
| Nov 3, 2005 |
27.34 |
| Nov 2, 2005 |
27.38 |
| Nov 1, 2005 |
27.41 |
| Oct 31, 2005 |
27.46 |
| Oct 28, 2005 |
27.49 |
| Oct 27, 2005 |
27.53 |
| Oct 26, 2005 |
27.58 |
| Oct 25, 2005 |
27.62 |
| Oct 24, 2005 |
27.67 |
| Oct 21, 2005 |
27.72 |
| Oct 20, 2005 |
27.76 |
| Oct 19, 2005 |
27.77 |
| Oct 18, 2005 |
27.78 |
| Oct 17, 2005 |
27.79 |
| Oct 14, 2005 |
27.81 |
| Oct 13, 2005 |
27.83 |
| Oct 12, 2005 |
27.85 |
| Oct 11, 2005 |
27.87 |
| Oct 10, 2005 |
27.89 |
| Oct 7, 2005 |
27.91 |
| Oct 6, 2005 |
27.93 |
| Oct 5, 2005 |
27.96 |
| Oct 4, 2005 |
27.98 |
| Oct 3, 2005 |
28.00 |
| Sep 30, 2005 |
28.03 |
| Sep 29, 2005 |
28.05 |
| Sep 28, 2005 |
28.07 |
| Sep 27, 2005 |
28.09 |
| Sep 26, 2005 |
28.10 |
| Sep 23, 2005 |
28.13 |
| Sep 22, 2005 |
28.16 |
| Sep 21, 2005 |
28.18 |
| Sep 20, 2005 |
28.21 |
| Sep 19, 2005 |
28.24 |
| Sep 16, 2005 |
28.26 |
| Sep 15, 2005 |
28.29 |
| Sep 14, 2005 |
28.32 |
| Sep 13, 2005 |
28.35 |
| Sep 12, 2005 |
28.37 |
| Sep 9, 2005 |
28.40 |
| Sep 8, 2005 |
28.42 |
| Sep 7, 2005 |
28.45 |
| Sep 6, 2005 |
28.48 |
| Sep 2, 2005 |
28.51 |
| Sep 1, 2005 |
28.53 |
| Aug 31, 2005 |
28.56 |
| Aug 30, 2005 |
28.58 |
| Aug 29, 2005 |
28.60 |
| Aug 26, 2005 |
28.63 |
| Aug 25, 2005 |
28.65 |
| Aug 24, 2005 |
28.66 |
| Aug 23, 2005 |
28.67 |
| Aug 22, 2005 |
28.69 |
| Aug 19, 2005 |
28.70 |
| Aug 18, 2005 |
28.71 |
| Aug 17, 2005 |
28.71 |
| Aug 16, 2005 |
28.70 |
| Aug 15, 2005 |
28.70 |
| Aug 12, 2005 |
28.69 |
| Aug 11, 2005 |
28.68 |
| Aug 10, 2005 |
28.67 |
| Aug 9, 2005 |
28.67 |
| Aug 8, 2005 |
28.66 |
| Aug 5, 2005 |
28.65 |
| Aug 4, 2005 |
28.64 |
| Aug 3, 2005 |
28.64 |
| Aug 2, 2005 |
28.63 |
| Aug 1, 2005 |
28.62 |
| Jul 29, 2005 |
28.61 |
| Jul 28, 2005 |
28.59 |
| Jul 27, 2005 |
28.57 |
| Jul 26, 2005 |
28.55 |
| Jul 25, 2005 |
28.52 |
| Jul 22, 2005 |
28.51 |
| Jul 21, 2005 |
28.49 |
| Jul 20, 2005 |
28.48 |
| Jul 19, 2005 |
28.47 |
| Jul 18, 2005 |
28.45 |
| Jul 15, 2005 |
28.44 |
| Jul 14, 2005 |
28.43 |
| Jul 13, 2005 |
28.41 |
| Jul 12, 2005 |
28.40 |
| Jul 11, 2005 |
28.39 |
| Jul 8, 2005 |
28.38 |
| Jul 7, 2005 |
28.38 |
| Jul 6, 2005 |
28.38 |
| Jul 5, 2005 |
28.38 |
| Jul 1, 2005 |
28.38 |
| Jun 30, 2005 |
28.38 |
| Jun 29, 2005 |
28.38 |
| Jun 28, 2005 |
28.38 |
| Jun 27, 2005 |
28.38 |
| Jun 24, 2005 |
28.38 |
| Jun 23, 2005 |
28.38 |
| Jun 22, 2005 |
28.37 |
| Jun 21, 2005 |
28.36 |
| Jun 20, 2005 |
28.36 |
| Jun 17, 2005 |
28.36 |
| Jun 16, 2005 |
28.34 |
| Jun 15, 2005 |
28.33 |
| Jun 14, 2005 |
28.32 |
| Jun 13, 2005 |
28.32 |
| Jun 10, 2005 |
28.30 |
| Jun 9, 2005 |
28.30 |
| Jun 8, 2005 |
28.29 |
| Jun 7, 2005 |
28.28 |
| Jun 6, 2005 |
28.27 |
| Jun 3, 2005 |
28.26 |
| Jun 2, 2005 |
28.25 |
| Jun 1, 2005 |
28.24 |
| May 31, 2005 |
28.23 |
| May 27, 2005 |
28.21 |
| May 26, 2005 |
28.20 |
| May 25, 2005 |
28.18 |
| May 24, 2005 |
28.17 |
| May 23, 2005 |
28.15 |
| May 20, 2005 |
28.12 |
| May 19, 2005 |
28.11 |
| May 18, 2005 |
28.09 |
| May 17, 2005 |
28.07 |
| May 16, 2005 |
28.05 |
| May 13, 2005 |
28.03 |
| May 12, 2005 |
28.02 |
| May 11, 2005 |
28.00 |
| May 10, 2005 |
27.98 |
| May 9, 2005 |
27.97 |
| May 6, 2005 |
27.95 |
| May 5, 2005 |
27.93 |
| May 4, 2005 |
27.92 |
| May 3, 2005 |
27.91 |
| May 2, 2005 |
27.90 |
| Apr 29, 2005 |
27.89 |
| Apr 28, 2005 |
27.88 |
| Apr 27, 2005 |
27.87 |
| Apr 26, 2005 |
27.85 |
| Apr 25, 2005 |
27.84 |
| Apr 22, 2005 |
27.82 |
| Apr 21, 2005 |
27.81 |
| Apr 20, 2005 |
27.80 |
| Apr 19, 2005 |
27.79 |
| Apr 18, 2005 |
27.79 |
| Apr 15, 2005 |
27.79 |
| Apr 14, 2005 |
27.80 |
| Apr 13, 2005 |
27.80 |
| Apr 12, 2005 |
27.79 |
| Apr 11, 2005 |
27.78 |
| Apr 8, 2005 |
27.76 |
| Apr 7, 2005 |
27.75 |
| Apr 6, 2005 |
27.72 |
| Apr 5, 2005 |
27.70 |
| Apr 4, 2005 |
27.68 |
| Apr 1, 2005 |
27.65 |
| Mar 31, 2005 |
27.63 |
| Mar 30, 2005 |
27.61 |
| Mar 29, 2005 |
27.58 |
| Mar 28, 2005 |
27.55 |
| Mar 24, 2005 |
27.52 |
| Mar 23, 2005 |
27.50 |
| Mar 22, 2005 |
27.47 |
| Mar 21, 2005 |
27.44 |
| Mar 18, 2005 |
27.41 |
| Mar 17, 2005 |
27.39 |
| Mar 16, 2005 |
27.36 |
| Mar 15, 2005 |
27.33 |
| Mar 14, 2005 |
27.30 |
| Mar 11, 2005 |
27.27 |
| Mar 10, 2005 |
27.24 |
| Mar 9, 2005 |
27.21 |
| Mar 8, 2005 |
27.17 |
| Mar 7, 2005 |
27.14 |
| Mar 4, 2005 |
27.10 |
| Mar 3, 2005 |
27.06 |
| Mar 2, 2005 |
27.02 |
| Mar 1, 2005 |
26.98 |
| Feb 28, 2005 |
26.94 |
| Feb 25, 2005 |
26.91 |
| Feb 24, 2005 |
26.88 |
| Feb 23, 2005 |
26.84 |
| Feb 22, 2005 |
26.80 |
| Feb 18, 2005 |
26.77 |
| Feb 17, 2005 |
26.73 |
| Feb 16, 2005 |
26.69 |
| Feb 15, 2005 |
26.65 |
| Feb 14, 2005 |
26.60 |
| Feb 11, 2005 |
26.56 |
| Feb 10, 2005 |
26.52 |
| Feb 9, 2005 |
26.49 |
| Feb 8, 2005 |
26.45 |
| Feb 7, 2005 |
26.41 |
| Feb 4, 2005 |
26.36 |
| Feb 3, 2005 |
26.32 |
| Feb 2, 2005 |
26.29 |
| Feb 1, 2005 |
26.25 |
| Jan 31, 2005 |
26.22 |
| Jan 28, 2005 |
26.19 |
| Jan 27, 2005 |
26.17 |
| Jan 26, 2005 |
26.14 |
| Jan 25, 2005 |
26.12 |
| Jan 24, 2005 |
26.10 |
| Jan 21, 2005 |
26.08 |
| Jan 20, 2005 |
26.06 |
| Jan 19, 2005 |
26.04 |
| Jan 18, 2005 |
26.04 |
| Jan 14, 2005 |
26.03 |
| Jan 13, 2005 |
26.02 |
| Jan 12, 2005 |
26.02 |
| Jan 11, 2005 |
26.02 |
| Jan 10, 2005 |
26.01 |
| Jan 7, 2005 |
26.00 |
| Jan 6, 2005 |
25.99 |
| Jan 5, 2005 |
25.98 |
| Jan 4, 2005 |
25.97 |
| Jan 3, 2005 |
25.95 |
| Dec 31, 2004 |
25.94 |
| Dec 30, 2004 |
25.91 |
| Dec 29, 2004 |
25.89 |
| Dec 28, 2004 |
25.86 |
| Dec 27, 2004 |
25.85 |
| Dec 23, 2004 |
25.83 |
| Dec 22, 2004 |
25.81 |
| Dec 21, 2004 |
25.80 |
| Dec 20, 2004 |
25.78 |
| Dec 17, 2004 |
25.77 |
| Dec 16, 2004 |
25.76 |
| Dec 15, 2004 |
25.75 |
| Dec 14, 2004 |
25.73 |
| Dec 13, 2004 |
25.73 |
| Dec 10, 2004 |
25.73 |
| Dec 9, 2004 |
25.72 |
| Dec 8, 2004 |
25.70 |
| Dec 7, 2004 |
25.69 |
| Dec 6, 2004 |
25.67 |
| Dec 3, 2004 |
25.66 |
| Dec 2, 2004 |
25.64 |
| Dec 1, 2004 |
25.63 |
| Nov 30, 2004 |
25.62 |
| Nov 29, 2004 |
25.61 |
| Nov 26, 2004 |
25.60 |
| Nov 24, 2004 |
25.59 |
| Nov 23, 2004 |
25.59 |
| Nov 22, 2004 |
25.59 |
| Nov 19, 2004 |
25.58 |
| Nov 18, 2004 |
25.58 |
| Nov 17, 2004 |
25.57 |
| Nov 16, 2004 |
25.56 |
| Nov 15, 2004 |
25.56 |
| Nov 12, 2004 |
25.56 |
| Nov 11, 2004 |
25.55 |
| Nov 10, 2004 |
25.56 |
| Nov 9, 2004 |
25.56 |
| Nov 8, 2004 |
25.57 |
| Nov 5, 2004 |
25.59 |
| Nov 4, 2004 |
25.60 |
| Nov 3, 2004 |
25.61 |
| Nov 2, 2004 |
25.62 |
| Nov 1, 2004 |
25.65 |
| Oct 29, 2004 |
25.67 |
| Oct 28, 2004 |
25.68 |
| Oct 27, 2004 |
25.69 |
| Oct 26, 2004 |
25.70 |
| Oct 25, 2004 |
25.70 |
| Oct 22, 2004 |
25.71 |
| Oct 21, 2004 |
25.72 |
| Oct 20, 2004 |
25.72 |
| Oct 19, 2004 |
25.72 |
| Oct 18, 2004 |
25.73 |
| Oct 15, 2004 |
25.72 |
| Oct 14, 2004 |
25.72 |
| Oct 13, 2004 |
25.72 |
| Oct 12, 2004 |
25.72 |
| Oct 11, 2004 |
25.72 |
| Oct 8, 2004 |
25.72 |
| Oct 7, 2004 |
25.72 |
| Oct 6, 2004 |
25.70 |
| Oct 5, 2004 |
25.68 |
| Oct 4, 2004 |
25.67 |
| Oct 1, 2004 |
25.65 |
| Sep 30, 2004 |
25.63 |
| Sep 29, 2004 |
25.62 |
| Sep 28, 2004 |
25.60 |
| Sep 27, 2004 |
25.58 |
| Sep 24, 2004 |
25.56 |
| Sep 23, 2004 |
25.55 |
| Sep 22, 2004 |
25.53 |
| Sep 21, 2004 |
25.51 |
| Sep 20, 2004 |
25.49 |
| Sep 17, 2004 |
25.47 |
| Sep 16, 2004 |
25.46 |
| Sep 15, 2004 |
25.44 |
| Sep 14, 2004 |
25.42 |
| Sep 13, 2004 |
25.40 |
| Sep 10, 2004 |
25.38 |
| Sep 9, 2004 |
25.35 |
| Sep 8, 2004 |
25.33 |
| Sep 7, 2004 |
25.31 |
| Sep 3, 2004 |
25.28 |
| Sep 2, 2004 |
25.26 |
| Sep 1, 2004 |
25.23 |
| Aug 31, 2004 |
25.22 |
| Aug 30, 2004 |
25.20 |
| Aug 27, 2004 |
25.17 |
| Aug 26, 2004 |
25.15 |
| Aug 25, 2004 |
25.13 |
| Aug 24, 2004 |
25.10 |
| Aug 23, 2004 |
25.08 |
| Aug 20, 2004 |
25.05 |
| Aug 19, 2004 |
25.03 |
| Aug 18, 2004 |
25.00 |
| Aug 17, 2004 |
24.97 |
| Aug 16, 2004 |
24.95 |
| Aug 13, 2004 |
24.93 |
| Aug 12, 2004 |
24.91 |
| Aug 11, 2004 |
24.88 |
| Aug 10, 2004 |
24.86 |
| Aug 9, 2004 |
24.85 |
| Aug 6, 2004 |
24.84 |
| Aug 5, 2004 |
24.83 |
| Aug 4, 2004 |
24.82 |
| Aug 3, 2004 |
24.81 |
| Aug 2, 2004 |
24.81 |
| Jul 30, 2004 |
24.82 |
| Jul 29, 2004 |
24.81 |
| Jul 28, 2004 |
24.81 |
| Jul 27, 2004 |
24.81 |
| Jul 26, 2004 |
24.80 |
| Jul 23, 2004 |
24.80 |
| Jul 22, 2004 |
24.79 |
| Jul 21, 2004 |
24.78 |
| Jul 20, 2004 |
24.77 |
| Jul 19, 2004 |
24.76 |
| Jul 16, 2004 |
24.74 |
| Jul 15, 2004 |
24.73 |
| Jul 14, 2004 |
24.72 |
| Jul 13, 2004 |
24.71 |
| Jul 12, 2004 |
24.70 |
| Jul 9, 2004 |
24.70 |
| Jul 8, 2004 |
24.69 |
| Jul 7, 2004 |
24.69 |
| Jul 6, 2004 |
24.69 |
| Jul 2, 2004 |
24.68 |
| Jul 1, 2004 |
24.67 |
| Jun 30, 2004 |
24.65 |
| Jun 29, 2004 |
24.64 |
| Jun 28, 2004 |
24.63 |
| Jun 25, 2004 |
24.62 |
| Jun 24, 2004 |
24.61 |
| Jun 23, 2004 |
24.61 |
| Jun 22, 2004 |
24.60 |
| Jun 21, 2004 |
24.60 |
| Jun 18, 2004 |
24.60 |
| Jun 17, 2004 |
24.60 |
| Jun 16, 2004 |
24.59 |
| Jun 15, 2004 |
24.59 |
| Jun 14, 2004 |
24.58 |
| Jun 10, 2004 |
24.58 |
| Jun 9, 2004 |
24.57 |
| Jun 8, 2004 |
24.57 |
| Jun 7, 2004 |
24.57 |
| Jun 4, 2004 |
24.56 |
| Jun 3, 2004 |
24.56 |
| Jun 2, 2004 |
24.55 |
| Jun 1, 2004 |
24.54 |
| May 28, 2004 |
24.53 |
| May 27, 2004 |
24.51 |
| May 26, 2004 |
24.50 |
| May 25, 2004 |
24.48 |
| May 24, 2004 |
24.46 |
| May 21, 2004 |
24.45 |
| May 20, 2004 |
24.43 |
| May 19, 2004 |
24.42 |
| May 18, 2004 |
24.41 |
| May 17, 2004 |
24.40 |
| May 14, 2004 |
24.39 |
| May 13, 2004 |
24.38 |
| May 12, 2004 |
24.36 |
| May 11, 2004 |
24.34 |
| May 10, 2004 |
24.32 |
| May 7, 2004 |
24.31 |
| May 6, 2004 |
24.29 |
| May 5, 2004 |
24.27 |
| May 4, 2004 |
24.25 |
| May 3, 2004 |
24.23 |
| Apr 30, 2004 |
24.20 |
| Apr 29, 2004 |
24.19 |
| Apr 28, 2004 |
24.17 |
| Apr 27, 2004 |
24.15 |
| Apr 26, 2004 |
24.13 |
| Apr 23, 2004 |
24.11 |
| Apr 22, 2004 |
24.09 |
| Apr 21, 2004 |
24.07 |
| Apr 20, 2004 |
24.05 |
| Apr 19, 2004 |
24.03 |
| Apr 16, 2004 |
24.00 |
| Apr 15, 2004 |
23.97 |
| Apr 14, 2004 |
23.94 |
| Apr 13, 2004 |
23.90 |
| Apr 12, 2004 |
23.87 |
| Apr 8, 2004 |
23.83 |
| Apr 7, 2004 |
23.79 |
| Apr 6, 2004 |
23.74 |
| Apr 5, 2004 |
23.71 |
| Apr 2, 2004 |
23.66 |
| Apr 1, 2004 |
23.62 |
| Mar 31, 2004 |
23.59 |
| Mar 30, 2004 |
23.55 |
| Mar 29, 2004 |
23.52 |
| Mar 26, 2004 |
23.49 |
| Mar 25, 2004 |
23.45 |
| Mar 24, 2004 |
23.42 |
| Mar 23, 2004 |
23.40 |
| Mar 22, 2004 |
23.38 |
| Mar 19, 2004 |
23.36 |
| Mar 18, 2004 |
23.34 |
| Mar 17, 2004 |
23.31 |
| Mar 16, 2004 |
23.30 |
| Mar 15, 2004 |
23.28 |
| Mar 12, 2004 |
23.27 |
| Mar 11, 2004 |
23.25 |
| Mar 10, 2004 |
23.23 |
| Mar 9, 2004 |
23.22 |
| Mar 8, 2004 |
23.20 |
| Mar 5, 2004 |
23.17 |
| Mar 4, 2004 |
23.15 |
| Mar 3, 2004 |
23.12 |
| Mar 2, 2004 |
23.09 |
| Mar 1, 2004 |
23.06 |
| Feb 27, 2004 |
23.03 |
| Feb 26, 2004 |
23.00 |
| Feb 25, 2004 |
22.97 |
| Feb 24, 2004 |
22.94 |
| Feb 23, 2004 |
22.92 |
| Feb 20, 2004 |
22.89 |
| Feb 19, 2004 |
22.86 |
| Feb 18, 2004 |
22.83 |
| Feb 17, 2004 |
22.79 |
| Feb 13, 2004 |
22.75 |
| Feb 12, 2004 |
22.71 |
| Feb 11, 2004 |
22.67 |
| Feb 10, 2004 |
22.63 |
| Feb 9, 2004 |
22.58 |
| Feb 6, 2004 |
22.54 |
| Feb 5, 2004 |
22.50 |
| Feb 4, 2004 |
22.45 |
| Feb 3, 2004 |
22.41 |
| Feb 2, 2004 |
22.36 |
| Jan 30, 2004 |
22.34 |
| Jan 29, 2004 |
22.33 |
| Jan 28, 2004 |
22.31 |
| Jan 27, 2004 |
22.28 |
| Jan 26, 2004 |
22.26 |
| Jan 23, 2004 |
22.23 |
| Jan 22, 2004 |
22.20 |
| Jan 21, 2004 |
22.17 |
| Jan 20, 2004 |
22.15 |
| Jan 16, 2004 |
22.13 |
| Jan 15, 2004 |
22.12 |
| Jan 14, 2004 |
22.10 |
| Jan 13, 2004 |
22.10 |
| Jan 12, 2004 |
22.10 |
| Jan 9, 2004 |
22.11 |
| Jan 8, 2004 |
22.12 |
| Jan 7, 2004 |
22.13 |
| Jan 6, 2004 |
22.14 |
| Jan 5, 2004 |
22.15 |
| Jan 2, 2004 |
22.16 |
| Dec 31, 2003 |
22.17 |
| Dec 30, 2003 |
22.19 |
| Dec 29, 2003 |
22.20 |
| Dec 26, 2003 |
22.21 |
| Dec 24, 2003 |
22.22 |
| Dec 23, 2003 |
22.23 |
| Dec 22, 2003 |
22.24 |
| Dec 19, 2003 |
22.27 |
| Dec 18, 2003 |
22.30 |
| Dec 17, 2003 |
22.34 |
| Dec 16, 2003 |
22.38 |
| Dec 15, 2003 |
22.41 |
| Dec 12, 2003 |
22.45 |
| Dec 11, 2003 |
22.48 |
| Dec 10, 2003 |
22.51 |
| Dec 9, 2003 |
22.54 |
| Dec 8, 2003 |
22.58 |
| Dec 5, 2003 |
22.61 |
| Dec 4, 2003 |
22.64 |
| Dec 3, 2003 |
22.67 |
| Dec 2, 2003 |
22.71 |
| Dec 1, 2003 |
22.74 |
| Nov 28, 2003 |
22.77 |
| Nov 26, 2003 |
22.80 |
| Nov 25, 2003 |
22.84 |
| Nov 24, 2003 |
22.88 |
| Nov 21, 2003 |
22.93 |
| Nov 20, 2003 |
22.97 |
| Nov 19, 2003 |
23.02 |
| Nov 18, 2003 |
23.07 |
| Nov 17, 2003 |
23.12 |
| Nov 14, 2003 |
23.16 |
| Nov 13, 2003 |
23.21 |
| Nov 12, 2003 |
23.25 |
| Nov 11, 2003 |
23.30 |
| Nov 10, 2003 |
23.35 |
| Nov 7, 2003 |
23.41 |
| Nov 6, 2003 |
23.45 |
| Nov 5, 2003 |
23.50 |
| Nov 4, 2003 |
23.55 |
| Nov 3, 2003 |
23.61 |
| Oct 31, 2003 |
23.67 |
| Oct 30, 2003 |
23.73 |
| Oct 29, 2003 |
23.77 |
| Oct 28, 2003 |
23.81 |
| Oct 27, 2003 |
23.85 |
| Oct 24, 2003 |
23.89 |
| Oct 23, 2003 |
23.93 |
| Oct 22, 2003 |
23.98 |
| Oct 21, 2003 |
24.03 |
| Oct 20, 2003 |
24.07 |
| Oct 17, 2003 |
24.12 |
| Oct 16, 2003 |
24.17 |
| Oct 15, 2003 |
24.20 |
| Oct 14, 2003 |
24.24 |
| Oct 13, 2003 |
24.28 |
| Oct 10, 2003 |
24.32 |
| Oct 9, 2003 |
24.37 |
| Oct 8, 2003 |
24.41 |
| Oct 7, 2003 |
24.46 |
| Oct 6, 2003 |
24.50 |
| Oct 3, 2003 |
24.54 |
| Oct 2, 2003 |
24.59 |
| Oct 1, 2003 |
24.64 |
| Sep 30, 2003 |
24.69 |
| Sep 29, 2003 |
24.74 |
| Sep 26, 2003 |
24.78 |
| Sep 25, 2003 |
24.83 |
| Sep 24, 2003 |
24.87 |
| Sep 23, 2003 |
24.90 |
| Sep 22, 2003 |
24.93 |
| Sep 19, 2003 |
24.96 |
| Sep 18, 2003 |
24.99 |
| Sep 17, 2003 |
25.04 |
| Sep 16, 2003 |
25.08 |
| Sep 15, 2003 |
25.13 |
| Sep 12, 2003 |
25.17 |
| Sep 11, 2003 |
25.22 |
| Sep 10, 2003 |
25.27 |
| Sep 9, 2003 |
25.31 |
| Sep 8, 2003 |
25.34 |
| Sep 5, 2003 |
25.36 |
| Sep 4, 2003 |
25.38 |
| Sep 3, 2003 |
25.42 |
| Sep 2, 2003 |
25.45 |
| Aug 29, 2003 |
25.49 |
| Aug 28, 2003 |
25.53 |
| Aug 27, 2003 |
25.56 |
| Aug 26, 2003 |
25.61 |
| Aug 25, 2003 |
25.65 |
| Aug 22, 2003 |
25.70 |
| Aug 21, 2003 |
25.75 |
| Aug 20, 2003 |
25.81 |
| Aug 19, 2003 |
25.86 |
| Aug 18, 2003 |
25.90 |
| Aug 15, 2003 |
25.94 |
| Aug 14, 2003 |
25.98 |
| Aug 13, 2003 |
26.03 |
| Aug 12, 2003 |
26.08 |
| Aug 11, 2003 |
26.12 |
| Aug 8, 2003 |
26.17 |
| Aug 7, 2003 |
26.22 |
| Aug 6, 2003 |
26.26 |
| Aug 5, 2003 |
26.30 |
| Aug 4, 2003 |
26.33 |
| Aug 1, 2003 |
26.35 |
| Jul 31, 2003 |
26.38 |
| Jul 30, 2003 |
26.39 |
| Jul 29, 2003 |
26.40 |
| Jul 28, 2003 |
26.41 |
| Jul 25, 2003 |
26.42 |
| Jul 24, 2003 |
26.44 |
| Jul 23, 2003 |
26.46 |
| Jul 22, 2003 |
26.48 |
| Jul 21, 2003 |
26.50 |
| Jul 18, 2003 |
26.53 |
| Jul 17, 2003 |
26.55 |
| Jul 16, 2003 |
26.58 |
| Jul 15, 2003 |
26.60 |
| Jul 14, 2003 |
26.62 |
| Jul 11, 2003 |
26.64 |
| Jul 10, 2003 |
26.67 |
| Jul 9, 2003 |
26.69 |
| Jul 8, 2003 |
26.72 |
| Jul 7, 2003 |
26.74 |
| Jul 3, 2003 |
26.76 |
| Jul 2, 2003 |
26.79 |
| Jul 1, 2003 |
26.82 |
| Jun 30, 2003 |
26.86 |
| Jun 27, 2003 |
26.89 |
| Jun 26, 2003 |
26.92 |
| Jun 25, 2003 |
26.96 |
| Jun 24, 2003 |
26.99 |
| Jun 23, 2003 |
27.03 |
| Jun 20, 2003 |
27.06 |
| Jun 19, 2003 |
27.09 |
| Jun 18, 2003 |
27.12 |
| Jun 17, 2003 |
27.16 |
| Jun 16, 2003 |
27.19 |
| Jun 13, 2003 |
27.22 |
| Jun 12, 2003 |
27.26 |
| Jun 11, 2003 |
27.29 |
| Jun 10, 2003 |
27.33 |
| Jun 9, 2003 |
27.36 |
| Jun 6, 2003 |
27.39 |
| Jun 5, 2003 |
27.42 |
| Jun 4, 2003 |
27.44 |
| Jun 3, 2003 |
27.46 |
| Jun 2, 2003 |
27.48 |
| May 30, 2003 |
27.50 |
| May 29, 2003 |
27.51 |
| May 28, 2003 |
27.53 |
| May 27, 2003 |
27.54 |
| May 23, 2003 |
27.55 |
| May 22, 2003 |
27.56 |
| May 21, 2003 |
27.55 |
| May 20, 2003 |
27.52 |
| May 19, 2003 |
27.50 |
| May 16, 2003 |
27.49 |
| May 15, 2003 |
27.47 |
| May 14, 2003 |
27.46 |
| May 13, 2003 |
27.44 |
| May 12, 2003 |
27.41 |
| May 9, 2003 |
27.39 |
| May 8, 2003 |
27.37 |
| May 7, 2003 |
27.35 |
| May 6, 2003 |
27.33 |
| May 5, 2003 |
27.31 |
| May 2, 2003 |
27.30 |
| May 1, 2003 |
27.29 |
| Apr 30, 2003 |
27.29 |
| Apr 29, 2003 |
27.28 |
| Apr 28, 2003 |
27.28 |
| Apr 25, 2003 |
27.28 |
| Apr 24, 2003 |
27.27 |
| Apr 23, 2003 |
27.27 |
| Apr 22, 2003 |
27.27 |
| Apr 21, 2003 |
27.27 |
| Apr 17, 2003 |
27.27 |
| Apr 16, 2003 |
27.27 |
| Apr 15, 2003 |
27.24 |
| Apr 14, 2003 |
27.21 |
| Apr 11, 2003 |
27.18 |
| Apr 10, 2003 |
27.15 |
| Apr 9, 2003 |
27.12 |
| Apr 8, 2003 |
27.09 |
| Apr 7, 2003 |
27.07 |
| Apr 4, 2003 |
27.05 |
| Apr 3, 2003 |
27.02 |
| Apr 2, 2003 |
27.01 |
| Apr 1, 2003 |
26.99 |
| Mar 31, 2003 |
26.97 |
| Mar 28, 2003 |
26.95 |
| Mar 27, 2003 |
26.93 |
| Mar 26, 2003 |
26.92 |
| Mar 25, 2003 |
26.91 |
| Mar 24, 2003 |
26.89 |
| Mar 21, 2003 |
26.88 |
| Mar 20, 2003 |
26.86 |
| Mar 19, 2003 |
26.85 |
| Mar 18, 2003 |
26.84 |
| Mar 17, 2003 |
26.83 |
| Mar 14, 2003 |
26.83 |
| Mar 13, 2003 |
26.83 |
| Mar 12, 2003 |
26.83 |
| Mar 11, 2003 |
26.84 |
| Mar 10, 2003 |
26.84 |
| Mar 7, 2003 |
26.84 |
| Mar 6, 2003 |
26.83 |
| Mar 5, 2003 |
26.81 |
| Mar 4, 2003 |
26.81 |
| Mar 3, 2003 |
26.80 |
| Feb 28, 2003 |
26.79 |
| Feb 27, 2003 |
26.78 |
| Feb 26, 2003 |
26.77 |
| Feb 25, 2003 |
26.75 |
| Feb 24, 2003 |
26.74 |
| Feb 21, 2003 |
26.73 |
| Feb 20, 2003 |
26.71 |
| Feb 19, 2003 |
26.69 |
| Feb 18, 2003 |
26.68 |
| Feb 14, 2003 |
26.66 |
| Feb 13, 2003 |
26.64 |
| Feb 12, 2003 |
26.64 |
| Feb 11, 2003 |
26.62 |
| Feb 10, 2003 |
26.59 |
| Feb 7, 2003 |
26.57 |
| Feb 6, 2003 |
26.56 |
| Feb 5, 2003 |
26.54 |
| Feb 4, 2003 |
26.53 |
| Feb 3, 2003 |
26.52 |
| Jan 31, 2003 |
26.51 |
| Jan 30, 2003 |
26.50 |
| Jan 29, 2003 |
26.50 |
| Jan 28, 2003 |
26.49 |
| Jan 27, 2003 |
26.46 |
| Jan 24, 2003 |
26.44 |
| Jan 23, 2003 |
26.43 |
| Jan 22, 2003 |
26.42 |
| Jan 21, 2003 |
26.41 |
| Jan 17, 2003 |
26.39 |
| Jan 16, 2003 |
26.38 |
| Jan 15, 2003 |
26.36 |
| Jan 14, 2003 |
26.37 |
| Jan 13, 2003 |
26.38 |
| Jan 10, 2003 |
26.39 |
| Jan 9, 2003 |
26.40 |
| Jan 8, 2003 |
26.40 |
| Jan 7, 2003 |
26.41 |
| Jan 6, 2003 |
26.41 |
| Jan 3, 2003 |
26.40 |
| Jan 2, 2003 |
26.40 |
| Dec 31, 2002 |
26.41 |
| Dec 30, 2002 |
26.44 |
| Dec 27, 2002 |
26.46 |
| Dec 26, 2002 |
26.48 |
| Dec 24, 2002 |
26.50 |
| Dec 23, 2002 |
26.53 |
| Dec 20, 2002 |
26.56 |
| Dec 19, 2002 |
26.59 |
| Dec 18, 2002 |
26.62 |
| Dec 17, 2002 |
26.65 |
| Dec 16, 2002 |
26.67 |
| Dec 13, 2002 |
26.68 |
| Dec 12, 2002 |
26.70 |
| Dec 11, 2002 |
26.71 |
| Dec 10, 2002 |
26.71 |
| Dec 9, 2002 |
26.72 |
| Dec 6, 2002 |
26.73 |
| Dec 5, 2002 |
26.74 |
| Dec 4, 2002 |
26.75 |
| Dec 3, 2002 |
26.77 |
| Dec 2, 2002 |
26.77 |
| Nov 29, 2002 |
26.78 |
| Nov 27, 2002 |
26.79 |
| Nov 26, 2002 |
26.80 |
| Nov 25, 2002 |
26.81 |
| Nov 22, 2002 |
26.80 |
| Nov 21, 2002 |
26.81 |
| Nov 20, 2002 |
26.82 |
| Nov 19, 2002 |
26.86 |
| Nov 18, 2002 |
26.90 |
| Nov 15, 2002 |
26.94 |
| Nov 14, 2002 |
26.98 |
| Nov 13, 2002 |
27.01 |
| Nov 12, 2002 |
27.04 |
| Nov 11, 2002 |
27.06 |
| Nov 8, 2002 |
27.09 |
| Nov 7, 2002 |
27.11 |
| Nov 6, 2002 |
27.13 |
| Nov 5, 2002 |
27.15 |
| Nov 4, 2002 |
27.16 |
| Nov 1, 2002 |
27.17 |
| Oct 31, 2002 |
27.19 |
| Oct 30, 2002 |
27.21 |
| Oct 29, 2002 |
27.24 |
| Oct 28, 2002 |
27.26 |
| Oct 25, 2002 |
27.29 |
| Oct 24, 2002 |
27.32 |
| Oct 23, 2002 |
27.36 |
| Oct 22, 2002 |
27.40 |
| Oct 21, 2002 |
27.44 |
| Oct 18, 2002 |
27.47 |
| Oct 17, 2002 |
27.54 |
| Oct 16, 2002 |
27.61 |
| Oct 15, 2002 |
27.68 |
| Oct 14, 2002 |
27.75 |
| Oct 11, 2002 |
27.84 |
| Oct 10, 2002 |
27.92 |
| Oct 9, 2002 |
28.00 |
| Oct 8, 2002 |
28.08 |
| Oct 7, 2002 |
28.16 |
| Oct 4, 2002 |
28.23 |
| Oct 3, 2002 |
28.29 |
| Oct 2, 2002 |
28.37 |
| Oct 1, 2002 |
28.45 |
| Sep 30, 2002 |
28.54 |
| Sep 27, 2002 |
28.63 |
| Sep 26, 2002 |
28.72 |
| Sep 25, 2002 |
28.84 |
| Sep 24, 2002 |
28.94 |
| Sep 23, 2002 |
29.06 |
| Sep 20, 2002 |
29.17 |
| Sep 19, 2002 |
29.28 |
| Sep 18, 2002 |
29.38 |
| Sep 17, 2002 |
29.49 |
| Sep 16, 2002 |
29.60 |
| Sep 13, 2002 |
29.68 |
| Sep 12, 2002 |
29.77 |
| Sep 11, 2002 |
29.86 |
| Sep 10, 2002 |
29.95 |
| Sep 9, 2002 |
30.03 |
| Sep 6, 2002 |
30.12 |
| Sep 5, 2002 |
30.20 |
| Sep 4, 2002 |
30.29 |
| Sep 3, 2002 |
30.37 |
| Aug 30, 2002 |
30.45 |
| Aug 29, 2002 |
30.54 |
| Aug 28, 2002 |
30.63 |
| Aug 27, 2002 |
30.73 |
| Aug 26, 2002 |
30.84 |
| Aug 23, 2002 |
30.93 |
| Aug 22, 2002 |
31.03 |
| Aug 21, 2002 |
31.12 |
| Aug 20, 2002 |
31.23 |
| Aug 19, 2002 |
31.33 |
| Aug 16, 2002 |
31.44 |
| Aug 15, 2002 |
31.55 |
| Aug 14, 2002 |
31.67 |
| Aug 13, 2002 |
31.80 |
| Aug 12, 2002 |
31.92 |
| Aug 9, 2002 |
32.03 |
| Aug 8, 2002 |
32.14 |
| Aug 7, 2002 |
32.26 |
| Aug 6, 2002 |
32.35 |
| Aug 5, 2002 |
32.45 |
| Aug 2, 2002 |
32.55 |
| Aug 1, 2002 |
32.64 |
| Jul 31, 2002 |
32.73 |
| Jul 30, 2002 |
32.83 |
| Jul 29, 2002 |
32.93 |
| Jul 26, 2002 |
33.02 |
| Jul 25, 2002 |
33.14 |
| Jul 24, 2002 |
33.26 |
| Jul 23, 2002 |
33.37 |
| Jul 22, 2002 |
33.47 |
| Jul 19, 2002 |
33.58 |
| Jul 18, 2002 |
33.67 |
| Jul 17, 2002 |
33.75 |
| Jul 16, 2002 |
33.84 |
| Jul 15, 2002 |
33.93 |
| Jul 12, 2002 |
34.02 |
| Jul 11, 2002 |
34.10 |
| Jul 10, 2002 |
34.18 |
| Jul 9, 2002 |
34.25 |
| Jul 8, 2002 |
34.32 |
| Jul 5, 2002 |
34.39 |
| Jul 3, 2002 |
34.46 |
| Jul 2, 2002 |
34.55 |
| Jul 1, 2002 |
34.58 |
| Jun 28, 2002 |
34.61 |
| Jun 27, 2002 |
34.63 |
| Jun 26, 2002 |
34.65 |
| Jun 25, 2002 |
34.69 |
| Jun 24, 2002 |
34.72 |
| Jun 21, 2002 |
34.76 |
| Jun 20, 2002 |
34.79 |
| Jun 19, 2002 |
34.83 |
| Jun 18, 2002 |
34.86 |
| Jun 17, 2002 |
34.88 |
| Jun 14, 2002 |
34.91 |
| Jun 13, 2002 |
34.93 |
| Jun 12, 2002 |
34.96 |
| Jun 11, 2002 |
34.98 |
| Jun 10, 2002 |
35.01 |
| Jun 7, 2002 |
35.03 |
| Jun 6, 2002 |
35.05 |
| Jun 5, 2002 |
35.09 |
| Jun 4, 2002 |
35.12 |
| Jun 3, 2002 |
35.16 |
| May 31, 2002 |
35.19 |
| May 30, 2002 |
35.21 |
| May 29, 2002 |
35.24 |
| May 28, 2002 |
35.27 |
| May 24, 2002 |
35.31 |
| May 23, 2002 |
35.34 |
| May 22, 2002 |
35.36 |
| May 21, 2002 |
35.38 |
| May 20, 2002 |
35.48 |
| May 17, 2002 |
35.60 |
| May 16, 2002 |
35.70 |
| May 15, 2002 |
35.80 |
| May 14, 2002 |
35.90 |
| May 13, 2002 |
36.02 |
| May 10, 2002 |
36.16 |
| May 9, 2002 |
36.29 |
| May 8, 2002 |
36.42 |
| May 7, 2002 |
36.54 |
| May 6, 2002 |
36.67 |
| May 3, 2002 |
36.81 |
| May 2, 2002 |
36.93 |
| May 1, 2002 |
37.03 |
| Apr 30, 2002 |
37.12 |
| Apr 29, 2002 |
37.23 |
| Apr 26, 2002 |
37.33 |
| Apr 25, 2002 |
37.44 |
| Apr 24, 2002 |
37.56 |
| Apr 23, 2002 |
37.66 |
| Apr 22, 2002 |
37.77 |
| Apr 19, 2002 |
37.87 |
| Apr 18, 2002 |
37.95 |
| Apr 17, 2002 |
38.02 |
| Apr 16, 2002 |
38.08 |
| Apr 15, 2002 |
38.16 |
| Apr 12, 2002 |
38.23 |
| Apr 11, 2002 |
38.31 |
| Apr 10, 2002 |
38.38 |
| Apr 9, 2002 |
38.45 |
| Apr 8, 2002 |
38.54 |
| Apr 5, 2002 |
38.62 |
| Apr 4, 2002 |
38.72 |
| Apr 3, 2002 |
38.81 |
| Apr 2, 2002 |
38.92 |
| Apr 1, 2002 |
39.02 |
| Mar 28, 2002 |
39.11 |
| Mar 27, 2002 |
39.19 |
| Mar 26, 2002 |
39.28 |
| Mar 25, 2002 |
39.37 |
| Mar 22, 2002 |
39.47 |
| Mar 21, 2002 |
39.55 |
| Mar 20, 2002 |
39.64 |
| Mar 19, 2002 |
39.74 |
| Mar 18, 2002 |
39.83 |
| Mar 15, 2002 |
39.92 |
| Mar 14, 2002 |
40.01 |
| Mar 13, 2002 |
40.09 |
| Mar 12, 2002 |
40.17 |
| Mar 11, 2002 |
40.23 |
| Mar 8, 2002 |
40.28 |
| Mar 7, 2002 |
40.32 |
| Mar 6, 2002 |
40.37 |
| Mar 5, 2002 |
40.42 |
| Mar 4, 2002 |
40.49 |
| Mar 1, 2002 |
40.55 |
| Feb 28, 2002 |
40.61 |
| Feb 27, 2002 |
40.69 |
| Feb 26, 2002 |
40.78 |
| Feb 25, 2002 |
40.87 |
| Feb 22, 2002 |
40.97 |
| Feb 21, 2002 |
41.08 |
| Feb 20, 2002 |
41.18 |
| Feb 19, 2002 |
41.28 |
| Feb 15, 2002 |
41.37 |
| Feb 14, 2002 |
41.44 |
| Feb 13, 2002 |
41.52 |
| Feb 12, 2002 |
41.58 |
| Feb 11, 2002 |
41.64 |
| Feb 8, 2002 |
41.71 |
| Feb 7, 2002 |
41.78 |
| Feb 6, 2002 |
41.80 |
| Feb 5, 2002 |
41.79 |
| Feb 4, 2002 |
41.78 |
| Feb 1, 2002 |
41.77 |
| Jan 31, 2002 |
41.76 |
| Jan 30, 2002 |
41.74 |
| Jan 29, 2002 |
41.72 |
| Jan 28, 2002 |
41.71 |
| Jan 25, 2002 |
41.72 |
| Jan 24, 2002 |
41.70 |
| Jan 23, 2002 |
41.68 |
| Jan 22, 2002 |
41.67 |
| Jan 18, 2002 |
41.69 |
| Jan 17, 2002 |
41.71 |
| Jan 16, 2002 |
41.73 |
| Jan 15, 2002 |
41.77 |
| Jan 14, 2002 |
41.81 |
| Jan 11, 2002 |
41.84 |
| Jan 10, 2002 |
41.87 |
| Jan 9, 2002 |
41.87 |
| Jan 8, 2002 |
41.88 |
| Jan 7, 2002 |
41.89 |
| Jan 4, 2002 |
41.89 |
| Jan 3, 2002 |
41.90 |
| Jan 2, 2002 |
41.89 |
| Dec 31, 2001 |
41.88 |
| Dec 28, 2001 |
41.86 |
| Dec 27, 2001 |
41.84 |
| Dec 26, 2001 |
41.83 |
| Dec 24, 2001 |
41.82 |
| Dec 21, 2001 |
41.82 |
| Dec 20, 2001 |
41.81 |
| Dec 19, 2001 |
41.80 |
| Dec 18, 2001 |
41.80 |
| Dec 17, 2001 |
41.82 |
| Dec 14, 2001 |
41.80 |
| Dec 13, 2001 |
41.80 |
| Dec 12, 2001 |
41.77 |
| Dec 11, 2001 |
41.74 |
| Dec 10, 2001 |
41.72 |
| Dec 7, 2001 |
41.70 |
| Dec 6, 2001 |
41.70 |
| Dec 5, 2001 |
41.70 |
| Dec 4, 2001 |
41.70 |
| Dec 3, 2001 |
41.71 |
| Nov 30, 2001 |
41.73 |
| Nov 29, 2001 |
41.75 |
| Nov 28, 2001 |
41.77 |
| Nov 27, 2001 |
41.80 |
| Nov 26, 2001 |
41.82 |
| Nov 23, 2001 |
41.84 |
| Nov 21, 2001 |
41.86 |
| Nov 20, 2001 |
41.91 |
| Nov 19, 2001 |
41.96 |
| Nov 16, 2001 |
42.02 |
| Nov 15, 2001 |
42.07 |
| Nov 14, 2001 |
42.12 |
| Nov 13, 2001 |
42.17 |
| Nov 12, 2001 |
42.24 |
| Nov 9, 2001 |
42.27 |
| Nov 8, 2001 |
42.29 |
| Nov 7, 2001 |
42.31 |
| Nov 6, 2001 |
42.30 |
| Nov 5, 2001 |
42.28 |
| Nov 2, 2001 |
42.28 |
| Nov 1, 2001 |
42.28 |
| Oct 31, 2001 |
42.27 |
| Oct 30, 2001 |
42.26 |
| Oct 29, 2001 |
42.25 |
| Oct 26, 2001 |
42.21 |
| Oct 25, 2001 |
42.17 |
| Oct 24, 2001 |
42.12 |
| Oct 23, 2001 |
42.10 |
| Oct 22, 2001 |
42.08 |
| Oct 19, 2001 |
42.07 |
| Oct 18, 2001 |
42.10 |
| Oct 17, 2001 |
42.15 |
| Oct 16, 2001 |
42.19 |
| Oct 15, 2001 |
42.23 |
| Oct 12, 2001 |
42.24 |
| Oct 11, 2001 |
42.25 |
| Oct 10, 2001 |
42.27 |
| Oct 9, 2001 |
42.31 |
| Oct 8, 2001 |
42.30 |
| Oct 5, 2001 |
42.30 |
| Oct 4, 2001 |
42.30 |
| Oct 3, 2001 |
42.33 |
| Oct 2, 2001 |
42.35 |
| Oct 1, 2001 |
42.35 |
| Sep 28, 2001 |
42.35 |
| Sep 27, 2001 |
42.34 |
| Sep 26, 2001 |
42.32 |
| Sep 25, 2001 |
42.29 |
| Sep 24, 2001 |
42.27 |
| Sep 21, 2001 |
42.24 |
| Sep 20, 2001 |
42.22 |
| Sep 19, 2001 |
42.21 |
| Sep 18, 2001 |
42.21 |
| Sep 17, 2001 |
42.21 |
| Sep 10, 2001 |
42.19 |
| Sep 7, 2001 |
42.23 |
| Sep 6, 2001 |
42.26 |
| Sep 5, 2001 |
42.32 |
| Sep 4, 2001 |
42.38 |
| Aug 31, 2001 |
42.43 |
| Aug 30, 2001 |
42.47 |
| Aug 29, 2001 |
42.50 |
| Aug 28, 2001 |
42.53 |
| Aug 27, 2001 |
42.56 |
| Aug 24, 2001 |
42.60 |
| Aug 23, 2001 |
42.63 |
| Aug 22, 2001 |
42.65 |
| Aug 21, 2001 |
42.68 |
| Aug 20, 2001 |
42.70 |
| Aug 17, 2001 |
42.70 |
| Aug 16, 2001 |
42.71 |
| Aug 15, 2001 |
42.70 |
| Aug 14, 2001 |
42.70 |
| Aug 13, 2001 |
42.70 |
| Aug 10, 2001 |
42.68 |
| Aug 9, 2001 |
42.68 |
| Aug 8, 2001 |
42.68 |
| Aug 7, 2001 |
42.68 |
| Aug 6, 2001 |
42.68 |
| Aug 3, 2001 |
42.65 |
| Aug 2, 2001 |
42.62 |
| Aug 1, 2001 |
42.59 |
| Jul 31, 2001 |
42.57 |
| Jul 30, 2001 |
42.56 |
| Jul 27, 2001 |
42.46 |
| Jul 26, 2001 |
42.36 |
| Jul 25, 2001 |
42.26 |
| Jul 24, 2001 |
42.16 |
| Jul 23, 2001 |
42.06 |
| Jul 20, 2001 |
41.93 |
| Jul 19, 2001 |
41.80 |
| Jul 18, 2001 |
41.66 |
| Jul 17, 2001 |
41.54 |
| Jul 16, 2001 |
41.42 |
| Jul 13, 2001 |
41.30 |
| Jul 12, 2001 |
41.15 |
| Jul 11, 2001 |
41.03 |
| Jul 10, 2001 |
40.93 |
| Jul 9, 2001 |
40.83 |
| Jul 6, 2001 |
40.72 |
| Jul 5, 2001 |
40.61 |
| Jul 3, 2001 |
40.50 |
| Jul 2, 2001 |
40.38 |
| Jun 29, 2001 |
40.26 |
| Jun 28, 2001 |
40.13 |
| Jun 27, 2001 |
40.02 |
| Jun 26, 2001 |
39.92 |
| Jun 25, 2001 |
39.83 |
| Jun 22, 2001 |
39.75 |
| Jun 21, 2001 |
39.66 |
| Jun 20, 2001 |
39.58 |
| Jun 19, 2001 |
39.50 |
| Jun 18, 2001 |
39.42 |
| Jun 15, 2001 |
39.33 |
| Jun 14, 2001 |
39.23 |
| Jun 13, 2001 |
39.12 |
| Jun 12, 2001 |
39.00 |
| Jun 11, 2001 |
38.87 |
| Jun 8, 2001 |
38.74 |
| Jun 7, 2001 |
38.61 |
| Jun 6, 2001 |
38.48 |
| Jun 5, 2001 |
38.37 |
| Jun 4, 2001 |
38.24 |
| Jun 1, 2001 |
38.11 |
| May 31, 2001 |
37.98 |
| May 30, 2001 |
37.85 |
| May 29, 2001 |
37.72 |
| May 25, 2001 |
37.58 |
| May 24, 2001 |
37.42 |
| May 23, 2001 |
37.28 |
| May 22, 2001 |
37.14 |
| May 21, 2001 |
36.99 |
| May 18, 2001 |
36.83 |
| May 17, 2001 |
36.71 |
| May 16, 2001 |
36.60 |
| May 15, 2001 |
36.51 |
| May 14, 2001 |
36.40 |
| May 11, 2001 |
36.29 |
| May 10, 2001 |
36.18 |
| May 9, 2001 |
36.07 |
| May 8, 2001 |
35.95 |
| May 7, 2001 |
35.84 |
| May 4, 2001 |
35.73 |
| May 3, 2001 |
35.60 |
| May 2, 2001 |
35.47 |
| May 1, 2001 |
35.33 |
| Apr 30, 2001 |
35.21 |
| Apr 27, 2001 |
35.10 |
| Apr 26, 2001 |
34.99 |
| Apr 25, 2001 |
34.89 |
| Apr 24, 2001 |
34.80 |
| Apr 23, 2001 |
34.72 |
| Apr 20, 2001 |
34.66 |
| Apr 19, 2001 |
34.57 |
| Apr 18, 2001 |
34.50 |
| Apr 17, 2001 |
34.47 |
| Apr 16, 2001 |
34.47 |
| Apr 12, 2001 |
34.46 |
| Apr 11, 2001 |
34.44 |
| Apr 10, 2001 |
34.42 |
| Apr 9, 2001 |
34.40 |
| Apr 6, 2001 |
34.38 |
| Apr 5, 2001 |
34.40 |
| Apr 4, 2001 |
34.42 |
| Apr 3, 2001 |
34.45 |
| Apr 2, 2001 |
34.47 |
| Mar 30, 2001 |
34.47 |
| Mar 29, 2001 |
34.44 |
| Mar 28, 2001 |
34.41 |
| Mar 27, 2001 |
34.37 |
| Mar 26, 2001 |
34.31 |
| Mar 23, 2001 |
34.26 |
| Mar 22, 2001 |
34.22 |
| Mar 21, 2001 |
34.18 |
| Mar 20, 2001 |
34.16 |
| Mar 19, 2001 |
34.14 |
| Mar 16, 2001 |
34.12 |
| Mar 15, 2001 |
34.10 |
| Mar 14, 2001 |
34.07 |
| Mar 13, 2001 |
34.03 |
| Mar 12, 2001 |
33.99 |
| Mar 9, 2001 |
33.95 |
| Mar 8, 2001 |
33.91 |
| Mar 7, 2001 |
33.87 |
| Mar 6, 2001 |
33.84 |
| Mar 5, 2001 |
33.80 |
| Mar 2, 2001 |
33.79 |
| Mar 1, 2001 |
33.79 |
| Feb 28, 2001 |
33.77 |
| Feb 27, 2001 |
33.76 |
| Feb 26, 2001 |
33.73 |
| Feb 23, 2001 |
33.69 |
| Feb 22, 2001 |
33.68 |
| Feb 21, 2001 |
33.68 |
| Feb 20, 2001 |
33.66 |
| Feb 16, 2001 |
33.63 |
| Feb 15, 2001 |
33.58 |
| Feb 14, 2001 |
33.54 |
| Feb 13, 2001 |
33.50 |
| Feb 12, 2001 |
33.45 |
| Feb 9, 2001 |
33.41 |
| Feb 8, 2001 |
33.37 |
| Feb 7, 2001 |
33.31 |
| Feb 6, 2001 |
33.25 |
| Feb 5, 2001 |
33.20 |
| Feb 2, 2001 |
33.19 |
| Feb 1, 2001 |
33.16 |
| Jan 31, 2001 |
33.10 |
| Jan 30, 2001 |
32.99 |
| Jan 29, 2001 |
32.90 |
| Jan 26, 2001 |
32.82 |
| Jan 25, 2001 |
32.76 |
| Jan 24, 2001 |
32.69 |
| Jan 23, 2001 |
32.66 |
| Jan 22, 2001 |
32.63 |
| Jan 19, 2001 |
32.60 |
| Jan 18, 2001 |
32.55 |
| Jan 17, 2001 |
32.54 |
| Jan 16, 2001 |
32.57 |
| Jan 12, 2001 |
32.61 |
| Jan 11, 2001 |
32.66 |
| Jan 10, 2001 |
32.71 |
| Jan 9, 2001 |
32.79 |
| Jan 8, 2001 |
32.91 |
| Jan 5, 2001 |
33.01 |
| Jan 4, 2001 |
33.09 |
| Jan 3, 2001 |
33.17 |
| Jan 2, 2001 |
33.22 |
| Dec 29, 2000 |
33.27 |
| Dec 28, 2000 |
33.28 |
| Dec 27, 2000 |
33.26 |
| Dec 26, 2000 |
33.25 |
| Dec 22, 2000 |
33.26 |
| Dec 21, 2000 |
33.28 |
| Dec 20, 2000 |
33.33 |
| Dec 19, 2000 |
33.36 |
| Dec 18, 2000 |
33.37 |
| Dec 15, 2000 |
33.36 |
| Dec 14, 2000 |
33.39 |
| Dec 13, 2000 |
33.41 |
| Dec 12, 2000 |
33.44 |
| Dec 11, 2000 |
33.46 |
| Dec 8, 2000 |
33.48 |
| Dec 7, 2000 |
33.51 |
| Dec 6, 2000 |
33.55 |
| Dec 5, 2000 |
33.57 |
| Dec 4, 2000 |
33.58 |
| Dec 1, 2000 |
33.62 |
| Nov 30, 2000 |
33.66 |
| Nov 29, 2000 |
33.72 |
| Nov 28, 2000 |
33.78 |
| Nov 27, 2000 |
33.83 |
| Nov 24, 2000 |
33.90 |
| Nov 22, 2000 |
33.95 |
| Nov 21, 2000 |
34.02 |
| Nov 20, 2000 |
34.08 |
| Nov 17, 2000 |
34.11 |
| Nov 16, 2000 |
34.13 |
| Nov 15, 2000 |
34.13 |
| Nov 14, 2000 |
34.13 |
| Nov 13, 2000 |
34.15 |
| Nov 10, 2000 |
34.17 |
| Nov 9, 2000 |
34.18 |
| Nov 8, 2000 |
34.20 |
| Nov 7, 2000 |
34.22 |
| Nov 6, 2000 |
34.23 |
| Nov 3, 2000 |
34.22 |
| Nov 2, 2000 |
34.23 |
| Nov 1, 2000 |
34.25 |
| Oct 31, 2000 |
34.27 |
| Oct 30, 2000 |
34.28 |
| Oct 27, 2000 |
34.28 |
| Oct 26, 2000 |
34.29 |
| Oct 25, 2000 |
34.30 |
| Oct 24, 2000 |
34.31 |
| Oct 23, 2000 |
34.31 |
| Oct 20, 2000 |
34.31 |
| Oct 19, 2000 |
34.29 |
| Oct 18, 2000 |
34.29 |
| Oct 17, 2000 |
34.30 |
| Oct 16, 2000 |
34.32 |
| Oct 13, 2000 |
34.36 |
| Oct 12, 2000 |
34.38 |
| Oct 11, 2000 |
34.39 |
| Oct 10, 2000 |
34.40 |
| Oct 9, 2000 |
34.40 |
| Oct 6, 2000 |
34.40 |
| Oct 5, 2000 |
34.39 |
| Oct 4, 2000 |
34.38 |
| Oct 3, 2000 |
34.36 |
| Oct 2, 2000 |
34.36 |
| Sep 29, 2000 |
34.37 |
| Sep 28, 2000 |
34.37 |
| Sep 27, 2000 |
34.38 |
| Sep 26, 2000 |
34.38 |
| Sep 25, 2000 |
34.40 |
| Sep 22, 2000 |
34.41 |
| Sep 21, 2000 |
34.41 |
| Sep 20, 2000 |
34.43 |
| Sep 19, 2000 |
34.44 |
| Sep 18, 2000 |
34.45 |
| Sep 15, 2000 |
34.46 |
| Sep 14, 2000 |
34.47 |
| Sep 13, 2000 |
34.48 |
| Sep 12, 2000 |
34.51 |
| Sep 11, 2000 |
34.52 |
| Sep 8, 2000 |
34.53 |
| Sep 7, 2000 |
34.52 |
| Sep 6, 2000 |
34.52 |
| Sep 5, 2000 |
34.51 |
| Sep 1, 2000 |
34.49 |
| Aug 31, 2000 |
34.46 |
| Aug 30, 2000 |
34.43 |
| Aug 29, 2000 |
34.41 |
| Aug 28, 2000 |
34.40 |
| Aug 25, 2000 |
34.40 |
| Aug 24, 2000 |
34.39 |
| Aug 23, 2000 |
34.38 |
| Aug 22, 2000 |
34.39 |
| Aug 21, 2000 |
34.39 |
| Aug 18, 2000 |
34.39 |
| Aug 17, 2000 |
34.37 |
| Aug 16, 2000 |
34.37 |
| Aug 15, 2000 |
34.37 |
| Aug 14, 2000 |
34.37 |
| Aug 11, 2000 |
34.37 |
| Aug 10, 2000 |
34.36 |
| Aug 9, 2000 |
34.36 |
| Aug 8, 2000 |
34.36 |
| Aug 7, 2000 |
34.35 |
| Aug 4, 2000 |
34.32 |
| Aug 3, 2000 |
34.30 |
| Aug 2, 2000 |
34.29 |
| Aug 1, 2000 |
34.25 |
| Jul 31, 2000 |
34.20 |
| Jul 28, 2000 |
34.15 |
| Jul 27, 2000 |
34.12 |
| Jul 26, 2000 |
34.09 |
| Jul 25, 2000 |
34.05 |
| Jul 24, 2000 |
34.01 |
| Jul 21, 2000 |
33.98 |
| Jul 20, 2000 |
33.94 |
| Jul 19, 2000 |
33.90 |
| Jul 18, 2000 |
33.85 |
| Jul 17, 2000 |
33.80 |
| Jul 14, 2000 |
33.75 |
| Jul 13, 2000 |
33.70 |
| Jul 12, 2000 |
33.63 |
| Jul 11, 2000 |
33.56 |
| Jul 10, 2000 |
33.49 |
| Jul 7, 2000 |
33.42 |
| Jul 6, 2000 |
33.34 |
| Jul 5, 2000 |
33.26 |
| Jul 3, 2000 |
33.20 |
| Jun 30, 2000 |
33.12 |
| Jun 29, 2000 |
33.03 |
| Jun 28, 2000 |
32.95 |
| Jun 27, 2000 |
32.86 |
| Jun 26, 2000 |
32.78 |
| Jun 23, 2000 |
32.70 |
| Jun 22, 2000 |
32.62 |
| Jun 21, 2000 |
32.56 |
| Jun 20, 2000 |
32.44 |
| Jun 19, 2000 |
32.32 |
| Jun 16, 2000 |
32.21 |
| Jun 15, 2000 |
32.10 |
| Jun 14, 2000 |
32.00 |
| Jun 13, 2000 |
31.91 |
| Jun 12, 2000 |
31.81 |
| Jun 9, 2000 |
31.72 |
| Jun 8, 2000 |
31.63 |
| Jun 7, 2000 |
31.54 |
| Jun 6, 2000 |
31.44 |
| Jun 5, 2000 |
31.36 |
| Jun 2, 2000 |
31.26 |
| Jun 1, 2000 |
31.16 |
| May 31, 2000 |
31.05 |
| May 30, 2000 |
30.97 |
| May 26, 2000 |
30.88 |
| May 25, 2000 |
30.80 |
| May 24, 2000 |
30.73 |
| May 23, 2000 |
30.66 |
| May 22, 2000 |
30.59 |
| May 19, 2000 |
30.51 |
| May 18, 2000 |
30.43 |
| May 17, 2000 |
30.34 |
| May 16, 2000 |
30.25 |
| May 15, 2000 |
30.15 |
| May 12, 2000 |
30.05 |
| May 11, 2000 |
29.93 |
| May 10, 2000 |
29.84 |
| May 9, 2000 |
29.75 |
| May 8, 2000 |
29.65 |
| May 5, 2000 |
29.53 |
| May 4, 2000 |
29.41 |
| May 3, 2000 |
29.30 |
| May 2, 2000 |
29.19 |
| May 1, 2000 |
29.07 |
| Apr 28, 2000 |
28.96 |
| Apr 27, 2000 |
28.84 |
| Apr 26, 2000 |
28.71 |
| Apr 25, 2000 |
28.59 |
| Apr 24, 2000 |
28.48 |
| Apr 20, 2000 |
28.36 |
| Apr 19, 2000 |
28.25 |
| Apr 18, 2000 |
28.10 |
| Apr 17, 2000 |
27.97 |
| Apr 14, 2000 |
27.85 |
| Apr 13, 2000 |
27.77 |
| Apr 12, 2000 |
27.68 |
| Apr 11, 2000 |
27.58 |
| Apr 10, 2000 |
27.44 |
| Apr 7, 2000 |
27.32 |
| Apr 6, 2000 |
27.15 |
| Apr 5, 2000 |
26.99 |
| Apr 4, 2000 |
26.84 |
| Apr 3, 2000 |
26.70 |
| Mar 31, 2000 |
26.56 |
| Mar 30, 2000 |
26.38 |
| Mar 29, 2000 |
26.17 |
| Mar 28, 2000 |
25.95 |
| Mar 27, 2000 |
25.73 |
| Mar 24, 2000 |
25.48 |
| Mar 23, 2000 |
25.20 |
| Mar 22, 2000 |
24.95 |
| Mar 21, 2000 |
24.71 |
| Mar 20, 2000 |
24.49 |
| Mar 17, 2000 |
24.27 |
| Mar 16, 2000 |
24.07 |
| Mar 15, 2000 |
23.88 |
| Mar 14, 2000 |
23.70 |
| Mar 13, 2000 |
23.51 |
| Mar 10, 2000 |
23.32 |
| Mar 9, 2000 |
23.12 |
| Mar 8, 2000 |
22.93 |
| Mar 7, 2000 |
22.75 |
| Mar 6, 2000 |
22.57 |
| Mar 3, 2000 |
22.41 |
| Mar 2, 2000 |
22.23 |
| Mar 1, 2000 |
22.06 |
| Feb 29, 2000 |
21.87 |
| Feb 28, 2000 |
21.69 |
| Feb 25, 2000 |
21.51 |
| Feb 24, 2000 |
21.34 |
| Feb 23, 2000 |
21.18 |
| Feb 22, 2000 |
21.04 |
| Feb 18, 2000 |
20.91 |
| Feb 17, 2000 |
20.77 |
| Feb 16, 2000 |
20.62 |
| Feb 15, 2000 |
20.46 |
| Feb 14, 2000 |
20.30 |
| Feb 11, 2000 |
20.14 |
| Feb 10, 2000 |
19.96 |
| Feb 9, 2000 |
19.78 |
| Feb 8, 2000 |
19.59 |
| Feb 7, 2000 |
19.42 |
| Feb 4, 2000 |
19.27 |
| Feb 3, 2000 |
19.12 |
| Feb 2, 2000 |
18.99 |
| Feb 1, 2000 |
18.85 |
| Jan 31, 2000 |
18.71 |
| Jan 28, 2000 |
18.56 |
| Jan 27, 2000 |
18.42 |
| Jan 26, 2000 |
18.27 |
| Jan 25, 2000 |
18.11 |
| Jan 24, 2000 |
17.96 |
| Jan 21, 2000 |
17.85 |
| Jan 20, 2000 |
17.72 |
| Jan 19, 2000 |
17.58 |
| Jan 18, 2000 |
17.45 |
| Jan 14, 2000 |
17.33 |
| Jan 13, 2000 |
17.23 |
| Jan 12, 2000 |
17.11 |
| Jan 11, 2000 |
17.00 |
| Jan 10, 2000 |
16.89 |
| Jan 7, 2000 |
16.77 |
| Jan 6, 2000 |
16.66 |
| Jan 5, 2000 |
16.56 |
| Jan 4, 2000 |
16.45 |
| Jan 3, 2000 |
16.36 |
| Dec 31, 1999 |
16.25 |
| Dec 30, 1999 |
16.12 |
| Dec 29, 1999 |
16.00 |
| Dec 28, 1999 |
15.89 |
| Dec 27, 1999 |
15.78 |
| Dec 23, 1999 |
15.68 |
| Dec 22, 1999 |
15.58 |
| Dec 21, 1999 |
15.49 |
| Dec 20, 1999 |
15.41 |
| Dec 17, 1999 |
15.33 |
| Dec 16, 1999 |
15.24 |
| Dec 15, 1999 |
15.15 |
| Dec 14, 1999 |
15.05 |
| Dec 13, 1999 |
14.95 |
| Dec 10, 1999 |
14.85 |
| Dec 9, 1999 |
14.75 |
| Dec 8, 1999 |
14.66 |
| Dec 7, 1999 |
14.57 |
| Dec 6, 1999 |
14.48 |
| Dec 3, 1999 |
14.39 |
| Dec 2, 1999 |
14.30 |
| Dec 1, 1999 |
14.21 |
| Nov 30, 1999 |
14.13 |
| Nov 29, 1999 |
14.04 |
| Nov 26, 1999 |
13.95 |
| Nov 24, 1999 |
13.86 |
| Nov 23, 1999 |
13.78 |
| Nov 22, 1999 |
13.70 |
| Nov 19, 1999 |
13.62 |
| Nov 18, 1999 |
13.55 |
| Nov 17, 1999 |
13.49 |
| Nov 16, 1999 |
13.43 |
| Nov 15, 1999 |
13.38 |
| Nov 12, 1999 |
13.33 |
| Nov 11, 1999 |
13.27 |
| Nov 10, 1999 |
13.21 |
| Nov 9, 1999 |
13.15 |
| Nov 8, 1999 |
13.09 |
| Nov 5, 1999 |
13.02 |
| Nov 4, 1999 |
12.95 |
| Nov 3, 1999 |
12.89 |
| Nov 2, 1999 |
12.84 |
| Nov 1, 1999 |
12.78 |
| Oct 29, 1999 |
12.73 |
| Oct 28, 1999 |
12.67 |
| Oct 27, 1999 |
12.63 |
| Oct 26, 1999 |
12.59 |
| Oct 25, 1999 |
12.55 |
| Oct 22, 1999 |
12.51 |
| Oct 21, 1999 |
12.46 |
| Oct 20, 1999 |
12.42 |
| Oct 19, 1999 |
12.40 |
| Oct 18, 1999 |
12.38 |
| Oct 15, 1999 |
12.37 |
| Oct 14, 1999 |
12.35 |
| Oct 13, 1999 |
12.33 |
| Oct 12, 1999 |
12.30 |
| Oct 11, 1999 |
12.27 |
| Oct 8, 1999 |
12.24 |
| Oct 7, 1999 |
12.21 |
| Oct 6, 1999 |
12.18 |
| Oct 5, 1999 |
12.15 |
| Oct 4, 1999 |
12.12 |
| Oct 1, 1999 |
12.09 |
| Sep 30, 1999 |
12.06 |
| Sep 29, 1999 |
12.03 |
| Sep 28, 1999 |
12.01 |
| Sep 27, 1999 |
11.99 |
| Sep 24, 1999 |
11.97 |
| Sep 23, 1999 |
11.95 |
| Sep 22, 1999 |
11.94 |
| Sep 21, 1999 |
11.92 |
| Sep 20, 1999 |
11.89 |
| Sep 17, 1999 |
11.86 |
| Sep 16, 1999 |
11.84 |
| Sep 15, 1999 |
11.82 |
| Sep 14, 1999 |
11.81 |
| Sep 13, 1999 |
11.79 |
| Sep 10, 1999 |
11.77 |
| Sep 9, 1999 |
11.75 |
| Sep 8, 1999 |
11.73 |
| Sep 7, 1999 |
11.70 |
| Sep 3, 1999 |
11.67 |
| Sep 2, 1999 |
11.64 |
| Sep 1, 1999 |
11.61 |
| Aug 31, 1999 |
11.59 |
| Aug 30, 1999 |
11.56 |
| Aug 27, 1999 |
11.54 |
| Aug 26, 1999 |
11.52 |
| Aug 25, 1999 |
11.49 |
| Aug 24, 1999 |
11.47 |
| Aug 23, 1999 |
11.45 |
| Aug 20, 1999 |
11.42 |
| Aug 19, 1999 |
11.40 |
| Aug 18, 1999 |
11.37 |
| Aug 17, 1999 |
11.35 |
| Aug 16, 1999 |
11.32 |
| Aug 13, 1999 |
11.30 |
| Aug 12, 1999 |
11.27 |
| Aug 11, 1999 |
11.24 |
| Aug 10, 1999 |
11.21 |
| Aug 9, 1999 |
11.19 |
| Aug 6, 1999 |
11.15 |
| Aug 5, 1999 |
11.12 |
| Aug 4, 1999 |
11.09 |
| Aug 3, 1999 |
11.06 |
| Aug 2, 1999 |
11.03 |
| Jul 30, 1999 |
10.99 |
| Jul 29, 1999 |
10.95 |
| Jul 28, 1999 |
10.93 |
| Jul 27, 1999 |
10.90 |
| Jul 26, 1999 |
10.87 |
| Jul 23, 1999 |
10.85 |
| Jul 22, 1999 |
10.83 |
| Jul 21, 1999 |
10.81 |
| Jul 20, 1999 |
10.79 |
| Jul 19, 1999 |
10.76 |
| Jul 16, 1999 |
10.72 |
| Jul 15, 1999 |
10.69 |
| Jul 14, 1999 |
10.65 |
| Jul 13, 1999 |
10.61 |
| Jul 12, 1999 |
10.58 |
| Jul 9, 1999 |
10.54 |
| Jul 8, 1999 |
10.50 |
| Jul 7, 1999 |
10.47 |
| Jul 6, 1999 |
10.43 |
| Jul 2, 1999 |
10.39 |
| Jul 1, 1999 |
10.34 |
| Jun 30, 1999 |
10.30 |
| Jun 29, 1999 |
10.25 |
| Jun 28, 1999 |
10.21 |
| Jun 25, 1999 |
10.17 |
| Jun 24, 1999 |
10.14 |
| Jun 23, 1999 |
10.10 |
| Jun 22, 1999 |
10.07 |
| Jun 21, 1999 |
10.04 |
| Jun 18, 1999 |
10.00 |
| Jun 17, 1999 |
9.96 |
| Jun 16, 1999 |
9.92 |
| Jun 15, 1999 |
9.89 |
| Jun 14, 1999 |
9.86 |
| Jun 11, 1999 |
9.83 |
| Jun 10, 1999 |
9.80 |
| Jun 9, 1999 |
9.78 |
| Jun 8, 1999 |
9.76 |
| Jun 7, 1999 |
9.73 |
| Jun 4, 1999 |
9.71 |
| Jun 3, 1999 |
9.70 |
| Jun 2, 1999 |
9.68 |
| Jun 1, 1999 |
9.67 |
| May 28, 1999 |
9.65 |
| May 27, 1999 |
9.64 |
| May 26, 1999 |
9.62 |
| May 25, 1999 |
9.60 |
| May 24, 1999 |
9.59 |
| May 21, 1999 |
9.58 |
| May 20, 1999 |
9.56 |
| May 19, 1999 |
9.54 |
| May 18, 1999 |
9.52 |
| May 17, 1999 |
9.50 |
| May 14, 1999 |
9.48 |
| May 13, 1999 |
9.47 |
| May 12, 1999 |
9.45 |
| May 11, 1999 |
9.42 |
| May 10, 1999 |
9.40 |
| May 7, 1999 |
9.38 |
| May 6, 1999 |
9.36 |
| May 5, 1999 |
9.34 |
| May 4, 1999 |
9.32 |
| May 3, 1999 |
9.30 |
| Apr 30, 1999 |
9.29 |
| Apr 29, 1999 |
9.27 |
| Apr 28, 1999 |
9.26 |
| Apr 27, 1999 |
9.25 |
| Apr 26, 1999 |
9.24 |
| Apr 23, 1999 |
9.23 |
| Apr 22, 1999 |
9.22 |
| Apr 21, 1999 |
9.21 |
| Apr 20, 1999 |
9.19 |
| Apr 19, 1999 |
9.18 |
| Apr 16, 1999 |
9.17 |
| Apr 15, 1999 |
9.16 |
| Apr 14, 1999 |
9.15 |
| Apr 13, 1999 |
9.15 |
| Apr 12, 1999 |
9.14 |
| Apr 9, 1999 |
9.13 |
| Apr 8, 1999 |
9.12 |
| Apr 7, 1999 |
9.12 |
| Apr 6, 1999 |
9.11 |
| Apr 5, 1999 |
9.10 |
| Apr 1, 1999 |
9.09 |
| Mar 31, 1999 |
9.08 |
| Mar 30, 1999 |
9.07 |
| Mar 29, 1999 |
9.06 |
| Mar 26, 1999 |
9.05 |
| Mar 25, 1999 |
9.04 |
| Mar 24, 1999 |
9.03 |
| Mar 23, 1999 |
9.02 |
| Mar 22, 1999 |
9.01 |
| Mar 19, 1999 |
9.00 |
| Mar 18, 1999 |
8.98 |
| Mar 17, 1999 |
8.97 |
| Mar 16, 1999 |
8.96 |
| Mar 15, 1999 |
8.95 |
| Mar 12, 1999 |
8.94 |
| Mar 11, 1999 |
8.94 |
| Mar 10, 1999 |
8.93 |
| Mar 9, 1999 |
8.93 |
| Mar 8, 1999 |
8.92 |
| Mar 5, 1999 |
8.91 |
| Mar 4, 1999 |
8.91 |
| Mar 3, 1999 |
8.90 |
| Mar 2, 1999 |
8.90 |
| Mar 1, 1999 |
8.90 |
| Feb 26, 1999 |
8.89 |
| Feb 25, 1999 |
8.88 |
| Feb 24, 1999 |
8.87 |
| Feb 23, 1999 |
8.85 |
| Feb 22, 1999 |
8.84 |
| Feb 19, 1999 |
8.82 |
| Feb 18, 1999 |
8.80 |
| Feb 17, 1999 |
8.78 |
| Feb 16, 1999 |
8.76 |
| Feb 12, 1999 |
8.75 |
| Feb 11, 1999 |
8.73 |
| Feb 10, 1999 |
8.72 |
| Feb 9, 1999 |
8.71 |
| Feb 8, 1999 |
8.70 |
| Feb 5, 1999 |
8.69 |
| Feb 4, 1999 |
8.67 |
| Feb 3, 1999 |
8.66 |
| Feb 2, 1999 |
8.64 |
| Feb 1, 1999 |
8.63 |
| Jan 29, 1999 |
8.61 |
| Jan 28, 1999 |
8.59 |
| Jan 27, 1999 |
8.57 |
| Jan 26, 1999 |
8.55 |
| Jan 25, 1999 |
8.54 |
| Jan 22, 1999 |
8.52 |
| Jan 21, 1999 |
8.50 |
| Jan 20, 1999 |
8.48 |
| Jan 19, 1999 |
8.46 |
| Jan 15, 1999 |
8.44 |
| Jan 14, 1999 |
8.42 |
| Jan 13, 1999 |
8.40 |
| Jan 12, 1999 |
8.38 |
| Jan 11, 1999 |
8.36 |
| Jan 8, 1999 |
8.34 |
| Jan 7, 1999 |
8.32 |
| Jan 6, 1999 |
8.30 |
| Jan 5, 1999 |
8.28 |
| Jan 4, 1999 |
8.26 |
| Dec 31, 1998 |
8.24 |
| Dec 30, 1998 |
8.21 |
| Dec 29, 1998 |
8.19 |
| Dec 28, 1998 |
8.16 |
| Dec 24, 1998 |
8.14 |
| Dec 23, 1998 |
8.12 |
| Dec 22, 1998 |
8.10 |
| Dec 21, 1998 |
8.08 |
| Dec 18, 1998 |
8.06 |
| Dec 17, 1998 |
8.04 |
| Dec 16, 1998 |
8.03 |
| Dec 15, 1998 |
8.01 |
| Dec 14, 1998 |
8.00 |
| Dec 11, 1998 |
7.98 |
| Dec 10, 1998 |
7.96 |
| Dec 9, 1998 |
7.94 |
| Dec 8, 1998 |
7.92 |
| Dec 7, 1998 |
7.90 |
| Dec 4, 1998 |
7.86 |
| Dec 3, 1998 |
7.83 |
| Dec 2, 1998 |
7.80 |
| Dec 1, 1998 |
7.77 |
| Nov 30, 1998 |
7.74 |
| Nov 27, 1998 |
7.71 |
| Nov 25, 1998 |
7.68 |
| Nov 24, 1998 |
7.65 |
| Nov 23, 1998 |
7.62 |
| Nov 20, 1998 |
7.60 |
| Nov 19, 1998 |
7.58 |
| Nov 18, 1998 |
7.56 |
| Nov 17, 1998 |
7.54 |
| Nov 16, 1998 |
7.53 |
| Nov 13, 1998 |
7.51 |
| Nov 12, 1998 |
7.50 |
