Power Integrations (POWI) DMA 100 (1998 - 2026)
| Date | Value |
|---|
| Jun 1, 2026 |
55.37 |
| May 29, 2026 |
54.95 |
| May 28, 2026 |
54.48 |
| May 27, 2026 |
53.99 |
| May 26, 2026 |
53.47 |
| May 22, 2026 |
52.99 |
| May 21, 2026 |
52.64 |
| May 20, 2026 |
52.31 |
| May 19, 2026 |
51.99 |
| May 18, 2026 |
51.68 |
| May 15, 2026 |
51.37 |
| May 14, 2026 |
51.01 |
| May 13, 2026 |
50.65 |
| May 12, 2026 |
50.30 |
| May 11, 2026 |
49.95 |
| May 8, 2026 |
49.57 |
| May 7, 2026 |
49.21 |
| May 6, 2026 |
48.86 |
| May 5, 2026 |
48.45 |
| May 4, 2026 |
48.05 |
| May 1, 2026 |
47.69 |
| Apr 30, 2026 |
47.32 |
| Apr 29, 2026 |
46.96 |
| Apr 28, 2026 |
46.63 |
| Apr 27, 2026 |
46.31 |
| Apr 24, 2026 |
45.94 |
| Apr 23, 2026 |
45.54 |
| Apr 22, 2026 |
45.15 |
| Apr 21, 2026 |
44.77 |
| Apr 20, 2026 |
44.43 |
| Apr 17, 2026 |
44.14 |
| Apr 16, 2026 |
43.87 |
| Apr 15, 2026 |
43.62 |
| Apr 14, 2026 |
43.39 |
| Apr 13, 2026 |
43.17 |
| Apr 10, 2026 |
42.98 |
| Apr 9, 2026 |
42.79 |
| Apr 8, 2026 |
42.60 |
| Apr 7, 2026 |
42.41 |
| Apr 6, 2026 |
42.25 |
| Apr 2, 2026 |
42.09 |
| Apr 1, 2026 |
41.93 |
| Mar 31, 2026 |
41.81 |
| Mar 30, 2026 |
41.68 |
| Mar 27, 2026 |
41.62 |
| Mar 26, 2026 |
41.55 |
| Mar 25, 2026 |
41.45 |
| Mar 24, 2026 |
41.35 |
| Mar 23, 2026 |
41.27 |
| Mar 20, 2026 |
41.22 |
| Mar 19, 2026 |
41.19 |
| Mar 18, 2026 |
41.16 |
| Mar 17, 2026 |
41.12 |
| Mar 16, 2026 |
41.09 |
| Mar 13, 2026 |
41.08 |
| Mar 12, 2026 |
41.06 |
| Mar 11, 2026 |
41.06 |
| Mar 10, 2026 |
41.08 |
| Mar 9, 2026 |
41.10 |
| Mar 6, 2026 |
41.06 |
| Mar 5, 2026 |
40.95 |
| Mar 4, 2026 |
40.85 |
| Mar 3, 2026 |
40.76 |
| Mar 2, 2026 |
40.66 |
| Feb 27, 2026 |
40.55 |
| Feb 26, 2026 |
40.45 |
| Feb 25, 2026 |
40.36 |
| Feb 24, 2026 |
40.26 |
| Feb 23, 2026 |
40.19 |
| Feb 20, 2026 |
40.13 |
| Feb 19, 2026 |
40.07 |
| Feb 18, 2026 |
40.01 |
| Feb 17, 2026 |
39.96 |
| Feb 13, 2026 |
39.92 |
| Feb 12, 2026 |
39.88 |
| Feb 11, 2026 |
39.84 |
| Feb 10, 2026 |
39.81 |
| Feb 9, 2026 |
39.80 |
| Feb 6, 2026 |
39.80 |
| Feb 5, 2026 |
39.77 |
| Feb 4, 2026 |
39.74 |
| Feb 3, 2026 |
39.72 |
| Feb 2, 2026 |
39.72 |
| Jan 30, 2026 |
39.70 |
| Jan 29, 2026 |
39.69 |
| Jan 28, 2026 |
39.67 |
| Jan 27, 2026 |
39.65 |
| Jan 26, 2026 |
39.63 |
| Jan 23, 2026 |
39.63 |
| Jan 22, 2026 |
39.64 |
| Jan 21, 2026 |
39.64 |
| Jan 20, 2026 |
39.65 |
| Jan 16, 2026 |
39.69 |
| Jan 15, 2026 |
39.72 |
| Jan 14, 2026 |
39.76 |
| Jan 13, 2026 |
39.79 |
| Jan 12, 2026 |
39.83 |
| Jan 9, 2026 |
39.88 |
| Jan 8, 2026 |
39.93 |
| Jan 7, 2026 |
39.99 |
| Jan 6, 2026 |
40.05 |
| Jan 5, 2026 |
40.14 |
| Jan 2, 2026 |
40.23 |
| Dec 31, 2025 |
40.29 |
| Dec 30, 2025 |
40.38 |
| Dec 29, 2025 |
40.45 |
| Dec 26, 2025 |
40.57 |
| Dec 24, 2025 |
40.68 |
| Dec 23, 2025 |
40.80 |
| Dec 22, 2025 |
40.90 |
| Dec 19, 2025 |
41.02 |
| Dec 18, 2025 |
41.15 |
| Dec 17, 2025 |
41.30 |
| Dec 16, 2025 |
41.46 |
| Dec 15, 2025 |
41.62 |
| Dec 12, 2025 |
41.78 |
| Dec 11, 2025 |
41.94 |
| Dec 10, 2025 |
42.11 |
| Dec 9, 2025 |
42.28 |
| Dec 8, 2025 |
42.46 |
| Dec 5, 2025 |
42.63 |
| Dec 4, 2025 |
42.80 |
| Dec 3, 2025 |
42.97 |
| Dec 2, 2025 |
43.18 |
| Dec 1, 2025 |
43.41 |
| Nov 28, 2025 |
43.66 |
| Nov 26, 2025 |
43.91 |
| Nov 25, 2025 |
44.15 |
| Nov 24, 2025 |
44.38 |
| Nov 21, 2025 |
44.65 |
| Nov 20, 2025 |
44.91 |
| Nov 19, 2025 |
45.17 |
| Nov 18, 2025 |
45.42 |
| Nov 17, 2025 |
45.66 |
| Nov 14, 2025 |
45.90 |
| Nov 13, 2025 |
46.11 |
| Nov 12, 2025 |
46.32 |
| Nov 11, 2025 |
46.51 |
| Nov 10, 2025 |
46.70 |
| Nov 7, 2025 |
46.88 |
| Nov 6, 2025 |
47.07 |
| Nov 5, 2025 |
47.27 |
| Nov 4, 2025 |
47.43 |
| Nov 3, 2025 |
47.61 |
| Oct 31, 2025 |
47.78 |
| Oct 30, 2025 |
47.94 |
| Oct 29, 2025 |
48.10 |
| Oct 28, 2025 |
48.23 |
| Oct 27, 2025 |
48.34 |
| Oct 24, 2025 |
48.46 |
| Oct 23, 2025 |
48.54 |
| Oct 22, 2025 |
48.60 |
| Oct 21, 2025 |
48.67 |
| Oct 20, 2025 |
48.73 |
| Oct 17, 2025 |
48.77 |
| Oct 16, 2025 |
48.83 |
| Oct 15, 2025 |
48.86 |
| Oct 14, 2025 |
48.88 |
| Oct 13, 2025 |
48.92 |
| Oct 10, 2025 |
49.02 |
| Oct 9, 2025 |
49.19 |
| Oct 8, 2025 |
49.36 |
| Oct 7, 2025 |
49.52 |
| Oct 6, 2025 |
49.69 |
| Oct 3, 2025 |
49.85 |
| Oct 2, 2025 |
50.06 |
| Oct 1, 2025 |
50.21 |
| Sep 30, 2025 |
50.34 |
| Sep 29, 2025 |
50.44 |
| Sep 26, 2025 |
50.55 |
| Sep 25, 2025 |
50.65 |
| Sep 24, 2025 |
50.77 |
| Sep 23, 2025 |
50.85 |
| Sep 22, 2025 |
50.93 |
| Sep 19, 2025 |
50.99 |
| Sep 18, 2025 |
51.06 |
| Sep 17, 2025 |
51.11 |
| Sep 16, 2025 |
51.17 |
| Sep 15, 2025 |
51.19 |
| Sep 12, 2025 |
51.20 |
| Sep 11, 2025 |
51.22 |
| Sep 10, 2025 |
51.22 |
| Sep 9, 2025 |
51.23 |
| Sep 8, 2025 |
51.24 |
| Sep 5, 2025 |
51.25 |
| Sep 4, 2025 |
51.25 |
| Sep 3, 2025 |
51.25 |
| Sep 2, 2025 |
51.29 |
| Aug 29, 2025 |
51.27 |
| Aug 28, 2025 |
51.25 |
| Aug 27, 2025 |
51.22 |
| Aug 26, 2025 |
51.20 |
| Aug 25, 2025 |
51.26 |
| Aug 22, 2025 |
51.30 |
| Aug 21, 2025 |
51.33 |
| Aug 20, 2025 |
51.39 |
| Aug 19, 2025 |
51.48 |
| Aug 18, 2025 |
51.57 |
| Aug 15, 2025 |
51.67 |
| Aug 14, 2025 |
51.77 |
| Aug 13, 2025 |
51.84 |
| Aug 12, 2025 |
51.92 |
| Aug 11, 2025 |
52.02 |
| Aug 8, 2025 |
52.16 |
| Aug 7, 2025 |
52.29 |
| Aug 6, 2025 |
52.44 |
| Aug 5, 2025 |
52.52 |
| Aug 4, 2025 |
52.60 |
| Aug 1, 2025 |
52.67 |
| Jul 31, 2025 |
52.78 |
| Jul 30, 2025 |
52.93 |
| Jul 29, 2025 |
53.03 |
| Jul 28, 2025 |
53.11 |
| Jul 25, 2025 |
53.18 |
| Jul 24, 2025 |
53.24 |
| Jul 23, 2025 |
53.32 |
| Jul 22, 2025 |
53.40 |
| Jul 21, 2025 |
53.50 |
| Jul 18, 2025 |
53.60 |
| Jul 17, 2025 |
53.70 |
| Jul 16, 2025 |
53.81 |
| Jul 15, 2025 |
53.94 |
| Jul 14, 2025 |
54.04 |
| Jul 11, 2025 |
54.09 |
| Jul 10, 2025 |
54.11 |
| Jul 9, 2025 |
54.12 |
| Jul 8, 2025 |
54.13 |
| Jul 7, 2025 |
54.13 |
| Jul 3, 2025 |
54.15 |
| Jul 2, 2025 |
54.15 |
| Jul 1, 2025 |
54.16 |
| Jun 30, 2025 |
54.21 |
| Jun 27, 2025 |
54.27 |
| Jun 26, 2025 |
54.31 |
| Jun 25, 2025 |
54.37 |
| Jun 24, 2025 |
54.41 |
| Jun 23, 2025 |
54.44 |
| Jun 20, 2025 |
54.48 |
| Jun 18, 2025 |
54.56 |
| Jun 17, 2025 |
54.64 |
| Jun 16, 2025 |
54.72 |
| Jun 13, 2025 |
54.78 |
| Jun 12, 2025 |
54.86 |
| Jun 11, 2025 |
54.91 |
| Jun 10, 2025 |
54.94 |
| Jun 9, 2025 |
54.99 |
| Jun 6, 2025 |
55.04 |
| Jun 5, 2025 |
55.09 |
| Jun 4, 2025 |
55.15 |
| Jun 3, 2025 |
55.22 |
| Jun 2, 2025 |
55.33 |
| May 30, 2025 |
55.47 |
| May 29, 2025 |
55.59 |
| May 28, 2025 |
55.69 |
| May 27, 2025 |
55.81 |
| May 23, 2025 |
55.92 |
| May 22, 2025 |
56.05 |
| May 21, 2025 |
56.18 |
| May 20, 2025 |
56.30 |
| May 19, 2025 |
56.40 |
| May 16, 2025 |
56.49 |
| May 15, 2025 |
56.56 |
| May 14, 2025 |
56.64 |
| May 13, 2025 |
56.74 |
| May 12, 2025 |
56.84 |
| May 9, 2025 |
56.90 |
| May 8, 2025 |
57.01 |
| May 7, 2025 |
57.15 |
| May 6, 2025 |
57.30 |
| May 5, 2025 |
57.46 |
| May 2, 2025 |
57.58 |
| May 1, 2025 |
57.70 |
| Apr 30, 2025 |
57.85 |
| Apr 29, 2025 |
58.02 |
| Apr 28, 2025 |
58.20 |
| Apr 25, 2025 |
58.35 |
| Apr 24, 2025 |
58.49 |
| Apr 23, 2025 |
58.64 |
| Apr 22, 2025 |
58.85 |
| Apr 21, 2025 |
59.02 |
| Apr 17, 2025 |
59.19 |
| Apr 16, 2025 |
59.34 |
| Apr 15, 2025 |
59.50 |
| Apr 14, 2025 |
59.65 |
| Apr 11, 2025 |
59.79 |
| Apr 10, 2025 |
59.96 |
| Apr 9, 2025 |
60.15 |
| Apr 8, 2025 |
60.30 |
| Apr 7, 2025 |
60.53 |
| Apr 4, 2025 |
60.76 |
| Apr 3, 2025 |
60.98 |
| Apr 2, 2025 |
61.20 |
| Apr 1, 2025 |
61.33 |
| Mar 31, 2025 |
61.45 |
| Mar 28, 2025 |
61.57 |
| Mar 27, 2025 |
61.67 |
| Mar 26, 2025 |
61.75 |
| Mar 25, 2025 |
61.86 |
| Mar 24, 2025 |
61.95 |
| Mar 21, 2025 |
62.01 |
| Mar 20, 2025 |
62.09 |
| Mar 19, 2025 |
62.15 |
| Mar 18, 2025 |
62.20 |
| Mar 17, 2025 |
62.26 |
| Mar 14, 2025 |
62.33 |
| Mar 13, 2025 |
62.40 |
| Mar 12, 2025 |
62.47 |
| Mar 11, 2025 |
62.54 |
| Mar 10, 2025 |
62.63 |
| Mar 7, 2025 |
62.68 |
| Mar 6, 2025 |
62.67 |
| Mar 5, 2025 |
62.71 |
| Mar 4, 2025 |
62.74 |
| Mar 3, 2025 |
62.78 |
| Feb 28, 2025 |
62.82 |
| Feb 27, 2025 |
62.84 |
| Feb 26, 2025 |
62.87 |
| Feb 25, 2025 |
62.85 |
| Feb 24, 2025 |
62.85 |
| Feb 21, 2025 |
62.84 |
| Feb 20, 2025 |
62.82 |
| Feb 19, 2025 |
62.76 |
| Feb 18, 2025 |
62.74 |
| Feb 14, 2025 |
62.72 |
| Feb 13, 2025 |
62.72 |
| Feb 12, 2025 |
62.74 |
| Feb 11, 2025 |
62.74 |
| Feb 10, 2025 |
62.75 |
| Feb 7, 2025 |
62.76 |
| Feb 6, 2025 |
62.76 |
| Feb 5, 2025 |
62.73 |
| Feb 4, 2025 |
62.70 |
| Feb 3, 2025 |
62.66 |
| Jan 31, 2025 |
62.64 |
| Jan 30, 2025 |
62.60 |
| Jan 29, 2025 |
62.59 |
| Jan 28, 2025 |
62.61 |
| Jan 27, 2025 |
62.64 |
| Jan 24, 2025 |
62.71 |
| Jan 23, 2025 |
62.75 |
| Jan 22, 2025 |
62.76 |
| Jan 21, 2025 |
62.78 |
| Jan 17, 2025 |
62.81 |
| Jan 16, 2025 |
62.87 |
| Jan 15, 2025 |
62.91 |
| Jan 14, 2025 |
62.96 |
| Jan 13, 2025 |
62.99 |
| Jan 10, 2025 |
63.04 |
| Jan 8, 2025 |
63.10 |
| Jan 7, 2025 |
63.14 |
| Jan 6, 2025 |
63.11 |
| Jan 3, 2025 |
63.09 |
| Jan 2, 2025 |
63.08 |
| Dec 31, 2024 |
63.07 |
| Dec 30, 2024 |
63.07 |
| Dec 27, 2024 |
63.05 |
| Dec 26, 2024 |
63.06 |
| Dec 24, 2024 |
63.07 |
| Dec 23, 2024 |
63.10 |
| Dec 20, 2024 |
63.16 |
| Dec 19, 2024 |
63.27 |
| Dec 18, 2024 |
63.37 |
| Dec 17, 2024 |
63.48 |
| Dec 16, 2024 |
63.56 |
| Dec 13, 2024 |
63.62 |
| Dec 12, 2024 |
63.69 |
| Dec 11, 2024 |
63.78 |
| Dec 10, 2024 |
63.88 |
| Dec 9, 2024 |
63.94 |
| Dec 6, 2024 |
64.03 |
| Dec 5, 2024 |
64.15 |
| Dec 4, 2024 |
64.31 |
| Dec 3, 2024 |
64.43 |
| Dec 2, 2024 |
64.52 |
| Nov 29, 2024 |
64.59 |
| Nov 27, 2024 |
64.65 |
| Nov 26, 2024 |
64.72 |
| Nov 25, 2024 |
64.78 |
| Nov 22, 2024 |
64.81 |
| Nov 21, 2024 |
64.88 |
| Nov 20, 2024 |
64.96 |
| Nov 19, 2024 |
65.05 |
| Nov 18, 2024 |
65.14 |
| Nov 15, 2024 |
65.23 |
| Nov 14, 2024 |
65.33 |
| Nov 13, 2024 |
65.41 |
| Nov 12, 2024 |
65.48 |
| Nov 11, 2024 |
65.56 |
| Nov 8, 2024 |
65.62 |
| Nov 7, 2024 |
65.70 |
| Nov 6, 2024 |
65.79 |
| Nov 5, 2024 |
65.86 |
| Nov 4, 2024 |
65.96 |
| Nov 1, 2024 |
66.08 |
| Oct 31, 2024 |
66.20 |
| Oct 30, 2024 |
66.34 |
| Oct 29, 2024 |
66.45 |
| Oct 28, 2024 |
66.55 |
| Oct 25, 2024 |
66.66 |
| Oct 24, 2024 |
66.76 |
| Oct 23, 2024 |
66.90 |
| Oct 22, 2024 |
67.04 |
| Oct 21, 2024 |
67.17 |
| Oct 18, 2024 |
67.29 |
| Oct 17, 2024 |
67.42 |
| Oct 16, 2024 |
67.55 |
| Oct 15, 2024 |
67.67 |
| Oct 14, 2024 |
67.83 |
| Oct 11, 2024 |
67.95 |
| Oct 10, 2024 |
68.09 |
| Oct 9, 2024 |
68.23 |
| Oct 8, 2024 |
68.38 |
| Oct 7, 2024 |
68.53 |
| Oct 4, 2024 |
68.68 |
| Oct 3, 2024 |
68.81 |
| Oct 2, 2024 |
68.94 |
| Oct 1, 2024 |
69.08 |
| Sep 30, 2024 |
69.23 |
| Sep 27, 2024 |
69.29 |
| Sep 26, 2024 |
69.35 |
| Sep 25, 2024 |
69.40 |
| Sep 24, 2024 |
69.48 |
| Sep 23, 2024 |
69.52 |
| Sep 20, 2024 |
69.58 |
| Sep 19, 2024 |
69.66 |
| Sep 18, 2024 |
69.72 |
| Sep 17, 2024 |
69.80 |
| Sep 16, 2024 |
69.87 |
| Sep 13, 2024 |
69.93 |
| Sep 12, 2024 |
69.97 |
| Sep 11, 2024 |
70.01 |
| Sep 10, 2024 |
70.07 |
| Sep 9, 2024 |
70.14 |
| Sep 6, 2024 |
70.23 |
| Sep 5, 2024 |
70.32 |
| Sep 4, 2024 |
70.41 |
| Sep 3, 2024 |
70.50 |
| Aug 30, 2024 |
70.57 |
| Aug 29, 2024 |
70.61 |
| Aug 28, 2024 |
70.65 |
| Aug 27, 2024 |
70.70 |
| Aug 26, 2024 |
70.73 |
| Aug 23, 2024 |
70.76 |
| Aug 22, 2024 |
70.77 |
| Aug 21, 2024 |
70.82 |
| Aug 20, 2024 |
70.87 |
| Aug 19, 2024 |
70.93 |
| Aug 16, 2024 |
70.96 |
| Aug 15, 2024 |
71.00 |
| Aug 14, 2024 |
71.05 |
| Aug 13, 2024 |
71.16 |
| Aug 12, 2024 |
71.25 |
| Aug 9, 2024 |
71.34 |
| Aug 8, 2024 |
71.43 |
| Aug 7, 2024 |
71.52 |
| Aug 6, 2024 |
71.63 |
| Aug 5, 2024 |
71.71 |
| Aug 2, 2024 |
71.80 |
| Aug 1, 2024 |
71.88 |
| Jul 31, 2024 |
71.94 |
| Jul 30, 2024 |
71.97 |
| Jul 29, 2024 |
71.99 |
| Jul 26, 2024 |
71.98 |
| Jul 25, 2024 |
71.97 |
| Jul 24, 2024 |
71.99 |
| Jul 23, 2024 |
71.98 |
| Jul 22, 2024 |
71.94 |
| Jul 19, 2024 |
71.90 |
| Jul 18, 2024 |
71.89 |
| Jul 17, 2024 |
71.85 |
| Jul 16, 2024 |
71.82 |
| Jul 15, 2024 |
71.76 |
| Jul 12, 2024 |
71.73 |
| Jul 11, 2024 |
71.71 |
| Jul 10, 2024 |
71.73 |
| Jul 9, 2024 |
71.76 |
| Jul 8, 2024 |
71.76 |
| Jul 5, 2024 |
71.84 |
| Jul 3, 2024 |
71.95 |
| Jul 2, 2024 |
72.02 |
| Jul 1, 2024 |
72.07 |
| Jun 28, 2024 |
72.11 |
| Jun 27, 2024 |
72.15 |
| Jun 26, 2024 |
72.22 |
| Jun 25, 2024 |
72.27 |
| Jun 24, 2024 |
72.32 |
| Jun 21, 2024 |
72.37 |
| Jun 20, 2024 |
72.44 |
| Jun 18, 2024 |
72.49 |
| Jun 17, 2024 |
72.54 |
| Jun 14, 2024 |
72.59 |
| Jun 13, 2024 |
72.67 |
| Jun 12, 2024 |
72.75 |
| Jun 11, 2024 |
72.82 |
| Jun 10, 2024 |
72.85 |
| Jun 7, 2024 |
72.88 |
| Jun 6, 2024 |
72.90 |
| Jun 5, 2024 |
72.92 |
| Jun 4, 2024 |
72.93 |
| Jun 3, 2024 |
72.97 |
| May 31, 2024 |
72.98 |
| May 30, 2024 |
73.00 |
| May 29, 2024 |
73.00 |
| May 28, 2024 |
73.03 |
| May 24, 2024 |
73.04 |
| May 23, 2024 |
73.07 |
| May 22, 2024 |
73.13 |
| May 21, 2024 |
73.18 |
| May 20, 2024 |
73.24 |
| May 17, 2024 |
73.31 |
| May 16, 2024 |
73.38 |
| May 15, 2024 |
73.43 |
| May 14, 2024 |
73.47 |
| May 13, 2024 |
73.55 |
| May 10, 2024 |
73.64 |
| May 9, 2024 |
73.74 |
| May 8, 2024 |
73.83 |
| May 7, 2024 |
73.88 |
| May 6, 2024 |
73.99 |
| May 3, 2024 |
74.10 |
| May 2, 2024 |
74.20 |
| May 1, 2024 |
74.31 |
| Apr 30, 2024 |
74.43 |
| Apr 29, 2024 |
74.52 |
| Apr 26, 2024 |
74.62 |
| Apr 25, 2024 |
74.73 |
| Apr 24, 2024 |
74.82 |
| Apr 23, 2024 |
74.92 |
| Apr 22, 2024 |
75.04 |
| Apr 19, 2024 |
75.17 |
| Apr 18, 2024 |
75.31 |
| Apr 17, 2024 |
75.44 |
| Apr 16, 2024 |
75.55 |
| Apr 15, 2024 |
75.67 |
| Apr 12, 2024 |
75.77 |
| Apr 11, 2024 |
75.86 |
| Apr 10, 2024 |
75.93 |
| Apr 9, 2024 |
76.01 |
| Apr 8, 2024 |
76.00 |
| Apr 5, 2024 |
76.04 |
| Apr 4, 2024 |
76.04 |
| Apr 3, 2024 |
76.06 |
| Apr 2, 2024 |
76.12 |
| Apr 1, 2024 |
76.18 |
| Mar 28, 2024 |
76.23 |
| Mar 27, 2024 |
76.23 |
| Mar 26, 2024 |
76.22 |
| Mar 25, 2024 |
76.22 |
| Mar 22, 2024 |
76.20 |
| Mar 21, 2024 |
76.20 |
| Mar 20, 2024 |
76.19 |
| Mar 19, 2024 |
76.17 |
| Mar 18, 2024 |
76.19 |
| Mar 15, 2024 |
76.19 |
| Mar 14, 2024 |
76.20 |
| Mar 13, 2024 |
76.22 |
| Mar 12, 2024 |
76.24 |
| Mar 11, 2024 |
76.26 |
| Mar 8, 2024 |
76.28 |
| Mar 7, 2024 |
76.30 |
| Mar 6, 2024 |
76.30 |
| Mar 5, 2024 |
76.36 |
| Mar 4, 2024 |
76.43 |
| Mar 1, 2024 |
76.45 |
| Feb 29, 2024 |
76.49 |
| Feb 28, 2024 |
76.52 |
| Feb 27, 2024 |
76.58 |
| Feb 26, 2024 |
76.63 |
| Feb 23, 2024 |
76.68 |
| Feb 22, 2024 |
76.74 |
| Feb 21, 2024 |
76.78 |
| Feb 20, 2024 |
76.81 |
| Feb 16, 2024 |
76.83 |
| Feb 15, 2024 |
76.87 |
| Feb 14, 2024 |
76.88 |
| Feb 13, 2024 |
76.90 |
| Feb 12, 2024 |
76.96 |
| Feb 9, 2024 |
76.96 |
| Feb 8, 2024 |
76.94 |
| Feb 7, 2024 |
76.95 |
| Feb 6, 2024 |
77.00 |
| Feb 5, 2024 |
77.04 |
| Feb 2, 2024 |
77.07 |
| Feb 1, 2024 |
77.10 |
| Jan 31, 2024 |
77.14 |
| Jan 30, 2024 |
77.19 |
| Jan 29, 2024 |
77.26 |
| Jan 26, 2024 |
77.33 |
| Jan 25, 2024 |
77.41 |
| Jan 24, 2024 |
77.47 |
| Jan 23, 2024 |
77.51 |
| Jan 22, 2024 |
77.53 |
| Jan 19, 2024 |
77.53 |
| Jan 18, 2024 |
77.51 |
| Jan 17, 2024 |
77.54 |
| Jan 16, 2024 |
77.61 |
| Jan 12, 2024 |
77.67 |
| Jan 11, 2024 |
77.72 |
| Jan 10, 2024 |
77.75 |
| Jan 9, 2024 |
77.77 |
| Jan 8, 2024 |
77.80 |
| Jan 5, 2024 |
77.86 |
| Jan 4, 2024 |
77.94 |
| Jan 3, 2024 |
78.00 |
| Jan 2, 2024 |
78.06 |
| Dec 29, 2023 |
78.11 |
| Dec 28, 2023 |
78.14 |
| Dec 27, 2023 |
78.18 |
| Dec 26, 2023 |
78.18 |
| Dec 22, 2023 |
78.23 |
| Dec 21, 2023 |
78.31 |
| Dec 20, 2023 |
78.43 |
| Dec 19, 2023 |
78.58 |
| Dec 18, 2023 |
78.68 |
| Dec 15, 2023 |
78.77 |
| Dec 14, 2023 |
78.83 |
| Dec 13, 2023 |
78.89 |
| Dec 12, 2023 |
78.99 |
| Dec 11, 2023 |
79.10 |
| Dec 8, 2023 |
79.20 |
| Dec 7, 2023 |
79.36 |
| Dec 6, 2023 |
79.54 |
| Dec 5, 2023 |
79.73 |
| Dec 4, 2023 |
79.93 |
| Dec 1, 2023 |
80.14 |
| Nov 30, 2023 |
80.34 |
| Nov 29, 2023 |
80.52 |
| Nov 28, 2023 |
80.66 |
| Nov 27, 2023 |
80.80 |
| Nov 24, 2023 |
80.94 |
| Nov 22, 2023 |
81.09 |
| Nov 21, 2023 |
81.26 |
| Nov 20, 2023 |
81.44 |
| Nov 17, 2023 |
81.59 |
| Nov 16, 2023 |
81.73 |
| Nov 15, 2023 |
81.89 |
| Nov 14, 2023 |
82.00 |
| Nov 13, 2023 |
82.10 |
| Nov 10, 2023 |
82.28 |
| Nov 9, 2023 |
82.44 |
| Nov 8, 2023 |
82.64 |
| Nov 7, 2023 |
82.85 |
| Nov 6, 2023 |
83.01 |
| Nov 3, 2023 |
83.19 |
| Nov 2, 2023 |
83.37 |
| Nov 1, 2023 |
83.59 |
| Oct 31, 2023 |
83.82 |
| Oct 30, 2023 |
84.06 |
| Oct 27, 2023 |
84.30 |
| Oct 26, 2023 |
84.49 |
| Oct 25, 2023 |
84.67 |
| Oct 24, 2023 |
84.87 |
| Oct 23, 2023 |
85.05 |
| Oct 20, 2023 |
85.22 |
| Oct 19, 2023 |
85.39 |
| Oct 18, 2023 |
85.56 |
| Oct 17, 2023 |
85.68 |
| Oct 16, 2023 |
85.75 |
| Oct 13, 2023 |
85.83 |
| Oct 12, 2023 |
85.94 |
| Oct 11, 2023 |
86.03 |
| Oct 10, 2023 |
86.10 |
| Oct 9, 2023 |
86.13 |
| Oct 6, 2023 |
86.17 |
| Oct 5, 2023 |
86.21 |
| Oct 4, 2023 |
86.24 |
| Oct 3, 2023 |
86.28 |
| Oct 2, 2023 |
86.33 |
| Sep 29, 2023 |
86.35 |
| Sep 28, 2023 |
86.38 |
| Sep 27, 2023 |
86.41 |
| Sep 26, 2023 |
86.39 |
| Sep 25, 2023 |
86.39 |
| Sep 22, 2023 |
86.37 |
| Sep 21, 2023 |
86.35 |
| Sep 20, 2023 |
86.31 |
| Sep 19, 2023 |
86.26 |
| Sep 18, 2023 |
86.21 |
| Sep 15, 2023 |
86.15 |
| Sep 14, 2023 |
86.11 |
| Sep 13, 2023 |
86.07 |
| Sep 12, 2023 |
86.06 |
| Sep 11, 2023 |
86.06 |
| Sep 8, 2023 |
86.05 |
| Sep 7, 2023 |
86.04 |
| Sep 6, 2023 |
86.03 |
| Sep 5, 2023 |
86.00 |
| Sep 1, 2023 |
85.94 |
| Aug 31, 2023 |
85.89 |
| Aug 30, 2023 |
85.85 |
| Aug 29, 2023 |
85.80 |
| Aug 28, 2023 |
85.75 |
| Aug 25, 2023 |
85.74 |
| Aug 24, 2023 |
85.77 |
| Aug 23, 2023 |
85.81 |
| Aug 22, 2023 |
85.80 |
| Aug 21, 2023 |
85.81 |
| Aug 18, 2023 |
85.80 |
| Aug 17, 2023 |
85.83 |
| Aug 16, 2023 |
85.86 |
| Aug 15, 2023 |
85.92 |
| Aug 14, 2023 |
85.91 |
| Aug 11, 2023 |
85.91 |
| Aug 10, 2023 |
85.94 |
| Aug 9, 2023 |
85.93 |
| Aug 8, 2023 |
85.93 |
| Aug 7, 2023 |
85.91 |
| Aug 4, 2023 |
85.88 |
| Aug 3, 2023 |
85.84 |
| Aug 2, 2023 |
85.75 |
| Aug 1, 2023 |
85.66 |
| Jul 31, 2023 |
85.55 |
| Jul 28, 2023 |
85.40 |
| Jul 27, 2023 |
85.28 |
| Jul 26, 2023 |
85.19 |
| Jul 25, 2023 |
85.11 |
| Jul 24, 2023 |
85.02 |
| Jul 21, 2023 |
84.93 |
| Jul 20, 2023 |
84.83 |
| Jul 19, 2023 |
84.74 |
| Jul 18, 2023 |
84.63 |
| Jul 17, 2023 |
84.48 |
| Jul 14, 2023 |
84.33 |
| Jul 13, 2023 |
84.18 |
| Jul 12, 2023 |
84.02 |
| Jul 11, 2023 |
83.89 |
| Jul 10, 2023 |
83.79 |
| Jul 7, 2023 |
83.71 |
| Jul 6, 2023 |
83.64 |
| Jul 5, 2023 |
83.57 |
| Jul 3, 2023 |
83.49 |
| Jun 30, 2023 |
83.40 |
| Jun 29, 2023 |
83.34 |
| Jun 28, 2023 |
83.30 |
| Jun 27, 2023 |
83.29 |
| Jun 26, 2023 |
83.26 |
| Jun 23, 2023 |
83.23 |
| Jun 22, 2023 |
83.22 |
| Jun 21, 2023 |
83.20 |
| Jun 20, 2023 |
83.17 |
| Jun 16, 2023 |
83.12 |
| Jun 15, 2023 |
83.06 |
| Jun 14, 2023 |
83.01 |
| Jun 13, 2023 |
82.93 |
| Jun 12, 2023 |
82.82 |
| Jun 9, 2023 |
82.72 |
| Jun 8, 2023 |
82.62 |
| Jun 7, 2023 |
82.51 |
| Jun 6, 2023 |
82.39 |
| Jun 5, 2023 |
82.30 |
| Jun 2, 2023 |
82.23 |
| Jun 1, 2023 |
82.13 |
| May 31, 2023 |
82.00 |
| May 30, 2023 |
81.85 |
| May 26, 2023 |
81.69 |
| May 25, 2023 |
81.51 |
| May 24, 2023 |
81.37 |
| May 23, 2023 |
81.26 |
| May 22, 2023 |
81.11 |
| May 19, 2023 |
80.97 |
| May 18, 2023 |
80.83 |
| May 17, 2023 |
80.70 |
| May 16, 2023 |
80.62 |
| May 15, 2023 |
80.54 |
| May 12, 2023 |
80.46 |
| May 11, 2023 |
80.40 |
| May 10, 2023 |
80.33 |
| May 9, 2023 |
80.28 |
| May 8, 2023 |
80.27 |
| May 5, 2023 |
80.25 |
| May 4, 2023 |
80.21 |
| May 3, 2023 |
80.24 |
| May 2, 2023 |
80.23 |
| May 1, 2023 |
80.21 |
| Apr 28, 2023 |
80.22 |
| Apr 27, 2023 |
80.28 |
| Apr 26, 2023 |
80.35 |
| Apr 25, 2023 |
80.42 |
| Apr 24, 2023 |
80.44 |
| Apr 21, 2023 |
80.45 |
| Apr 20, 2023 |
80.47 |
| Apr 19, 2023 |
80.48 |
| Apr 18, 2023 |
80.48 |
| Apr 17, 2023 |
80.44 |
| Apr 14, 2023 |
80.45 |
| Apr 13, 2023 |
80.45 |
| Apr 12, 2023 |
80.44 |
| Apr 11, 2023 |
80.46 |
| Apr 10, 2023 |
80.43 |
| Apr 6, 2023 |
80.40 |
| Apr 5, 2023 |
80.39 |
| Apr 4, 2023 |
80.30 |
| Apr 3, 2023 |
80.21 |
| Mar 31, 2023 |
80.07 |
| Mar 30, 2023 |
79.88 |
| Mar 29, 2023 |
79.67 |
| Mar 28, 2023 |
79.50 |
| Mar 27, 2023 |
79.36 |
| Mar 24, 2023 |
79.20 |
| Mar 23, 2023 |
79.04 |
| Mar 22, 2023 |
78.83 |
| Mar 21, 2023 |
78.67 |
| Mar 20, 2023 |
78.49 |
| Mar 17, 2023 |
78.29 |
| Mar 16, 2023 |
78.10 |
| Mar 15, 2023 |
77.89 |
| Mar 14, 2023 |
77.70 |
| Mar 13, 2023 |
77.50 |
| Mar 10, 2023 |
77.34 |
| Mar 9, 2023 |
77.16 |
| Mar 8, 2023 |
76.99 |
| Mar 7, 2023 |
76.78 |
| Mar 6, 2023 |
76.59 |
| Mar 3, 2023 |
76.40 |
| Mar 2, 2023 |
76.21 |
| Mar 1, 2023 |
76.06 |
| Feb 28, 2023 |
75.92 |
| Feb 27, 2023 |
75.77 |
| Feb 24, 2023 |
75.62 |
| Feb 23, 2023 |
75.44 |
| Feb 22, 2023 |
75.26 |
| Feb 21, 2023 |
75.11 |
| Feb 17, 2023 |
74.96 |
| Feb 16, 2023 |
74.78 |
| Feb 15, 2023 |
74.61 |
| Feb 14, 2023 |
74.43 |
| Feb 13, 2023 |
74.26 |
| Feb 10, 2023 |
74.10 |
| Feb 9, 2023 |
73.97 |
| Feb 8, 2023 |
73.82 |
| Feb 7, 2023 |
73.67 |
| Feb 6, 2023 |
73.49 |
| Feb 3, 2023 |
73.28 |
| Feb 2, 2023 |
73.08 |
| Feb 1, 2023 |
72.88 |
| Jan 31, 2023 |
72.68 |
| Jan 30, 2023 |
72.51 |
| Jan 27, 2023 |
72.35 |
| Jan 26, 2023 |
72.16 |
| Jan 25, 2023 |
71.98 |
| Jan 24, 2023 |
71.85 |
| Jan 23, 2023 |
71.74 |
| Jan 20, 2023 |
71.62 |
| Jan 19, 2023 |
71.53 |
| Jan 18, 2023 |
71.52 |
| Jan 17, 2023 |
71.46 |
| Jan 13, 2023 |
71.41 |
| Jan 12, 2023 |
71.36 |
| Jan 11, 2023 |
71.36 |
| Jan 10, 2023 |
71.39 |
| Jan 9, 2023 |
71.39 |
| Jan 6, 2023 |
71.41 |
| Jan 5, 2023 |
71.48 |
| Jan 4, 2023 |
71.59 |
| Jan 3, 2023 |
71.66 |
| Dec 30, 2022 |
71.76 |
| Dec 29, 2022 |
71.81 |
| Dec 28, 2022 |
71.90 |
| Dec 27, 2022 |
72.02 |
| Dec 23, 2022 |
72.16 |
| Dec 22, 2022 |
72.28 |
| Dec 21, 2022 |
72.38 |
| Dec 20, 2022 |
72.47 |
| Dec 19, 2022 |
72.60 |
| Dec 16, 2022 |
72.72 |
| Dec 15, 2022 |
72.83 |
| Dec 14, 2022 |
72.89 |
| Dec 13, 2022 |
72.93 |
| Dec 12, 2022 |
72.95 |
| Dec 9, 2022 |
73.00 |
| Dec 8, 2022 |
73.04 |
| Dec 7, 2022 |
73.07 |
| Dec 6, 2022 |
73.09 |
| Dec 5, 2022 |
73.12 |
| Dec 2, 2022 |
73.09 |
| Dec 1, 2022 |
73.03 |
| Nov 30, 2022 |
72.95 |
| Nov 29, 2022 |
72.88 |
| Nov 28, 2022 |
72.86 |
| Nov 25, 2022 |
72.84 |
| Nov 23, 2022 |
72.77 |
| Nov 22, 2022 |
72.69 |
| Nov 21, 2022 |
72.62 |
| Nov 18, 2022 |
72.63 |
| Nov 17, 2022 |
72.60 |
| Nov 16, 2022 |
72.57 |
| Nov 15, 2022 |
72.55 |
| Nov 14, 2022 |
72.50 |
| Nov 11, 2022 |
72.47 |
| Nov 10, 2022 |
72.42 |
| Nov 9, 2022 |
72.41 |
| Nov 8, 2022 |
72.44 |
| Nov 7, 2022 |
72.44 |
| Nov 4, 2022 |
72.53 |
| Nov 3, 2022 |
72.63 |
| Nov 2, 2022 |
72.74 |
| Nov 1, 2022 |
72.86 |
| Oct 31, 2022 |
72.98 |
| Oct 28, 2022 |
73.13 |
| Oct 27, 2022 |
73.29 |
| Oct 26, 2022 |
73.47 |
| Oct 25, 2022 |
73.64 |
| Oct 24, 2022 |
73.84 |
| Oct 21, 2022 |
74.02 |
| Oct 20, 2022 |
74.21 |
| Oct 19, 2022 |
74.43 |
| Oct 18, 2022 |
74.61 |
| Oct 17, 2022 |
74.76 |
| Oct 14, 2022 |
74.92 |
| Oct 13, 2022 |
75.11 |
| Oct 12, 2022 |
75.29 |
| Oct 11, 2022 |
75.49 |
| Oct 10, 2022 |
75.68 |
| Oct 7, 2022 |
75.90 |
| Oct 6, 2022 |
76.07 |
| Oct 5, 2022 |
76.22 |
| Oct 4, 2022 |
76.33 |
| Oct 3, 2022 |
76.43 |
| Sep 30, 2022 |
76.57 |
| Sep 29, 2022 |
76.74 |
| Sep 28, 2022 |
76.92 |
| Sep 27, 2022 |
77.08 |
| Sep 26, 2022 |
77.30 |
| Sep 23, 2022 |
77.49 |
| Sep 22, 2022 |
77.66 |
| Sep 21, 2022 |
77.81 |
| Sep 20, 2022 |
77.98 |
| Sep 19, 2022 |
78.09 |
| Sep 16, 2022 |
78.19 |
| Sep 15, 2022 |
78.33 |
| Sep 14, 2022 |
78.46 |
| Sep 13, 2022 |
78.62 |
| Sep 12, 2022 |
78.80 |
| Sep 9, 2022 |
78.95 |
| Sep 8, 2022 |
79.08 |
| Sep 7, 2022 |
79.20 |
| Sep 6, 2022 |
79.33 |
| Sep 2, 2022 |
79.44 |
| Sep 1, 2022 |
79.55 |
| Aug 31, 2022 |
79.67 |
| Aug 30, 2022 |
79.78 |
| Aug 29, 2022 |
79.87 |
| Aug 26, 2022 |
79.98 |
| Aug 25, 2022 |
80.13 |
| Aug 24, 2022 |
80.25 |
| Aug 23, 2022 |
80.40 |
| Aug 22, 2022 |
80.56 |
| Aug 19, 2022 |
80.77 |
| Aug 18, 2022 |
80.93 |
| Aug 17, 2022 |
81.07 |
| Aug 16, 2022 |
81.24 |
| Aug 15, 2022 |
81.37 |
| Aug 12, 2022 |
81.51 |
| Aug 11, 2022 |
81.64 |
| Aug 10, 2022 |
81.80 |
| Aug 9, 2022 |
81.93 |
| Aug 8, 2022 |
82.07 |
| Aug 5, 2022 |
82.14 |
| Aug 4, 2022 |
82.16 |
| Aug 3, 2022 |
82.18 |
| Aug 2, 2022 |
82.21 |
| Aug 1, 2022 |
82.28 |
| Jul 29, 2022 |
82.32 |
| Jul 28, 2022 |
82.31 |
| Jul 27, 2022 |
82.34 |
| Jul 26, 2022 |
82.40 |
| Jul 25, 2022 |
82.51 |
| Jul 22, 2022 |
82.58 |
| Jul 21, 2022 |
82.69 |
| Jul 20, 2022 |
82.76 |
| Jul 19, 2022 |
82.86 |
| Jul 18, 2022 |
82.94 |
| Jul 15, 2022 |
83.07 |
| Jul 14, 2022 |
83.20 |
| Jul 13, 2022 |
83.37 |
| Jul 12, 2022 |
83.58 |
| Jul 11, 2022 |
83.76 |
| Jul 8, 2022 |
83.88 |
| Jul 7, 2022 |
83.97 |
| Jul 6, 2022 |
84.10 |
| Jul 5, 2022 |
84.28 |
| Jul 1, 2022 |
84.45 |
| Jun 30, 2022 |
84.58 |
| Jun 29, 2022 |
84.67 |
| Jun 28, 2022 |
84.70 |
| Jun 27, 2022 |
84.75 |
| Jun 24, 2022 |
84.78 |
| Jun 23, 2022 |
84.82 |
| Jun 22, 2022 |
84.84 |
| Jun 21, 2022 |
84.86 |
| Jun 17, 2022 |
84.90 |
| Jun 16, 2022 |
84.94 |
| Jun 15, 2022 |
85.02 |
| Jun 14, 2022 |
85.02 |
| Jun 13, 2022 |
85.04 |
| Jun 10, 2022 |
85.11 |
| Jun 9, 2022 |
85.16 |
| Jun 8, 2022 |
85.21 |
| Jun 7, 2022 |
85.23 |
| Jun 6, 2022 |
85.24 |
| Jun 3, 2022 |
85.26 |
| Jun 2, 2022 |
85.28 |
| Jun 1, 2022 |
85.27 |
| May 31, 2022 |
85.31 |
| May 27, 2022 |
85.33 |
| May 26, 2022 |
85.39 |
| May 25, 2022 |
85.50 |
| May 24, 2022 |
85.64 |
| May 23, 2022 |
85.77 |
| May 20, 2022 |
85.87 |
| May 19, 2022 |
85.96 |
| May 18, 2022 |
86.07 |
| May 17, 2022 |
86.15 |
| May 16, 2022 |
86.17 |
| May 13, 2022 |
86.22 |
| May 12, 2022 |
86.24 |
| May 11, 2022 |
86.31 |
| May 10, 2022 |
86.39 |
| May 9, 2022 |
86.48 |
| May 6, 2022 |
86.54 |
| May 5, 2022 |
86.57 |
| May 4, 2022 |
86.62 |
| May 3, 2022 |
86.63 |
| May 2, 2022 |
86.73 |
| Apr 29, 2022 |
86.86 |
| Apr 28, 2022 |
86.96 |
| Apr 27, 2022 |
87.09 |
| Apr 26, 2022 |
87.29 |
| Apr 25, 2022 |
87.50 |
| Apr 22, 2022 |
87.67 |
| Apr 21, 2022 |
87.89 |
| Apr 20, 2022 |
88.08 |
| Apr 19, 2022 |
88.28 |
| Apr 18, 2022 |
88.49 |
| Apr 14, 2022 |
88.71 |
| Apr 13, 2022 |
88.96 |
| Apr 12, 2022 |
89.21 |
| Apr 11, 2022 |
89.47 |
| Apr 8, 2022 |
89.77 |
| Apr 7, 2022 |
90.01 |
| Apr 6, 2022 |
90.22 |
| Apr 5, 2022 |
90.41 |
| Apr 4, 2022 |
90.54 |
| Apr 1, 2022 |
90.65 |
| Mar 31, 2022 |
90.75 |
| Mar 30, 2022 |
90.84 |
| Mar 29, 2022 |
90.92 |
| Mar 28, 2022 |
90.96 |
| Mar 25, 2022 |
91.02 |
| Mar 24, 2022 |
91.10 |
| Mar 23, 2022 |
91.16 |
| Mar 22, 2022 |
91.29 |
| Mar 21, 2022 |
91.32 |
| Mar 18, 2022 |
91.38 |
| Mar 17, 2022 |
91.44 |
| Mar 16, 2022 |
91.52 |
| Mar 15, 2022 |
91.63 |
| Mar 14, 2022 |
91.75 |
| Mar 11, 2022 |
91.89 |
| Mar 10, 2022 |
92.00 |
| Mar 9, 2022 |
92.11 |
| Mar 8, 2022 |
92.21 |
| Mar 7, 2022 |
92.32 |
| Mar 4, 2022 |
92.46 |
| Mar 3, 2022 |
92.58 |
| Mar 2, 2022 |
92.69 |
| Mar 1, 2022 |
92.79 |
| Feb 28, 2022 |
92.91 |
| Feb 25, 2022 |
93.00 |
| Feb 24, 2022 |
93.08 |
| Feb 23, 2022 |
93.18 |
| Feb 22, 2022 |
93.30 |
| Feb 18, 2022 |
93.42 |
| Feb 17, 2022 |
93.55 |
| Feb 16, 2022 |
93.69 |
| Feb 15, 2022 |
93.83 |
| Feb 14, 2022 |
93.99 |
| Feb 11, 2022 |
94.20 |
| Feb 10, 2022 |
94.41 |
| Feb 9, 2022 |
94.59 |
| Feb 8, 2022 |
94.77 |
| Feb 7, 2022 |
95.00 |
| Feb 4, 2022 |
95.26 |
| Feb 3, 2022 |
95.51 |
| Feb 2, 2022 |
95.81 |
| Feb 1, 2022 |
96.08 |
| Jan 31, 2022 |
96.35 |
| Jan 28, 2022 |
96.62 |
| Jan 27, 2022 |
96.96 |
| Jan 26, 2022 |
97.30 |
| Jan 25, 2022 |
97.61 |
| Jan 24, 2022 |
97.92 |
| Jan 21, 2022 |
98.21 |
| Jan 20, 2022 |
98.53 |
| Jan 19, 2022 |
98.83 |
| Jan 18, 2022 |
99.08 |
| Jan 14, 2022 |
99.29 |
| Jan 13, 2022 |
99.48 |
| Jan 12, 2022 |
99.67 |
| Jan 11, 2022 |
99.82 |
| Jan 10, 2022 |
99.95 |
| Jan 7, 2022 |
100.08 |
| Jan 6, 2022 |
100.20 |
| Jan 5, 2022 |
100.31 |
| Jan 4, 2022 |
100.43 |
| Jan 3, 2022 |
100.49 |
| Dec 31, 2021 |
100.55 |
| Dec 30, 2021 |
100.61 |
| Dec 29, 2021 |
100.68 |
| Dec 28, 2021 |
100.74 |
| Dec 27, 2021 |
100.82 |
| Dec 23, 2021 |
100.87 |
| Dec 22, 2021 |
100.95 |
| Dec 21, 2021 |
101.02 |
| Dec 20, 2021 |
101.12 |
| Dec 17, 2021 |
101.11 |
| Dec 16, 2021 |
101.06 |
| Dec 15, 2021 |
101.01 |
| Dec 14, 2021 |
100.95 |
| Dec 13, 2021 |
100.93 |
| Dec 10, 2021 |
100.89 |
| Dec 9, 2021 |
100.85 |
| Dec 8, 2021 |
100.76 |
| Dec 7, 2021 |
100.61 |
| Dec 6, 2021 |
100.43 |
| Dec 3, 2021 |
100.33 |
| Dec 2, 2021 |
100.17 |
| Dec 1, 2021 |
100.00 |
| Nov 30, 2021 |
99.83 |
| Nov 29, 2021 |
99.65 |
| Nov 26, 2021 |
99.43 |
| Nov 24, 2021 |
99.23 |
| Nov 23, 2021 |
99.01 |
| Nov 22, 2021 |
98.79 |
| Nov 19, 2021 |
98.56 |
| Nov 18, 2021 |
98.32 |
| Nov 17, 2021 |
98.07 |
| Nov 16, 2021 |
97.82 |
| Nov 15, 2021 |
97.54 |
| Nov 12, 2021 |
97.30 |
| Nov 11, 2021 |
97.05 |
| Nov 10, 2021 |
96.82 |
| Nov 9, 2021 |
96.63 |
| Nov 8, 2021 |
96.41 |
| Nov 5, 2021 |
96.21 |
| Nov 4, 2021 |
96.01 |
| Nov 3, 2021 |
95.82 |
| Nov 2, 2021 |
95.63 |
| Nov 1, 2021 |
95.42 |
| Oct 29, 2021 |
95.17 |
| Oct 28, 2021 |
94.94 |
| Oct 27, 2021 |
94.67 |
| Oct 26, 2021 |
94.48 |
| Oct 25, 2021 |
94.28 |
| Oct 22, 2021 |
94.05 |
| Oct 21, 2021 |
93.84 |
| Oct 20, 2021 |
93.62 |
| Oct 19, 2021 |
93.44 |
| Oct 18, 2021 |
93.27 |
| Oct 15, 2021 |
93.11 |
| Oct 14, 2021 |
92.94 |
| Oct 13, 2021 |
92.74 |
| Oct 12, 2021 |
92.55 |
| Oct 11, 2021 |
92.35 |
| Oct 8, 2021 |
92.14 |
| Oct 7, 2021 |
91.89 |
| Oct 6, 2021 |
91.65 |
| Oct 5, 2021 |
91.43 |
| Oct 4, 2021 |
91.19 |
| Oct 1, 2021 |
90.96 |
| Sep 30, 2021 |
90.72 |
| Sep 29, 2021 |
90.51 |
| Sep 28, 2021 |
90.34 |
| Sep 27, 2021 |
90.13 |
| Sep 24, 2021 |
89.87 |
| Sep 23, 2021 |
89.59 |
| Sep 22, 2021 |
89.33 |
| Sep 21, 2021 |
89.10 |
| Sep 20, 2021 |
88.89 |
| Sep 17, 2021 |
88.67 |
| Sep 16, 2021 |
88.43 |
| Sep 15, 2021 |
88.18 |
| Sep 14, 2021 |
87.94 |
| Sep 13, 2021 |
87.68 |
| Sep 10, 2021 |
87.40 |
| Sep 9, 2021 |
87.11 |
| Sep 8, 2021 |
86.84 |
| Sep 7, 2021 |
86.59 |
| Sep 3, 2021 |
86.32 |
| Sep 2, 2021 |
86.03 |
| Sep 1, 2021 |
85.74 |
| Aug 31, 2021 |
85.47 |
| Aug 30, 2021 |
85.19 |
| Aug 27, 2021 |
84.91 |
| Aug 26, 2021 |
84.64 |
| Aug 25, 2021 |
84.43 |
| Aug 24, 2021 |
84.23 |
| Aug 23, 2021 |
84.05 |
| Aug 20, 2021 |
83.85 |
| Aug 19, 2021 |
83.64 |
| Aug 18, 2021 |
83.44 |
| Aug 17, 2021 |
83.29 |
| Aug 16, 2021 |
83.11 |
| Aug 13, 2021 |
82.91 |
| Aug 12, 2021 |
82.73 |
| Aug 11, 2021 |
82.58 |
| Aug 10, 2021 |
82.41 |
| Aug 9, 2021 |
82.23 |
| Aug 6, 2021 |
82.08 |
| Aug 5, 2021 |
81.92 |
| Aug 4, 2021 |
81.76 |
| Aug 3, 2021 |
81.60 |
| Aug 2, 2021 |
81.47 |
| Jul 30, 2021 |
81.31 |
| Jul 29, 2021 |
81.16 |
| Jul 28, 2021 |
81.09 |
| Jul 27, 2021 |
81.09 |
| Jul 26, 2021 |
81.11 |
| Jul 23, 2021 |
81.13 |
| Jul 22, 2021 |
81.16 |
| Jul 21, 2021 |
81.25 |
| Jul 20, 2021 |
81.29 |
| Jul 19, 2021 |
81.35 |
| Jul 16, 2021 |
81.49 |
| Jul 15, 2021 |
81.63 |
| Jul 14, 2021 |
81.75 |
| Jul 13, 2021 |
81.89 |
| Jul 12, 2021 |
81.98 |
| Jul 9, 2021 |
82.08 |
| Jul 8, 2021 |
82.17 |
| Jul 7, 2021 |
82.28 |
| Jul 6, 2021 |
82.38 |
| Jul 2, 2021 |
82.43 |
| Jul 1, 2021 |
82.49 |
| Jun 30, 2021 |
82.54 |
| Jun 29, 2021 |
82.58 |
| Jun 28, 2021 |
82.62 |
| Jun 25, 2021 |
82.63 |
| Jun 24, 2021 |
82.71 |
| Jun 23, 2021 |
82.74 |
| Jun 22, 2021 |
82.76 |
| Jun 21, 2021 |
82.81 |
| Jun 18, 2021 |
82.86 |
| Jun 17, 2021 |
82.98 |
| Jun 16, 2021 |
83.08 |
| Jun 15, 2021 |
83.21 |
| Jun 14, 2021 |
83.31 |
| Jun 11, 2021 |
83.39 |
| Jun 10, 2021 |
83.52 |
| Jun 9, 2021 |
83.64 |
| Jun 8, 2021 |
83.80 |
| Jun 7, 2021 |
83.95 |
| Jun 4, 2021 |
84.11 |
| Jun 3, 2021 |
84.24 |
| Jun 2, 2021 |
84.37 |
| Jun 1, 2021 |
84.48 |
| May 28, 2021 |
84.53 |
| May 27, 2021 |
84.53 |
| May 26, 2021 |
84.54 |
| May 25, 2021 |
84.54 |
| May 24, 2021 |
84.54 |
| May 21, 2021 |
84.53 |
| May 20, 2021 |
84.56 |
| May 19, 2021 |
84.57 |
| May 18, 2021 |
84.59 |
| May 17, 2021 |
84.64 |
| May 14, 2021 |
84.65 |
| May 13, 2021 |
84.65 |
| May 12, 2021 |
84.68 |
| May 11, 2021 |
84.73 |
| May 10, 2021 |
84.73 |
| May 7, 2021 |
84.70 |
| May 6, 2021 |
84.60 |
| May 5, 2021 |
84.51 |
| May 4, 2021 |
84.44 |
| May 3, 2021 |
84.43 |
| Apr 30, 2021 |
84.38 |
| Apr 29, 2021 |
84.31 |
| Apr 28, 2021 |
84.20 |
| Apr 27, 2021 |
84.10 |
| Apr 26, 2021 |
84.00 |
| Apr 23, 2021 |
83.87 |
| Apr 22, 2021 |
83.73 |
| Apr 21, 2021 |
83.60 |
| Apr 20, 2021 |
83.48 |
| Apr 19, 2021 |
83.40 |
| Apr 16, 2021 |
83.29 |
| Apr 15, 2021 |
83.15 |
| Apr 14, 2021 |
83.00 |
| Apr 13, 2021 |
82.90 |
| Apr 12, 2021 |
82.80 |
| Apr 9, 2021 |
82.68 |
| Apr 8, 2021 |
82.54 |
| Apr 7, 2021 |
82.42 |
| Apr 6, 2021 |
82.27 |
| Apr 5, 2021 |
82.10 |
| Apr 1, 2021 |
81.91 |
| Mar 31, 2021 |
81.71 |
| Mar 30, 2021 |
81.52 |
| Mar 29, 2021 |
81.34 |
| Mar 26, 2021 |
81.15 |
| Mar 25, 2021 |
80.92 |
| Mar 24, 2021 |
80.71 |
| Mar 23, 2021 |
80.48 |
| Mar 22, 2021 |
80.27 |
| Mar 19, 2021 |
80.06 |
| Mar 18, 2021 |
79.85 |
| Mar 17, 2021 |
79.66 |
| Mar 16, 2021 |
79.41 |
| Mar 15, 2021 |
79.17 |
| Mar 12, 2021 |
78.93 |
| Mar 11, 2021 |
78.71 |
| Mar 10, 2021 |
78.47 |
| Mar 9, 2021 |
78.27 |
| Mar 8, 2021 |
78.07 |
| Mar 5, 2021 |
77.91 |
| Mar 4, 2021 |
77.69 |
| Mar 3, 2021 |
77.44 |
| Mar 2, 2021 |
77.14 |
| Mar 1, 2021 |
76.83 |
| Feb 26, 2021 |
76.48 |
| Feb 25, 2021 |
76.13 |
| Feb 24, 2021 |
75.83 |
| Feb 23, 2021 |
75.45 |
| Feb 22, 2021 |
75.09 |
| Feb 19, 2021 |
74.71 |
| Feb 18, 2021 |
74.28 |
| Feb 17, 2021 |
73.89 |
| Feb 16, 2021 |
73.48 |
| Feb 12, 2021 |
73.10 |
| Feb 11, 2021 |
72.69 |
| Feb 10, 2021 |
72.31 |
| Feb 9, 2021 |
71.96 |
| Feb 8, 2021 |
71.61 |
| Feb 5, 2021 |
71.28 |
| Feb 4, 2021 |
70.96 |
| Feb 3, 2021 |
70.63 |
| Feb 2, 2021 |
70.34 |
| Feb 1, 2021 |
69.99 |
| Jan 29, 2021 |
69.66 |
| Jan 28, 2021 |
69.40 |
| Jan 27, 2021 |
69.11 |
| Jan 26, 2021 |
68.84 |
| Jan 25, 2021 |
68.50 |
| Jan 22, 2021 |
68.13 |
| Jan 21, 2021 |
67.76 |
| Jan 20, 2021 |
67.38 |
| Jan 19, 2021 |
67.03 |
| Jan 15, 2021 |
66.68 |
| Jan 14, 2021 |
66.32 |
| Jan 13, 2021 |
65.93 |
| Jan 12, 2021 |
65.55 |
| Jan 11, 2021 |
65.15 |
| Jan 8, 2021 |
64.80 |
| Jan 7, 2021 |
64.46 |
| Jan 6, 2021 |
64.13 |
| Jan 5, 2021 |
63.86 |
| Jan 4, 2021 |
63.63 |
| Dec 31, 2020 |
63.39 |
| Dec 30, 2020 |
63.16 |
| Dec 29, 2020 |
62.95 |
| Dec 28, 2020 |
62.76 |
| Dec 24, 2020 |
62.55 |
| Dec 23, 2020 |
62.36 |
| Dec 22, 2020 |
62.18 |
| Dec 21, 2020 |
61.99 |
| Dec 18, 2020 |
61.85 |
| Dec 17, 2020 |
61.69 |
| Dec 16, 2020 |
61.51 |
| Dec 15, 2020 |
61.34 |
| Dec 14, 2020 |
61.15 |
| Dec 11, 2020 |
61.00 |
| Dec 10, 2020 |
60.87 |
| Dec 9, 2020 |
60.75 |
| Dec 8, 2020 |
60.64 |
| Dec 7, 2020 |
60.48 |
| Dec 4, 2020 |
60.33 |
| Dec 3, 2020 |
60.18 |
| Dec 2, 2020 |
60.05 |
| Dec 1, 2020 |
59.91 |
| Nov 30, 2020 |
59.79 |
| Nov 27, 2020 |
59.70 |
| Nov 25, 2020 |
59.59 |
| Nov 24, 2020 |
59.49 |
| Nov 23, 2020 |
59.40 |
| Nov 20, 2020 |
59.29 |
| Nov 19, 2020 |
59.18 |
| Nov 18, 2020 |
59.08 |
| Nov 17, 2020 |
58.98 |
| Nov 16, 2020 |
58.85 |
| Nov 13, 2020 |
58.75 |
| Nov 12, 2020 |
58.66 |
| Nov 11, 2020 |
58.58 |
| Nov 10, 2020 |
58.49 |
| Nov 9, 2020 |
58.41 |
| Nov 6, 2020 |
58.34 |
| Nov 5, 2020 |
58.27 |
| Nov 4, 2020 |
58.21 |
| Nov 3, 2020 |
58.17 |
| Nov 2, 2020 |
58.11 |
| Oct 30, 2020 |
58.07 |
| Oct 29, 2020 |
58.05 |
| Oct 28, 2020 |
58.06 |
| Oct 27, 2020 |
58.10 |
| Oct 26, 2020 |
58.10 |
| Oct 23, 2020 |
58.07 |
| Oct 22, 2020 |
58.03 |
| Oct 21, 2020 |
57.98 |
| Oct 20, 2020 |
57.92 |
| Oct 19, 2020 |
57.87 |
| Oct 16, 2020 |
57.82 |
| Oct 15, 2020 |
57.78 |
| Oct 14, 2020 |
57.72 |
| Oct 13, 2020 |
57.65 |
| Oct 12, 2020 |
57.58 |
| Oct 9, 2020 |
57.51 |
| Oct 8, 2020 |
57.44 |
| Oct 7, 2020 |
57.39 |
| Oct 6, 2020 |
57.33 |
| Oct 5, 2020 |
57.28 |
| Oct 2, 2020 |
57.23 |
| Oct 1, 2020 |
57.22 |
| Sep 30, 2020 |
57.20 |
| Sep 29, 2020 |
57.18 |
| Sep 28, 2020 |
57.15 |
| Sep 25, 2020 |
57.12 |
| Sep 24, 2020 |
57.08 |
| Sep 23, 2020 |
57.04 |
| Sep 22, 2020 |
57.01 |
| Sep 21, 2020 |
57.00 |
| Sep 18, 2020 |
57.01 |
| Sep 17, 2020 |
56.97 |
| Sep 16, 2020 |
56.92 |
| Sep 15, 2020 |
56.85 |
| Sep 14, 2020 |
56.76 |
| Sep 11, 2020 |
56.68 |
| Sep 10, 2020 |
56.59 |
| Sep 9, 2020 |
56.52 |
| Sep 8, 2020 |
56.46 |
| Sep 4, 2020 |
56.42 |
| Sep 3, 2020 |
56.33 |
| Sep 2, 2020 |
56.26 |
| Sep 1, 2020 |
56.15 |
| Aug 31, 2020 |
56.03 |
| Aug 28, 2020 |
55.94 |
| Aug 27, 2020 |
55.84 |
| Aug 26, 2020 |
55.74 |
| Aug 25, 2020 |
55.57 |
| Aug 24, 2020 |
55.41 |
| Aug 21, 2020 |
55.26 |
| Aug 20, 2020 |
55.13 |
| Aug 19, 2020 |
55.01 |
| Aug 18, 2020 |
54.88 |
| Aug 17, 2020 |
54.78 |
| Aug 14, 2020 |
54.63 |
| Aug 13, 2020 |
54.51 |
| Aug 12, 2020 |
54.33 |
| Aug 11, 2020 |
54.15 |
| Aug 10, 2020 |
54.00 |
| Aug 7, 2020 |
53.85 |
| Aug 6, 2020 |
53.74 |
| Aug 5, 2020 |
53.54 |
| Aug 4, 2020 |
53.38 |
| Aug 3, 2020 |
53.19 |
| Jul 31, 2020 |
53.03 |
| Jul 30, 2020 |
52.86 |
| Jul 29, 2020 |
52.64 |
| Jul 28, 2020 |
52.48 |
| Jul 27, 2020 |
52.34 |
| Jul 24, 2020 |
52.20 |
| Jul 23, 2020 |
52.05 |
| Jul 22, 2020 |
51.92 |
| Jul 21, 2020 |
51.76 |
| Jul 20, 2020 |
51.59 |
| Jul 17, 2020 |
51.43 |
| Jul 16, 2020 |
51.27 |
| Jul 15, 2020 |
51.14 |
| Jul 14, 2020 |
51.02 |
| Jul 13, 2020 |
50.92 |
| Jul 10, 2020 |
50.83 |
| Jul 9, 2020 |
50.73 |
| Jul 8, 2020 |
50.64 |
| Jul 7, 2020 |
50.58 |
| Jul 6, 2020 |
50.52 |
| Jul 2, 2020 |
50.46 |
| Jul 1, 2020 |
50.41 |
| Jun 30, 2020 |
50.35 |
| Jun 29, 2020 |
50.28 |
| Jun 26, 2020 |
50.23 |
| Jun 25, 2020 |
50.15 |
| Jun 24, 2020 |
50.04 |
| Jun 23, 2020 |
49.94 |
| Jun 22, 2020 |
49.83 |
| Jun 19, 2020 |
49.72 |
| Jun 18, 2020 |
49.63 |
| Jun 17, 2020 |
49.54 |
| Jun 16, 2020 |
49.45 |
| Jun 15, 2020 |
49.38 |
| Jun 12, 2020 |
49.32 |
| Jun 11, 2020 |
49.27 |
| Jun 10, 2020 |
49.24 |
| Jun 9, 2020 |
49.18 |
| Jun 8, 2020 |
49.10 |
| Jun 5, 2020 |
49.02 |
| Jun 4, 2020 |
48.95 |
| Jun 3, 2020 |
48.90 |
| Jun 2, 2020 |
48.83 |
| Jun 1, 2020 |
48.77 |
| May 29, 2020 |
48.73 |
| May 28, 2020 |
48.68 |
| May 27, 2020 |
48.63 |
| May 26, 2020 |
48.57 |
| May 22, 2020 |
48.51 |
| May 21, 2020 |
48.47 |
| May 20, 2020 |
48.43 |
| May 19, 2020 |
48.37 |
| May 18, 2020 |
48.33 |
| May 15, 2020 |
48.28 |
| May 14, 2020 |
48.25 |
| May 13, 2020 |
48.22 |
| May 12, 2020 |
48.18 |
| May 11, 2020 |
48.12 |
| May 8, 2020 |
48.06 |
| May 7, 2020 |
47.99 |
| May 6, 2020 |
47.93 |
| May 5, 2020 |
47.88 |
| May 4, 2020 |
47.84 |
| May 1, 2020 |
47.81 |
| Apr 30, 2020 |
47.79 |
| Apr 29, 2020 |
47.72 |
| Apr 28, 2020 |
47.63 |
| Apr 27, 2020 |
47.58 |
| Apr 24, 2020 |
47.53 |
| Apr 23, 2020 |
47.52 |
| Apr 22, 2020 |
47.52 |
| Apr 21, 2020 |
47.53 |
| Apr 20, 2020 |
47.56 |
| Apr 17, 2020 |
47.54 |
| Apr 16, 2020 |
47.51 |
| Apr 15, 2020 |
47.49 |
| Apr 14, 2020 |
47.49 |
| Apr 13, 2020 |
47.46 |
| Apr 9, 2020 |
47.46 |
| Apr 8, 2020 |
47.46 |
| Apr 7, 2020 |
47.47 |
| Apr 6, 2020 |
47.48 |
| Apr 3, 2020 |
47.50 |
| Apr 2, 2020 |
47.56 |
| Apr 1, 2020 |
47.61 |
| Mar 31, 2020 |
47.66 |
| Mar 30, 2020 |
47.70 |
| Mar 27, 2020 |
47.72 |
| Mar 26, 2020 |
47.74 |
| Mar 25, 2020 |
47.71 |
| Mar 24, 2020 |
47.73 |
| Mar 23, 2020 |
47.74 |
| Mar 20, 2020 |
47.81 |
| Mar 19, 2020 |
47.85 |
| Mar 18, 2020 |
47.86 |
| Mar 17, 2020 |
47.85 |
| Mar 16, 2020 |
47.81 |
| Mar 13, 2020 |
47.86 |
| Mar 12, 2020 |
47.87 |
| Mar 11, 2020 |
47.91 |
| Mar 10, 2020 |
47.93 |
| Mar 9, 2020 |
47.96 |
| Mar 6, 2020 |
48.00 |
| Mar 5, 2020 |
48.00 |
| Mar 4, 2020 |
47.99 |
| Mar 3, 2020 |
47.95 |
| Mar 2, 2020 |
47.94 |
| Feb 28, 2020 |
47.92 |
| Feb 27, 2020 |
47.94 |
| Feb 26, 2020 |
47.94 |
| Feb 25, 2020 |
47.92 |
| Feb 24, 2020 |
47.91 |
| Feb 21, 2020 |
47.89 |
| Feb 20, 2020 |
47.85 |
| Feb 19, 2020 |
47.80 |
| Feb 18, 2020 |
47.76 |
| Feb 14, 2020 |
47.70 |
| Feb 13, 2020 |
47.63 |
| Feb 12, 2020 |
47.55 |
| Feb 11, 2020 |
47.46 |
| Feb 10, 2020 |
47.38 |
| Feb 7, 2020 |
47.30 |
| Feb 6, 2020 |
47.24 |
| Feb 5, 2020 |
47.17 |
| Feb 4, 2020 |
47.12 |
| Feb 3, 2020 |
47.09 |
| Jan 31, 2020 |
47.04 |
| Jan 30, 2020 |
47.01 |
| Jan 29, 2020 |
46.96 |
| Jan 28, 2020 |
46.92 |
| Jan 27, 2020 |
46.85 |
| Jan 24, 2020 |
46.78 |
| Jan 23, 2020 |
46.71 |
| Jan 22, 2020 |
46.63 |
| Jan 21, 2020 |
46.55 |
| Jan 17, 2020 |
46.46 |
| Jan 16, 2020 |
46.36 |
| Jan 15, 2020 |
46.25 |
| Jan 14, 2020 |
46.18 |
| Jan 13, 2020 |
46.10 |
| Jan 10, 2020 |
46.01 |
| Jan 9, 2020 |
45.93 |
| Jan 8, 2020 |
45.86 |
| Jan 7, 2020 |
45.78 |
| Jan 6, 2020 |
45.70 |
| Jan 3, 2020 |
45.64 |
| Jan 2, 2020 |
45.57 |
| Dec 31, 2019 |
45.50 |
| Dec 30, 2019 |
45.45 |
| Dec 27, 2019 |
45.38 |
| Dec 26, 2019 |
45.31 |
| Dec 24, 2019 |
45.24 |
| Dec 23, 2019 |
45.20 |
| Dec 20, 2019 |
45.16 |
| Dec 19, 2019 |
45.13 |
| Dec 18, 2019 |
45.11 |
| Dec 17, 2019 |
45.10 |
| Dec 16, 2019 |
45.09 |
| Dec 13, 2019 |
45.06 |
| Dec 12, 2019 |
45.04 |
| Dec 11, 2019 |
44.99 |
| Dec 10, 2019 |
44.96 |
| Dec 9, 2019 |
44.92 |
| Dec 6, 2019 |
44.88 |
| Dec 5, 2019 |
44.82 |
| Dec 4, 2019 |
44.77 |
| Dec 3, 2019 |
44.72 |
| Dec 2, 2019 |
44.68 |
| Nov 29, 2019 |
44.63 |
| Nov 27, 2019 |
44.56 |
| Nov 26, 2019 |
44.49 |
| Nov 25, 2019 |
44.41 |
| Nov 22, 2019 |
44.34 |
| Nov 21, 2019 |
44.30 |
| Nov 20, 2019 |
44.24 |
| Nov 19, 2019 |
44.19 |
| Nov 18, 2019 |
44.13 |
| Nov 15, 2019 |
44.07 |
| Nov 14, 2019 |
43.98 |
| Nov 13, 2019 |
43.88 |
| Nov 12, 2019 |
43.78 |
| Nov 11, 2019 |
43.68 |
| Nov 8, 2019 |
43.57 |
| Nov 7, 2019 |
43.47 |
| Nov 6, 2019 |
43.36 |
| Nov 5, 2019 |
43.24 |
| Nov 4, 2019 |
43.12 |
| Nov 1, 2019 |
43.01 |
| Oct 31, 2019 |
42.90 |
| Oct 30, 2019 |
42.80 |
| Oct 29, 2019 |
42.69 |
| Oct 28, 2019 |
42.57 |
| Oct 25, 2019 |
42.43 |
| Oct 24, 2019 |
42.31 |
| Oct 23, 2019 |
42.20 |
| Oct 22, 2019 |
42.10 |
| Oct 21, 2019 |
41.99 |
| Oct 18, 2019 |
41.86 |
| Oct 17, 2019 |
41.74 |
| Oct 16, 2019 |
41.61 |
| Oct 15, 2019 |
41.49 |
| Oct 14, 2019 |
41.36 |
| Oct 11, 2019 |
41.25 |
| Oct 10, 2019 |
41.15 |
| Oct 9, 2019 |
41.04 |
| Oct 8, 2019 |
40.96 |
| Oct 7, 2019 |
40.89 |
| Oct 4, 2019 |
40.80 |
| Oct 3, 2019 |
40.71 |
| Oct 2, 2019 |
40.62 |
| Oct 1, 2019 |
40.56 |
| Sep 30, 2019 |
40.50 |
| Sep 27, 2019 |
40.43 |
| Sep 26, 2019 |
40.35 |
| Sep 25, 2019 |
40.29 |
| Sep 24, 2019 |
40.22 |
| Sep 23, 2019 |
40.17 |
| Sep 20, 2019 |
40.10 |
| Sep 19, 2019 |
40.04 |
| Sep 18, 2019 |
39.97 |
| Sep 17, 2019 |
39.90 |
| Sep 16, 2019 |
39.83 |
| Sep 13, 2019 |
39.77 |
| Sep 12, 2019 |
39.70 |
| Sep 11, 2019 |
39.62 |
| Sep 10, 2019 |
39.53 |
| Sep 9, 2019 |
39.46 |
| Sep 6, 2019 |
39.39 |
| Sep 5, 2019 |
39.32 |
| Sep 4, 2019 |
39.25 |
| Sep 3, 2019 |
39.19 |
| Aug 30, 2019 |
39.13 |
| Aug 29, 2019 |
39.05 |
| Aug 28, 2019 |
38.98 |
| Aug 27, 2019 |
38.92 |
| Aug 26, 2019 |
38.86 |
| Aug 23, 2019 |
38.81 |
| Aug 22, 2019 |
38.75 |
| Aug 21, 2019 |
38.67 |
| Aug 20, 2019 |
38.58 |
| Aug 19, 2019 |
38.49 |
| Aug 16, 2019 |
38.39 |
| Aug 15, 2019 |
38.31 |
| Aug 14, 2019 |
38.23 |
| Aug 13, 2019 |
38.16 |
| Aug 12, 2019 |
38.08 |
| Aug 9, 2019 |
38.01 |
| Aug 8, 2019 |
37.94 |
| Aug 7, 2019 |
37.86 |
| Aug 6, 2019 |
37.79 |
| Aug 5, 2019 |
37.71 |
| Aug 2, 2019 |
37.64 |
| Aug 1, 2019 |
37.55 |
| Jul 31, 2019 |
37.46 |
| Jul 30, 2019 |
37.35 |
| Jul 29, 2019 |
37.25 |
| Jul 26, 2019 |
37.15 |
| Jul 25, 2019 |
37.05 |
| Jul 24, 2019 |
36.98 |
| Jul 23, 2019 |
36.91 |
| Jul 22, 2019 |
36.85 |
| Jul 19, 2019 |
36.79 |
| Jul 18, 2019 |
36.74 |
| Jul 17, 2019 |
36.71 |
| Jul 16, 2019 |
36.67 |
| Jul 15, 2019 |
36.64 |
| Jul 12, 2019 |
36.61 |
| Jul 11, 2019 |
36.57 |
| Jul 10, 2019 |
36.54 |
| Jul 9, 2019 |
36.49 |
| Jul 8, 2019 |
36.45 |
| Jul 5, 2019 |
36.42 |
| Jul 3, 2019 |
36.36 |
| Jul 2, 2019 |
36.31 |
| Jul 1, 2019 |
36.26 |
| Jun 28, 2019 |
36.21 |
| Jun 27, 2019 |
36.15 |
| Jun 26, 2019 |
36.10 |
| Jun 25, 2019 |
36.06 |
| Jun 24, 2019 |
36.03 |
| Jun 21, 2019 |
35.99 |
| Jun 20, 2019 |
35.94 |
| Jun 19, 2019 |
35.90 |
| Jun 18, 2019 |
35.87 |
| Jun 17, 2019 |
35.82 |
| Jun 14, 2019 |
35.79 |
| Jun 13, 2019 |
35.75 |
| Jun 12, 2019 |
35.70 |
| Jun 11, 2019 |
35.66 |
| Jun 10, 2019 |
35.62 |
| Jun 7, 2019 |
35.58 |
| Jun 6, 2019 |
35.54 |
| Jun 5, 2019 |
35.52 |
| Jun 4, 2019 |
35.49 |
| Jun 3, 2019 |
35.46 |
| May 31, 2019 |
35.43 |
| May 30, 2019 |
35.40 |
| May 29, 2019 |
35.36 |
| May 28, 2019 |
35.31 |
| May 24, 2019 |
35.28 |
| May 23, 2019 |
35.24 |
| May 22, 2019 |
35.21 |
| May 21, 2019 |
35.17 |
| May 20, 2019 |
35.12 |
| May 17, 2019 |
35.06 |
| May 16, 2019 |
35.00 |
| May 15, 2019 |
34.93 |
| May 14, 2019 |
34.87 |
| May 13, 2019 |
34.82 |
| May 10, 2019 |
34.76 |
| May 9, 2019 |
34.69 |
| May 8, 2019 |
34.63 |
| May 7, 2019 |
34.57 |
| May 6, 2019 |
34.50 |
| May 3, 2019 |
34.41 |
| May 2, 2019 |
34.31 |
| May 1, 2019 |
34.21 |
| Apr 30, 2019 |
34.13 |
| Apr 29, 2019 |
34.05 |
| Apr 26, 2019 |
33.98 |
| Apr 25, 2019 |
33.90 |
| Apr 24, 2019 |
33.82 |
| Apr 23, 2019 |
33.72 |
| Apr 22, 2019 |
33.64 |
| Apr 18, 2019 |
33.55 |
| Apr 17, 2019 |
33.46 |
| Apr 16, 2019 |
33.36 |
| Apr 15, 2019 |
33.27 |
| Apr 12, 2019 |
33.19 |
| Apr 11, 2019 |
33.12 |
| Apr 10, 2019 |
33.04 |
| Apr 9, 2019 |
32.95 |
| Apr 8, 2019 |
32.87 |
| Apr 5, 2019 |
32.78 |
| Apr 4, 2019 |
32.70 |
| Apr 3, 2019 |
32.63 |
| Apr 2, 2019 |
32.55 |
| Apr 1, 2019 |
32.49 |
| Mar 29, 2019 |
32.43 |
| Mar 28, 2019 |
32.37 |
| Mar 27, 2019 |
32.30 |
| Mar 26, 2019 |
32.24 |
| Mar 25, 2019 |
32.15 |
| Mar 22, 2019 |
32.06 |
| Mar 21, 2019 |
31.98 |
| Mar 20, 2019 |
31.89 |
| Mar 19, 2019 |
31.82 |
| Mar 18, 2019 |
31.75 |
| Mar 15, 2019 |
31.69 |
| Mar 14, 2019 |
31.62 |
| Mar 13, 2019 |
31.58 |
| Mar 12, 2019 |
31.52 |
| Mar 11, 2019 |
31.46 |
| Mar 8, 2019 |
31.40 |
| Mar 7, 2019 |
31.33 |
| Mar 6, 2019 |
31.26 |
| Mar 5, 2019 |
31.19 |
| Mar 4, 2019 |
31.11 |
| Mar 1, 2019 |
31.04 |
| Feb 28, 2019 |
30.97 |
| Feb 27, 2019 |
30.91 |
| Feb 26, 2019 |
30.85 |
| Feb 25, 2019 |
30.78 |
| Feb 22, 2019 |
30.73 |
| Feb 21, 2019 |
30.68 |
| Feb 20, 2019 |
30.62 |
| Feb 19, 2019 |
30.58 |
| Feb 15, 2019 |
30.56 |
| Feb 14, 2019 |
30.54 |
| Feb 13, 2019 |
30.53 |
| Feb 12, 2019 |
30.51 |
| Feb 11, 2019 |
30.49 |
| Feb 8, 2019 |
30.48 |
| Feb 7, 2019 |
30.46 |
| Feb 6, 2019 |
30.44 |
| Feb 5, 2019 |
30.42 |
| Feb 4, 2019 |
30.43 |
| Feb 1, 2019 |
30.44 |
| Jan 31, 2019 |
30.46 |
| Jan 30, 2019 |
30.49 |
| Jan 29, 2019 |
30.52 |
| Jan 28, 2019 |
30.55 |
| Jan 25, 2019 |
30.59 |
| Jan 24, 2019 |
30.62 |
| Jan 23, 2019 |
30.66 |
| Jan 22, 2019 |
30.72 |
| Jan 18, 2019 |
30.79 |
| Jan 17, 2019 |
30.83 |
| Jan 16, 2019 |
30.88 |
| Jan 15, 2019 |
30.94 |
| Jan 14, 2019 |
30.99 |
| Jan 11, 2019 |
31.05 |
| Jan 10, 2019 |
31.09 |
| Jan 9, 2019 |
31.14 |
| Jan 8, 2019 |
31.19 |
| Jan 7, 2019 |
31.26 |
| Jan 4, 2019 |
31.33 |
| Jan 3, 2019 |
31.40 |
| Jan 2, 2019 |
31.48 |
| Dec 31, 2018 |
31.54 |
| Dec 28, 2018 |
31.60 |
| Dec 27, 2018 |
31.66 |
| Dec 26, 2018 |
31.71 |
| Dec 24, 2018 |
31.77 |
| Dec 21, 2018 |
31.85 |
| Dec 20, 2018 |
31.92 |
| Dec 19, 2018 |
31.97 |
| Dec 18, 2018 |
32.04 |
| Dec 17, 2018 |
32.11 |
| Dec 14, 2018 |
32.18 |
| Dec 13, 2018 |
32.25 |
| Dec 12, 2018 |
32.31 |
| Dec 11, 2018 |
32.38 |
| Dec 10, 2018 |
32.45 |
| Dec 7, 2018 |
32.54 |
| Dec 6, 2018 |
32.63 |
| Dec 4, 2018 |
32.71 |
| Dec 3, 2018 |
32.79 |
| Nov 30, 2018 |
32.85 |
| Nov 29, 2018 |
32.91 |
| Nov 28, 2018 |
32.99 |
| Nov 27, 2018 |
33.06 |
| Nov 26, 2018 |
33.15 |
| Nov 23, 2018 |
33.22 |
| Nov 21, 2018 |
33.29 |
| Nov 20, 2018 |
33.37 |
| Nov 19, 2018 |
33.44 |
| Nov 16, 2018 |
33.52 |
| Nov 15, 2018 |
33.59 |
| Nov 14, 2018 |
33.67 |
| Nov 13, 2018 |
33.76 |
| Nov 12, 2018 |
33.87 |
| Nov 9, 2018 |
33.98 |
| Nov 8, 2018 |
34.09 |
| Nov 7, 2018 |
34.19 |
| Nov 6, 2018 |
34.29 |
| Nov 5, 2018 |
34.39 |
| Nov 2, 2018 |
34.50 |
| Nov 1, 2018 |
34.60 |
| Oct 31, 2018 |
34.69 |
| Oct 30, 2018 |
34.79 |
| Oct 29, 2018 |
34.89 |
| Oct 26, 2018 |
35.01 |
| Oct 25, 2018 |
35.15 |
| Oct 24, 2018 |
35.27 |
| Oct 23, 2018 |
35.38 |
| Oct 22, 2018 |
35.47 |
| Oct 19, 2018 |
35.55 |
| Oct 18, 2018 |
35.64 |
| Oct 17, 2018 |
35.72 |
| Oct 16, 2018 |
35.80 |
| Oct 15, 2018 |
35.86 |
| Oct 12, 2018 |
35.93 |
| Oct 11, 2018 |
36.01 |
| Oct 10, 2018 |
36.09 |
| Oct 9, 2018 |
36.17 |
| Oct 8, 2018 |
36.25 |
| Oct 5, 2018 |
36.32 |
| Oct 4, 2018 |
36.38 |
| Oct 3, 2018 |
36.44 |
| Oct 2, 2018 |
36.49 |
| Oct 1, 2018 |
36.55 |
| Sep 28, 2018 |
36.60 |
| Sep 27, 2018 |
36.64 |
| Sep 26, 2018 |
36.68 |
| Sep 25, 2018 |
36.71 |
| Sep 24, 2018 |
36.73 |
| Sep 21, 2018 |
36.74 |
| Sep 20, 2018 |
36.74 |
| Sep 19, 2018 |
36.74 |
| Sep 18, 2018 |
36.75 |
| Sep 17, 2018 |
36.75 |
| Sep 14, 2018 |
36.75 |
| Sep 13, 2018 |
36.75 |
| Sep 12, 2018 |
36.76 |
| Sep 11, 2018 |
36.79 |
| Sep 10, 2018 |
36.78 |
| Sep 7, 2018 |
36.79 |
| Sep 6, 2018 |
36.80 |
| Sep 5, 2018 |
36.79 |
| Sep 4, 2018 |
36.77 |
| Aug 31, 2018 |
36.76 |
| Aug 30, 2018 |
36.73 |
| Aug 29, 2018 |
36.72 |
| Aug 28, 2018 |
36.68 |
| Aug 27, 2018 |
36.66 |
| Aug 24, 2018 |
36.63 |
| Aug 23, 2018 |
36.60 |
| Aug 22, 2018 |
36.57 |
| Aug 21, 2018 |
36.54 |
| Aug 20, 2018 |
36.51 |
| Aug 17, 2018 |
36.49 |
| Aug 16, 2018 |
36.47 |
| Aug 15, 2018 |
36.45 |
| Aug 14, 2018 |
36.43 |
| Aug 13, 2018 |
36.41 |
| Aug 10, 2018 |
36.41 |
| Aug 9, 2018 |
36.41 |
| Aug 8, 2018 |
36.40 |
| Aug 7, 2018 |
36.39 |
| Aug 6, 2018 |
36.39 |
| Aug 3, 2018 |
36.38 |
| Aug 2, 2018 |
36.39 |
| Aug 1, 2018 |
36.39 |
| Jul 31, 2018 |
36.40 |
| Jul 30, 2018 |
36.40 |
| Jul 27, 2018 |
36.40 |
| Jul 26, 2018 |
36.40 |
| Jul 25, 2018 |
36.37 |
| Jul 24, 2018 |
36.34 |
| Jul 23, 2018 |
36.29 |
| Jul 20, 2018 |
36.25 |
| Jul 19, 2018 |
36.21 |
| Jul 18, 2018 |
36.16 |
| Jul 17, 2018 |
36.11 |
| Jul 16, 2018 |
36.05 |
| Jul 13, 2018 |
36.00 |
| Jul 12, 2018 |
35.95 |
| Jul 11, 2018 |
35.89 |
| Jul 10, 2018 |
35.83 |
| Jul 9, 2018 |
35.76 |
| Jul 6, 2018 |
35.69 |
| Jul 5, 2018 |
35.62 |
| Jul 3, 2018 |
35.55 |
| Jul 2, 2018 |
35.50 |
| Jun 29, 2018 |
35.45 |
| Jun 28, 2018 |
35.42 |
| Jun 27, 2018 |
35.38 |
| Jun 26, 2018 |
35.34 |
| Jun 25, 2018 |
35.34 |
| Jun 22, 2018 |
35.34 |
| Jun 21, 2018 |
35.33 |
| Jun 20, 2018 |
35.33 |
| Jun 19, 2018 |
35.32 |
| Jun 18, 2018 |
35.30 |
| Jun 15, 2018 |
35.30 |
| Jun 14, 2018 |
35.29 |
| Jun 13, 2018 |
35.28 |
| Jun 12, 2018 |
35.27 |
| Jun 11, 2018 |
35.27 |
| Jun 8, 2018 |
35.29 |
| Jun 7, 2018 |
35.30 |
| Jun 6, 2018 |
35.31 |
| Jun 5, 2018 |
35.31 |
| Jun 4, 2018 |
35.30 |
| Jun 1, 2018 |
35.31 |
| May 31, 2018 |
35.32 |
| May 30, 2018 |
35.34 |
| May 29, 2018 |
35.35 |
| May 25, 2018 |
35.35 |
| May 24, 2018 |
35.36 |
| May 23, 2018 |
35.36 |
| May 22, 2018 |
35.36 |
| May 21, 2018 |
35.37 |
| May 18, 2018 |
35.37 |
| May 17, 2018 |
35.38 |
| May 16, 2018 |
35.40 |
| May 15, 2018 |
35.41 |
| May 14, 2018 |
35.43 |
| May 11, 2018 |
35.45 |
| May 10, 2018 |
35.47 |
| May 9, 2018 |
35.47 |
| May 8, 2018 |
35.47 |
| May 7, 2018 |
35.49 |
| May 4, 2018 |
35.50 |
| May 3, 2018 |
35.52 |
| May 2, 2018 |
35.55 |
| May 1, 2018 |
35.58 |
| Apr 30, 2018 |
35.61 |
| Apr 27, 2018 |
35.65 |
| Apr 26, 2018 |
35.70 |
| Apr 25, 2018 |
35.76 |
| Apr 24, 2018 |
35.82 |
| Apr 23, 2018 |
35.88 |
| Apr 20, 2018 |
35.95 |
| Apr 19, 2018 |
36.00 |
| Apr 18, 2018 |
36.06 |
| Apr 17, 2018 |
36.11 |
| Apr 16, 2018 |
36.15 |
| Apr 13, 2018 |
36.20 |
| Apr 12, 2018 |
36.26 |
| Apr 11, 2018 |
36.30 |
| Apr 10, 2018 |
36.35 |
| Apr 9, 2018 |
36.41 |
| Apr 6, 2018 |
36.47 |
| Apr 5, 2018 |
36.53 |
| Apr 4, 2018 |
36.60 |
| Apr 3, 2018 |
36.66 |
| Apr 2, 2018 |
36.74 |
| Mar 29, 2018 |
36.81 |
| Mar 28, 2018 |
36.87 |
| Mar 27, 2018 |
36.93 |
| Mar 26, 2018 |
36.99 |
| Mar 23, 2018 |
37.05 |
| Mar 22, 2018 |
37.14 |
| Mar 21, 2018 |
37.17 |
| Mar 20, 2018 |
37.18 |
| Mar 19, 2018 |
37.19 |
| Mar 16, 2018 |
37.20 |
| Mar 15, 2018 |
37.21 |
| Mar 14, 2018 |
37.22 |
| Mar 13, 2018 |
37.22 |
| Mar 12, 2018 |
37.23 |
| Mar 9, 2018 |
37.23 |
| Mar 8, 2018 |
37.24 |
| Mar 7, 2018 |
37.25 |
| Mar 6, 2018 |
37.26 |
| Mar 5, 2018 |
37.27 |
| Mar 2, 2018 |
37.28 |
| Mar 1, 2018 |
37.30 |
| Feb 28, 2018 |
37.32 |
| Feb 27, 2018 |
37.34 |
| Feb 26, 2018 |
37.37 |
| Feb 23, 2018 |
37.40 |
| Feb 22, 2018 |
37.43 |
| Feb 21, 2018 |
37.46 |
| Feb 20, 2018 |
37.50 |
| Feb 16, 2018 |
37.52 |
| Feb 15, 2018 |
37.55 |
| Feb 14, 2018 |
37.59 |
| Feb 13, 2018 |
37.63 |
| Feb 12, 2018 |
37.68 |
| Feb 9, 2018 |
37.73 |
| Feb 8, 2018 |
37.79 |
| Feb 7, 2018 |
37.84 |
| Feb 6, 2018 |
37.88 |
| Feb 5, 2018 |
37.91 |
| Feb 2, 2018 |
37.95 |
| Feb 1, 2018 |
37.99 |
| Jan 31, 2018 |
37.98 |
| Jan 30, 2018 |
37.97 |
| Jan 29, 2018 |
37.95 |
| Jan 26, 2018 |
37.92 |
| Jan 25, 2018 |
37.90 |
| Jan 24, 2018 |
37.88 |
| Jan 23, 2018 |
37.85 |
| Jan 22, 2018 |
37.82 |
| Jan 19, 2018 |
37.79 |
| Jan 18, 2018 |
37.76 |
| Jan 17, 2018 |
37.72 |
| Jan 16, 2018 |
37.68 |
| Jan 12, 2018 |
37.63 |
| Jan 11, 2018 |
37.58 |
| Jan 10, 2018 |
37.54 |
| Jan 9, 2018 |
37.49 |
| Jan 8, 2018 |
37.45 |
| Jan 5, 2018 |
37.41 |
| Jan 4, 2018 |
37.37 |
| Jan 3, 2018 |
37.33 |
| Jan 2, 2018 |
37.29 |
| Dec 29, 2017 |
37.27 |
| Dec 28, 2017 |
37.25 |
| Dec 27, 2017 |
37.23 |
| Dec 26, 2017 |
37.21 |
| Dec 22, 2017 |
37.19 |
| Dec 21, 2017 |
37.17 |
| Dec 20, 2017 |
37.15 |
| Dec 19, 2017 |
37.13 |
| Dec 18, 2017 |
37.12 |
| Dec 15, 2017 |
37.12 |
| Dec 14, 2017 |
37.14 |
| Dec 13, 2017 |
37.17 |
| Dec 12, 2017 |
37.21 |
| Dec 11, 2017 |
37.25 |
| Dec 8, 2017 |
37.29 |
| Dec 7, 2017 |
37.33 |
| Dec 6, 2017 |
37.34 |
| Dec 5, 2017 |
37.36 |
| Dec 4, 2017 |
37.38 |
| Dec 1, 2017 |
37.39 |
| Nov 30, 2017 |
37.38 |
| Nov 29, 2017 |
37.36 |
| Nov 28, 2017 |
37.34 |
| Nov 27, 2017 |
37.31 |
| Nov 24, 2017 |
37.27 |
| Nov 22, 2017 |
37.23 |
| Nov 21, 2017 |
37.18 |
| Nov 20, 2017 |
37.14 |
| Nov 17, 2017 |
37.11 |
| Nov 16, 2017 |
37.09 |
| Nov 15, 2017 |
37.06 |
| Nov 14, 2017 |
37.04 |
| Nov 13, 2017 |
36.98 |
| Nov 10, 2017 |
36.89 |
| Nov 9, 2017 |
36.81 |
| Nov 8, 2017 |
36.72 |
| Nov 7, 2017 |
36.64 |
| Nov 6, 2017 |
36.56 |
| Nov 3, 2017 |
36.46 |
| Nov 2, 2017 |
36.39 |
| Nov 1, 2017 |
36.33 |
| Oct 31, 2017 |
36.26 |
| Oct 30, 2017 |
36.20 |
| Oct 27, 2017 |
36.15 |
| Oct 26, 2017 |
36.07 |
| Oct 25, 2017 |
36.04 |
| Oct 24, 2017 |
36.00 |
| Oct 23, 2017 |
35.97 |
| Oct 20, 2017 |
35.94 |
| Oct 19, 2017 |
35.91 |
| Oct 18, 2017 |
35.88 |
| Oct 17, 2017 |
35.84 |
| Oct 16, 2017 |
35.81 |
| Oct 13, 2017 |
35.78 |
| Oct 12, 2017 |
35.74 |
| Oct 11, 2017 |
35.71 |
| Oct 10, 2017 |
35.67 |
| Oct 9, 2017 |
35.64 |
| Oct 6, 2017 |
35.60 |
| Oct 5, 2017 |
35.58 |
| Oct 4, 2017 |
35.56 |
| Oct 3, 2017 |
35.53 |
| Oct 2, 2017 |
35.50 |
| Sep 29, 2017 |
35.46 |
| Sep 28, 2017 |
35.42 |
| Sep 27, 2017 |
35.38 |
| Sep 26, 2017 |
35.34 |
| Sep 25, 2017 |
35.30 |
| Sep 22, 2017 |
35.26 |
| Sep 21, 2017 |
35.22 |
| Sep 20, 2017 |
35.19 |
| Sep 19, 2017 |
35.16 |
| Sep 18, 2017 |
35.13 |
| Sep 15, 2017 |
35.09 |
| Sep 14, 2017 |
35.06 |
| Sep 13, 2017 |
35.03 |
| Sep 12, 2017 |
35.00 |
| Sep 11, 2017 |
34.96 |
| Sep 8, 2017 |
34.91 |
| Sep 7, 2017 |
34.86 |
| Sep 6, 2017 |
34.81 |
| Sep 5, 2017 |
34.76 |
| Sep 1, 2017 |
34.72 |
| Aug 31, 2017 |
34.67 |
| Aug 30, 2017 |
34.63 |
| Aug 29, 2017 |
34.59 |
| Aug 28, 2017 |
34.56 |
| Aug 25, 2017 |
34.52 |
| Aug 24, 2017 |
34.49 |
| Aug 23, 2017 |
34.46 |
| Aug 22, 2017 |
34.44 |
| Aug 21, 2017 |
34.42 |
| Aug 18, 2017 |
34.40 |
| Aug 17, 2017 |
34.38 |
| Aug 16, 2017 |
34.37 |
| Aug 15, 2017 |
34.34 |
| Aug 14, 2017 |
34.30 |
| Aug 11, 2017 |
34.27 |
| Aug 10, 2017 |
34.24 |
| Aug 9, 2017 |
34.23 |
| Aug 8, 2017 |
34.21 |
| Aug 7, 2017 |
34.19 |
| Aug 4, 2017 |
34.17 |
| Aug 3, 2017 |
34.14 |
| Aug 2, 2017 |
34.12 |
| Aug 1, 2017 |
34.09 |
| Jul 31, 2017 |
34.04 |
| Jul 28, 2017 |
34.00 |
| Jul 27, 2017 |
33.95 |
| Jul 26, 2017 |
33.88 |
| Jul 25, 2017 |
33.81 |
| Jul 24, 2017 |
33.74 |
| Jul 21, 2017 |
33.65 |
| Jul 20, 2017 |
33.56 |
| Jul 19, 2017 |
33.47 |
| Jul 18, 2017 |
33.39 |
| Jul 17, 2017 |
33.33 |
| Jul 14, 2017 |
33.27 |
| Jul 13, 2017 |
33.20 |
| Jul 12, 2017 |
33.15 |
| Jul 11, 2017 |
33.10 |
| Jul 10, 2017 |
33.06 |
| Jul 7, 2017 |
33.02 |
| Jul 6, 2017 |
32.98 |
| Jul 5, 2017 |
32.95 |
| Jul 3, 2017 |
32.91 |
| Jun 30, 2017 |
32.89 |
| Jun 29, 2017 |
32.86 |
| Jun 28, 2017 |
32.82 |
| Jun 27, 2017 |
32.78 |
| Jun 26, 2017 |
32.73 |
| Jun 23, 2017 |
32.73 |
| Jun 22, 2017 |
32.76 |
| Jun 21, 2017 |
32.79 |
| Jun 20, 2017 |
32.84 |
| Jun 19, 2017 |
32.89 |
| Jun 16, 2017 |
32.92 |
| Jun 15, 2017 |
32.96 |
| Jun 14, 2017 |
32.98 |
| Jun 13, 2017 |
33.00 |
| Jun 12, 2017 |
33.01 |
| Jun 9, 2017 |
33.01 |
| Jun 8, 2017 |
33.01 |
| Jun 7, 2017 |
33.00 |
| Jun 6, 2017 |
33.00 |
| Jun 5, 2017 |
33.00 |
| Jun 2, 2017 |
33.00 |
| Jun 1, 2017 |
32.99 |
| May 31, 2017 |
32.99 |
| May 30, 2017 |
32.99 |
| May 26, 2017 |
32.99 |
| May 25, 2017 |
33.00 |
| May 24, 2017 |
33.00 |
| May 23, 2017 |
33.01 |
| May 22, 2017 |
33.02 |
| May 19, 2017 |
33.04 |
| May 18, 2017 |
33.05 |
| May 17, 2017 |
33.06 |
| May 16, 2017 |
33.08 |
| May 15, 2017 |
33.08 |
| May 12, 2017 |
33.09 |
| May 11, 2017 |
33.10 |
| May 10, 2017 |
33.11 |
| May 9, 2017 |
33.11 |
| May 8, 2017 |
33.12 |
| May 5, 2017 |
33.13 |
| May 4, 2017 |
33.15 |
| May 3, 2017 |
33.19 |
| May 2, 2017 |
33.21 |
| May 1, 2017 |
33.22 |
| Apr 28, 2017 |
33.23 |
| Apr 27, 2017 |
33.22 |
| Apr 26, 2017 |
33.19 |
| Apr 25, 2017 |
33.19 |
| Apr 24, 2017 |
33.20 |
| Apr 21, 2017 |
33.21 |
| Apr 20, 2017 |
33.22 |
| Apr 19, 2017 |
33.24 |
| Apr 18, 2017 |
33.25 |
| Apr 17, 2017 |
33.27 |
| Apr 13, 2017 |
33.28 |
| Apr 12, 2017 |
33.30 |
| Apr 11, 2017 |
33.32 |
| Apr 10, 2017 |
33.32 |
| Apr 7, 2017 |
33.33 |
| Apr 6, 2017 |
33.33 |
| Apr 5, 2017 |
33.32 |
| Apr 4, 2017 |
33.33 |
| Apr 3, 2017 |
33.33 |
| Mar 31, 2017 |
33.33 |
| Mar 30, 2017 |
33.32 |
| Mar 29, 2017 |
33.31 |
| Mar 28, 2017 |
33.30 |
| Mar 27, 2017 |
33.29 |
| Mar 24, 2017 |
33.29 |
| Mar 23, 2017 |
33.29 |
| Mar 22, 2017 |
33.29 |
| Mar 21, 2017 |
33.28 |
| Mar 20, 2017 |
33.28 |
| Mar 17, 2017 |
33.26 |
| Mar 16, 2017 |
33.24 |
| Mar 15, 2017 |
33.22 |
| Mar 14, 2017 |
33.21 |
| Mar 13, 2017 |
33.20 |
| Mar 10, 2017 |
33.19 |
| Mar 9, 2017 |
33.18 |
| Mar 8, 2017 |
33.18 |
| Mar 7, 2017 |
33.17 |
| Mar 6, 2017 |
33.17 |
| Mar 3, 2017 |
33.18 |
| Mar 2, 2017 |
33.18 |
| Mar 1, 2017 |
33.19 |
| Feb 28, 2017 |
33.18 |
| Feb 27, 2017 |
33.19 |
| Feb 24, 2017 |
33.18 |
| Feb 23, 2017 |
33.17 |
| Feb 22, 2017 |
33.15 |
| Feb 21, 2017 |
33.12 |
| Feb 17, 2017 |
33.10 |
| Feb 16, 2017 |
33.07 |
| Feb 15, 2017 |
33.05 |
| Feb 14, 2017 |
33.03 |
| Feb 13, 2017 |
33.01 |
| Feb 10, 2017 |
32.99 |
| Feb 9, 2017 |
32.96 |
| Feb 8, 2017 |
32.92 |
| Feb 7, 2017 |
32.88 |
| Feb 6, 2017 |
32.83 |
| Feb 3, 2017 |
32.79 |
| Feb 2, 2017 |
32.75 |
| Feb 1, 2017 |
32.71 |
| Jan 31, 2017 |
32.65 |
| Jan 30, 2017 |
32.59 |
| Jan 27, 2017 |
32.53 |
| Jan 26, 2017 |
32.47 |
| Jan 25, 2017 |
32.40 |
| Jan 24, 2017 |
32.34 |
| Jan 23, 2017 |
32.27 |
| Jan 20, 2017 |
32.22 |
| Jan 19, 2017 |
32.17 |
| Jan 18, 2017 |
32.12 |
| Jan 17, 2017 |
32.07 |
| Jan 13, 2017 |
32.02 |
| Jan 12, 2017 |
31.97 |
| Jan 11, 2017 |
31.92 |
| Jan 10, 2017 |
31.86 |
| Jan 9, 2017 |
31.81 |
| Jan 6, 2017 |
31.76 |
| Jan 5, 2017 |
31.70 |
| Jan 4, 2017 |
31.66 |
| Jan 3, 2017 |
31.61 |
| Dec 30, 2016 |
31.55 |
| Dec 29, 2016 |
31.50 |
| Dec 28, 2016 |
31.44 |
| Dec 27, 2016 |
31.38 |
| Dec 23, 2016 |
31.31 |
| Dec 22, 2016 |
31.24 |
| Dec 21, 2016 |
31.18 |
| Dec 20, 2016 |
31.12 |
| Dec 19, 2016 |
31.07 |
| Dec 16, 2016 |
31.01 |
| Dec 15, 2016 |
30.95 |
| Dec 14, 2016 |
30.88 |
| Dec 13, 2016 |
30.82 |
| Dec 12, 2016 |
30.76 |
| Dec 9, 2016 |
30.69 |
| Dec 8, 2016 |
30.62 |
| Dec 7, 2016 |
30.54 |
| Dec 6, 2016 |
30.48 |
| Dec 5, 2016 |
30.40 |
| Dec 2, 2016 |
30.34 |
| Dec 1, 2016 |
30.28 |
| Nov 30, 2016 |
30.22 |
| Nov 29, 2016 |
30.14 |
| Nov 28, 2016 |
30.06 |
| Nov 25, 2016 |
29.96 |
| Nov 23, 2016 |
29.87 |
| Nov 22, 2016 |
29.77 |
| Nov 21, 2016 |
29.68 |
| Nov 18, 2016 |
29.59 |
| Nov 17, 2016 |
29.50 |
| Nov 16, 2016 |
29.42 |
| Nov 15, 2016 |
29.32 |
| Nov 14, 2016 |
29.25 |
| Nov 11, 2016 |
29.19 |
| Nov 10, 2016 |
29.13 |
| Nov 9, 2016 |
29.08 |
| Nov 8, 2016 |
29.02 |
| Nov 7, 2016 |
28.97 |
| Nov 4, 2016 |
28.91 |
| Nov 3, 2016 |
28.87 |
| Nov 2, 2016 |
28.82 |
| Nov 1, 2016 |
28.78 |
| Oct 31, 2016 |
28.73 |
| Oct 28, 2016 |
28.68 |
| Oct 27, 2016 |
28.62 |
| Oct 26, 2016 |
28.55 |
| Oct 25, 2016 |
28.49 |
| Oct 24, 2016 |
28.42 |
| Oct 21, 2016 |
28.36 |
| Oct 20, 2016 |
28.30 |
| Oct 19, 2016 |
28.24 |
| Oct 18, 2016 |
28.17 |
| Oct 17, 2016 |
28.10 |
| Oct 14, 2016 |
28.04 |
| Oct 13, 2016 |
27.98 |
| Oct 12, 2016 |
27.90 |
| Oct 11, 2016 |
27.83 |
| Oct 10, 2016 |
27.75 |
| Oct 7, 2016 |
27.67 |
| Oct 6, 2016 |
27.58 |
| Oct 5, 2016 |
27.50 |
| Oct 4, 2016 |
27.41 |
| Oct 3, 2016 |
27.32 |
| Sep 30, 2016 |
27.23 |
| Sep 29, 2016 |
27.15 |
| Sep 28, 2016 |
27.08 |
| Sep 27, 2016 |
27.00 |
| Sep 26, 2016 |
26.92 |
| Sep 23, 2016 |
26.86 |
| Sep 22, 2016 |
26.79 |
| Sep 21, 2016 |
26.72 |
| Sep 20, 2016 |
26.65 |
| Sep 19, 2016 |
26.57 |
| Sep 16, 2016 |
26.50 |
| Sep 15, 2016 |
26.44 |
| Sep 14, 2016 |
26.37 |
| Sep 13, 2016 |
26.32 |
| Sep 12, 2016 |
26.25 |
| Sep 9, 2016 |
26.19 |
| Sep 8, 2016 |
26.13 |
| Sep 7, 2016 |
26.06 |
| Sep 6, 2016 |
26.00 |
| Sep 2, 2016 |
25.94 |
| Sep 1, 2016 |
25.89 |
| Aug 31, 2016 |
25.83 |
| Aug 30, 2016 |
25.77 |
| Aug 29, 2016 |
25.71 |
| Aug 26, 2016 |
25.66 |
| Aug 25, 2016 |
25.61 |
| Aug 24, 2016 |
25.56 |
| Aug 23, 2016 |
25.51 |
| Aug 22, 2016 |
25.47 |
| Aug 19, 2016 |
25.42 |
| Aug 18, 2016 |
25.38 |
| Aug 17, 2016 |
25.35 |
| Aug 16, 2016 |
25.30 |
| Aug 15, 2016 |
25.26 |
| Aug 12, 2016 |
25.21 |
| Aug 11, 2016 |
25.17 |
| Aug 10, 2016 |
25.13 |
| Aug 9, 2016 |
25.10 |
| Aug 8, 2016 |
25.06 |
| Aug 5, 2016 |
25.02 |
| Aug 4, 2016 |
24.98 |
| Aug 3, 2016 |
24.95 |
| Aug 2, 2016 |
24.91 |
| Aug 1, 2016 |
24.87 |
| Jul 29, 2016 |
24.83 |
| Jul 28, 2016 |
24.78 |
| Jul 27, 2016 |
24.74 |
| Jul 26, 2016 |
24.70 |
| Jul 25, 2016 |
24.66 |
| Jul 22, 2016 |
24.63 |
| Jul 21, 2016 |
24.59 |
| Jul 20, 2016 |
24.55 |
| Jul 19, 2016 |
24.51 |
| Jul 18, 2016 |
24.47 |
| Jul 15, 2016 |
24.42 |
| Jul 14, 2016 |
24.38 |
| Jul 13, 2016 |
24.35 |
| Jul 12, 2016 |
24.32 |
| Jul 11, 2016 |
24.28 |
| Jul 8, 2016 |
24.25 |
| Jul 7, 2016 |
24.23 |
| Jul 6, 2016 |
24.20 |
| Jul 5, 2016 |
24.17 |
| Jul 1, 2016 |
24.14 |
| Jun 30, 2016 |
24.10 |
| Jun 29, 2016 |
24.06 |
| Jun 28, 2016 |
24.03 |
| Jun 27, 2016 |
24.01 |
| Jun 24, 2016 |
23.99 |
| Jun 23, 2016 |
23.96 |
| Jun 22, 2016 |
23.93 |
| Jun 21, 2016 |
23.90 |
| Jun 20, 2016 |
23.86 |
| Jun 17, 2016 |
23.81 |
| Jun 16, 2016 |
23.77 |
| Jun 15, 2016 |
23.72 |
| Jun 14, 2016 |
23.67 |
| Jun 13, 2016 |
23.62 |
| Jun 10, 2016 |
23.57 |
| Jun 9, 2016 |
23.52 |
| Jun 8, 2016 |
23.46 |
| Jun 7, 2016 |
23.42 |
| Jun 6, 2016 |
23.38 |
| Jun 3, 2016 |
23.35 |
| Jun 2, 2016 |
23.32 |
| Jun 1, 2016 |
23.29 |
| May 31, 2016 |
23.26 |
| May 27, 2016 |
23.24 |
| May 26, 2016 |
23.23 |
| May 25, 2016 |
23.22 |
| May 24, 2016 |
23.22 |
| May 23, 2016 |
23.22 |
| May 20, 2016 |
23.23 |
| May 19, 2016 |
23.25 |
| May 18, 2016 |
23.27 |
| May 17, 2016 |
23.28 |
| May 16, 2016 |
23.30 |
| May 13, 2016 |
23.30 |
| May 12, 2016 |
23.31 |
| May 11, 2016 |
23.32 |
| May 10, 2016 |
23.32 |
| May 9, 2016 |
23.32 |
| May 6, 2016 |
23.33 |
| May 5, 2016 |
23.34 |
| May 4, 2016 |
23.36 |
| May 3, 2016 |
23.37 |
| May 2, 2016 |
23.38 |
| Apr 29, 2016 |
23.39 |
| Apr 28, 2016 |
23.41 |
| Apr 27, 2016 |
23.44 |
| Apr 26, 2016 |
23.47 |
| Apr 25, 2016 |
23.49 |
| Apr 22, 2016 |
23.52 |
| Apr 21, 2016 |
23.54 |
| Apr 20, 2016 |
23.57 |
| Apr 19, 2016 |
23.60 |
| Apr 18, 2016 |
23.62 |
| Apr 15, 2016 |
23.65 |
| Apr 14, 2016 |
23.67 |
| Apr 13, 2016 |
23.70 |
| Apr 12, 2016 |
23.70 |
| Apr 11, 2016 |
23.72 |
| Apr 8, 2016 |
23.74 |
| Apr 7, 2016 |
23.75 |
| Apr 6, 2016 |
23.76 |
| Apr 5, 2016 |
23.77 |
| Apr 4, 2016 |
23.79 |
| Apr 1, 2016 |
23.81 |
| Mar 31, 2016 |
23.81 |
| Mar 30, 2016 |
23.82 |
| Mar 29, 2016 |
23.83 |
| Mar 28, 2016 |
23.84 |
| Mar 24, 2016 |
23.85 |
| Mar 23, 2016 |
23.86 |
| Mar 22, 2016 |
23.85 |
| Mar 21, 2016 |
23.83 |
| Mar 18, 2016 |
23.82 |
| Mar 17, 2016 |
23.81 |
| Mar 16, 2016 |
23.81 |
| Mar 15, 2016 |
23.79 |
| Mar 14, 2016 |
23.79 |
| Mar 11, 2016 |
23.78 |
| Mar 10, 2016 |
23.77 |
| Mar 9, 2016 |
23.77 |
| Mar 8, 2016 |
23.77 |
| Mar 7, 2016 |
23.74 |
| Mar 4, 2016 |
23.72 |
| Mar 3, 2016 |
23.70 |
| Mar 2, 2016 |
23.68 |
| Mar 1, 2016 |
23.67 |
| Feb 29, 2016 |
23.65 |
| Feb 26, 2016 |
23.63 |
| Feb 25, 2016 |
23.62 |
| Feb 24, 2016 |
23.59 |
| Feb 23, 2016 |
23.58 |
| Feb 22, 2016 |
23.56 |
| Feb 19, 2016 |
23.54 |
| Feb 18, 2016 |
23.52 |
| Feb 17, 2016 |
23.50 |
| Feb 16, 2016 |
23.47 |
| Feb 12, 2016 |
23.45 |
| Feb 11, 2016 |
23.44 |
| Feb 10, 2016 |
23.44 |
| Feb 9, 2016 |
23.43 |
| Feb 8, 2016 |
23.43 |
| Feb 5, 2016 |
23.43 |
| Feb 4, 2016 |
23.42 |
| Feb 3, 2016 |
23.40 |
| Feb 2, 2016 |
23.38 |
| Feb 1, 2016 |
23.37 |
| Jan 29, 2016 |
23.34 |
| Jan 28, 2016 |
23.30 |
| Jan 27, 2016 |
23.28 |
| Jan 26, 2016 |
23.26 |
| Jan 25, 2016 |
23.22 |
| Jan 22, 2016 |
23.20 |
| Jan 21, 2016 |
23.18 |
| Jan 20, 2016 |
23.15 |
| Jan 19, 2016 |
23.12 |
| Jan 15, 2016 |
23.09 |
| Jan 14, 2016 |
23.06 |
| Jan 13, 2016 |
23.03 |
| Jan 12, 2016 |
23.00 |
| Jan 11, 2016 |
22.97 |
| Jan 8, 2016 |
22.93 |
| Jan 7, 2016 |
22.91 |
| Jan 6, 2016 |
22.88 |
| Jan 5, 2016 |
22.85 |
| Jan 4, 2016 |
22.81 |
| Dec 31, 2015 |
22.77 |
| Dec 30, 2015 |
22.72 |
| Dec 29, 2015 |
22.67 |
| Dec 28, 2015 |
22.61 |
| Dec 24, 2015 |
22.55 |
| Dec 23, 2015 |
22.48 |
| Dec 22, 2015 |
22.43 |
| Dec 21, 2015 |
22.38 |
| Dec 18, 2015 |
22.33 |
| Dec 17, 2015 |
22.29 |
| Dec 16, 2015 |
22.24 |
| Dec 15, 2015 |
22.20 |
| Dec 14, 2015 |
22.16 |
| Dec 11, 2015 |
22.12 |
| Dec 10, 2015 |
22.07 |
| Dec 9, 2015 |
22.02 |
| Dec 8, 2015 |
21.97 |
| Dec 7, 2015 |
21.92 |
| Dec 4, 2015 |
21.87 |
| Dec 3, 2015 |
21.81 |
| Dec 2, 2015 |
21.76 |
| Dec 1, 2015 |
21.71 |
| Nov 30, 2015 |
21.66 |
| Nov 27, 2015 |
21.60 |
| Nov 25, 2015 |
21.56 |
| Nov 24, 2015 |
21.52 |
| Nov 23, 2015 |
21.49 |
| Nov 20, 2015 |
21.46 |
| Nov 19, 2015 |
21.42 |
| Nov 18, 2015 |
21.39 |
| Nov 17, 2015 |
21.36 |
| Nov 16, 2015 |
21.33 |
| Nov 13, 2015 |
21.31 |
| Nov 12, 2015 |
21.30 |
| Nov 11, 2015 |
21.29 |
| Nov 10, 2015 |
21.28 |
| Nov 9, 2015 |
21.27 |
| Nov 6, 2015 |
21.26 |
| Nov 5, 2015 |
21.24 |
| Nov 4, 2015 |
21.23 |
| Nov 3, 2015 |
21.21 |
| Nov 2, 2015 |
21.20 |
| Oct 30, 2015 |
21.19 |
| Oct 29, 2015 |
21.18 |
| Oct 28, 2015 |
21.17 |
| Oct 27, 2015 |
21.18 |
| Oct 26, 2015 |
21.20 |
| Oct 23, 2015 |
21.21 |
| Oct 22, 2015 |
21.22 |
| Oct 21, 2015 |
21.23 |
| Oct 20, 2015 |
21.26 |
| Oct 19, 2015 |
21.28 |
| Oct 16, 2015 |
21.30 |
| Oct 15, 2015 |
21.32 |
| Oct 14, 2015 |
21.33 |
| Oct 13, 2015 |
21.35 |
| Oct 12, 2015 |
21.38 |
| Oct 9, 2015 |
21.42 |
| Oct 8, 2015 |
21.45 |
| Oct 7, 2015 |
21.48 |
| Oct 6, 2015 |
21.52 |
| Oct 5, 2015 |
21.55 |
| Oct 2, 2015 |
21.59 |
| Oct 1, 2015 |
21.63 |
| Sep 30, 2015 |
21.68 |
| Sep 29, 2015 |
21.72 |
| Sep 28, 2015 |
21.76 |
| Sep 25, 2015 |
21.81 |
| Sep 24, 2015 |
21.85 |
| Sep 23, 2015 |
21.89 |
| Sep 22, 2015 |
21.94 |
| Sep 21, 2015 |
21.98 |
| Sep 18, 2015 |
22.02 |
| Sep 17, 2015 |
22.06 |
| Sep 16, 2015 |
22.10 |
| Sep 15, 2015 |
22.14 |
| Sep 14, 2015 |
22.20 |
| Sep 11, 2015 |
22.26 |
| Sep 10, 2015 |
22.32 |
| Sep 9, 2015 |
22.38 |
| Sep 8, 2015 |
22.44 |
| Sep 4, 2015 |
22.50 |
| Sep 3, 2015 |
22.56 |
| Sep 2, 2015 |
22.61 |
| Sep 1, 2015 |
22.67 |
| Aug 31, 2015 |
22.74 |
| Aug 28, 2015 |
22.79 |
| Aug 27, 2015 |
22.85 |
| Aug 26, 2015 |
22.91 |
| Aug 25, 2015 |
22.98 |
| Aug 24, 2015 |
23.05 |
| Aug 21, 2015 |
23.12 |
| Aug 20, 2015 |
23.19 |
| Aug 19, 2015 |
23.27 |
| Aug 18, 2015 |
23.34 |
| Aug 17, 2015 |
23.41 |
| Aug 14, 2015 |
23.48 |
| Aug 13, 2015 |
23.56 |
| Aug 12, 2015 |
23.66 |
| Aug 11, 2015 |
23.74 |
| Aug 10, 2015 |
23.84 |
| Aug 7, 2015 |
23.92 |
| Aug 6, 2015 |
24.00 |
| Aug 5, 2015 |
24.09 |
| Aug 4, 2015 |
24.17 |
| Aug 3, 2015 |
24.26 |
| Jul 31, 2015 |
24.35 |
| Jul 30, 2015 |
24.43 |
| Jul 29, 2015 |
24.51 |
| Jul 28, 2015 |
24.60 |
| Jul 27, 2015 |
24.69 |
| Jul 24, 2015 |
24.78 |
| Jul 23, 2015 |
24.86 |
| Jul 22, 2015 |
24.94 |
| Jul 21, 2015 |
25.02 |
| Jul 20, 2015 |
25.10 |
| Jul 17, 2015 |
25.18 |
| Jul 16, 2015 |
25.27 |
| Jul 15, 2015 |
25.34 |
| Jul 14, 2015 |
25.41 |
| Jul 13, 2015 |
25.48 |
| Jul 10, 2015 |
25.54 |
| Jul 9, 2015 |
25.62 |
| Jul 8, 2015 |
25.68 |
| Jul 7, 2015 |
25.75 |
| Jul 6, 2015 |
25.80 |
| Jul 2, 2015 |
25.84 |
| Jul 1, 2015 |
25.88 |
| Jun 30, 2015 |
25.92 |
| Jun 29, 2015 |
25.95 |
| Jun 26, 2015 |
26.00 |
| Jun 25, 2015 |
26.05 |
| Jun 24, 2015 |
26.08 |
| Jun 23, 2015 |
26.10 |
| Jun 22, 2015 |
26.13 |
| Jun 19, 2015 |
26.15 |
| Jun 18, 2015 |
26.18 |
| Jun 17, 2015 |
26.21 |
| Jun 16, 2015 |
26.24 |
| Jun 15, 2015 |
26.26 |
| Jun 12, 2015 |
26.28 |
| Jun 11, 2015 |
26.29 |
| Jun 10, 2015 |
26.30 |
| Jun 9, 2015 |
26.31 |
| Jun 8, 2015 |
26.32 |
| Jun 5, 2015 |
26.33 |
| Jun 4, 2015 |
26.34 |
| Jun 3, 2015 |
26.35 |
| Jun 2, 2015 |
26.35 |
| Jun 1, 2015 |
26.35 |
| May 29, 2015 |
26.35 |
| May 28, 2015 |
26.35 |
| May 27, 2015 |
26.35 |
| May 26, 2015 |
26.35 |
| May 22, 2015 |
26.37 |
| May 21, 2015 |
26.38 |
| May 20, 2015 |
26.40 |
| May 19, 2015 |
26.41 |
| May 18, 2015 |
26.42 |
| May 15, 2015 |
26.43 |
| May 14, 2015 |
26.43 |
| May 13, 2015 |
26.43 |
| May 12, 2015 |
26.44 |
| May 11, 2015 |
26.44 |
| May 8, 2015 |
26.44 |
| May 7, 2015 |
26.44 |
| May 6, 2015 |
26.45 |
| May 5, 2015 |
26.46 |
| May 4, 2015 |
26.48 |
| May 1, 2015 |
26.49 |
| Apr 30, 2015 |
26.50 |
| Apr 29, 2015 |
26.52 |
| Apr 28, 2015 |
26.53 |
| Apr 27, 2015 |
26.53 |
| Apr 24, 2015 |
26.53 |
| Apr 23, 2015 |
26.53 |
| Apr 22, 2015 |
26.53 |
| Apr 21, 2015 |
26.52 |
| Apr 20, 2015 |
26.50 |
| Apr 17, 2015 |
26.49 |
| Apr 16, 2015 |
26.48 |
| Apr 15, 2015 |
26.46 |
| Apr 14, 2015 |
26.45 |
| Apr 13, 2015 |
26.45 |
| Apr 10, 2015 |
26.44 |
| Apr 9, 2015 |
26.44 |
| Apr 8, 2015 |
26.44 |
| Apr 7, 2015 |
26.45 |
| Apr 6, 2015 |
26.46 |
| Apr 2, 2015 |
26.47 |
| Apr 1, 2015 |
26.48 |
| Mar 31, 2015 |
26.49 |
| Mar 30, 2015 |
26.49 |
| Mar 27, 2015 |
26.47 |
| Mar 26, 2015 |
26.46 |
| Mar 25, 2015 |
26.45 |
| Mar 24, 2015 |
26.44 |
| Mar 23, 2015 |
26.42 |
| Mar 20, 2015 |
26.38 |
| Mar 19, 2015 |
26.35 |
| Mar 18, 2015 |
26.31 |
| Mar 17, 2015 |
26.27 |
| Mar 16, 2015 |
26.24 |
| Mar 13, 2015 |
26.20 |
| Mar 12, 2015 |
26.16 |
| Mar 11, 2015 |
26.12 |
| Mar 10, 2015 |
26.06 |
| Mar 9, 2015 |
26.00 |
| Mar 6, 2015 |
25.93 |
| Mar 5, 2015 |
25.88 |
| Mar 4, 2015 |
25.85 |
| Mar 3, 2015 |
25.83 |
| Mar 2, 2015 |
25.81 |
| Feb 27, 2015 |
25.80 |
| Feb 26, 2015 |
25.80 |
| Feb 25, 2015 |
25.80 |
| Feb 24, 2015 |
25.79 |
| Feb 23, 2015 |
25.78 |
| Feb 20, 2015 |
25.78 |
| Feb 19, 2015 |
25.78 |
| Feb 18, 2015 |
25.78 |
| Feb 17, 2015 |
25.78 |
| Feb 13, 2015 |
25.77 |
| Feb 12, 2015 |
25.77 |
| Feb 11, 2015 |
25.77 |
| Feb 10, 2015 |
25.79 |
| Feb 9, 2015 |
25.81 |
| Feb 6, 2015 |
25.83 |
| Feb 5, 2015 |
25.84 |
| Feb 4, 2015 |
25.86 |
| Feb 3, 2015 |
25.88 |
| Feb 2, 2015 |
25.90 |
| Jan 30, 2015 |
25.93 |
| Jan 29, 2015 |
25.97 |
| Jan 28, 2015 |
26.00 |
| Jan 27, 2015 |
26.03 |
| Jan 26, 2015 |
26.05 |
| Jan 23, 2015 |
26.08 |
| Jan 22, 2015 |
26.11 |
| Jan 21, 2015 |
26.14 |
| Jan 20, 2015 |
26.16 |
| Jan 16, 2015 |
26.20 |
| Jan 15, 2015 |
26.24 |
| Jan 14, 2015 |
26.28 |
| Jan 13, 2015 |
26.32 |
| Jan 12, 2015 |
26.37 |
| Jan 9, 2015 |
26.40 |
| Jan 8, 2015 |
26.43 |
| Jan 7, 2015 |
26.44 |
| Jan 6, 2015 |
26.47 |
| Jan 5, 2015 |
26.49 |
| Jan 2, 2015 |
26.51 |
| Dec 31, 2014 |
26.53 |
| Dec 30, 2014 |
26.55 |
| Dec 29, 2014 |
26.56 |
| Dec 26, 2014 |
26.57 |
| Dec 24, 2014 |
26.59 |
| Dec 23, 2014 |
26.60 |
| Dec 22, 2014 |
26.60 |
| Dec 19, 2014 |
26.61 |
| Dec 18, 2014 |
26.64 |
| Dec 17, 2014 |
26.64 |
| Dec 16, 2014 |
26.65 |
| Dec 15, 2014 |
26.65 |
| Dec 12, 2014 |
26.67 |
| Dec 11, 2014 |
26.68 |
| Dec 10, 2014 |
26.71 |
| Dec 9, 2014 |
26.72 |
| Dec 8, 2014 |
26.73 |
| Dec 5, 2014 |
26.74 |
| Dec 4, 2014 |
26.75 |
| Dec 3, 2014 |
26.76 |
| Dec 2, 2014 |
26.78 |
| Dec 1, 2014 |
26.81 |
| Nov 28, 2014 |
26.84 |
| Nov 26, 2014 |
26.88 |
| Nov 25, 2014 |
26.90 |
| Nov 24, 2014 |
26.94 |
| Nov 21, 2014 |
26.98 |
| Nov 20, 2014 |
27.03 |
| Nov 19, 2014 |
27.07 |
| Nov 18, 2014 |
27.11 |
| Nov 17, 2014 |
27.14 |
| Nov 14, 2014 |
27.18 |
| Nov 13, 2014 |
27.21 |
| Nov 12, 2014 |
27.24 |
| Nov 11, 2014 |
27.27 |
| Nov 10, 2014 |
27.31 |
| Nov 7, 2014 |
27.34 |
| Nov 6, 2014 |
27.37 |
| Nov 5, 2014 |
27.40 |
| Nov 4, 2014 |
27.42 |
| Nov 3, 2014 |
27.46 |
| Oct 31, 2014 |
27.50 |
| Oct 30, 2014 |
27.53 |
| Oct 29, 2014 |
27.56 |
| Oct 28, 2014 |
27.58 |
| Oct 27, 2014 |
27.59 |
| Oct 24, 2014 |
27.61 |
| Oct 23, 2014 |
27.62 |
| Oct 22, 2014 |
27.62 |
| Oct 21, 2014 |
27.62 |
| Oct 20, 2014 |
27.62 |
| Oct 17, 2014 |
27.64 |
| Oct 16, 2014 |
27.65 |
| Oct 15, 2014 |
27.67 |
| Oct 14, 2014 |
27.70 |
| Oct 13, 2014 |
27.73 |
| Oct 10, 2014 |
27.76 |
| Oct 9, 2014 |
27.78 |
| Oct 8, 2014 |
27.78 |
| Oct 7, 2014 |
27.76 |
| Oct 6, 2014 |
27.75 |
| Oct 3, 2014 |
27.73 |
| Oct 2, 2014 |
27.71 |
| Oct 1, 2014 |
27.69 |
| Sep 30, 2014 |
27.67 |
| Sep 29, 2014 |
27.65 |
| Sep 26, 2014 |
27.62 |
| Sep 25, 2014 |
27.58 |
| Sep 24, 2014 |
27.55 |
| Sep 23, 2014 |
27.52 |
| Sep 22, 2014 |
27.50 |
| Sep 19, 2014 |
27.46 |
| Sep 18, 2014 |
27.48 |
| Sep 17, 2014 |
27.49 |
| Sep 16, 2014 |
27.52 |
| Sep 15, 2014 |
27.56 |
| Sep 12, 2014 |
27.60 |
| Sep 11, 2014 |
27.64 |
| Sep 10, 2014 |
27.66 |
| Sep 9, 2014 |
27.68 |
| Sep 8, 2014 |
27.69 |
| Sep 5, 2014 |
27.70 |
| Sep 4, 2014 |
27.70 |
| Sep 3, 2014 |
27.70 |
| Sep 2, 2014 |
27.72 |
| Aug 29, 2014 |
27.75 |
| Aug 28, 2014 |
27.77 |
| Aug 27, 2014 |
27.78 |
| Aug 26, 2014 |
27.80 |
| Aug 25, 2014 |
27.84 |
| Aug 22, 2014 |
27.88 |
| Aug 21, 2014 |
27.92 |
| Aug 20, 2014 |
27.95 |
| Aug 19, 2014 |
27.98 |
| Aug 18, 2014 |
28.01 |
| Aug 15, 2014 |
28.06 |
| Aug 14, 2014 |
28.12 |
| Aug 13, 2014 |
28.18 |
| Aug 12, 2014 |
28.23 |
| Aug 11, 2014 |
28.29 |
| Aug 8, 2014 |
28.34 |
| Aug 7, 2014 |
28.40 |
| Aug 6, 2014 |
28.44 |
| Aug 5, 2014 |
28.48 |
| Aug 4, 2014 |
28.51 |
| Aug 1, 2014 |
28.55 |
| Jul 31, 2014 |
28.60 |
| Jul 30, 2014 |
28.65 |
| Jul 29, 2014 |
28.67 |
| Jul 28, 2014 |
28.73 |
| Jul 25, 2014 |
28.78 |
| Jul 24, 2014 |
28.82 |
| Jul 23, 2014 |
28.85 |
| Jul 22, 2014 |
28.88 |
| Jul 21, 2014 |
28.89 |
| Jul 18, 2014 |
28.91 |
| Jul 17, 2014 |
28.94 |
| Jul 16, 2014 |
28.96 |
| Jul 15, 2014 |
28.98 |
| Jul 14, 2014 |
29.01 |
| Jul 11, 2014 |
29.02 |
| Jul 10, 2014 |
29.04 |
| Jul 9, 2014 |
29.06 |
| Jul 8, 2014 |
29.08 |
| Jul 7, 2014 |
29.11 |
| Jul 3, 2014 |
29.11 |
| Jul 2, 2014 |
29.11 |
| Jul 1, 2014 |
29.11 |
| Jun 30, 2014 |
29.11 |
| Jun 27, 2014 |
29.11 |
| Jun 26, 2014 |
29.11 |
| Jun 25, 2014 |
29.11 |
| Jun 24, 2014 |
29.12 |
| Jun 23, 2014 |
29.14 |
| Jun 20, 2014 |
29.14 |
| Jun 19, 2014 |
29.15 |
| Jun 18, 2014 |
29.16 |
| Jun 17, 2014 |
29.17 |
| Jun 16, 2014 |
29.18 |
| Jun 13, 2014 |
29.20 |
| Jun 12, 2014 |
29.20 |
| Jun 11, 2014 |
29.21 |
| Jun 10, 2014 |
29.22 |
| Jun 9, 2014 |
29.23 |
| Jun 6, 2014 |
29.25 |
| Jun 5, 2014 |
29.26 |
| Jun 4, 2014 |
29.28 |
| Jun 3, 2014 |
29.31 |
| Jun 2, 2014 |
29.34 |
| May 30, 2014 |
29.38 |
| May 29, 2014 |
29.40 |
| May 28, 2014 |
29.43 |
| May 27, 2014 |
29.45 |
| May 23, 2014 |
29.48 |
| May 22, 2014 |
29.50 |
| May 21, 2014 |
29.53 |
| May 20, 2014 |
29.55 |
| May 19, 2014 |
29.58 |
| May 16, 2014 |
29.60 |
| May 15, 2014 |
29.63 |
| May 14, 2014 |
29.65 |
| May 13, 2014 |
29.67 |
| May 12, 2014 |
29.69 |
| May 9, 2014 |
29.70 |
| May 8, 2014 |
29.72 |
| May 7, 2014 |
29.73 |
| May 6, 2014 |
29.75 |
| May 5, 2014 |
29.77 |
| May 2, 2014 |
29.80 |
| May 1, 2014 |
29.83 |
| Apr 30, 2014 |
29.85 |
| Apr 29, 2014 |
29.88 |
| Apr 28, 2014 |
29.86 |
| Apr 25, 2014 |
29.82 |
| Apr 24, 2014 |
29.78 |
| Apr 23, 2014 |
29.73 |
| Apr 22, 2014 |
29.68 |
| Apr 21, 2014 |
29.63 |
| Apr 17, 2014 |
29.58 |
| Apr 16, 2014 |
29.55 |
| Apr 15, 2014 |
29.50 |
| Apr 14, 2014 |
29.46 |
| Apr 11, 2014 |
29.43 |
| Apr 10, 2014 |
29.40 |
| Apr 9, 2014 |
29.36 |
| Apr 8, 2014 |
29.32 |
| Apr 7, 2014 |
29.28 |
| Apr 4, 2014 |
29.24 |
| Apr 3, 2014 |
29.21 |
| Apr 2, 2014 |
29.15 |
| Apr 1, 2014 |
29.10 |
| Mar 31, 2014 |
29.05 |
| Mar 28, 2014 |
29.01 |
| Mar 27, 2014 |
28.97 |
| Mar 26, 2014 |
28.94 |
| Mar 25, 2014 |
28.87 |
| Mar 24, 2014 |
28.80 |
| Mar 21, 2014 |
28.72 |
| Mar 20, 2014 |
28.65 |
| Mar 19, 2014 |
28.57 |
| Mar 18, 2014 |
28.50 |
| Mar 17, 2014 |
28.44 |
| Mar 14, 2014 |
28.39 |
| Mar 13, 2014 |
28.35 |
| Mar 12, 2014 |
28.31 |
| Mar 11, 2014 |
28.26 |
| Mar 10, 2014 |
28.23 |
| Mar 7, 2014 |
28.19 |
| Mar 6, 2014 |
28.15 |
| Mar 5, 2014 |
28.10 |
| Mar 4, 2014 |
28.05 |
| Mar 3, 2014 |
28.00 |
| Feb 28, 2014 |
27.98 |
| Feb 27, 2014 |
27.95 |
| Feb 26, 2014 |
27.92 |
| Feb 25, 2014 |
27.90 |
| Feb 24, 2014 |
27.87 |
| Feb 21, 2014 |
27.84 |
| Feb 20, 2014 |
27.82 |
| Feb 19, 2014 |
27.80 |
| Feb 18, 2014 |
27.78 |
| Feb 14, 2014 |
27.76 |
| Feb 13, 2014 |
27.73 |
| Feb 12, 2014 |
27.71 |
| Feb 11, 2014 |
27.68 |
| Feb 10, 2014 |
27.65 |
| Feb 7, 2014 |
27.64 |
| Feb 6, 2014 |
27.62 |
| Feb 5, 2014 |
27.61 |
| Feb 4, 2014 |
27.59 |
| Feb 3, 2014 |
27.58 |
| Jan 31, 2014 |
27.58 |
| Jan 30, 2014 |
27.55 |
| Jan 29, 2014 |
27.52 |
| Jan 28, 2014 |
27.50 |
| Jan 27, 2014 |
27.48 |
| Jan 24, 2014 |
27.44 |
| Jan 23, 2014 |
27.40 |
| Jan 22, 2014 |
27.36 |
| Jan 21, 2014 |
27.31 |
| Jan 17, 2014 |
27.27 |
| Jan 16, 2014 |
27.24 |
| Jan 15, 2014 |
27.21 |
| Jan 14, 2014 |
27.18 |
| Jan 13, 2014 |
27.14 |
| Jan 10, 2014 |
27.11 |
| Jan 9, 2014 |
27.08 |
| Jan 8, 2014 |
27.05 |
| Jan 7, 2014 |
27.02 |
| Jan 6, 2014 |
27.00 |
| Jan 3, 2014 |
26.99 |
| Jan 2, 2014 |
26.98 |
| Dec 31, 2013 |
26.97 |
| Dec 30, 2013 |
26.95 |
| Dec 27, 2013 |
26.94 |
| Dec 26, 2013 |
26.94 |
| Dec 24, 2013 |
26.94 |
| Dec 23, 2013 |
26.93 |
| Dec 20, 2013 |
26.94 |
| Dec 19, 2013 |
26.94 |
| Dec 18, 2013 |
26.94 |
| Dec 17, 2013 |
26.92 |
| Dec 16, 2013 |
26.90 |
| Dec 13, 2013 |
26.89 |
| Dec 12, 2013 |
26.89 |
| Dec 11, 2013 |
26.89 |
| Dec 10, 2013 |
26.89 |
| Dec 9, 2013 |
26.89 |
| Dec 6, 2013 |
26.88 |
| Dec 5, 2013 |
26.87 |
| Dec 4, 2013 |
26.85 |
| Dec 3, 2013 |
26.83 |
| Dec 2, 2013 |
26.79 |
| Nov 29, 2013 |
26.75 |
| Nov 27, 2013 |
26.70 |
| Nov 26, 2013 |
26.64 |
| Nov 25, 2013 |
26.58 |
| Nov 22, 2013 |
26.52 |
| Nov 21, 2013 |
26.46 |
| Nov 20, 2013 |
26.40 |
| Nov 19, 2013 |
26.34 |
| Nov 18, 2013 |
26.28 |
| Nov 15, 2013 |
26.21 |
| Nov 14, 2013 |
26.14 |
| Nov 13, 2013 |
26.07 |
| Nov 12, 2013 |
25.99 |
| Nov 11, 2013 |
25.91 |
| Nov 8, 2013 |
25.83 |
| Nov 7, 2013 |
25.75 |
| Nov 6, 2013 |
25.68 |
| Nov 5, 2013 |
25.60 |
| Nov 4, 2013 |
25.51 |
| Nov 1, 2013 |
25.43 |
| Oct 31, 2013 |
25.34 |
| Oct 30, 2013 |
25.26 |
| Oct 29, 2013 |
25.21 |
| Oct 28, 2013 |
25.16 |
| Oct 25, 2013 |
25.11 |
| Oct 24, 2013 |
25.06 |
| Oct 23, 2013 |
25.01 |
| Oct 22, 2013 |
24.97 |
| Oct 21, 2013 |
24.91 |
| Oct 18, 2013 |
24.86 |
| Oct 17, 2013 |
24.80 |
| Oct 16, 2013 |
24.75 |
| Oct 15, 2013 |
24.69 |
| Oct 14, 2013 |
24.64 |
| Oct 11, 2013 |
24.57 |
| Oct 10, 2013 |
24.52 |
| Oct 9, 2013 |
24.47 |
| Oct 8, 2013 |
24.44 |
| Oct 7, 2013 |
24.40 |
| Oct 4, 2013 |
24.35 |
| Oct 3, 2013 |
24.30 |
| Oct 2, 2013 |
24.25 |
| Oct 1, 2013 |
24.20 |
| Sep 30, 2013 |
24.14 |
| Sep 27, 2013 |
24.08 |
| Sep 26, 2013 |
24.02 |
| Sep 25, 2013 |
23.96 |
| Sep 24, 2013 |
23.90 |
| Sep 23, 2013 |
23.83 |
| Sep 20, 2013 |
23.75 |
| Sep 19, 2013 |
23.68 |
| Sep 18, 2013 |
23.61 |
| Sep 17, 2013 |
23.53 |
| Sep 16, 2013 |
23.46 |
| Sep 13, 2013 |
23.38 |
| Sep 12, 2013 |
23.31 |
| Sep 11, 2013 |
23.22 |
| Sep 10, 2013 |
23.14 |
| Sep 9, 2013 |
23.05 |
| Sep 6, 2013 |
22.98 |
| Sep 5, 2013 |
22.92 |
| Sep 4, 2013 |
22.85 |
| Sep 3, 2013 |
22.79 |
| Aug 30, 2013 |
22.73 |
| Aug 29, 2013 |
22.68 |
| Aug 28, 2013 |
22.63 |
| Aug 27, 2013 |
22.58 |
| Aug 26, 2013 |
22.53 |
| Aug 23, 2013 |
22.47 |
| Aug 22, 2013 |
22.41 |
| Aug 21, 2013 |
22.36 |
| Aug 20, 2013 |
22.32 |
| Aug 19, 2013 |
22.28 |
| Aug 16, 2013 |
22.24 |
| Aug 15, 2013 |
22.19 |
| Aug 14, 2013 |
22.15 |
| Aug 13, 2013 |
22.10 |
| Aug 12, 2013 |
22.05 |
| Aug 9, 2013 |
22.00 |
| Aug 8, 2013 |
21.95 |
| Aug 7, 2013 |
21.90 |
| Aug 6, 2013 |
21.85 |
| Aug 5, 2013 |
21.80 |
| Aug 2, 2013 |
21.74 |
| Aug 1, 2013 |
21.68 |
| Jul 31, 2013 |
21.62 |
| Jul 30, 2013 |
21.55 |
| Jul 29, 2013 |
21.50 |
| Jul 26, 2013 |
21.46 |
| Jul 25, 2013 |
21.41 |
| Jul 24, 2013 |
21.35 |
| Jul 23, 2013 |
21.30 |
| Jul 22, 2013 |
21.25 |
| Jul 19, 2013 |
21.19 |
| Jul 18, 2013 |
21.14 |
| Jul 17, 2013 |
21.08 |
| Jul 16, 2013 |
21.03 |
| Jul 15, 2013 |
20.99 |
| Jul 12, 2013 |
20.95 |
| Jul 11, 2013 |
20.95 |
| Jul 10, 2013 |
20.95 |
| Jul 9, 2013 |
20.95 |
| Jul 8, 2013 |
20.96 |
| Jul 5, 2013 |
20.97 |
| Jul 3, 2013 |
20.97 |
| Jul 2, 2013 |
20.99 |
| Jul 1, 2013 |
21.00 |
| Jun 28, 2013 |
21.02 |
| Jun 27, 2013 |
21.04 |
| Jun 26, 2013 |
21.02 |
| Jun 25, 2013 |
21.01 |
| Jun 24, 2013 |
21.00 |
| Jun 21, 2013 |
20.99 |
| Jun 20, 2013 |
20.98 |
| Jun 19, 2013 |
20.97 |
| Jun 18, 2013 |
20.96 |
| Jun 17, 2013 |
20.94 |
| Jun 14, 2013 |
20.92 |
| Jun 13, 2013 |
20.91 |
| Jun 12, 2013 |
20.88 |
| Jun 11, 2013 |
20.87 |
| Jun 10, 2013 |
20.84 |
| Jun 7, 2013 |
20.80 |
| Jun 6, 2013 |
20.77 |
| Jun 5, 2013 |
20.73 |
| Jun 4, 2013 |
20.70 |
| Jun 3, 2013 |
20.66 |
| May 31, 2013 |
20.62 |
| May 30, 2013 |
20.58 |
| May 29, 2013 |
20.54 |
| May 28, 2013 |
20.51 |
| May 24, 2013 |
20.47 |
| May 23, 2013 |
20.41 |
| May 22, 2013 |
20.36 |
| May 21, 2013 |
20.31 |
| May 20, 2013 |
20.25 |
| May 17, 2013 |
20.19 |
| May 16, 2013 |
20.13 |
| May 15, 2013 |
20.08 |
| May 14, 2013 |
20.03 |
| May 13, 2013 |
19.98 |
| May 10, 2013 |
19.93 |
| May 9, 2013 |
19.87 |
| May 8, 2013 |
19.83 |
| May 7, 2013 |
19.78 |
| May 6, 2013 |
19.74 |
| May 3, 2013 |
19.69 |
| May 2, 2013 |
19.64 |
| May 1, 2013 |
19.59 |
| Apr 30, 2013 |
19.55 |
| Apr 29, 2013 |
19.51 |
| Apr 26, 2013 |
19.46 |
| Apr 25, 2013 |
19.42 |
| Apr 24, 2013 |
19.38 |
| Apr 23, 2013 |
19.33 |
| Apr 22, 2013 |
19.28 |
| Apr 19, 2013 |
19.24 |
| Apr 18, 2013 |
19.20 |
| Apr 17, 2013 |
19.16 |
| Apr 16, 2013 |
19.11 |
| Apr 15, 2013 |
19.05 |
| Apr 12, 2013 |
18.99 |
| Apr 11, 2013 |
18.92 |
| Apr 10, 2013 |
18.86 |
| Apr 9, 2013 |
18.80 |
| Apr 8, 2013 |
18.74 |
| Apr 5, 2013 |
18.69 |
| Apr 4, 2013 |
18.63 |
| Apr 3, 2013 |
18.57 |
| Apr 2, 2013 |
18.51 |
| Apr 1, 2013 |
18.46 |
| Mar 28, 2013 |
18.39 |
| Mar 27, 2013 |
18.32 |
| Mar 26, 2013 |
18.26 |
| Mar 25, 2013 |
18.19 |
| Mar 22, 2013 |
18.12 |
| Mar 21, 2013 |
18.05 |
| Mar 20, 2013 |
17.98 |
| Mar 19, 2013 |
17.90 |
| Mar 18, 2013 |
17.82 |
| Mar 15, 2013 |
17.75 |
| Mar 14, 2013 |
17.68 |
| Mar 13, 2013 |
17.61 |
| Mar 12, 2013 |
17.54 |
| Mar 11, 2013 |
17.47 |
| Mar 8, 2013 |
17.40 |
| Mar 7, 2013 |
17.33 |
| Mar 6, 2013 |
17.27 |
| Mar 5, 2013 |
17.21 |
| Mar 4, 2013 |
17.16 |
| Mar 1, 2013 |
17.11 |
| Feb 28, 2013 |
17.05 |
| Feb 27, 2013 |
17.00 |
| Feb 26, 2013 |
16.94 |
| Feb 25, 2013 |
16.89 |
| Feb 22, 2013 |
16.84 |
| Feb 21, 2013 |
16.78 |
| Feb 20, 2013 |
16.73 |
| Feb 19, 2013 |
16.68 |
| Feb 15, 2013 |
16.63 |
| Feb 14, 2013 |
16.58 |
| Feb 13, 2013 |
16.53 |
| Feb 12, 2013 |
16.48 |
| Feb 11, 2013 |
16.44 |
| Feb 8, 2013 |
16.40 |
| Feb 7, 2013 |
16.36 |
| Feb 6, 2013 |
16.31 |
| Feb 5, 2013 |
16.27 |
| Feb 4, 2013 |
16.23 |
| Feb 1, 2013 |
16.22 |
| Jan 31, 2013 |
16.21 |
| Jan 30, 2013 |
16.19 |
| Jan 29, 2013 |
16.18 |
| Jan 28, 2013 |
16.16 |
| Jan 25, 2013 |
16.14 |
| Jan 24, 2013 |
16.13 |
| Jan 23, 2013 |
16.12 |
| Jan 22, 2013 |
16.11 |
| Jan 18, 2013 |
16.10 |
| Jan 17, 2013 |
16.10 |
| Jan 16, 2013 |
16.09 |
| Jan 15, 2013 |
16.09 |
| Jan 14, 2013 |
16.10 |
| Jan 11, 2013 |
16.10 |
| Jan 10, 2013 |
16.11 |
| Jan 9, 2013 |
16.10 |
| Jan 8, 2013 |
16.10 |
| Jan 7, 2013 |
16.10 |
| Jan 4, 2013 |
16.09 |
| Jan 3, 2013 |
16.08 |
| Jan 2, 2013 |
16.07 |
| Dec 31, 2012 |
16.07 |
| Dec 28, 2012 |
16.09 |
| Dec 27, 2012 |
16.11 |
| Dec 26, 2012 |
16.12 |
| Dec 24, 2012 |
16.13 |
| Dec 21, 2012 |
16.14 |
| Dec 20, 2012 |
16.15 |
| Dec 19, 2012 |
16.15 |
| Dec 18, 2012 |
16.16 |
| Dec 17, 2012 |
16.16 |
| Dec 14, 2012 |
16.16 |
| Dec 13, 2012 |
16.17 |
| Dec 12, 2012 |
16.18 |
| Dec 11, 2012 |
16.18 |
| Dec 10, 2012 |
16.18 |
| Dec 7, 2012 |
16.19 |
| Dec 6, 2012 |
16.20 |
| Dec 5, 2012 |
16.21 |
| Dec 4, 2012 |
16.22 |
| Dec 3, 2012 |
16.24 |
| Nov 30, 2012 |
16.27 |
| Nov 29, 2012 |
16.30 |
| Nov 28, 2012 |
16.33 |
| Nov 27, 2012 |
16.37 |
| Nov 26, 2012 |
16.41 |
| Nov 23, 2012 |
16.44 |
| Nov 21, 2012 |
16.47 |
| Nov 20, 2012 |
16.50 |
| Nov 19, 2012 |
16.54 |
| Nov 16, 2012 |
16.58 |
| Nov 15, 2012 |
16.62 |
| Nov 14, 2012 |
16.67 |
| Nov 13, 2012 |
16.71 |
| Nov 12, 2012 |
16.76 |
| Nov 9, 2012 |
16.81 |
| Nov 8, 2012 |
16.86 |
| Nov 7, 2012 |
16.90 |
| Nov 6, 2012 |
16.95 |
| Nov 5, 2012 |
16.99 |
| Nov 2, 2012 |
17.05 |
| Nov 1, 2012 |
17.10 |
| Oct 31, 2012 |
17.16 |
| Oct 26, 2012 |
17.21 |
| Oct 25, 2012 |
17.27 |
| Oct 24, 2012 |
17.32 |
| Oct 23, 2012 |
17.38 |
| Oct 22, 2012 |
17.43 |
| Oct 19, 2012 |
17.50 |
| Oct 18, 2012 |
17.56 |
| Oct 17, 2012 |
17.62 |
| Oct 16, 2012 |
17.69 |
| Oct 15, 2012 |
17.75 |
| Oct 12, 2012 |
17.82 |
| Oct 11, 2012 |
17.89 |
| Oct 10, 2012 |
17.95 |
| Oct 9, 2012 |
18.02 |
| Oct 8, 2012 |
18.08 |
| Oct 5, 2012 |
18.14 |
| Oct 4, 2012 |
18.20 |
| Oct 3, 2012 |
18.26 |
| Oct 2, 2012 |
18.32 |
| Oct 1, 2012 |
18.38 |
| Sep 28, 2012 |
18.44 |
| Sep 27, 2012 |
18.50 |
| Sep 26, 2012 |
18.56 |
| Sep 25, 2012 |
18.61 |
| Sep 24, 2012 |
18.64 |
| Sep 21, 2012 |
18.66 |
| Sep 20, 2012 |
18.68 |
| Sep 19, 2012 |
18.71 |
| Sep 18, 2012 |
18.72 |
| Sep 17, 2012 |
18.74 |
| Sep 14, 2012 |
18.75 |
| Sep 13, 2012 |
18.75 |
| Sep 12, 2012 |
18.75 |
| Sep 11, 2012 |
18.76 |
| Sep 10, 2012 |
18.77 |
| Sep 7, 2012 |
18.78 |
| Sep 6, 2012 |
18.78 |
| Sep 5, 2012 |
18.78 |
| Sep 4, 2012 |
18.79 |
| Aug 31, 2012 |
18.81 |
| Aug 30, 2012 |
18.81 |
| Aug 29, 2012 |
18.82 |
| Aug 28, 2012 |
18.83 |
| Aug 27, 2012 |
18.84 |
| Aug 24, 2012 |
18.85 |
| Aug 23, 2012 |
18.86 |
| Aug 22, 2012 |
18.88 |
| Aug 21, 2012 |
18.88 |
| Aug 20, 2012 |
18.89 |
| Aug 17, 2012 |
18.90 |
| Aug 16, 2012 |
18.91 |
| Aug 15, 2012 |
18.92 |
| Aug 14, 2012 |
18.94 |
| Aug 13, 2012 |
18.96 |
| Aug 10, 2012 |
18.98 |
| Aug 9, 2012 |
19.00 |
| Aug 8, 2012 |
19.02 |
| Aug 7, 2012 |
19.04 |
| Aug 6, 2012 |
19.06 |
| Aug 3, 2012 |
19.06 |
| Aug 2, 2012 |
19.07 |
| Aug 1, 2012 |
19.08 |
| Jul 31, 2012 |
19.10 |
| Jul 30, 2012 |
19.11 |
| Jul 27, 2012 |
19.12 |
| Jul 26, 2012 |
19.12 |
| Jul 25, 2012 |
19.13 |
| Jul 24, 2012 |
19.14 |
| Jul 23, 2012 |
19.15 |
| Jul 20, 2012 |
19.16 |
| Jul 19, 2012 |
19.18 |
| Jul 18, 2012 |
19.20 |
| Jul 17, 2012 |
19.22 |
| Jul 16, 2012 |
19.24 |
| Jul 13, 2012 |
19.26 |
| Jul 12, 2012 |
19.27 |
| Jul 11, 2012 |
19.29 |
| Jul 10, 2012 |
19.31 |
| Jul 9, 2012 |
19.32 |
| Jul 6, 2012 |
19.33 |
| Jul 5, 2012 |
19.33 |
| Jul 3, 2012 |
19.32 |
| Jul 2, 2012 |
19.32 |
| Jun 29, 2012 |
19.32 |
| Jun 28, 2012 |
19.33 |
| Jun 27, 2012 |
19.34 |
| Jun 26, 2012 |
19.35 |
| Jun 25, 2012 |
19.35 |
| Jun 22, 2012 |
19.35 |
| Jun 21, 2012 |
19.33 |
| Jun 20, 2012 |
19.32 |
| Jun 19, 2012 |
19.30 |
| Jun 18, 2012 |
19.27 |
| Jun 15, 2012 |
19.26 |
| Jun 14, 2012 |
19.25 |
| Jun 13, 2012 |
19.24 |
| Jun 12, 2012 |
19.24 |
| Jun 11, 2012 |
19.21 |
| Jun 8, 2012 |
19.19 |
| Jun 7, 2012 |
19.14 |
| Jun 6, 2012 |
19.11 |
| Jun 5, 2012 |
19.07 |
| Jun 4, 2012 |
19.05 |
| Jun 1, 2012 |
19.02 |
| May 31, 2012 |
18.99 |
| May 30, 2012 |
18.95 |
| May 29, 2012 |
18.92 |
| May 25, 2012 |
18.88 |
| May 24, 2012 |
18.83 |
| May 23, 2012 |
18.79 |
| May 22, 2012 |
18.75 |
| May 21, 2012 |
18.71 |
| May 18, 2012 |
18.67 |
| May 17, 2012 |
18.63 |
| May 16, 2012 |
18.59 |
| May 15, 2012 |
18.55 |
| May 14, 2012 |
18.50 |
| May 11, 2012 |
18.45 |
| May 10, 2012 |
18.40 |
| May 9, 2012 |
18.35 |
| May 8, 2012 |
18.31 |
| May 7, 2012 |
18.26 |
| May 4, 2012 |
18.22 |
| May 3, 2012 |
18.19 |
| May 2, 2012 |
18.18 |
| May 1, 2012 |
18.17 |
| Apr 30, 2012 |
18.17 |
| Apr 27, 2012 |
18.15 |
| Apr 26, 2012 |
18.14 |
| Apr 25, 2012 |
18.13 |
| Apr 24, 2012 |
18.12 |
| Apr 23, 2012 |
18.11 |
| Apr 20, 2012 |
18.10 |
| Apr 19, 2012 |
18.08 |
| Apr 18, 2012 |
18.06 |
| Apr 17, 2012 |
18.04 |
| Apr 16, 2012 |
18.02 |
| Apr 13, 2012 |
18.01 |
| Apr 12, 2012 |
18.01 |
| Apr 11, 2012 |
18.00 |
| Apr 10, 2012 |
18.00 |
| Apr 9, 2012 |
18.00 |
| Apr 5, 2012 |
18.01 |
| Apr 4, 2012 |
18.00 |
| Apr 3, 2012 |
17.99 |
| Apr 2, 2012 |
17.99 |
| Mar 30, 2012 |
17.98 |
| Mar 29, 2012 |
17.97 |
| Mar 28, 2012 |
17.97 |
| Mar 27, 2012 |
17.96 |
| Mar 26, 2012 |
17.95 |
| Mar 23, 2012 |
17.93 |
| Mar 22, 2012 |
17.93 |
| Mar 21, 2012 |
17.93 |
| Mar 20, 2012 |
17.91 |
| Mar 19, 2012 |
17.90 |
| Mar 16, 2012 |
17.88 |
| Mar 15, 2012 |
17.86 |
| Mar 14, 2012 |
17.83 |
| Mar 13, 2012 |
17.81 |
| Mar 12, 2012 |
17.79 |
| Mar 9, 2012 |
17.76 |
| Mar 8, 2012 |
17.75 |
| Mar 7, 2012 |
17.73 |
| Mar 6, 2012 |
17.71 |
| Mar 5, 2012 |
17.70 |
| Mar 2, 2012 |
17.68 |
| Mar 1, 2012 |
17.66 |
| Feb 29, 2012 |
17.64 |
| Feb 28, 2012 |
17.61 |
| Feb 27, 2012 |
17.58 |
| Feb 24, 2012 |
17.54 |
| Feb 23, 2012 |
17.50 |
| Feb 22, 2012 |
17.46 |
| Feb 21, 2012 |
17.43 |
| Feb 17, 2012 |
17.40 |
| Feb 16, 2012 |
17.37 |
| Feb 15, 2012 |
17.33 |
| Feb 14, 2012 |
17.29 |
| Feb 13, 2012 |
17.26 |
| Feb 10, 2012 |
17.24 |
| Feb 9, 2012 |
17.21 |
| Feb 8, 2012 |
17.20 |
| Feb 7, 2012 |
17.18 |
| Feb 6, 2012 |
17.17 |
| Feb 3, 2012 |
17.14 |
| Feb 2, 2012 |
17.11 |
| Feb 1, 2012 |
17.08 |
| Jan 31, 2012 |
17.06 |
| Jan 30, 2012 |
17.03 |
| Jan 27, 2012 |
17.00 |
| Jan 26, 2012 |
16.97 |
| Jan 25, 2012 |
16.94 |
| Jan 24, 2012 |
16.92 |
| Jan 23, 2012 |
16.90 |
| Jan 20, 2012 |
16.87 |
| Jan 19, 2012 |
16.85 |
| Jan 18, 2012 |
16.82 |
| Jan 17, 2012 |
16.80 |
| Jan 13, 2012 |
16.80 |
| Jan 12, 2012 |
16.78 |
| Jan 11, 2012 |
16.76 |
| Jan 10, 2012 |
16.74 |
| Jan 9, 2012 |
16.72 |
| Jan 6, 2012 |
16.71 |
| Jan 5, 2012 |
16.71 |
| Jan 4, 2012 |
16.70 |
| Jan 3, 2012 |
16.70 |
| Dec 30, 2011 |
16.69 |
| Dec 29, 2011 |
16.68 |
| Dec 28, 2011 |
16.66 |
| Dec 27, 2011 |
16.65 |
| Dec 23, 2011 |
16.63 |
| Dec 22, 2011 |
16.63 |
| Dec 21, 2011 |
16.63 |
| Dec 20, 2011 |
16.64 |
| Dec 19, 2011 |
16.64 |
| Dec 16, 2011 |
16.66 |
| Dec 15, 2011 |
16.68 |
| Dec 14, 2011 |
16.70 |
| Dec 13, 2011 |
16.73 |
| Dec 12, 2011 |
16.75 |
| Dec 9, 2011 |
16.76 |
| Dec 8, 2011 |
16.77 |
| Dec 7, 2011 |
16.78 |
| Dec 6, 2011 |
16.78 |
| Dec 5, 2011 |
16.78 |
| Dec 2, 2011 |
16.78 |
| Dec 1, 2011 |
16.79 |
| Nov 30, 2011 |
16.80 |
| Nov 29, 2011 |
16.82 |
| Nov 28, 2011 |
16.85 |
| Nov 25, 2011 |
16.88 |
| Nov 23, 2011 |
16.91 |
| Nov 22, 2011 |
16.94 |
| Nov 21, 2011 |
16.97 |
| Nov 18, 2011 |
16.99 |
| Nov 17, 2011 |
17.01 |
| Nov 16, 2011 |
17.02 |
| Nov 15, 2011 |
17.03 |
| Nov 14, 2011 |
17.03 |
| Nov 11, 2011 |
17.03 |
| Nov 10, 2011 |
17.03 |
| Nov 9, 2011 |
17.03 |
| Nov 8, 2011 |
17.03 |
| Nov 7, 2011 |
17.02 |
| Nov 4, 2011 |
17.02 |
| Nov 3, 2011 |
17.01 |
| Nov 2, 2011 |
17.01 |
| Nov 1, 2011 |
17.01 |
| Oct 31, 2011 |
17.02 |
| Oct 28, 2011 |
17.02 |
| Oct 27, 2011 |
17.02 |
| Oct 26, 2011 |
17.01 |
| Oct 25, 2011 |
17.02 |
| Oct 24, 2011 |
17.03 |
| Oct 21, 2011 |
17.05 |
| Oct 20, 2011 |
17.06 |
| Oct 19, 2011 |
17.08 |
| Oct 18, 2011 |
17.10 |
| Oct 17, 2011 |
17.11 |
| Oct 14, 2011 |
17.12 |
| Oct 13, 2011 |
17.12 |
| Oct 12, 2011 |
17.12 |
| Oct 11, 2011 |
17.14 |
| Oct 10, 2011 |
17.16 |
| Oct 7, 2011 |
17.19 |
| Oct 6, 2011 |
17.22 |
| Oct 5, 2011 |
17.24 |
| Oct 4, 2011 |
17.28 |
| Oct 3, 2011 |
17.31 |
| Sep 30, 2011 |
17.35 |
| Sep 29, 2011 |
17.39 |
| Sep 28, 2011 |
17.42 |
| Sep 27, 2011 |
17.45 |
| Sep 26, 2011 |
17.47 |
| Sep 23, 2011 |
17.49 |
| Sep 22, 2011 |
17.53 |
| Sep 21, 2011 |
17.58 |
| Sep 20, 2011 |
17.62 |
| Sep 19, 2011 |
17.66 |
| Sep 16, 2011 |
17.69 |
| Sep 15, 2011 |
17.71 |
| Sep 14, 2011 |
17.73 |
| Sep 13, 2011 |
17.75 |
| Sep 12, 2011 |
17.77 |
| Sep 9, 2011 |
17.79 |
| Sep 8, 2011 |
17.81 |
| Sep 7, 2011 |
17.84 |
| Sep 6, 2011 |
17.87 |
| Sep 2, 2011 |
17.90 |
| Sep 1, 2011 |
17.94 |
| Aug 31, 2011 |
17.97 |
| Aug 30, 2011 |
18.00 |
| Aug 29, 2011 |
18.03 |
| Aug 26, 2011 |
18.06 |
| Aug 25, 2011 |
18.08 |
| Aug 24, 2011 |
18.11 |
| Aug 23, 2011 |
18.14 |
| Aug 22, 2011 |
18.17 |
| Aug 19, 2011 |
18.22 |
| Aug 18, 2011 |
18.26 |
| Aug 17, 2011 |
18.31 |
| Aug 16, 2011 |
18.34 |
| Aug 15, 2011 |
18.38 |
| Aug 12, 2011 |
18.40 |
| Aug 11, 2011 |
18.43 |
| Aug 10, 2011 |
18.46 |
| Aug 9, 2011 |
18.49 |
| Aug 8, 2011 |
18.52 |
| Aug 5, 2011 |
18.55 |
| Aug 4, 2011 |
18.59 |
| Aug 3, 2011 |
18.62 |
| Aug 2, 2011 |
18.65 |
| Aug 1, 2011 |
18.67 |
| Jul 29, 2011 |
18.69 |
| Jul 28, 2011 |
18.71 |
| Jul 27, 2011 |
18.73 |
| Jul 26, 2011 |
18.75 |
| Jul 25, 2011 |
18.76 |
| Jul 22, 2011 |
18.77 |
| Jul 21, 2011 |
18.77 |
| Jul 20, 2011 |
18.79 |
| Jul 19, 2011 |
18.81 |
| Jul 18, 2011 |
18.82 |
| Jul 15, 2011 |
18.83 |
| Jul 14, 2011 |
18.85 |
| Jul 13, 2011 |
18.88 |
| Jul 12, 2011 |
18.91 |
| Jul 11, 2011 |
18.93 |
| Jul 8, 2011 |
18.95 |
| Jul 7, 2011 |
18.96 |
| Jul 6, 2011 |
18.97 |
| Jul 5, 2011 |
18.99 |
| Jul 1, 2011 |
19.00 |
| Jun 30, 2011 |
19.01 |
| Jun 29, 2011 |
19.03 |
| Jun 28, 2011 |
19.06 |
| Jun 27, 2011 |
19.06 |
| Jun 24, 2011 |
19.06 |
| Jun 23, 2011 |
19.06 |
| Jun 22, 2011 |
19.06 |
| Jun 21, 2011 |
19.07 |
| Jun 20, 2011 |
19.07 |
| Jun 17, 2011 |
19.09 |
| Jun 16, 2011 |
19.10 |
| Jun 15, 2011 |
19.11 |
| Jun 14, 2011 |
19.11 |
| Jun 13, 2011 |
19.12 |
| Jun 10, 2011 |
19.14 |
| Jun 9, 2011 |
19.17 |
| Jun 8, 2011 |
19.19 |
| Jun 7, 2011 |
19.21 |
| Jun 6, 2011 |
19.23 |
| Jun 3, 2011 |
19.25 |
| Jun 2, 2011 |
19.26 |
| Jun 1, 2011 |
19.28 |
| May 31, 2011 |
19.29 |
| May 27, 2011 |
19.31 |
| May 26, 2011 |
19.33 |
| May 25, 2011 |
19.35 |
| May 24, 2011 |
19.38 |
| May 23, 2011 |
19.41 |
| May 20, 2011 |
19.43 |
| May 19, 2011 |
19.45 |
| May 18, 2011 |
19.47 |
| May 17, 2011 |
19.48 |
| May 16, 2011 |
19.50 |
| May 13, 2011 |
19.52 |
| May 12, 2011 |
19.53 |
| May 11, 2011 |
19.54 |
| May 10, 2011 |
19.55 |
| May 9, 2011 |
19.56 |
| May 6, 2011 |
19.57 |
| May 5, 2011 |
19.59 |
| May 4, 2011 |
19.61 |
| May 3, 2011 |
19.63 |
| May 2, 2011 |
19.64 |
| Apr 29, 2011 |
19.64 |
| Apr 28, 2011 |
19.64 |
| Apr 27, 2011 |
19.65 |
| Apr 26, 2011 |
19.66 |
| Apr 25, 2011 |
19.67 |
| Apr 21, 2011 |
19.68 |
| Apr 20, 2011 |
19.69 |
| Apr 19, 2011 |
19.70 |
| Apr 18, 2011 |
19.72 |
| Apr 15, 2011 |
19.73 |
| Apr 14, 2011 |
19.74 |
| Apr 13, 2011 |
19.75 |
| Apr 12, 2011 |
19.76 |
| Apr 11, 2011 |
19.77 |
| Apr 8, 2011 |
19.77 |
| Apr 7, 2011 |
19.77 |
| Apr 6, 2011 |
19.77 |
| Apr 5, 2011 |
19.77 |
| Apr 4, 2011 |
19.78 |
| Apr 1, 2011 |
19.79 |
| Mar 31, 2011 |
19.79 |
| Mar 30, 2011 |
19.79 |
| Mar 29, 2011 |
19.78 |
| Mar 28, 2011 |
19.77 |
| Mar 25, 2011 |
19.76 |
| Mar 24, 2011 |
19.74 |
| Mar 23, 2011 |
19.71 |
| Mar 22, 2011 |
19.69 |
| Mar 21, 2011 |
19.67 |
| Mar 18, 2011 |
19.65 |
| Mar 17, 2011 |
19.63 |
| Mar 16, 2011 |
19.61 |
| Mar 15, 2011 |
19.59 |
| Mar 14, 2011 |
19.56 |
| Mar 11, 2011 |
19.52 |
| Mar 10, 2011 |
19.49 |
| Mar 9, 2011 |
19.47 |
| Mar 8, 2011 |
19.44 |
| Mar 7, 2011 |
19.41 |
| Mar 4, 2011 |
19.37 |
| Mar 3, 2011 |
19.33 |
| Mar 2, 2011 |
19.29 |
| Mar 1, 2011 |
19.24 |
| Feb 28, 2011 |
19.20 |
| Feb 25, 2011 |
19.16 |
| Feb 24, 2011 |
19.12 |
| Feb 23, 2011 |
19.08 |
| Feb 22, 2011 |
19.04 |
| Feb 18, 2011 |
19.00 |
| Feb 17, 2011 |
18.96 |
| Feb 16, 2011 |
18.91 |
| Feb 15, 2011 |
18.86 |
| Feb 14, 2011 |
18.81 |
| Feb 11, 2011 |
18.76 |
| Feb 10, 2011 |
18.70 |
| Feb 9, 2011 |
18.65 |
| Feb 8, 2011 |
18.59 |
| Feb 7, 2011 |
18.53 |
| Feb 4, 2011 |
18.47 |
| Feb 3, 2011 |
18.40 |
| Feb 2, 2011 |
18.36 |
| Feb 1, 2011 |
18.30 |
| Jan 31, 2011 |
18.25 |
| Jan 28, 2011 |
18.21 |
| Jan 27, 2011 |
18.17 |
| Jan 26, 2011 |
18.14 |
| Jan 25, 2011 |
18.10 |
| Jan 24, 2011 |
18.06 |
| Jan 21, 2011 |
18.01 |
| Jan 20, 2011 |
17.97 |
| Jan 19, 2011 |
17.92 |
| Jan 18, 2011 |
17.87 |
| Jan 14, 2011 |
17.81 |
| Jan 13, 2011 |
17.75 |
| Jan 12, 2011 |
17.70 |
| Jan 11, 2011 |
17.65 |
| Jan 10, 2011 |
17.60 |
| Jan 7, 2011 |
17.56 |
| Jan 6, 2011 |
17.51 |
| Jan 5, 2011 |
17.47 |
| Jan 4, 2011 |
17.42 |
| Jan 3, 2011 |
17.38 |
| Dec 31, 2010 |
17.34 |
| Dec 30, 2010 |
17.30 |
| Dec 29, 2010 |
17.27 |
| Dec 28, 2010 |
17.24 |
| Dec 27, 2010 |
17.21 |
| Dec 23, 2010 |
17.18 |
| Dec 22, 2010 |
17.16 |
| Dec 21, 2010 |
17.13 |
| Dec 20, 2010 |
17.11 |
| Dec 17, 2010 |
17.09 |
| Dec 16, 2010 |
17.07 |
| Dec 15, 2010 |
17.05 |
| Dec 14, 2010 |
17.05 |
| Dec 13, 2010 |
17.03 |
| Dec 10, 2010 |
17.00 |
| Dec 9, 2010 |
16.96 |
| Dec 8, 2010 |
16.93 |
| Dec 7, 2010 |
16.90 |
| Dec 6, 2010 |
16.86 |
| Dec 3, 2010 |
16.83 |
| Dec 2, 2010 |
16.80 |
| Dec 1, 2010 |
16.76 |
| Nov 30, 2010 |
16.73 |
| Nov 29, 2010 |
16.69 |
| Nov 26, 2010 |
16.66 |
| Nov 24, 2010 |
16.63 |
| Nov 23, 2010 |
16.59 |
| Nov 22, 2010 |
16.56 |
| Nov 19, 2010 |
16.52 |
| Nov 18, 2010 |
16.49 |
| Nov 17, 2010 |
16.45 |
| Nov 16, 2010 |
16.43 |
| Nov 15, 2010 |
16.40 |
| Nov 12, 2010 |
16.36 |
| Nov 11, 2010 |
16.34 |
| Nov 10, 2010 |
16.31 |
| Nov 9, 2010 |
16.30 |
| Nov 8, 2010 |
16.29 |
| Nov 5, 2010 |
16.27 |
| Nov 4, 2010 |
16.26 |
| Nov 3, 2010 |
16.24 |
| Nov 2, 2010 |
16.23 |
| Nov 1, 2010 |
16.21 |
| Oct 29, 2010 |
16.20 |
| Oct 28, 2010 |
16.18 |
| Oct 27, 2010 |
16.18 |
| Oct 26, 2010 |
16.16 |
| Oct 25, 2010 |
16.16 |
| Oct 22, 2010 |
16.16 |
| Oct 21, 2010 |
16.16 |
| Oct 20, 2010 |
16.17 |
| Oct 19, 2010 |
16.18 |
| Oct 18, 2010 |
16.19 |
| Oct 15, 2010 |
16.19 |
| Oct 14, 2010 |
16.19 |
| Oct 13, 2010 |
16.19 |
| Oct 12, 2010 |
16.19 |
| Oct 11, 2010 |
16.19 |
| Oct 8, 2010 |
16.20 |
| Oct 7, 2010 |
16.20 |
| Oct 6, 2010 |
16.21 |
| Oct 5, 2010 |
16.23 |
| Oct 4, 2010 |
16.25 |
| Oct 1, 2010 |
16.28 |
| Sep 30, 2010 |
16.30 |
| Sep 29, 2010 |
16.32 |
| Sep 28, 2010 |
16.33 |
| Sep 27, 2010 |
16.34 |
| Sep 24, 2010 |
16.36 |
| Sep 23, 2010 |
16.39 |
| Sep 22, 2010 |
16.42 |
| Sep 21, 2010 |
16.46 |
| Sep 20, 2010 |
16.50 |
| Sep 17, 2010 |
16.56 |
| Sep 16, 2010 |
16.63 |
| Sep 15, 2010 |
16.69 |
| Sep 14, 2010 |
16.76 |
| Sep 13, 2010 |
16.84 |
| Sep 10, 2010 |
16.91 |
| Sep 9, 2010 |
16.99 |
| Sep 8, 2010 |
17.07 |
| Sep 7, 2010 |
17.15 |
| Sep 3, 2010 |
17.24 |
| Sep 2, 2010 |
17.31 |
| Sep 1, 2010 |
17.38 |
| Aug 31, 2010 |
17.45 |
| Aug 30, 2010 |
17.52 |
| Aug 27, 2010 |
17.59 |
| Aug 26, 2010 |
17.65 |
| Aug 25, 2010 |
17.72 |
| Aug 24, 2010 |
17.79 |
| Aug 23, 2010 |
17.85 |
| Aug 20, 2010 |
17.91 |
| Aug 19, 2010 |
17.96 |
| Aug 18, 2010 |
18.01 |
| Aug 17, 2010 |
18.07 |
| Aug 16, 2010 |
18.12 |
| Aug 13, 2010 |
18.17 |
| Aug 12, 2010 |
18.23 |
| Aug 11, 2010 |
18.28 |
| Aug 10, 2010 |
18.33 |
| Aug 9, 2010 |
18.37 |
| Aug 6, 2010 |
18.40 |
| Aug 5, 2010 |
18.44 |
| Aug 4, 2010 |
18.46 |
| Aug 3, 2010 |
18.49 |
| Aug 2, 2010 |
18.50 |
| Jul 30, 2010 |
18.52 |
| Jul 29, 2010 |
18.53 |
| Jul 28, 2010 |
18.54 |
| Jul 27, 2010 |
18.55 |
| Jul 26, 2010 |
18.56 |
| Jul 23, 2010 |
18.56 |
| Jul 22, 2010 |
18.57 |
| Jul 21, 2010 |
18.59 |
| Jul 20, 2010 |
18.60 |
| Jul 19, 2010 |
18.60 |
| Jul 16, 2010 |
18.61 |
| Jul 15, 2010 |
18.62 |
| Jul 14, 2010 |
18.62 |
| Jul 13, 2010 |
18.63 |
| Jul 12, 2010 |
18.63 |
| Jul 9, 2010 |
18.63 |
| Jul 8, 2010 |
18.64 |
| Jul 7, 2010 |
18.64 |
| Jul 6, 2010 |
18.65 |
| Jul 2, 2010 |
18.65 |
| Jul 1, 2010 |
18.66 |
| Jun 30, 2010 |
18.67 |
| Jun 29, 2010 |
18.67 |
| Jun 28, 2010 |
18.67 |
| Jun 25, 2010 |
18.67 |
| Jun 24, 2010 |
18.67 |
| Jun 23, 2010 |
18.67 |
| Jun 22, 2010 |
18.66 |
| Jun 21, 2010 |
18.65 |
| Jun 18, 2010 |
18.63 |
| Jun 17, 2010 |
18.61 |
| Jun 16, 2010 |
18.60 |
| Jun 15, 2010 |
18.58 |
| Jun 14, 2010 |
18.58 |
| Jun 11, 2010 |
18.58 |
| Jun 10, 2010 |
18.58 |
| Jun 9, 2010 |
18.59 |
| Jun 8, 2010 |
18.61 |
| Jun 7, 2010 |
18.63 |
| Jun 4, 2010 |
18.64 |
| Jun 3, 2010 |
18.66 |
| Jun 2, 2010 |
18.67 |
| Jun 1, 2010 |
18.69 |
| May 28, 2010 |
18.70 |
| May 27, 2010 |
18.72 |
| May 26, 2010 |
18.73 |
| May 25, 2010 |
18.75 |
| May 24, 2010 |
18.77 |
| May 21, 2010 |
18.79 |
| May 20, 2010 |
18.80 |
| May 19, 2010 |
18.82 |
| May 18, 2010 |
18.84 |
| May 17, 2010 |
18.85 |
| May 14, 2010 |
18.87 |
| May 13, 2010 |
18.87 |
| May 12, 2010 |
18.86 |
| May 11, 2010 |
18.85 |
| May 10, 2010 |
18.85 |
| May 7, 2010 |
18.85 |
| May 6, 2010 |
18.85 |
| May 5, 2010 |
18.86 |
| May 4, 2010 |
18.85 |
| May 3, 2010 |
18.85 |
| Apr 30, 2010 |
18.85 |
| Apr 29, 2010 |
18.84 |
| Apr 28, 2010 |
18.81 |
| Apr 27, 2010 |
18.77 |
| Apr 26, 2010 |
18.73 |
| Apr 23, 2010 |
18.68 |
| Apr 22, 2010 |
18.63 |
| Apr 21, 2010 |
18.58 |
| Apr 20, 2010 |
18.54 |
| Apr 19, 2010 |
18.49 |
| Apr 16, 2010 |
18.45 |
| Apr 15, 2010 |
18.39 |
| Apr 14, 2010 |
18.34 |
| Apr 13, 2010 |
18.29 |
| Apr 12, 2010 |
18.24 |
| Apr 9, 2010 |
18.20 |
| Apr 8, 2010 |
18.16 |
| Apr 7, 2010 |
18.11 |
| Apr 6, 2010 |
18.07 |
| Apr 5, 2010 |
18.02 |
| Apr 1, 2010 |
17.96 |
| Mar 31, 2010 |
17.92 |
| Mar 30, 2010 |
17.87 |
| Mar 29, 2010 |
17.81 |
| Mar 26, 2010 |
17.77 |
| Mar 25, 2010 |
17.72 |
| Mar 24, 2010 |
17.67 |
| Mar 23, 2010 |
17.62 |
| Mar 22, 2010 |
17.57 |
| Mar 19, 2010 |
17.53 |
| Mar 18, 2010 |
17.50 |
| Mar 17, 2010 |
17.46 |
| Mar 16, 2010 |
17.41 |
| Mar 15, 2010 |
17.38 |
| Mar 12, 2010 |
17.35 |
| Mar 11, 2010 |
17.32 |
| Mar 10, 2010 |
17.30 |
| Mar 9, 2010 |
17.28 |
| Mar 8, 2010 |
17.25 |
| Mar 5, 2010 |
17.23 |
| Mar 4, 2010 |
17.20 |
| Mar 3, 2010 |
17.17 |
| Mar 2, 2010 |
17.14 |
| Mar 1, 2010 |
17.11 |
| Feb 26, 2010 |
17.08 |
| Feb 25, 2010 |
17.06 |
| Feb 24, 2010 |
17.04 |
| Feb 23, 2010 |
17.03 |
| Feb 22, 2010 |
17.02 |
| Feb 19, 2010 |
17.01 |
| Feb 18, 2010 |
17.00 |
| Feb 17, 2010 |
16.99 |
| Feb 16, 2010 |
16.99 |
| Feb 12, 2010 |
16.98 |
| Feb 11, 2010 |
16.98 |
| Feb 10, 2010 |
16.97 |
| Feb 9, 2010 |
16.97 |
| Feb 8, 2010 |
16.97 |
| Feb 5, 2010 |
16.96 |
| Feb 4, 2010 |
16.96 |
| Feb 3, 2010 |
16.95 |
| Feb 2, 2010 |
16.96 |
| Feb 1, 2010 |
16.96 |
| Jan 29, 2010 |
16.97 |
| Jan 28, 2010 |
16.98 |
| Jan 27, 2010 |
16.98 |
| Jan 26, 2010 |
16.98 |
| Jan 25, 2010 |
16.98 |
| Jan 22, 2010 |
16.98 |
| Jan 21, 2010 |
16.99 |
| Jan 20, 2010 |
16.99 |
| Jan 19, 2010 |
16.99 |
| Jan 15, 2010 |
16.98 |
| Jan 14, 2010 |
16.98 |
| Jan 13, 2010 |
16.97 |
| Jan 12, 2010 |
16.95 |
| Jan 11, 2010 |
16.94 |
| Jan 8, 2010 |
16.92 |
| Jan 7, 2010 |
16.90 |
| Jan 6, 2010 |
16.88 |
| Jan 5, 2010 |
16.86 |
| Jan 4, 2010 |
16.83 |
| Dec 31, 2009 |
16.80 |
| Dec 30, 2009 |
16.76 |
| Dec 29, 2009 |
16.73 |
| Dec 28, 2009 |
16.70 |
| Dec 24, 2009 |
16.66 |
| Dec 23, 2009 |
16.63 |
| Dec 22, 2009 |
16.61 |
| Dec 21, 2009 |
16.57 |
| Dec 18, 2009 |
16.53 |
| Dec 17, 2009 |
16.49 |
| Dec 16, 2009 |
16.45 |
| Dec 15, 2009 |
16.41 |
| Dec 14, 2009 |
16.37 |
| Dec 11, 2009 |
16.33 |
| Dec 10, 2009 |
16.28 |
| Dec 9, 2009 |
16.23 |
| Dec 8, 2009 |
16.17 |
| Dec 7, 2009 |
16.12 |
| Dec 4, 2009 |
16.06 |
| Dec 3, 2009 |
16.00 |
| Dec 2, 2009 |
15.95 |
| Dec 1, 2009 |
15.89 |
| Nov 30, 2009 |
15.83 |
| Nov 27, 2009 |
15.78 |
| Nov 25, 2009 |
15.72 |
| Nov 24, 2009 |
15.66 |
| Nov 23, 2009 |
15.61 |
| Nov 20, 2009 |
15.55 |
| Nov 19, 2009 |
15.50 |
| Nov 18, 2009 |
15.45 |
| Nov 17, 2009 |
15.40 |
| Nov 16, 2009 |
15.34 |
| Nov 13, 2009 |
15.29 |
| Nov 12, 2009 |
15.24 |
| Nov 11, 2009 |
15.20 |
| Nov 10, 2009 |
15.15 |
| Nov 9, 2009 |
15.11 |
| Nov 6, 2009 |
15.07 |
| Nov 5, 2009 |
15.03 |
| Nov 4, 2009 |
14.99 |
| Nov 3, 2009 |
14.95 |
| Nov 2, 2009 |
14.92 |
| Oct 30, 2009 |
14.89 |
| Oct 29, 2009 |
14.85 |
| Oct 28, 2009 |
14.81 |
| Oct 27, 2009 |
14.76 |
| Oct 26, 2009 |
14.71 |
| Oct 23, 2009 |
14.66 |
| Oct 22, 2009 |
14.59 |
| Oct 21, 2009 |
14.54 |
| Oct 20, 2009 |
14.49 |
| Oct 19, 2009 |
14.43 |
| Oct 16, 2009 |
14.37 |
| Oct 15, 2009 |
14.31 |
| Oct 14, 2009 |
14.24 |
| Oct 13, 2009 |
14.17 |
| Oct 12, 2009 |
14.10 |
| Oct 9, 2009 |
14.04 |
| Oct 8, 2009 |
13.98 |
| Oct 7, 2009 |
13.92 |
| Oct 6, 2009 |
13.85 |
| Oct 5, 2009 |
13.79 |
| Oct 2, 2009 |
13.72 |
| Oct 1, 2009 |
13.65 |
| Sep 30, 2009 |
13.59 |
| Sep 29, 2009 |
13.52 |
| Sep 28, 2009 |
13.46 |
| Sep 25, 2009 |
13.39 |
| Sep 24, 2009 |
13.34 |
| Sep 23, 2009 |
13.28 |
| Sep 22, 2009 |
13.22 |
| Sep 21, 2009 |
13.15 |
| Sep 18, 2009 |
13.09 |
| Sep 17, 2009 |
13.03 |
| Sep 16, 2009 |
12.96 |
| Sep 15, 2009 |
12.91 |
| Sep 14, 2009 |
12.85 |
| Sep 11, 2009 |
12.80 |
| Sep 10, 2009 |
12.74 |
| Sep 9, 2009 |
12.68 |
| Sep 8, 2009 |
12.61 |
| Sep 4, 2009 |
12.54 |
| Sep 3, 2009 |
12.47 |
| Sep 2, 2009 |
12.40 |
| Sep 1, 2009 |
12.33 |
| Aug 31, 2009 |
12.26 |
| Aug 28, 2009 |
12.18 |
| Aug 27, 2009 |
12.10 |
| Aug 26, 2009 |
12.03 |
| Aug 25, 2009 |
11.96 |
| Aug 24, 2009 |
11.89 |
| Aug 21, 2009 |
11.81 |
| Aug 20, 2009 |
11.73 |
| Aug 19, 2009 |
11.66 |
| Aug 18, 2009 |
11.59 |
| Aug 17, 2009 |
11.52 |
| Aug 14, 2009 |
11.45 |
| Aug 13, 2009 |
11.38 |
| Aug 12, 2009 |
11.32 |
| Aug 11, 2009 |
11.26 |
| Aug 10, 2009 |
11.21 |
| Aug 7, 2009 |
11.15 |
| Aug 6, 2009 |
11.10 |
| Aug 5, 2009 |
11.05 |
| Aug 4, 2009 |
11.00 |
| Aug 3, 2009 |
10.96 |
| Jul 31, 2009 |
10.90 |
| Jul 30, 2009 |
10.85 |
| Jul 29, 2009 |
10.80 |
| Jul 28, 2009 |
10.76 |
| Jul 27, 2009 |
10.71 |
| Jul 24, 2009 |
10.67 |
| Jul 23, 2009 |
10.62 |
| Jul 22, 2009 |
10.58 |
| Jul 21, 2009 |
10.54 |
| Jul 20, 2009 |
10.50 |
| Jul 17, 2009 |
10.47 |
| Jul 16, 2009 |
10.43 |
| Jul 15, 2009 |
10.40 |
| Jul 14, 2009 |
10.37 |
| Jul 13, 2009 |
10.35 |
| Jul 10, 2009 |
10.33 |
| Jul 9, 2009 |
10.32 |
| Jul 8, 2009 |
10.31 |
| Jul 7, 2009 |
10.31 |
| Jul 6, 2009 |
10.29 |
| Jul 2, 2009 |
10.28 |
| Jul 1, 2009 |
10.27 |
| Jun 30, 2009 |
10.25 |
| Jun 29, 2009 |
10.23 |
| Jun 26, 2009 |
10.21 |
| Jun 25, 2009 |
10.19 |
| Jun 24, 2009 |
10.17 |
| Jun 23, 2009 |
10.14 |
| Jun 22, 2009 |
10.13 |
| Jun 19, 2009 |
10.11 |
| Jun 18, 2009 |
10.08 |
| Jun 17, 2009 |
10.05 |
| Jun 16, 2009 |
10.03 |
| Jun 15, 2009 |
10.00 |
| Jun 12, 2009 |
9.98 |
| Jun 11, 2009 |
9.94 |
| Jun 10, 2009 |
9.92 |
| Jun 9, 2009 |
9.89 |
| Jun 8, 2009 |
9.86 |
| Jun 5, 2009 |
9.84 |
| Jun 4, 2009 |
9.82 |
| Jun 3, 2009 |
9.80 |
| Jun 2, 2009 |
9.79 |
| Jun 1, 2009 |
9.78 |
| May 29, 2009 |
9.78 |
| May 28, 2009 |
9.77 |
| May 27, 2009 |
9.76 |
| May 26, 2009 |
9.75 |
| May 22, 2009 |
9.74 |
| May 21, 2009 |
9.73 |
| May 20, 2009 |
9.73 |
| May 19, 2009 |
9.73 |
| May 18, 2009 |
9.72 |
| May 15, 2009 |
9.71 |
| May 14, 2009 |
9.71 |
| May 13, 2009 |
9.71 |
| May 12, 2009 |
9.72 |
| May 11, 2009 |
9.72 |
| May 8, 2009 |
9.71 |
| May 7, 2009 |
9.70 |
| May 6, 2009 |
9.69 |
| May 5, 2009 |
9.67 |
| May 4, 2009 |
9.65 |
| May 1, 2009 |
9.62 |
| Apr 30, 2009 |
9.60 |
| Apr 29, 2009 |
9.57 |
| Apr 28, 2009 |
9.55 |
| Apr 27, 2009 |
9.53 |
| Apr 24, 2009 |
9.51 |
| Apr 23, 2009 |
9.50 |
| Apr 22, 2009 |
9.49 |
| Apr 21, 2009 |
9.47 |
| Apr 20, 2009 |
9.45 |
| Apr 17, 2009 |
9.43 |
| Apr 16, 2009 |
9.41 |
| Apr 15, 2009 |
9.39 |
| Apr 14, 2009 |
9.38 |
| Apr 13, 2009 |
9.37 |
| Apr 9, 2009 |
9.37 |
| Apr 8, 2009 |
9.37 |
| Apr 7, 2009 |
9.37 |
| Apr 6, 2009 |
9.38 |
| Apr 3, 2009 |
9.38 |
| Apr 2, 2009 |
9.39 |
| Apr 1, 2009 |
9.40 |
| Mar 31, 2009 |
9.41 |
| Mar 30, 2009 |
9.43 |
| Mar 27, 2009 |
9.45 |
| Mar 26, 2009 |
9.46 |
| Mar 25, 2009 |
9.47 |
| Mar 24, 2009 |
9.48 |
| Mar 23, 2009 |
9.48 |
| Mar 20, 2009 |
9.48 |
| Mar 19, 2009 |
9.47 |
| Mar 18, 2009 |
9.46 |
| Mar 17, 2009 |
9.45 |
| Mar 16, 2009 |
9.44 |
| Mar 13, 2009 |
9.45 |
| Mar 12, 2009 |
9.43 |
| Mar 11, 2009 |
9.43 |
| Mar 10, 2009 |
9.43 |
| Mar 9, 2009 |
9.44 |
| Mar 6, 2009 |
9.47 |
| Mar 5, 2009 |
9.48 |
| Mar 4, 2009 |
9.49 |
| Mar 3, 2009 |
9.50 |
| Mar 2, 2009 |
9.51 |
| Feb 27, 2009 |
9.53 |
| Feb 26, 2009 |
9.55 |
| Feb 25, 2009 |
9.57 |
| Feb 24, 2009 |
9.59 |
| Feb 23, 2009 |
9.62 |
| Feb 20, 2009 |
9.64 |
| Feb 19, 2009 |
9.67 |
| Feb 18, 2009 |
9.70 |
| Feb 17, 2009 |
9.72 |
| Feb 13, 2009 |
9.73 |
| Feb 12, 2009 |
9.75 |
| Feb 11, 2009 |
9.77 |
| Feb 10, 2009 |
9.80 |
| Feb 9, 2009 |
9.81 |
| Feb 6, 2009 |
9.81 |
| Feb 5, 2009 |
9.82 |
| Feb 4, 2009 |
9.84 |
| Feb 3, 2009 |
9.87 |
| Feb 2, 2009 |
9.89 |
| Jan 30, 2009 |
9.92 |
| Jan 29, 2009 |
9.94 |
| Jan 28, 2009 |
9.98 |
| Jan 27, 2009 |
10.00 |
| Jan 26, 2009 |
10.04 |
| Jan 23, 2009 |
10.09 |
| Jan 22, 2009 |
10.14 |
| Jan 21, 2009 |
10.20 |
| Jan 20, 2009 |
10.26 |
| Jan 16, 2009 |
10.32 |
| Jan 15, 2009 |
10.37 |
| Jan 14, 2009 |
10.43 |
| Jan 13, 2009 |
10.49 |
| Jan 12, 2009 |
10.54 |
| Jan 9, 2009 |
10.59 |
| Jan 8, 2009 |
10.65 |
| Jan 7, 2009 |
10.70 |
| Jan 6, 2009 |
10.74 |
| Jan 5, 2009 |
10.78 |
| Jan 2, 2009 |
10.83 |
| Dec 31, 2008 |
10.88 |
| Dec 30, 2008 |
10.92 |
| Dec 29, 2008 |
10.96 |
| Dec 26, 2008 |
10.99 |
| Dec 24, 2008 |
11.03 |
| Dec 23, 2008 |
11.06 |
| Dec 22, 2008 |
11.10 |
| Dec 19, 2008 |
11.14 |
| Dec 18, 2008 |
11.18 |
| Dec 17, 2008 |
11.23 |
| Dec 16, 2008 |
11.27 |
| Dec 15, 2008 |
11.31 |
| Dec 12, 2008 |
11.37 |
| Dec 11, 2008 |
11.42 |
| Dec 10, 2008 |
11.49 |
| Dec 9, 2008 |
11.56 |
| Dec 8, 2008 |
11.64 |
| Dec 5, 2008 |
11.71 |
| Dec 4, 2008 |
11.79 |
| Dec 3, 2008 |
11.87 |
| Dec 2, 2008 |
11.94 |
| Dec 1, 2008 |
12.02 |
| Nov 28, 2008 |
12.09 |
| Nov 26, 2008 |
12.16 |
| Nov 25, 2008 |
12.23 |
| Nov 24, 2008 |
12.29 |
| Nov 21, 2008 |
12.36 |
| Nov 20, 2008 |
12.44 |
| Nov 19, 2008 |
12.53 |
| Nov 18, 2008 |
12.61 |
| Nov 17, 2008 |
12.68 |
| Nov 14, 2008 |
12.76 |
| Nov 13, 2008 |
12.83 |
| Nov 12, 2008 |
12.90 |
| Nov 11, 2008 |
12.98 |
| Nov 10, 2008 |
13.05 |
| Nov 7, 2008 |
13.14 |
| Nov 6, 2008 |
13.21 |
| Nov 5, 2008 |
13.28 |
| Nov 4, 2008 |
13.35 |
| Nov 3, 2008 |
13.41 |
| Oct 31, 2008 |
13.46 |
| Oct 30, 2008 |
13.51 |
| Oct 29, 2008 |
13.57 |
| Oct 28, 2008 |
13.63 |
| Oct 27, 2008 |
13.70 |
| Oct 24, 2008 |
13.77 |
| Oct 23, 2008 |
13.85 |
| Oct 22, 2008 |
13.93 |
| Oct 21, 2008 |
14.00 |
| Oct 20, 2008 |
14.07 |
| Oct 17, 2008 |
14.14 |
| Oct 16, 2008 |
14.21 |
| Oct 15, 2008 |
14.27 |
| Oct 14, 2008 |
14.35 |
| Oct 13, 2008 |
14.41 |
| Oct 10, 2008 |
14.46 |
| Oct 9, 2008 |
14.51 |
| Oct 8, 2008 |
14.58 |
| Oct 7, 2008 |
14.65 |
| Oct 6, 2008 |
14.71 |
| Oct 3, 2008 |
14.78 |
| Oct 2, 2008 |
14.83 |
| Oct 1, 2008 |
14.88 |
| Sep 30, 2008 |
14.93 |
| Sep 29, 2008 |
14.97 |
| Sep 26, 2008 |
15.01 |
| Sep 25, 2008 |
15.05 |
| Sep 24, 2008 |
15.08 |
| Sep 23, 2008 |
15.12 |
| Sep 22, 2008 |
15.16 |
| Sep 19, 2008 |
15.20 |
| Sep 18, 2008 |
15.22 |
| Sep 17, 2008 |
15.26 |
| Sep 16, 2008 |
15.31 |
| Sep 15, 2008 |
15.36 |
| Sep 12, 2008 |
15.40 |
| Sep 11, 2008 |
15.44 |
| Sep 10, 2008 |
15.47 |
| Sep 9, 2008 |
15.51 |
| Sep 8, 2008 |
15.55 |
| Sep 5, 2008 |
15.58 |
| Sep 4, 2008 |
15.61 |
| Sep 3, 2008 |
15.63 |
| Sep 2, 2008 |
15.65 |
| Aug 29, 2008 |
15.67 |
| Aug 28, 2008 |
15.67 |
| Aug 27, 2008 |
15.66 |
| Aug 26, 2008 |
15.66 |
| Aug 25, 2008 |
15.66 |
| Aug 22, 2008 |
15.67 |
| Aug 21, 2008 |
15.66 |
| Aug 20, 2008 |
15.67 |
| Aug 19, 2008 |
15.66 |
| Aug 18, 2008 |
15.67 |
| Aug 15, 2008 |
15.67 |
| Aug 14, 2008 |
15.66 |
| Aug 13, 2008 |
15.66 |
| Aug 12, 2008 |
15.65 |
| Aug 11, 2008 |
15.65 |
| Aug 8, 2008 |
15.64 |
| Aug 7, 2008 |
15.64 |
| Aug 6, 2008 |
15.64 |
| Aug 5, 2008 |
15.65 |
| Aug 4, 2008 |
15.66 |
| Aug 1, 2008 |
15.67 |
| Jul 31, 2008 |
15.67 |
| Jul 30, 2008 |
15.68 |
| Jul 29, 2008 |
15.67 |
| Jul 28, 2008 |
15.66 |
| Jul 25, 2008 |
15.66 |
| Jul 24, 2008 |
15.65 |
| Jul 23, 2008 |
15.63 |
| Jul 22, 2008 |
15.62 |
| Jul 21, 2008 |
15.60 |
| Jul 18, 2008 |
15.57 |
| Jul 17, 2008 |
15.54 |
| Jul 16, 2008 |
15.51 |
| Jul 15, 2008 |
15.49 |
| Jul 14, 2008 |
15.47 |
| Jul 11, 2008 |
15.44 |
| Jul 10, 2008 |
15.42 |
| Jul 9, 2008 |
15.39 |
| Jul 8, 2008 |
15.36 |
| Jul 7, 2008 |
15.34 |
| Jul 3, 2008 |
15.32 |
| Jul 2, 2008 |
15.29 |
| Jul 1, 2008 |
15.27 |
| Jun 30, 2008 |
15.25 |
| Jun 27, 2008 |
15.20 |
| Jun 26, 2008 |
15.16 |
| Jun 25, 2008 |
15.13 |
| Jun 24, 2008 |
15.09 |
| Jun 23, 2008 |
15.06 |
| Jun 20, 2008 |
15.02 |
| Jun 19, 2008 |
14.98 |
| Jun 18, 2008 |
14.94 |
| Jun 17, 2008 |
14.90 |
| Jun 16, 2008 |
14.86 |
| Jun 13, 2008 |
14.82 |
| Jun 12, 2008 |
14.78 |
| Jun 11, 2008 |
14.75 |
| Jun 10, 2008 |
14.73 |
| Jun 9, 2008 |
14.69 |
| Jun 6, 2008 |
14.66 |
| Jun 5, 2008 |
14.63 |
| Jun 4, 2008 |
14.60 |
| Jun 3, 2008 |
14.57 |
| Jun 2, 2008 |
14.55 |
| May 30, 2008 |
14.53 |
| May 29, 2008 |
14.52 |
| May 28, 2008 |
14.50 |
| May 27, 2008 |
14.50 |
| May 23, 2008 |
14.49 |
| May 22, 2008 |
14.50 |
| May 21, 2008 |
14.50 |
| May 20, 2008 |
14.50 |
| May 19, 2008 |
14.50 |
| May 16, 2008 |
14.50 |
| May 15, 2008 |
14.49 |
| May 14, 2008 |
14.49 |
| May 13, 2008 |
14.48 |
| May 12, 2008 |
14.47 |
| May 9, 2008 |
14.47 |
| May 8, 2008 |
14.47 |
| May 7, 2008 |
14.47 |
| May 6, 2008 |
14.46 |
| May 5, 2008 |
14.46 |
| May 2, 2008 |
14.45 |
| May 1, 2008 |
14.44 |
| Apr 30, 2008 |
14.43 |
| Apr 29, 2008 |
14.43 |
| Apr 28, 2008 |
14.43 |
| Apr 25, 2008 |
14.43 |
| Apr 24, 2008 |
14.42 |
| Apr 23, 2008 |
14.41 |
| Apr 22, 2008 |
14.41 |
| Apr 21, 2008 |
14.40 |
| Apr 18, 2008 |
14.39 |
| Apr 17, 2008 |
14.39 |
| Apr 16, 2008 |
14.39 |
| Apr 15, 2008 |
14.40 |
| Apr 14, 2008 |
14.41 |
| Apr 11, 2008 |
14.43 |
| Apr 10, 2008 |
14.44 |
| Apr 9, 2008 |
14.44 |
| Apr 8, 2008 |
14.46 |
| Apr 7, 2008 |
14.48 |
| Apr 4, 2008 |
14.50 |
| Apr 3, 2008 |
14.52 |
| Apr 2, 2008 |
14.53 |
| Apr 1, 2008 |
14.55 |
| Mar 31, 2008 |
14.56 |
| Mar 28, 2008 |
14.57 |
| Mar 27, 2008 |
14.58 |
| Mar 26, 2008 |
14.60 |
| Mar 25, 2008 |
14.61 |
| Mar 24, 2008 |
14.64 |
| Mar 20, 2008 |
14.66 |
| Mar 19, 2008 |
14.67 |
| Mar 18, 2008 |
14.68 |
| Mar 17, 2008 |
14.70 |
| Mar 14, 2008 |
14.71 |
| Mar 13, 2008 |
14.73 |
| Mar 12, 2008 |
14.75 |
| Mar 11, 2008 |
14.76 |
| Mar 10, 2008 |
14.78 |
| Mar 7, 2008 |
14.79 |
| Mar 6, 2008 |
14.81 |
| Mar 5, 2008 |
14.84 |
| Mar 4, 2008 |
14.86 |
| Mar 3, 2008 |
14.88 |
| Feb 29, 2008 |
14.91 |
| Feb 28, 2008 |
14.94 |
| Feb 27, 2008 |
14.96 |
| Feb 26, 2008 |
14.99 |
| Feb 25, 2008 |
15.00 |
| Feb 22, 2008 |
15.01 |
| Feb 21, 2008 |
15.03 |
| Feb 20, 2008 |
15.04 |
| Feb 19, 2008 |
15.05 |
| Feb 15, 2008 |
15.07 |
| Feb 14, 2008 |
15.09 |
| Feb 13, 2008 |
15.11 |
| Feb 12, 2008 |
15.12 |
| Feb 11, 2008 |
15.13 |
| Feb 8, 2008 |
15.14 |
| Feb 7, 2008 |
15.14 |
| Feb 6, 2008 |
15.15 |
| Feb 5, 2008 |
15.19 |
| Feb 4, 2008 |
15.21 |
| Feb 1, 2008 |
15.23 |
| Jan 31, 2008 |
15.24 |
| Jan 30, 2008 |
15.25 |
| Jan 29, 2008 |
15.25 |
| Jan 28, 2008 |
15.26 |
| Jan 25, 2008 |
15.27 |
| Jan 24, 2008 |
15.27 |
| Jan 23, 2008 |
15.28 |
| Jan 22, 2008 |
15.28 |
| Jan 18, 2008 |
15.28 |
| Jan 17, 2008 |
15.29 |
| Jan 16, 2008 |
15.30 |
| Jan 15, 2008 |
15.30 |
| Jan 14, 2008 |
15.30 |
| Jan 11, 2008 |
15.30 |
| Jan 10, 2008 |
15.29 |
| Jan 9, 2008 |
15.29 |
| Jan 8, 2008 |
15.27 |
| Jan 7, 2008 |
15.26 |
| Jan 4, 2008 |
15.24 |
| Jan 3, 2008 |
15.23 |
| Jan 2, 2008 |
15.21 |
| Dec 31, 2007 |
15.19 |
| Dec 28, 2007 |
15.15 |
| Dec 27, 2007 |
15.12 |
| Dec 26, 2007 |
15.09 |
| Dec 24, 2007 |
15.06 |
| Dec 21, 2007 |
15.04 |
| Dec 20, 2007 |
15.01 |
| Dec 19, 2007 |
14.98 |
| Dec 18, 2007 |
14.95 |
| Dec 17, 2007 |
14.92 |
| Dec 14, 2007 |
14.90 |
| Dec 13, 2007 |
14.88 |
| Dec 12, 2007 |
14.85 |
| Dec 11, 2007 |
14.83 |
| Dec 10, 2007 |
14.81 |
| Dec 7, 2007 |
14.80 |
| Dec 6, 2007 |
14.78 |
| Dec 5, 2007 |
14.76 |
| Dec 4, 2007 |
14.73 |
| Dec 3, 2007 |
14.70 |
| Nov 30, 2007 |
14.68 |
| Nov 29, 2007 |
14.66 |
| Nov 28, 2007 |
14.64 |
| Nov 27, 2007 |
14.62 |
| Nov 26, 2007 |
14.60 |
| Nov 23, 2007 |
14.59 |
| Nov 21, 2007 |
14.55 |
| Nov 20, 2007 |
14.52 |
| Nov 19, 2007 |
14.48 |
| Nov 16, 2007 |
14.45 |
| Nov 15, 2007 |
14.41 |
| Nov 14, 2007 |
14.38 |
| Nov 13, 2007 |
14.34 |
| Nov 12, 2007 |
14.31 |
| Nov 9, 2007 |
14.27 |
| Nov 8, 2007 |
14.24 |
| Nov 7, 2007 |
14.20 |
| Nov 6, 2007 |
14.16 |
| Nov 5, 2007 |
14.13 |
| Nov 2, 2007 |
14.12 |
| Nov 1, 2007 |
14.11 |
| Oct 31, 2007 |
14.10 |
| Oct 30, 2007 |
14.08 |
| Oct 29, 2007 |
14.07 |
| Oct 26, 2007 |
14.05 |
| Oct 25, 2007 |
14.03 |
| Oct 24, 2007 |
14.03 |
| Oct 23, 2007 |
14.02 |
| Oct 22, 2007 |
14.01 |
| Oct 19, 2007 |
14.00 |
| Oct 18, 2007 |
13.98 |
| Oct 17, 2007 |
13.96 |
| Oct 16, 2007 |
13.95 |
| Oct 15, 2007 |
13.93 |
| Oct 12, 2007 |
13.92 |
| Oct 11, 2007 |
13.91 |
| Oct 10, 2007 |
13.90 |
| Oct 9, 2007 |
13.88 |
| Oct 8, 2007 |
13.87 |
| Oct 5, 2007 |
13.85 |
| Oct 4, 2007 |
13.81 |
| Oct 3, 2007 |
13.78 |
| Oct 2, 2007 |
13.74 |
| Oct 1, 2007 |
13.72 |
| Sep 28, 2007 |
13.69 |
| Sep 27, 2007 |
13.67 |
| Sep 26, 2007 |
13.66 |
| Sep 25, 2007 |
13.64 |
| Sep 24, 2007 |
13.61 |
| Sep 21, 2007 |
13.59 |
| Sep 20, 2007 |
13.57 |
| Sep 19, 2007 |
13.55 |
| Sep 18, 2007 |
13.53 |
| Sep 17, 2007 |
13.52 |
| Sep 14, 2007 |
13.50 |
| Sep 13, 2007 |
13.48 |
| Sep 12, 2007 |
13.46 |
| Sep 11, 2007 |
13.43 |
| Sep 10, 2007 |
13.40 |
| Sep 7, 2007 |
13.38 |
| Sep 6, 2007 |
13.36 |
| Sep 5, 2007 |
13.34 |
| Sep 4, 2007 |
13.32 |
| Aug 31, 2007 |
13.29 |
| Aug 30, 2007 |
13.26 |
| Aug 29, 2007 |
13.25 |
| Aug 28, 2007 |
13.23 |
| Aug 27, 2007 |
13.21 |
| Aug 24, 2007 |
13.19 |
| Aug 23, 2007 |
13.17 |
| Aug 22, 2007 |
13.15 |
| Aug 21, 2007 |
13.14 |
| Aug 20, 2007 |
13.12 |
| Aug 17, 2007 |
13.11 |
| Aug 16, 2007 |
13.09 |
| Aug 15, 2007 |
13.09 |
| Aug 14, 2007 |
13.08 |
| Aug 13, 2007 |
13.06 |
| Aug 10, 2007 |
13.04 |
| Aug 9, 2007 |
13.01 |
| Aug 8, 2007 |
12.99 |
| Aug 7, 2007 |
12.96 |
| Aug 6, 2007 |
12.93 |
| Aug 3, 2007 |
12.91 |
| Aug 2, 2007 |
12.89 |
| Aug 1, 2007 |
12.87 |
| Jul 31, 2007 |
12.86 |
| Jul 30, 2007 |
12.84 |
| Jul 27, 2007 |
12.83 |
| Jul 26, 2007 |
12.82 |
| Jul 25, 2007 |
12.80 |
| Jul 24, 2007 |
12.78 |
| Jul 23, 2007 |
12.77 |
| Jul 20, 2007 |
12.76 |
| Jul 19, 2007 |
12.75 |
| Jul 18, 2007 |
12.75 |
| Jul 17, 2007 |
12.75 |
| Jul 16, 2007 |
12.74 |
| Jul 13, 2007 |
12.74 |
| Jul 12, 2007 |
12.73 |
| Jul 11, 2007 |
12.72 |
| Jul 10, 2007 |
12.71 |
| Jul 9, 2007 |
12.70 |
| Jul 6, 2007 |
12.69 |
| Jul 5, 2007 |
12.67 |
| Jul 3, 2007 |
12.66 |
| Jul 2, 2007 |
12.64 |
| Jun 29, 2007 |
12.63 |
| Jun 28, 2007 |
12.62 |
| Jun 27, 2007 |
12.60 |
| Jun 26, 2007 |
12.59 |
| Jun 25, 2007 |
12.57 |
| Jun 22, 2007 |
12.56 |
| Jun 21, 2007 |
12.54 |
| Jun 20, 2007 |
12.52 |
| Jun 19, 2007 |
12.51 |
| Jun 18, 2007 |
12.49 |
| Jun 15, 2007 |
12.47 |
| Jun 14, 2007 |
12.44 |
| Jun 13, 2007 |
12.39 |
| Jun 12, 2007 |
12.35 |
| Jun 11, 2007 |
12.31 |
| Jun 8, 2007 |
12.27 |
| Jun 7, 2007 |
12.24 |
| Jun 6, 2007 |
12.21 |
| Jun 5, 2007 |
12.17 |
| Jun 4, 2007 |
12.14 |
| Jun 1, 2007 |
12.12 |
| May 31, 2007 |
12.09 |
| May 30, 2007 |
12.05 |
| May 29, 2007 |
12.03 |
| May 25, 2007 |
12.00 |
| May 24, 2007 |
11.98 |
| May 23, 2007 |
11.96 |
| May 22, 2007 |
11.93 |
| May 21, 2007 |
11.90 |
| May 18, 2007 |
11.87 |
| May 17, 2007 |
11.84 |
| May 16, 2007 |
11.81 |
| May 15, 2007 |
11.79 |
| May 14, 2007 |
11.78 |
| May 11, 2007 |
11.78 |
| May 10, 2007 |
11.79 |
| May 9, 2007 |
11.79 |
| May 8, 2007 |
11.79 |
| May 7, 2007 |
11.79 |
| May 4, 2007 |
11.79 |
| May 3, 2007 |
11.79 |
| May 2, 2007 |
11.80 |
| May 1, 2007 |
11.80 |
| Apr 30, 2007 |
11.80 |
| Apr 27, 2007 |
11.81 |
| Apr 26, 2007 |
11.83 |
| Apr 25, 2007 |
11.84 |
| Apr 24, 2007 |
11.84 |
| Apr 23, 2007 |
11.85 |
| Apr 20, 2007 |
11.86 |
| Apr 19, 2007 |
11.87 |
| Apr 18, 2007 |
11.89 |
| Apr 17, 2007 |
11.90 |
| Apr 16, 2007 |
11.91 |
| Apr 13, 2007 |
11.92 |
| Apr 12, 2007 |
11.93 |
| Apr 11, 2007 |
11.94 |
| Apr 10, 2007 |
11.94 |
| Apr 9, 2007 |
11.95 |
| Apr 5, 2007 |
11.95 |
| Apr 4, 2007 |
11.96 |
| Apr 3, 2007 |
11.96 |
| Apr 2, 2007 |
11.96 |
| Mar 30, 2007 |
11.96 |
| Mar 29, 2007 |
11.95 |
| Mar 28, 2007 |
11.94 |
| Mar 27, 2007 |
11.94 |
| Mar 26, 2007 |
11.93 |
| Mar 23, 2007 |
11.92 |
| Mar 22, 2007 |
11.91 |
| Mar 21, 2007 |
11.91 |
| Mar 20, 2007 |
11.91 |
| Mar 19, 2007 |
11.91 |
| Mar 16, 2007 |
11.91 |
| Mar 15, 2007 |
11.91 |
| Mar 14, 2007 |
11.91 |
| Mar 13, 2007 |
11.91 |
| Mar 12, 2007 |
11.90 |
| Mar 9, 2007 |
11.90 |
| Mar 8, 2007 |
11.89 |
| Mar 7, 2007 |
11.88 |
| Mar 6, 2007 |
11.87 |
| Mar 5, 2007 |
11.84 |
| Mar 2, 2007 |
11.82 |
| Mar 1, 2007 |
11.79 |
| Feb 28, 2007 |
11.76 |
| Feb 27, 2007 |
11.73 |
| Feb 26, 2007 |
11.70 |
| Feb 23, 2007 |
11.67 |
| Feb 22, 2007 |
11.64 |
| Feb 21, 2007 |
11.61 |
| Feb 20, 2007 |
11.58 |
| Feb 16, 2007 |
11.56 |
| Feb 15, 2007 |
11.54 |
| Feb 14, 2007 |
11.51 |
| Feb 13, 2007 |
11.48 |
| Feb 12, 2007 |
11.45 |
| Feb 9, 2007 |
11.43 |
| Feb 8, 2007 |
11.40 |
| Feb 7, 2007 |
11.39 |
| Feb 6, 2007 |
11.37 |
| Feb 5, 2007 |
11.34 |
| Feb 2, 2007 |
11.32 |
| Feb 1, 2007 |
11.31 |
| Jan 31, 2007 |
11.29 |
| Jan 30, 2007 |
11.27 |
| Jan 29, 2007 |
11.25 |
| Jan 26, 2007 |
11.23 |
| Jan 25, 2007 |
11.21 |
| Jan 24, 2007 |
11.19 |
| Jan 23, 2007 |
11.17 |
| Jan 22, 2007 |
11.16 |
| Jan 19, 2007 |
11.14 |
| Jan 18, 2007 |
11.13 |
| Jan 17, 2007 |
11.11 |
| Jan 16, 2007 |
11.09 |
| Jan 12, 2007 |
11.06 |
| Jan 11, 2007 |
11.04 |
| Jan 10, 2007 |
11.01 |
| Jan 9, 2007 |
10.99 |
| Jan 8, 2007 |
10.95 |
| Jan 5, 2007 |
10.91 |
| Jan 4, 2007 |
10.87 |
| Jan 3, 2007 |
10.84 |
| Dec 29, 2006 |
10.80 |
| Dec 28, 2006 |
10.75 |
| Dec 27, 2006 |
10.71 |
| Dec 26, 2006 |
10.66 |
| Dec 22, 2006 |
10.62 |
| Dec 21, 2006 |
10.58 |
| Dec 20, 2006 |
10.54 |
| Dec 19, 2006 |
10.50 |
| Dec 18, 2006 |
10.46 |
| Dec 15, 2006 |
10.43 |
| Dec 14, 2006 |
10.38 |
| Dec 13, 2006 |
10.33 |
| Dec 12, 2006 |
10.28 |
| Dec 11, 2006 |
10.23 |
| Dec 8, 2006 |
10.17 |
| Dec 7, 2006 |
10.12 |
| Dec 6, 2006 |
10.07 |
| Dec 5, 2006 |
10.01 |
| Dec 4, 2006 |
9.95 |
| Dec 1, 2006 |
9.90 |
| Nov 30, 2006 |
9.84 |
| Nov 29, 2006 |
9.78 |
| Nov 28, 2006 |
9.73 |
| Nov 27, 2006 |
9.68 |
| Nov 24, 2006 |
9.63 |
| Nov 22, 2006 |
9.58 |
| Nov 21, 2006 |
9.54 |
| Nov 20, 2006 |
9.50 |
| Nov 17, 2006 |
9.46 |
| Nov 16, 2006 |
9.42 |
| Nov 15, 2006 |
9.38 |
| Nov 14, 2006 |
9.34 |
| Nov 13, 2006 |
9.30 |
| Nov 10, 2006 |
9.27 |
| Nov 9, 2006 |
9.24 |
| Nov 8, 2006 |
9.21 |
| Nov 7, 2006 |
9.17 |
| Nov 6, 2006 |
9.14 |
| Nov 3, 2006 |
9.12 |
| Nov 2, 2006 |
9.09 |
| Nov 1, 2006 |
9.07 |
| Oct 31, 2006 |
9.05 |
| Oct 30, 2006 |
9.02 |
| Oct 27, 2006 |
9.00 |
| Oct 26, 2006 |
8.98 |
| Oct 25, 2006 |
8.95 |
| Oct 24, 2006 |
8.93 |
| Oct 23, 2006 |
8.91 |
| Oct 20, 2006 |
8.89 |
| Oct 19, 2006 |
8.87 |
| Oct 18, 2006 |
8.84 |
| Oct 17, 2006 |
8.82 |
| Oct 16, 2006 |
8.80 |
| Oct 13, 2006 |
8.77 |
| Oct 12, 2006 |
8.75 |
| Oct 11, 2006 |
8.72 |
| Oct 10, 2006 |
8.70 |
| Oct 9, 2006 |
8.69 |
| Oct 6, 2006 |
8.68 |
| Oct 5, 2006 |
8.68 |
| Oct 4, 2006 |
8.68 |
| Oct 3, 2006 |
8.67 |
| Oct 2, 2006 |
8.67 |
| Sep 29, 2006 |
8.67 |
| Sep 28, 2006 |
8.67 |
| Sep 27, 2006 |
8.67 |
| Sep 26, 2006 |
8.67 |
| Sep 25, 2006 |
8.67 |
| Sep 22, 2006 |
8.67 |
| Sep 21, 2006 |
8.67 |
| Sep 20, 2006 |
8.68 |
| Sep 19, 2006 |
8.69 |
| Sep 18, 2006 |
8.71 |
| Sep 15, 2006 |
8.72 |
| Sep 14, 2006 |
8.74 |
| Sep 13, 2006 |
8.76 |
| Sep 12, 2006 |
8.79 |
| Sep 11, 2006 |
8.81 |
| Sep 8, 2006 |
8.84 |
| Sep 7, 2006 |
8.87 |
| Sep 6, 2006 |
8.89 |
| Sep 5, 2006 |
8.92 |
| Sep 1, 2006 |
8.95 |
| Aug 31, 2006 |
8.97 |
| Aug 30, 2006 |
9.00 |
| Aug 29, 2006 |
9.03 |
| Aug 28, 2006 |
9.06 |
| Aug 25, 2006 |
9.10 |
| Aug 24, 2006 |
9.13 |
| Aug 23, 2006 |
9.17 |
| Aug 22, 2006 |
9.20 |
| Aug 21, 2006 |
9.23 |
| Aug 18, 2006 |
9.26 |
| Aug 17, 2006 |
9.29 |
| Aug 16, 2006 |
9.33 |
| Aug 15, 2006 |
9.36 |
| Aug 14, 2006 |
9.40 |
| Aug 11, 2006 |
9.45 |
| Aug 10, 2006 |
9.50 |
| Aug 9, 2006 |
9.54 |
| Aug 8, 2006 |
9.59 |
| Aug 7, 2006 |
9.64 |
| Aug 4, 2006 |
9.69 |
| Aug 3, 2006 |
9.74 |
| Aug 2, 2006 |
9.78 |
| Aug 1, 2006 |
9.83 |
| Jul 31, 2006 |
9.88 |
| Jul 28, 2006 |
9.92 |
| Jul 27, 2006 |
9.96 |
| Jul 26, 2006 |
10.01 |
| Jul 25, 2006 |
10.06 |
| Jul 24, 2006 |
10.11 |
| Jul 21, 2006 |
10.16 |
| Jul 20, 2006 |
10.21 |
| Jul 19, 2006 |
10.26 |
| Jul 18, 2006 |
10.30 |
| Jul 17, 2006 |
10.35 |
| Jul 14, 2006 |
10.40 |
| Jul 13, 2006 |
10.44 |
| Jul 12, 2006 |
10.49 |
| Jul 11, 2006 |
10.55 |
| Jul 10, 2006 |
10.60 |
| Jul 7, 2006 |
10.65 |
| Jul 6, 2006 |
10.70 |
| Jul 5, 2006 |
10.74 |
| Jul 3, 2006 |
10.79 |
| Jun 30, 2006 |
10.84 |
| Jun 29, 2006 |
10.89 |
| Jun 28, 2006 |
10.93 |
| Jun 27, 2006 |
10.98 |
| Jun 26, 2006 |
11.03 |
| Jun 23, 2006 |
11.07 |
| Jun 22, 2006 |
11.12 |
| Jun 21, 2006 |
11.17 |
| Jun 20, 2006 |
11.21 |
| Jun 19, 2006 |
11.26 |
| Jun 16, 2006 |
11.30 |
| Jun 15, 2006 |
11.35 |
| Jun 14, 2006 |
11.39 |
| Jun 13, 2006 |
11.44 |
| Jun 12, 2006 |
11.49 |
| Jun 9, 2006 |
11.54 |
| Jun 8, 2006 |
11.59 |
| Jun 7, 2006 |
11.64 |
| Jun 6, 2006 |
11.69 |
| Jun 5, 2006 |
11.74 |
| Jun 2, 2006 |
11.79 |
| Jun 1, 2006 |
11.84 |
| May 31, 2006 |
11.88 |
| May 30, 2006 |
11.92 |
| May 26, 2006 |
11.97 |
| May 25, 2006 |
12.00 |
| May 24, 2006 |
12.03 |
| May 23, 2006 |
12.06 |
| May 22, 2006 |
12.09 |
| May 19, 2006 |
12.12 |
| May 18, 2006 |
12.15 |
| May 17, 2006 |
12.17 |
| May 16, 2006 |
12.20 |
| May 15, 2006 |
12.22 |
| May 12, 2006 |
12.25 |
| May 11, 2006 |
12.27 |
| May 10, 2006 |
12.29 |
| May 9, 2006 |
12.31 |
| May 8, 2006 |
12.34 |
| May 5, 2006 |
12.36 |
| May 4, 2006 |
12.38 |
| May 3, 2006 |
12.40 |
| May 2, 2006 |
12.42 |
| May 1, 2006 |
12.44 |
| Apr 28, 2006 |
12.45 |
| Apr 27, 2006 |
12.47 |
| Apr 26, 2006 |
12.48 |
| Apr 25, 2006 |
12.48 |
| Apr 24, 2006 |
12.47 |
| Apr 21, 2006 |
12.46 |
| Apr 20, 2006 |
12.45 |
| Apr 19, 2006 |
12.43 |
| Apr 18, 2006 |
12.41 |
| Apr 17, 2006 |
12.39 |
| Apr 13, 2006 |
12.38 |
| Apr 12, 2006 |
12.36 |
| Apr 11, 2006 |
12.35 |
| Apr 10, 2006 |
12.33 |
| Apr 7, 2006 |
12.32 |
| Apr 6, 2006 |
12.30 |
| Apr 5, 2006 |
12.28 |
| Apr 4, 2006 |
12.26 |
| Apr 3, 2006 |
12.24 |
| Mar 31, 2006 |
12.22 |
| Mar 30, 2006 |
12.20 |
| Mar 29, 2006 |
12.18 |
| Mar 28, 2006 |
12.17 |
| Mar 27, 2006 |
12.15 |
| Mar 24, 2006 |
12.13 |
| Mar 23, 2006 |
12.11 |
| Mar 22, 2006 |
12.08 |
| Mar 21, 2006 |
12.06 |
| Mar 20, 2006 |
12.05 |
| Mar 17, 2006 |
12.04 |
| Mar 16, 2006 |
12.02 |
| Mar 15, 2006 |
12.00 |
| Mar 14, 2006 |
11.98 |
| Mar 13, 2006 |
11.96 |
| Mar 10, 2006 |
11.94 |
| Mar 9, 2006 |
11.92 |
| Mar 8, 2006 |
11.90 |
| Mar 7, 2006 |
11.87 |
| Mar 6, 2006 |
11.85 |
| Mar 3, 2006 |
11.83 |
| Mar 2, 2006 |
11.81 |
| Mar 1, 2006 |
11.78 |
| Feb 28, 2006 |
11.76 |
| Feb 27, 2006 |
11.74 |
| Feb 24, 2006 |
11.72 |
| Feb 23, 2006 |
11.71 |
| Feb 22, 2006 |
11.69 |
| Feb 21, 2006 |
11.67 |
| Feb 17, 2006 |
11.66 |
| Feb 16, 2006 |
11.64 |
| Feb 15, 2006 |
11.62 |
| Feb 14, 2006 |
11.59 |
| Feb 13, 2006 |
11.56 |
| Feb 10, 2006 |
11.55 |
| Feb 9, 2006 |
11.53 |
| Feb 8, 2006 |
11.51 |
| Feb 7, 2006 |
11.49 |
| Feb 6, 2006 |
11.47 |
| Feb 3, 2006 |
11.46 |
| Feb 2, 2006 |
11.44 |
| Feb 1, 2006 |
11.42 |
| Jan 31, 2006 |
11.40 |
| Jan 30, 2006 |
11.37 |
| Jan 27, 2006 |
11.35 |
| Jan 26, 2006 |
11.32 |
| Jan 25, 2006 |
11.30 |
| Jan 24, 2006 |
11.28 |
| Jan 23, 2006 |
11.25 |
| Jan 20, 2006 |
11.23 |
| Jan 19, 2006 |
11.21 |
| Jan 18, 2006 |
11.18 |
| Jan 17, 2006 |
11.15 |
| Jan 13, 2006 |
11.13 |
| Jan 12, 2006 |
11.10 |
| Jan 11, 2006 |
11.08 |
| Jan 10, 2006 |
11.04 |
| Jan 9, 2006 |
11.01 |
| Jan 6, 2006 |
10.98 |
| Jan 5, 2006 |
10.96 |
| Jan 4, 2006 |
10.93 |
| Jan 3, 2006 |
10.91 |
| Dec 30, 2005 |
10.90 |
| Dec 29, 2005 |
10.89 |
| Dec 28, 2005 |
10.88 |
| Dec 27, 2005 |
10.87 |
| Dec 23, 2005 |
10.87 |
| Dec 22, 2005 |
10.87 |
| Dec 21, 2005 |
10.87 |
| Dec 20, 2005 |
10.87 |
| Dec 19, 2005 |
10.87 |
| Dec 16, 2005 |
10.87 |
| Dec 15, 2005 |
10.87 |
| Dec 14, 2005 |
10.87 |
| Dec 13, 2005 |
10.86 |
| Dec 12, 2005 |
10.86 |
| Dec 9, 2005 |
10.85 |
| Dec 8, 2005 |
10.85 |
| Dec 7, 2005 |
10.85 |
| Dec 6, 2005 |
10.84 |
| Dec 5, 2005 |
10.84 |
| Dec 2, 2005 |
10.83 |
| Dec 1, 2005 |
10.83 |
| Nov 30, 2005 |
10.83 |
| Nov 29, 2005 |
10.83 |
| Nov 28, 2005 |
10.84 |
| Nov 25, 2005 |
10.84 |
| Nov 23, 2005 |
10.84 |
| Nov 22, 2005 |
10.84 |
| Nov 21, 2005 |
10.84 |
| Nov 18, 2005 |
10.84 |
| Nov 17, 2005 |
10.85 |
| Nov 16, 2005 |
10.85 |
| Nov 15, 2005 |
10.85 |
| Nov 14, 2005 |
10.86 |
| Nov 11, 2005 |
10.86 |
| Nov 10, 2005 |
10.87 |
| Nov 9, 2005 |
10.88 |
| Nov 8, 2005 |
10.88 |
| Nov 7, 2005 |
10.88 |
| Nov 4, 2005 |
10.89 |
| Nov 3, 2005 |
10.90 |
| Nov 2, 2005 |
10.91 |
| Nov 1, 2005 |
10.92 |
| Oct 31, 2005 |
10.93 |
| Oct 28, 2005 |
10.95 |
| Oct 27, 2005 |
10.97 |
| Oct 26, 2005 |
10.99 |
| Oct 25, 2005 |
11.00 |
| Oct 24, 2005 |
11.02 |
| Oct 21, 2005 |
11.03 |
| Oct 20, 2005 |
11.05 |
| Oct 19, 2005 |
11.06 |
| Oct 18, 2005 |
11.08 |
| Oct 17, 2005 |
11.10 |
| Oct 14, 2005 |
11.12 |
| Oct 13, 2005 |
11.14 |
| Oct 12, 2005 |
11.17 |
| Oct 11, 2005 |
11.19 |
| Oct 10, 2005 |
11.22 |
| Oct 7, 2005 |
11.23 |
| Oct 6, 2005 |
11.25 |
| Oct 5, 2005 |
11.27 |
| Oct 4, 2005 |
11.28 |
| Oct 3, 2005 |
11.29 |
| Sep 30, 2005 |
11.30 |
| Sep 29, 2005 |
11.30 |
| Sep 28, 2005 |
11.31 |
| Sep 27, 2005 |
11.32 |
| Sep 26, 2005 |
11.32 |
| Sep 23, 2005 |
11.33 |
| Sep 22, 2005 |
11.33 |
| Sep 21, 2005 |
11.33 |
| Sep 20, 2005 |
11.33 |
| Sep 19, 2005 |
11.33 |
| Sep 16, 2005 |
11.32 |
| Sep 15, 2005 |
11.32 |
| Sep 14, 2005 |
11.31 |
| Sep 13, 2005 |
11.31 |
| Sep 12, 2005 |
11.30 |
| Sep 9, 2005 |
11.29 |
| Sep 8, 2005 |
11.28 |
| Sep 7, 2005 |
11.27 |
| Sep 6, 2005 |
11.26 |
| Sep 2, 2005 |
11.25 |
| Sep 1, 2005 |
11.25 |
| Aug 31, 2005 |
11.24 |
| Aug 30, 2005 |
11.24 |
| Aug 29, 2005 |
11.24 |
| Aug 26, 2005 |
11.23 |
| Aug 25, 2005 |
11.23 |
| Aug 24, 2005 |
11.23 |
| Aug 23, 2005 |
11.23 |
| Aug 22, 2005 |
11.23 |
| Aug 19, 2005 |
11.22 |
| Aug 18, 2005 |
11.22 |
| Aug 17, 2005 |
11.21 |
| Aug 16, 2005 |
11.21 |
| Aug 15, 2005 |
11.20 |
| Aug 12, 2005 |
11.19 |
| Aug 11, 2005 |
11.19 |
| Aug 10, 2005 |
11.19 |
| Aug 9, 2005 |
11.18 |
| Aug 8, 2005 |
11.17 |
| Aug 5, 2005 |
11.17 |
| Aug 4, 2005 |
11.16 |
| Aug 3, 2005 |
11.16 |
| Aug 2, 2005 |
11.15 |
| Aug 1, 2005 |
11.14 |
| Jul 29, 2005 |
11.13 |
| Jul 28, 2005 |
11.12 |
| Jul 27, 2005 |
11.11 |
| Jul 26, 2005 |
11.10 |
| Jul 25, 2005 |
11.09 |
| Jul 22, 2005 |
11.09 |
| Jul 21, 2005 |
11.09 |
| Jul 20, 2005 |
11.08 |
| Jul 19, 2005 |
11.07 |
| Jul 18, 2005 |
11.05 |
| Jul 15, 2005 |
11.04 |
| Jul 14, 2005 |
11.02 |
| Jul 13, 2005 |
11.00 |
| Jul 12, 2005 |
10.99 |
| Jul 11, 2005 |
10.98 |
| Jul 8, 2005 |
10.97 |
| Jul 7, 2005 |
10.96 |
| Jul 6, 2005 |
10.96 |
| Jul 5, 2005 |
10.95 |
| Jul 1, 2005 |
10.94 |
| Jun 30, 2005 |
10.93 |
| Jun 29, 2005 |
10.92 |
| Jun 28, 2005 |
10.91 |
| Jun 27, 2005 |
10.89 |
| Jun 24, 2005 |
10.88 |
| Jun 23, 2005 |
10.86 |
| Jun 22, 2005 |
10.84 |
| Jun 21, 2005 |
10.82 |
| Jun 20, 2005 |
10.80 |
| Jun 17, 2005 |
10.78 |
| Jun 16, 2005 |
10.76 |
| Jun 15, 2005 |
10.73 |
| Jun 14, 2005 |
10.71 |
| Jun 13, 2005 |
10.68 |
| Jun 10, 2005 |
10.66 |
| Jun 9, 2005 |
10.62 |
| Jun 8, 2005 |
10.59 |
| Jun 7, 2005 |
10.55 |
| Jun 6, 2005 |
10.52 |
| Jun 3, 2005 |
10.48 |
| Jun 2, 2005 |
10.45 |
| Jun 1, 2005 |
10.42 |
| May 31, 2005 |
10.38 |
| May 27, 2005 |
10.35 |
| May 26, 2005 |
10.32 |
| May 25, 2005 |
10.29 |
| May 24, 2005 |
10.27 |
| May 23, 2005 |
10.25 |
| May 20, 2005 |
10.23 |
| May 19, 2005 |
10.20 |
| May 18, 2005 |
10.17 |
| May 17, 2005 |
10.14 |
| May 16, 2005 |
10.12 |
| May 13, 2005 |
10.09 |
| May 12, 2005 |
10.06 |
| May 11, 2005 |
10.04 |
| May 10, 2005 |
10.02 |
| May 9, 2005 |
10.00 |
| May 6, 2005 |
9.98 |
| May 5, 2005 |
9.97 |
| May 4, 2005 |
9.95 |
| May 3, 2005 |
9.94 |
| May 2, 2005 |
9.93 |
| Apr 29, 2005 |
9.92 |
| Apr 28, 2005 |
9.91 |
| Apr 27, 2005 |
9.90 |
| Apr 26, 2005 |
9.89 |
| Apr 25, 2005 |
9.89 |
| Apr 22, 2005 |
9.88 |
| Apr 21, 2005 |
9.87 |
| Apr 20, 2005 |
9.86 |
| Apr 19, 2005 |
9.86 |
| Apr 18, 2005 |
9.86 |
| Apr 15, 2005 |
9.87 |
| Apr 14, 2005 |
9.87 |
| Apr 13, 2005 |
9.88 |
| Apr 12, 2005 |
9.89 |
| Apr 11, 2005 |
9.89 |
| Apr 8, 2005 |
9.89 |
| Apr 7, 2005 |
9.89 |
| Apr 6, 2005 |
9.89 |
| Apr 5, 2005 |
9.89 |
| Apr 4, 2005 |
9.89 |
| Apr 1, 2005 |
9.90 |
| Mar 31, 2005 |
9.91 |
| Mar 30, 2005 |
9.91 |
| Mar 29, 2005 |
9.91 |
| Mar 28, 2005 |
9.91 |
| Mar 24, 2005 |
9.92 |
| Mar 23, 2005 |
9.92 |
| Mar 22, 2005 |
9.93 |
| Mar 21, 2005 |
9.93 |
| Mar 18, 2005 |
9.93 |
| Mar 17, 2005 |
9.93 |
| Mar 16, 2005 |
9.92 |
| Mar 15, 2005 |
9.92 |
| Mar 14, 2005 |
9.92 |
| Mar 11, 2005 |
9.92 |
| Mar 10, 2005 |
9.92 |
| Mar 9, 2005 |
9.91 |
| Mar 8, 2005 |
9.90 |
| Mar 7, 2005 |
9.90 |
| Mar 4, 2005 |
9.89 |
| Mar 3, 2005 |
9.89 |
| Mar 2, 2005 |
9.88 |
| Mar 1, 2005 |
9.88 |
| Feb 28, 2005 |
9.88 |
| Feb 25, 2005 |
9.88 |
| Feb 24, 2005 |
9.88 |
| Feb 23, 2005 |
9.89 |
| Feb 22, 2005 |
9.89 |
| Feb 18, 2005 |
9.89 |
| Feb 17, 2005 |
9.89 |
| Feb 16, 2005 |
9.89 |
| Feb 15, 2005 |
9.88 |
| Feb 14, 2005 |
9.88 |
| Feb 11, 2005 |
9.88 |
| Feb 10, 2005 |
9.88 |
| Feb 9, 2005 |
9.89 |
| Feb 8, 2005 |
9.90 |
| Feb 7, 2005 |
9.91 |
| Feb 4, 2005 |
9.92 |
| Feb 3, 2005 |
9.94 |
| Feb 2, 2005 |
9.96 |
| Feb 1, 2005 |
9.97 |
| Jan 31, 2005 |
9.97 |
| Jan 28, 2005 |
9.97 |
| Jan 27, 2005 |
9.98 |
| Jan 26, 2005 |
9.98 |
| Jan 25, 2005 |
10.00 |
| Jan 24, 2005 |
10.01 |
| Jan 21, 2005 |
10.02 |
| Jan 20, 2005 |
10.04 |
| Jan 19, 2005 |
10.05 |
| Jan 18, 2005 |
10.06 |
| Jan 14, 2005 |
10.08 |
| Jan 13, 2005 |
10.09 |
| Jan 12, 2005 |
10.11 |
| Jan 11, 2005 |
10.12 |
| Jan 10, 2005 |
10.14 |
| Jan 7, 2005 |
10.15 |
| Jan 6, 2005 |
10.16 |
| Jan 5, 2005 |
10.16 |
| Jan 4, 2005 |
10.17 |
| Jan 3, 2005 |
10.16 |
| Dec 31, 2004 |
10.16 |
| Dec 30, 2004 |
10.15 |
| Dec 29, 2004 |
10.14 |
| Dec 28, 2004 |
10.14 |
| Dec 27, 2004 |
10.13 |
| Dec 23, 2004 |
10.14 |
| Dec 22, 2004 |
10.14 |
| Dec 21, 2004 |
10.15 |
| Dec 20, 2004 |
10.16 |
| Dec 17, 2004 |
10.17 |
| Dec 16, 2004 |
10.17 |
| Dec 15, 2004 |
10.17 |
| Dec 14, 2004 |
10.17 |
| Dec 13, 2004 |
10.17 |
| Dec 10, 2004 |
10.17 |
| Dec 9, 2004 |
10.19 |
| Dec 8, 2004 |
10.20 |
| Dec 7, 2004 |
10.21 |
| Dec 6, 2004 |
10.21 |
| Dec 3, 2004 |
10.23 |
| Dec 2, 2004 |
10.24 |
| Dec 1, 2004 |
10.25 |
| Nov 30, 2004 |
10.26 |
| Nov 29, 2004 |
10.28 |
| Nov 26, 2004 |
10.28 |
| Nov 24, 2004 |
10.29 |
| Nov 23, 2004 |
10.30 |
| Nov 22, 2004 |
10.31 |
| Nov 19, 2004 |
10.33 |
| Nov 18, 2004 |
10.35 |
| Nov 17, 2004 |
10.36 |
| Nov 16, 2004 |
10.38 |
| Nov 15, 2004 |
10.40 |
| Nov 12, 2004 |
10.41 |
| Nov 11, 2004 |
10.43 |
| Nov 10, 2004 |
10.44 |
| Nov 9, 2004 |
10.46 |
| Nov 8, 2004 |
10.47 |
| Nov 5, 2004 |
10.48 |
| Nov 4, 2004 |
10.49 |
| Nov 3, 2004 |
10.51 |
| Nov 2, 2004 |
10.53 |
| Nov 1, 2004 |
10.56 |
| Oct 29, 2004 |
10.58 |
| Oct 28, 2004 |
10.61 |
| Oct 27, 2004 |
10.64 |
| Oct 26, 2004 |
10.66 |
| Oct 25, 2004 |
10.68 |
| Oct 22, 2004 |
10.71 |
| Oct 21, 2004 |
10.75 |
| Oct 20, 2004 |
10.79 |
| Oct 19, 2004 |
10.81 |
| Oct 18, 2004 |
10.85 |
| Oct 15, 2004 |
10.88 |
| Oct 14, 2004 |
10.92 |
| Oct 13, 2004 |
10.95 |
| Oct 12, 2004 |
10.97 |
| Oct 11, 2004 |
11.00 |
| Oct 8, 2004 |
11.03 |
| Oct 7, 2004 |
11.05 |
| Oct 6, 2004 |
11.08 |
| Oct 5, 2004 |
11.10 |
| Oct 4, 2004 |
11.13 |
| Oct 1, 2004 |
11.15 |
| Sep 30, 2004 |
11.17 |
| Sep 29, 2004 |
11.21 |
| Sep 28, 2004 |
11.24 |
| Sep 27, 2004 |
11.27 |
| Sep 24, 2004 |
11.31 |
| Sep 23, 2004 |
11.33 |
| Sep 22, 2004 |
11.35 |
| Sep 21, 2004 |
11.37 |
| Sep 20, 2004 |
11.40 |
| Sep 17, 2004 |
11.42 |
| Sep 16, 2004 |
11.45 |
| Sep 15, 2004 |
11.49 |
| Sep 14, 2004 |
11.53 |
| Sep 13, 2004 |
11.57 |
| Sep 10, 2004 |
11.61 |
| Sep 9, 2004 |
11.65 |
| Sep 8, 2004 |
11.71 |
| Sep 7, 2004 |
11.76 |
| Sep 3, 2004 |
11.82 |
| Sep 2, 2004 |
11.88 |
| Sep 1, 2004 |
11.94 |
| Aug 31, 2004 |
12.00 |
| Aug 30, 2004 |
12.05 |
| Aug 27, 2004 |
12.10 |
| Aug 26, 2004 |
12.15 |
| Aug 25, 2004 |
12.20 |
| Aug 24, 2004 |
12.24 |
| Aug 23, 2004 |
12.29 |
| Aug 20, 2004 |
12.33 |
| Aug 19, 2004 |
12.37 |
| Aug 18, 2004 |
12.42 |
| Aug 17, 2004 |
12.46 |
| Aug 16, 2004 |
12.51 |
| Aug 13, 2004 |
12.56 |
| Aug 12, 2004 |
12.61 |
| Aug 11, 2004 |
12.67 |
| Aug 10, 2004 |
12.73 |
| Aug 9, 2004 |
12.78 |
| Aug 6, 2004 |
12.84 |
| Aug 5, 2004 |
12.89 |
| Aug 4, 2004 |
12.94 |
| Aug 3, 2004 |
12.99 |
| Aug 2, 2004 |
13.04 |
| Jul 30, 2004 |
13.08 |
| Jul 29, 2004 |
13.13 |
| Jul 28, 2004 |
13.18 |
| Jul 27, 2004 |
13.24 |
| Jul 26, 2004 |
13.29 |
| Jul 23, 2004 |
13.34 |
| Jul 22, 2004 |
13.40 |
| Jul 21, 2004 |
13.44 |
| Jul 20, 2004 |
13.49 |
| Jul 19, 2004 |
13.52 |
| Jul 16, 2004 |
13.55 |
| Jul 15, 2004 |
13.58 |
| Jul 14, 2004 |
13.61 |
| Jul 13, 2004 |
13.65 |
| Jul 12, 2004 |
13.69 |
| Jul 9, 2004 |
13.72 |
| Jul 8, 2004 |
13.75 |
| Jul 7, 2004 |
13.78 |
| Jul 6, 2004 |
13.82 |
| Jul 2, 2004 |
13.86 |
| Jul 1, 2004 |
13.89 |
| Jun 30, 2004 |
13.92 |
| Jun 29, 2004 |
13.93 |
| Jun 28, 2004 |
13.95 |
| Jun 25, 2004 |
13.97 |
| Jun 24, 2004 |
13.99 |
| Jun 23, 2004 |
14.02 |
| Jun 22, 2004 |
14.04 |
| Jun 21, 2004 |
14.06 |
| Jun 18, 2004 |
14.09 |
| Jun 17, 2004 |
14.12 |
| Jun 16, 2004 |
14.16 |
| Jun 15, 2004 |
14.19 |
| Jun 14, 2004 |
14.21 |
| Jun 10, 2004 |
14.25 |
| Jun 9, 2004 |
14.28 |
| Jun 8, 2004 |
14.31 |
| Jun 7, 2004 |
14.34 |
| Jun 4, 2004 |
14.37 |
| Jun 3, 2004 |
14.40 |
| Jun 2, 2004 |
14.44 |
| Jun 1, 2004 |
14.48 |
| May 28, 2004 |
14.52 |
| May 27, 2004 |
14.55 |
| May 26, 2004 |
14.59 |
| May 25, 2004 |
14.62 |
| May 24, 2004 |
14.65 |
| May 21, 2004 |
14.68 |
| May 20, 2004 |
14.73 |
| May 19, 2004 |
14.77 |
| May 18, 2004 |
14.80 |
| May 17, 2004 |
14.84 |
| May 14, 2004 |
14.87 |
| May 13, 2004 |
14.91 |
| May 12, 2004 |
14.94 |
| May 11, 2004 |
14.97 |
| May 10, 2004 |
15.00 |
| May 7, 2004 |
15.03 |
| May 6, 2004 |
15.07 |
| May 5, 2004 |
15.11 |
| May 4, 2004 |
15.13 |
| May 3, 2004 |
15.16 |
| Apr 30, 2004 |
15.21 |
| Apr 29, 2004 |
15.26 |
| Apr 28, 2004 |
15.31 |
| Apr 27, 2004 |
15.36 |
| Apr 26, 2004 |
15.41 |
| Apr 23, 2004 |
15.45 |
| Apr 22, 2004 |
15.49 |
| Apr 21, 2004 |
15.52 |
| Apr 20, 2004 |
15.55 |
| Apr 19, 2004 |
15.58 |
| Apr 16, 2004 |
15.60 |
| Apr 15, 2004 |
15.62 |
| Apr 14, 2004 |
15.64 |
| Apr 13, 2004 |
15.66 |
| Apr 12, 2004 |
15.67 |
| Apr 8, 2004 |
15.69 |
| Apr 7, 2004 |
15.71 |
| Apr 6, 2004 |
15.75 |
| Apr 5, 2004 |
15.78 |
| Apr 2, 2004 |
15.81 |
| Apr 1, 2004 |
15.84 |
| Mar 31, 2004 |
15.88 |
| Mar 30, 2004 |
15.92 |
| Mar 29, 2004 |
15.96 |
| Mar 26, 2004 |
16.00 |
| Mar 25, 2004 |
16.03 |
| Mar 24, 2004 |
16.07 |
| Mar 23, 2004 |
16.12 |
| Mar 22, 2004 |
16.16 |
| Mar 19, 2004 |
16.20 |
| Mar 18, 2004 |
16.22 |
| Mar 17, 2004 |
16.25 |
| Mar 16, 2004 |
16.29 |
| Mar 15, 2004 |
16.35 |
| Mar 12, 2004 |
16.40 |
| Mar 11, 2004 |
16.45 |
| Mar 10, 2004 |
16.50 |
| Mar 9, 2004 |
16.56 |
| Mar 8, 2004 |
16.62 |
| Mar 5, 2004 |
16.67 |
| Mar 4, 2004 |
16.71 |
| Mar 3, 2004 |
16.75 |
| Mar 2, 2004 |
16.79 |
| Mar 1, 2004 |
16.84 |
| Feb 27, 2004 |
16.88 |
| Feb 26, 2004 |
16.91 |
| Feb 25, 2004 |
16.94 |
| Feb 24, 2004 |
16.97 |
| Feb 23, 2004 |
16.99 |
| Feb 20, 2004 |
17.02 |
| Feb 19, 2004 |
17.05 |
| Feb 18, 2004 |
17.08 |
| Feb 17, 2004 |
17.10 |
| Feb 13, 2004 |
17.14 |
| Feb 12, 2004 |
17.17 |
| Feb 11, 2004 |
17.21 |
| Feb 10, 2004 |
17.25 |
| Feb 9, 2004 |
17.29 |
| Feb 6, 2004 |
17.32 |
| Feb 5, 2004 |
17.35 |
| Feb 4, 2004 |
17.39 |
| Feb 3, 2004 |
17.42 |
| Feb 2, 2004 |
17.46 |
| Jan 30, 2004 |
17.49 |
| Jan 29, 2004 |
17.53 |
| Jan 28, 2004 |
17.55 |
| Jan 27, 2004 |
17.58 |
| Jan 26, 2004 |
17.59 |
| Jan 23, 2004 |
17.59 |
| Jan 22, 2004 |
17.60 |
| Jan 21, 2004 |
17.61 |
| Jan 20, 2004 |
17.61 |
| Jan 16, 2004 |
17.61 |
| Jan 15, 2004 |
17.60 |
| Jan 14, 2004 |
17.60 |
| Jan 13, 2004 |
17.60 |
| Jan 12, 2004 |
17.60 |
| Jan 9, 2004 |
17.59 |
| Jan 8, 2004 |
17.58 |
| Jan 7, 2004 |
17.56 |
| Jan 6, 2004 |
17.53 |
| Jan 5, 2004 |
17.51 |
| Jan 2, 2004 |
17.48 |
| Dec 31, 2003 |
17.45 |
| Dec 30, 2003 |
17.42 |
| Dec 29, 2003 |
17.39 |
| Dec 26, 2003 |
17.36 |
| Dec 24, 2003 |
17.33 |
| Dec 23, 2003 |
17.31 |
| Dec 22, 2003 |
17.29 |
| Dec 19, 2003 |
17.27 |
| Dec 18, 2003 |
17.25 |
| Dec 17, 2003 |
17.23 |
| Dec 16, 2003 |
17.21 |
| Dec 15, 2003 |
17.19 |
| Dec 12, 2003 |
17.17 |
| Dec 11, 2003 |
17.12 |
| Dec 10, 2003 |
17.07 |
| Dec 9, 2003 |
17.04 |
| Dec 8, 2003 |
17.00 |
| Dec 5, 2003 |
16.96 |
| Dec 4, 2003 |
16.92 |
| Dec 3, 2003 |
16.88 |
| Dec 2, 2003 |
16.84 |
| Dec 1, 2003 |
16.79 |
| Nov 28, 2003 |
16.74 |
| Nov 26, 2003 |
16.70 |
| Nov 25, 2003 |
16.66 |
| Nov 24, 2003 |
16.61 |
| Nov 21, 2003 |
16.56 |
| Nov 20, 2003 |
16.52 |
| Nov 19, 2003 |
16.48 |
| Nov 18, 2003 |
16.43 |
| Nov 17, 2003 |
16.38 |
| Nov 14, 2003 |
16.33 |
| Nov 13, 2003 |
16.27 |
| Nov 12, 2003 |
16.20 |
| Nov 11, 2003 |
16.14 |
| Nov 10, 2003 |
16.08 |
| Nov 7, 2003 |
16.02 |
| Nov 6, 2003 |
15.96 |
| Nov 5, 2003 |
15.90 |
| Nov 4, 2003 |
15.83 |
| Nov 3, 2003 |
15.77 |
| Oct 31, 2003 |
15.71 |
| Oct 30, 2003 |
15.65 |
| Oct 29, 2003 |
15.60 |
| Oct 28, 2003 |
15.53 |
| Oct 27, 2003 |
15.48 |
| Oct 24, 2003 |
15.43 |
| Oct 23, 2003 |
15.39 |
| Oct 22, 2003 |
15.35 |
| Oct 21, 2003 |
15.29 |
| Oct 20, 2003 |
15.22 |
| Oct 17, 2003 |
15.16 |
| Oct 16, 2003 |
15.09 |
| Oct 15, 2003 |
15.01 |
| Oct 14, 2003 |
14.93 |
| Oct 13, 2003 |
14.84 |
| Oct 10, 2003 |
14.76 |
| Oct 9, 2003 |
14.68 |
| Oct 8, 2003 |
14.61 |
| Oct 7, 2003 |
14.54 |
| Oct 6, 2003 |
14.46 |
| Oct 3, 2003 |
14.40 |
| Oct 2, 2003 |
14.34 |
| Oct 1, 2003 |
14.30 |
| Sep 30, 2003 |
14.25 |
| Sep 29, 2003 |
14.20 |
| Sep 26, 2003 |
14.14 |
| Sep 25, 2003 |
14.09 |
| Sep 24, 2003 |
14.04 |
| Sep 23, 2003 |
13.98 |
| Sep 22, 2003 |
13.90 |
| Sep 19, 2003 |
13.84 |
| Sep 18, 2003 |
13.76 |
| Sep 17, 2003 |
13.68 |
| Sep 16, 2003 |
13.61 |
| Sep 15, 2003 |
13.54 |
| Sep 12, 2003 |
13.47 |
| Sep 11, 2003 |
13.41 |
| Sep 10, 2003 |
13.34 |
| Sep 9, 2003 |
13.28 |
| Sep 8, 2003 |
13.20 |
| Sep 5, 2003 |
13.13 |
| Sep 4, 2003 |
13.06 |
| Sep 3, 2003 |
12.98 |
| Sep 2, 2003 |
12.92 |
| Aug 29, 2003 |
12.86 |
| Aug 28, 2003 |
12.80 |
| Aug 27, 2003 |
12.75 |
| Aug 26, 2003 |
12.69 |
| Aug 25, 2003 |
12.64 |
| Aug 22, 2003 |
12.59 |
| Aug 21, 2003 |
12.54 |
| Aug 20, 2003 |
12.48 |
| Aug 19, 2003 |
12.43 |
| Aug 18, 2003 |
12.39 |
| Aug 15, 2003 |
12.34 |
| Aug 14, 2003 |
12.31 |
| Aug 13, 2003 |
12.27 |
| Aug 12, 2003 |
12.25 |
| Aug 11, 2003 |
12.21 |
| Aug 8, 2003 |
12.19 |
| Aug 7, 2003 |
12.17 |
| Aug 6, 2003 |
12.15 |
| Aug 5, 2003 |
12.12 |
| Aug 4, 2003 |
12.08 |
| Aug 1, 2003 |
12.04 |
| Jul 31, 2003 |
11.99 |
| Jul 30, 2003 |
11.94 |
| Jul 29, 2003 |
11.90 |
| Jul 28, 2003 |
11.86 |
| Jul 25, 2003 |
11.82 |
| Jul 24, 2003 |
11.77 |
| Jul 23, 2003 |
11.73 |
| Jul 22, 2003 |
11.71 |
| Jul 21, 2003 |
11.69 |
| Jul 18, 2003 |
11.67 |
| Jul 17, 2003 |
11.66 |
| Jul 16, 2003 |
11.64 |
| Jul 15, 2003 |
11.61 |
| Jul 14, 2003 |
11.59 |
| Jul 11, 2003 |
11.55 |
| Jul 10, 2003 |
11.53 |
| Jul 9, 2003 |
11.50 |
| Jul 8, 2003 |
11.46 |
| Jul 7, 2003 |
11.42 |
| Jul 3, 2003 |
11.39 |
| Jul 2, 2003 |
11.37 |
| Jul 1, 2003 |
11.34 |
| Jun 30, 2003 |
11.32 |
| Jun 27, 2003 |
11.30 |
| Jun 26, 2003 |
11.29 |
| Jun 25, 2003 |
11.28 |
| Jun 24, 2003 |
11.27 |
| Jun 23, 2003 |
11.25 |
| Jun 20, 2003 |
11.24 |
| Jun 19, 2003 |
11.24 |
| Jun 18, 2003 |
11.22 |
| Jun 17, 2003 |
11.20 |
| Jun 16, 2003 |
11.17 |
| Jun 13, 2003 |
11.14 |
| Jun 12, 2003 |
11.11 |
| Jun 11, 2003 |
11.07 |
| Jun 10, 2003 |
11.05 |
| Jun 9, 2003 |
11.02 |
| Jun 6, 2003 |
10.99 |
| Jun 5, 2003 |
10.96 |
| Jun 4, 2003 |
10.92 |
| Jun 3, 2003 |
10.88 |
| Jun 2, 2003 |
10.85 |
| May 30, 2003 |
10.81 |
| May 29, 2003 |
10.77 |
| May 28, 2003 |
10.73 |
| May 27, 2003 |
10.70 |
| May 23, 2003 |
10.66 |
| May 22, 2003 |
10.63 |
| May 21, 2003 |
10.59 |
| May 20, 2003 |
10.56 |
| May 19, 2003 |
10.53 |
| May 16, 2003 |
10.50 |
| May 15, 2003 |
10.47 |
| May 14, 2003 |
10.43 |
| May 13, 2003 |
10.40 |
| May 12, 2003 |
10.37 |
| May 9, 2003 |
10.35 |
| May 8, 2003 |
10.32 |
| May 7, 2003 |
10.30 |
| May 6, 2003 |
10.28 |
| May 5, 2003 |
10.25 |
| May 2, 2003 |
10.22 |
| May 1, 2003 |
10.19 |
| Apr 30, 2003 |
10.17 |
| Apr 29, 2003 |
10.15 |
| Apr 28, 2003 |
10.14 |
| Apr 25, 2003 |
10.14 |
| Apr 24, 2003 |
10.14 |
| Apr 23, 2003 |
10.13 |
| Apr 22, 2003 |
10.12 |
| Apr 21, 2003 |
10.12 |
| Apr 17, 2003 |
10.11 |
| Apr 16, 2003 |
10.11 |
| Apr 15, 2003 |
10.10 |
| Apr 14, 2003 |
10.09 |
| Apr 11, 2003 |
10.08 |
| Apr 10, 2003 |
10.08 |
| Apr 9, 2003 |
10.07 |
| Apr 8, 2003 |
10.05 |
| Apr 7, 2003 |
10.04 |
| Apr 4, 2003 |
10.01 |
| Apr 3, 2003 |
9.99 |
| Apr 2, 2003 |
9.98 |
| Apr 1, 2003 |
9.96 |
| Mar 31, 2003 |
9.95 |
| Mar 28, 2003 |
9.94 |
| Mar 27, 2003 |
9.92 |
| Mar 26, 2003 |
9.90 |
| Mar 25, 2003 |
9.88 |
| Mar 24, 2003 |
9.85 |
| Mar 21, 2003 |
9.82 |
| Mar 20, 2003 |
9.79 |
| Mar 19, 2003 |
9.75 |
| Mar 18, 2003 |
9.70 |
| Mar 17, 2003 |
9.65 |
| Mar 14, 2003 |
9.61 |
| Mar 13, 2003 |
9.57 |
| Mar 12, 2003 |
9.53 |
| Mar 11, 2003 |
9.49 |
| Mar 10, 2003 |
9.46 |
| Mar 7, 2003 |
9.42 |
| Mar 6, 2003 |
9.38 |
| Mar 5, 2003 |
9.34 |
| Mar 4, 2003 |
9.29 |
| Mar 3, 2003 |
9.23 |
| Feb 28, 2003 |
9.18 |
| Feb 27, 2003 |
9.13 |
| Feb 26, 2003 |
9.08 |
| Feb 25, 2003 |
9.04 |
| Feb 24, 2003 |
8.99 |
| Feb 21, 2003 |
8.95 |
| Feb 20, 2003 |
8.90 |
| Feb 19, 2003 |
8.85 |
| Feb 18, 2003 |
8.80 |
| Feb 14, 2003 |
8.75 |
| Feb 13, 2003 |
8.70 |
| Feb 12, 2003 |
8.65 |
| Feb 11, 2003 |
8.60 |
| Feb 10, 2003 |
8.55 |
| Feb 7, 2003 |
8.51 |
| Feb 6, 2003 |
8.47 |
| Feb 5, 2003 |
8.43 |
| Feb 4, 2003 |
8.39 |
| Feb 3, 2003 |
8.35 |
| Jan 31, 2003 |
8.32 |
| Jan 30, 2003 |
8.28 |
| Jan 29, 2003 |
8.24 |
| Jan 28, 2003 |
8.19 |
| Jan 27, 2003 |
8.15 |
| Jan 24, 2003 |
8.11 |
| Jan 23, 2003 |
8.07 |
| Jan 22, 2003 |
8.05 |
| Jan 21, 2003 |
8.04 |
| Jan 17, 2003 |
8.02 |
| Jan 16, 2003 |
8.01 |
| Jan 15, 2003 |
8.00 |
| Jan 14, 2003 |
8.00 |
| Jan 13, 2003 |
7.98 |
| Jan 10, 2003 |
7.97 |
| Jan 9, 2003 |
7.97 |
| Jan 8, 2003 |
7.96 |
| Jan 7, 2003 |
7.94 |
| Jan 6, 2003 |
7.92 |
| Jan 3, 2003 |
7.89 |
| Jan 2, 2003 |
7.86 |
| Dec 31, 2002 |
7.84 |
| Dec 30, 2002 |
7.82 |
| Dec 27, 2002 |
7.80 |
| Dec 26, 2002 |
7.78 |
| Dec 24, 2002 |
7.75 |
| Dec 23, 2002 |
7.74 |
| Dec 20, 2002 |
7.72 |
| Dec 19, 2002 |
7.71 |
| Dec 18, 2002 |
7.70 |
| Dec 17, 2002 |
7.68 |
| Dec 16, 2002 |
7.65 |
| Dec 13, 2002 |
7.63 |
| Dec 12, 2002 |
7.62 |
| Dec 11, 2002 |
7.61 |
| Dec 10, 2002 |
7.61 |
| Dec 9, 2002 |
7.60 |
| Dec 6, 2002 |
7.61 |
| Dec 5, 2002 |
7.62 |
| Dec 4, 2002 |
7.62 |
| Dec 3, 2002 |
7.62 |
| Dec 2, 2002 |
7.60 |
| Nov 29, 2002 |
7.58 |
| Nov 27, 2002 |
7.56 |
| Nov 26, 2002 |
7.53 |
| Nov 25, 2002 |
7.52 |
| Nov 22, 2002 |
7.50 |
| Nov 21, 2002 |
7.48 |
| Nov 20, 2002 |
7.45 |
| Nov 19, 2002 |
7.44 |
| Nov 18, 2002 |
7.44 |
| Nov 15, 2002 |
7.43 |
| Nov 14, 2002 |
7.42 |
| Nov 13, 2002 |
7.42 |
| Nov 12, 2002 |
7.42 |
| Nov 11, 2002 |
7.44 |
| Nov 8, 2002 |
7.46 |
| Nov 7, 2002 |
7.48 |
| Nov 6, 2002 |
7.50 |
| Nov 5, 2002 |
7.51 |
| Nov 4, 2002 |
7.52 |
| Nov 1, 2002 |
7.52 |
| Oct 31, 2002 |
7.53 |
| Oct 30, 2002 |
7.53 |
| Oct 29, 2002 |
7.54 |
| Oct 28, 2002 |
7.56 |
| Oct 25, 2002 |
7.57 |
| Oct 24, 2002 |
7.59 |
| Oct 23, 2002 |
7.62 |
| Oct 22, 2002 |
7.66 |
| Oct 21, 2002 |
7.71 |
| Oct 18, 2002 |
7.75 |
| Oct 17, 2002 |
7.79 |
| Oct 16, 2002 |
7.84 |
| Oct 15, 2002 |
7.90 |
| Oct 14, 2002 |
7.95 |
| Oct 11, 2002 |
8.01 |
| Oct 10, 2002 |
8.07 |
| Oct 9, 2002 |
8.14 |
| Oct 8, 2002 |
8.21 |
| Oct 7, 2002 |
8.28 |
| Oct 4, 2002 |
8.36 |
| Oct 3, 2002 |
8.43 |
| Oct 2, 2002 |
8.49 |
| Oct 1, 2002 |
8.53 |
| Sep 30, 2002 |
8.57 |
| Sep 27, 2002 |
8.61 |
| Sep 26, 2002 |
8.65 |
| Sep 25, 2002 |
8.69 |
| Sep 24, 2002 |
8.73 |
| Sep 23, 2002 |
8.78 |
| Sep 20, 2002 |
8.84 |
| Sep 19, 2002 |
8.89 |
| Sep 18, 2002 |
8.93 |
| Sep 17, 2002 |
8.97 |
| Sep 16, 2002 |
9.00 |
| Sep 13, 2002 |
9.03 |
| Sep 12, 2002 |
9.06 |
| Sep 11, 2002 |
9.08 |
| Sep 10, 2002 |
9.11 |
| Sep 9, 2002 |
9.13 |
| Sep 6, 2002 |
9.16 |
| Sep 5, 2002 |
9.20 |
| Sep 4, 2002 |
9.23 |
| Sep 3, 2002 |
9.25 |
| Aug 30, 2002 |
9.27 |
| Aug 29, 2002 |
9.28 |
| Aug 28, 2002 |
9.30 |
| Aug 27, 2002 |
9.32 |
| Aug 26, 2002 |
9.33 |
| Aug 23, 2002 |
9.34 |
| Aug 22, 2002 |
9.35 |
| Aug 21, 2002 |
9.36 |
| Aug 20, 2002 |
9.37 |
| Aug 19, 2002 |
9.38 |
| Aug 16, 2002 |
9.38 |
| Aug 15, 2002 |
9.39 |
| Aug 14, 2002 |
9.41 |
| Aug 13, 2002 |
9.44 |
| Aug 12, 2002 |
9.47 |
| Aug 9, 2002 |
9.50 |
| Aug 8, 2002 |
9.53 |
| Aug 7, 2002 |
9.56 |
| Aug 6, 2002 |
9.59 |
| Aug 5, 2002 |
9.61 |
| Aug 2, 2002 |
9.65 |
| Aug 1, 2002 |
9.67 |
| Jul 31, 2002 |
9.70 |
| Jul 30, 2002 |
9.73 |
| Jul 29, 2002 |
9.74 |
| Jul 26, 2002 |
9.76 |
| Jul 25, 2002 |
9.78 |
| Jul 24, 2002 |
9.80 |
| Jul 23, 2002 |
9.79 |
| Jul 22, 2002 |
9.79 |
| Jul 19, 2002 |
9.78 |
| Jul 18, 2002 |
9.77 |
| Jul 17, 2002 |
9.76 |
| Jul 16, 2002 |
9.74 |
| Jul 15, 2002 |
9.72 |
| Jul 12, 2002 |
9.71 |
| Jul 11, 2002 |
9.70 |
| Jul 10, 2002 |
9.71 |
| Jul 9, 2002 |
9.72 |
| Jul 8, 2002 |
9.73 |
| Jul 5, 2002 |
9.74 |
| Jul 3, 2002 |
9.74 |
| Jul 2, 2002 |
9.74 |
| Jul 1, 2002 |
9.75 |
| Jun 28, 2002 |
9.74 |
| Jun 27, 2002 |
9.74 |
| Jun 26, 2002 |
9.74 |
| Jun 25, 2002 |
9.74 |
| Jun 24, 2002 |
9.75 |
| Jun 21, 2002 |
9.75 |
| Jun 20, 2002 |
9.73 |
| Jun 19, 2002 |
9.71 |
| Jun 18, 2002 |
9.69 |
| Jun 17, 2002 |
9.67 |
| Jun 14, 2002 |
9.65 |
| Jun 13, 2002 |
9.63 |
| Jun 12, 2002 |
9.62 |
| Jun 11, 2002 |
9.62 |
| Jun 10, 2002 |
9.63 |
| Jun 7, 2002 |
9.63 |
| Jun 6, 2002 |
9.64 |
| Jun 5, 2002 |
9.65 |
| Jun 4, 2002 |
9.65 |
| Jun 3, 2002 |
9.66 |
| May 31, 2002 |
9.67 |
| May 30, 2002 |
9.67 |
| May 29, 2002 |
9.68 |
| May 28, 2002 |
9.70 |
| May 24, 2002 |
9.70 |
| May 23, 2002 |
9.70 |
| May 22, 2002 |
9.69 |
| May 21, 2002 |
9.68 |
| May 20, 2002 |
9.67 |
| May 17, 2002 |
9.66 |
| May 16, 2002 |
9.64 |
| May 15, 2002 |
9.63 |
| May 14, 2002 |
9.62 |
| May 13, 2002 |
9.62 |
| May 10, 2002 |
9.62 |
| May 9, 2002 |
9.64 |
| May 8, 2002 |
9.65 |
| May 7, 2002 |
9.67 |
| May 6, 2002 |
9.70 |
| May 3, 2002 |
9.73 |
| May 2, 2002 |
9.75 |
| May 1, 2002 |
9.78 |
| Apr 30, 2002 |
9.80 |
| Apr 29, 2002 |
9.82 |
| Apr 26, 2002 |
9.83 |
| Apr 25, 2002 |
9.85 |
| Apr 24, 2002 |
9.87 |
| Apr 23, 2002 |
9.89 |
| Apr 22, 2002 |
9.91 |
| Apr 19, 2002 |
9.94 |
| Apr 18, 2002 |
9.96 |
| Apr 17, 2002 |
9.97 |
| Apr 16, 2002 |
9.99 |
| Apr 15, 2002 |
10.01 |
| Apr 12, 2002 |
10.04 |
| Apr 11, 2002 |
10.09 |
| Apr 10, 2002 |
10.13 |
| Apr 9, 2002 |
10.18 |
| Apr 8, 2002 |
10.22 |
| Apr 5, 2002 |
10.26 |
| Apr 4, 2002 |
10.30 |
| Apr 3, 2002 |
10.33 |
| Apr 2, 2002 |
10.36 |
| Apr 1, 2002 |
10.38 |
| Mar 28, 2002 |
10.41 |
| Mar 27, 2002 |
10.43 |
| Mar 26, 2002 |
10.45 |
| Mar 25, 2002 |
10.47 |
| Mar 22, 2002 |
10.49 |
| Mar 21, 2002 |
10.52 |
| Mar 20, 2002 |
10.55 |
| Mar 19, 2002 |
10.57 |
| Mar 18, 2002 |
10.59 |
| Mar 15, 2002 |
10.61 |
| Mar 14, 2002 |
10.63 |
| Mar 13, 2002 |
10.65 |
| Mar 12, 2002 |
10.66 |
| Mar 11, 2002 |
10.68 |
| Mar 8, 2002 |
10.68 |
| Mar 7, 2002 |
10.68 |
| Mar 6, 2002 |
10.69 |
| Mar 5, 2002 |
10.69 |
| Mar 4, 2002 |
10.68 |
| Mar 1, 2002 |
10.69 |
| Feb 28, 2002 |
10.70 |
| Feb 27, 2002 |
10.72 |
| Feb 26, 2002 |
10.73 |
| Feb 25, 2002 |
10.73 |
| Feb 22, 2002 |
10.73 |
| Feb 21, 2002 |
10.75 |
| Feb 20, 2002 |
10.77 |
| Feb 19, 2002 |
10.78 |
| Feb 15, 2002 |
10.81 |
| Feb 14, 2002 |
10.82 |
| Feb 13, 2002 |
10.83 |
| Feb 12, 2002 |
10.82 |
| Feb 11, 2002 |
10.81 |
| Feb 8, 2002 |
10.80 |
| Feb 7, 2002 |
10.80 |
| Feb 6, 2002 |
10.81 |
| Feb 5, 2002 |
10.83 |
| Feb 4, 2002 |
10.84 |
| Feb 1, 2002 |
10.86 |
| Jan 31, 2002 |
10.88 |
| Jan 30, 2002 |
10.91 |
| Jan 29, 2002 |
10.94 |
| Jan 28, 2002 |
10.97 |
| Jan 25, 2002 |
11.00 |
| Jan 24, 2002 |
11.03 |
| Jan 23, 2002 |
11.06 |
| Jan 22, 2002 |
11.08 |
| Jan 18, 2002 |
11.11 |
| Jan 17, 2002 |
11.13 |
| Jan 16, 2002 |
11.14 |
| Jan 15, 2002 |
11.15 |
| Jan 14, 2002 |
11.16 |
| Jan 11, 2002 |
11.17 |
| Jan 10, 2002 |
11.18 |
| Jan 9, 2002 |
11.19 |
| Jan 8, 2002 |
11.19 |
| Jan 7, 2002 |
11.18 |
| Jan 4, 2002 |
11.18 |
| Jan 3, 2002 |
11.17 |
| Jan 2, 2002 |
11.16 |
| Dec 31, 2001 |
11.17 |
| Dec 28, 2001 |
11.19 |
| Dec 27, 2001 |
11.20 |
| Dec 26, 2001 |
11.20 |
| Dec 24, 2001 |
11.20 |
| Dec 21, 2001 |
11.20 |
| Dec 20, 2001 |
11.18 |
| Dec 19, 2001 |
11.18 |
| Dec 18, 2001 |
11.15 |
| Dec 17, 2001 |
11.13 |
| Dec 14, 2001 |
11.11 |
| Dec 13, 2001 |
11.08 |
| Dec 12, 2001 |
11.04 |
| Dec 11, 2001 |
11.00 |
| Dec 10, 2001 |
10.96 |
| Dec 7, 2001 |
10.92 |
| Dec 6, 2001 |
10.87 |
| Dec 5, 2001 |
10.82 |
| Dec 4, 2001 |
10.77 |
| Dec 3, 2001 |
10.73 |
| Nov 30, 2001 |
10.70 |
| Nov 29, 2001 |
10.66 |
| Nov 28, 2001 |
10.63 |
| Nov 27, 2001 |
10.59 |
| Nov 26, 2001 |
10.55 |
| Nov 23, 2001 |
10.52 |
| Nov 21, 2001 |
10.48 |
| Nov 20, 2001 |
10.43 |
| Nov 19, 2001 |
10.38 |
| Nov 16, 2001 |
10.33 |
| Nov 15, 2001 |
10.26 |
| Nov 14, 2001 |
10.20 |
| Nov 13, 2001 |
10.13 |
| Nov 12, 2001 |
10.06 |
| Nov 9, 2001 |
10.00 |
| Nov 8, 2001 |
9.93 |
| Nov 7, 2001 |
9.87 |
| Nov 6, 2001 |
9.82 |
| Nov 5, 2001 |
9.77 |
| Nov 2, 2001 |
9.73 |
| Nov 1, 2001 |
9.68 |
| Oct 31, 2001 |
9.63 |
| Oct 30, 2001 |
9.58 |
| Oct 29, 2001 |
9.54 |
| Oct 26, 2001 |
9.48 |
| Oct 25, 2001 |
9.43 |
| Oct 24, 2001 |
9.36 |
| Oct 23, 2001 |
9.33 |
| Oct 22, 2001 |
9.29 |
| Oct 19, 2001 |
9.24 |
| Oct 18, 2001 |
9.21 |
| Oct 17, 2001 |
9.20 |
| Oct 16, 2001 |
9.18 |
| Oct 15, 2001 |
9.17 |
| Oct 12, 2001 |
9.16 |
| Oct 11, 2001 |
9.14 |
| Oct 10, 2001 |
9.13 |
| Oct 9, 2001 |
9.12 |
| Oct 8, 2001 |
9.11 |
| Oct 5, 2001 |
9.11 |
| Oct 4, 2001 |
9.10 |
| Oct 3, 2001 |
9.10 |
| Oct 2, 2001 |
9.10 |
| Oct 1, 2001 |
9.11 |
| Sep 28, 2001 |
9.13 |
| Sep 27, 2001 |
9.14 |
| Sep 26, 2001 |
9.14 |
| Sep 25, 2001 |
9.14 |
| Sep 24, 2001 |
9.13 |
| Sep 21, 2001 |
9.12 |
| Sep 20, 2001 |
9.13 |
| Sep 19, 2001 |
9.15 |
| Sep 18, 2001 |
9.16 |
| Sep 17, 2001 |
9.19 |
| Sep 10, 2001 |
9.21 |
| Sep 7, 2001 |
9.22 |
| Sep 6, 2001 |
9.20 |
| Sep 5, 2001 |
9.19 |
| Sep 4, 2001 |
9.18 |
| Aug 31, 2001 |
9.15 |
| Aug 30, 2001 |
9.12 |
| Aug 29, 2001 |
9.07 |
| Aug 28, 2001 |
9.03 |
| Aug 27, 2001 |
8.99 |
| Aug 24, 2001 |
8.94 |
| Aug 23, 2001 |
8.90 |
| Aug 22, 2001 |
8.87 |
| Aug 21, 2001 |
8.84 |
| Aug 20, 2001 |
8.81 |
| Aug 17, 2001 |
8.79 |
| Aug 16, 2001 |
8.77 |
| Aug 15, 2001 |
8.75 |
| Aug 14, 2001 |
8.73 |
| Aug 13, 2001 |
8.69 |
| Aug 10, 2001 |
8.65 |
| Aug 9, 2001 |
8.62 |
| Aug 8, 2001 |
8.59 |
| Aug 7, 2001 |
8.55 |
| Aug 6, 2001 |
8.52 |
| Aug 3, 2001 |
8.48 |
| Aug 2, 2001 |
8.44 |
| Aug 1, 2001 |
8.39 |
| Jul 31, 2001 |
8.35 |
| Jul 30, 2001 |
8.33 |
| Jul 27, 2001 |
8.31 |
| Jul 26, 2001 |
8.29 |
| Jul 25, 2001 |
8.27 |
| Jul 24, 2001 |
8.25 |
| Jul 23, 2001 |
8.23 |
| Jul 20, 2001 |
8.21 |
| Jul 19, 2001 |
8.20 |
| Jul 18, 2001 |
8.21 |
| Jul 17, 2001 |
8.22 |
| Jul 16, 2001 |
8.22 |
| Jul 13, 2001 |
8.23 |
| Jul 12, 2001 |
8.24 |
| Jul 11, 2001 |
8.25 |
| Jul 10, 2001 |
8.28 |
| Jul 9, 2001 |
8.30 |
| Jul 6, 2001 |
8.32 |
| Jul 5, 2001 |
8.34 |
| Jul 3, 2001 |
8.36 |
| Jul 2, 2001 |
8.38 |
| Jun 29, 2001 |
8.42 |
| Jun 28, 2001 |
8.45 |
| Jun 27, 2001 |
8.48 |
| Jun 26, 2001 |
8.50 |
| Jun 25, 2001 |
8.54 |
| Jun 22, 2001 |
8.59 |
| Jun 21, 2001 |
8.64 |
| Jun 20, 2001 |
8.68 |
| Jun 19, 2001 |
8.71 |
| Jun 18, 2001 |
8.75 |
| Jun 15, 2001 |
8.79 |
| Jun 14, 2001 |
8.80 |
| Jun 13, 2001 |
8.82 |
| Jun 12, 2001 |
8.83 |
| Jun 11, 2001 |
8.84 |
| Jun 8, 2001 |
8.84 |
| Jun 7, 2001 |
8.84 |
| Jun 6, 2001 |
8.84 |
| Jun 5, 2001 |
8.84 |
| Jun 4, 2001 |
8.83 |
| Jun 1, 2001 |
8.82 |
| May 31, 2001 |
8.82 |
| May 30, 2001 |
8.82 |
| May 29, 2001 |
8.81 |
| May 25, 2001 |
8.80 |
| May 24, 2001 |
8.77 |
| May 23, 2001 |
8.75 |
| May 22, 2001 |
8.72 |
| May 21, 2001 |
8.68 |
| May 18, 2001 |
8.64 |
| May 17, 2001 |
8.59 |
| May 16, 2001 |
8.54 |
| May 15, 2001 |
8.51 |
| May 14, 2001 |
8.47 |
| May 11, 2001 |
8.44 |
| May 10, 2001 |
8.42 |
| May 9, 2001 |
8.40 |
| May 8, 2001 |
8.38 |
| May 7, 2001 |
8.36 |
| May 4, 2001 |
8.34 |
| May 3, 2001 |
8.32 |
| May 2, 2001 |
8.28 |
| May 1, 2001 |
8.25 |
| Apr 30, 2001 |
8.22 |
| Apr 27, 2001 |
8.19 |
| Apr 26, 2001 |
8.15 |
| Apr 25, 2001 |
8.12 |
| Apr 24, 2001 |
8.08 |
| Apr 23, 2001 |
8.04 |
| Apr 20, 2001 |
8.00 |
| Apr 19, 2001 |
7.97 |
| Apr 18, 2001 |
7.92 |
| Apr 17, 2001 |
7.89 |
| Apr 16, 2001 |
7.87 |
| Apr 12, 2001 |
7.86 |
| Apr 11, 2001 |
7.85 |
| Apr 10, 2001 |
7.84 |
| Apr 9, 2001 |
7.84 |
| Apr 6, 2001 |
7.84 |
| Apr 5, 2001 |
7.84 |
| Apr 4, 2001 |
7.84 |
| Apr 3, 2001 |
7.85 |
| Apr 2, 2001 |
7.86 |
| Mar 30, 2001 |
7.86 |
| Mar 29, 2001 |
7.86 |
| Mar 28, 2001 |
7.85 |
| Mar 27, 2001 |
7.83 |
| Mar 26, 2001 |
7.81 |
| Mar 23, 2001 |
7.78 |
| Mar 22, 2001 |
7.74 |
| Mar 21, 2001 |
7.71 |
| Mar 20, 2001 |
7.68 |
| Mar 19, 2001 |
7.66 |
| Mar 16, 2001 |
7.64 |
| Mar 15, 2001 |
7.63 |
| Mar 14, 2001 |
7.61 |
| Mar 13, 2001 |
7.58 |
| Mar 12, 2001 |
7.55 |
| Mar 9, 2001 |
7.52 |
| Mar 8, 2001 |
7.50 |
| Mar 7, 2001 |
7.47 |
| Mar 6, 2001 |
7.45 |
| Mar 5, 2001 |
7.43 |
| Mar 2, 2001 |
7.41 |
| Mar 1, 2001 |
7.40 |
| Feb 28, 2001 |
7.39 |
| Feb 27, 2001 |
7.39 |
| Feb 26, 2001 |
7.36 |
| Feb 23, 2001 |
7.34 |
| Feb 22, 2001 |
7.32 |
| Feb 21, 2001 |
7.30 |
| Feb 20, 2001 |
7.28 |
| Feb 16, 2001 |
7.25 |
| Feb 15, 2001 |
7.22 |
| Feb 14, 2001 |
7.19 |
| Feb 13, 2001 |
7.16 |
| Feb 12, 2001 |
7.14 |
| Feb 9, 2001 |
7.12 |
| Feb 8, 2001 |
7.10 |
| Feb 7, 2001 |
7.07 |
| Feb 6, 2001 |
7.03 |
| Feb 5, 2001 |
6.99 |
| Feb 2, 2001 |
6.96 |
| Feb 1, 2001 |
6.93 |
| Jan 31, 2001 |
6.90 |
| Jan 30, 2001 |
6.87 |
| Jan 29, 2001 |
6.84 |
| Jan 26, 2001 |
6.82 |
| Jan 25, 2001 |
6.81 |
| Jan 24, 2001 |
6.79 |
| Jan 23, 2001 |
6.78 |
| Jan 22, 2001 |
6.78 |
| Jan 19, 2001 |
6.79 |
| Jan 18, 2001 |
6.82 |
| Jan 17, 2001 |
6.84 |
| Jan 16, 2001 |
6.87 |
| Jan 12, 2001 |
6.90 |
| Jan 11, 2001 |
6.93 |
| Jan 10, 2001 |
6.97 |
| Jan 9, 2001 |
7.01 |
| Jan 8, 2001 |
7.05 |
| Jan 5, 2001 |
7.08 |
| Jan 4, 2001 |
7.12 |
| Jan 3, 2001 |
7.15 |
| Jan 2, 2001 |
7.18 |
| Dec 29, 2000 |
7.22 |
| Dec 28, 2000 |
7.26 |
| Dec 27, 2000 |
7.30 |
| Dec 26, 2000 |
7.33 |
| Dec 22, 2000 |
7.37 |
| Dec 21, 2000 |
7.41 |
| Dec 20, 2000 |
7.46 |
| Dec 19, 2000 |
7.50 |
| Dec 18, 2000 |
7.54 |
| Dec 15, 2000 |
7.59 |
| Dec 14, 2000 |
7.63 |
| Dec 13, 2000 |
7.67 |
| Dec 12, 2000 |
7.70 |
| Dec 11, 2000 |
7.73 |
| Dec 8, 2000 |
7.77 |
| Dec 7, 2000 |
7.81 |
| Dec 6, 2000 |
7.87 |
| Dec 5, 2000 |
7.94 |
| Dec 4, 2000 |
7.99 |
| Dec 1, 2000 |
8.07 |
| Nov 30, 2000 |
8.14 |
| Nov 29, 2000 |
8.20 |
| Nov 28, 2000 |
8.26 |
| Nov 27, 2000 |
8.31 |
| Nov 24, 2000 |
8.36 |
| Nov 22, 2000 |
8.40 |
| Nov 21, 2000 |
8.46 |
| Nov 20, 2000 |
8.50 |
| Nov 17, 2000 |
8.55 |
| Nov 16, 2000 |
8.59 |
| Nov 15, 2000 |
8.63 |
| Nov 14, 2000 |
8.69 |
| Nov 13, 2000 |
8.75 |
| Nov 10, 2000 |
8.83 |
| Nov 9, 2000 |
8.89 |
| Nov 8, 2000 |
8.93 |
| Nov 7, 2000 |
8.98 |
| Nov 6, 2000 |
9.02 |
| Nov 3, 2000 |
9.06 |
| Nov 2, 2000 |
9.10 |
| Nov 1, 2000 |
9.16 |
| Oct 31, 2000 |
9.24 |
| Oct 30, 2000 |
9.32 |
| Oct 27, 2000 |
9.40 |
| Oct 26, 2000 |
9.47 |
| Oct 25, 2000 |
9.54 |
| Oct 24, 2000 |
9.62 |
| Oct 23, 2000 |
9.70 |
| Oct 20, 2000 |
9.76 |
| Oct 19, 2000 |
9.82 |
| Oct 18, 2000 |
9.87 |
| Oct 17, 2000 |
9.92 |
| Oct 16, 2000 |
9.97 |
| Oct 13, 2000 |
10.02 |
| Oct 12, 2000 |
10.06 |
| Oct 11, 2000 |
10.12 |
| Oct 10, 2000 |
10.18 |
| Oct 9, 2000 |
10.23 |
| Oct 6, 2000 |
10.29 |
| Oct 5, 2000 |
10.35 |
| Oct 4, 2000 |
10.40 |
| Oct 3, 2000 |
10.44 |
| Oct 2, 2000 |
10.49 |
| Sep 29, 2000 |
10.53 |
| Sep 28, 2000 |
10.59 |
| Sep 27, 2000 |
10.64 |
| Sep 26, 2000 |
10.71 |
| Sep 25, 2000 |
10.79 |
| Sep 22, 2000 |
10.86 |
| Sep 21, 2000 |
10.92 |
| Sep 20, 2000 |
10.97 |
| Sep 19, 2000 |
11.01 |
| Sep 18, 2000 |
11.04 |
| Sep 15, 2000 |
11.07 |
| Sep 14, 2000 |
11.10 |
| Sep 13, 2000 |
11.13 |
| Sep 12, 2000 |
11.16 |
| Sep 11, 2000 |
11.19 |
| Sep 8, 2000 |
11.23 |
| Sep 7, 2000 |
11.24 |
| Sep 6, 2000 |
11.23 |
| Sep 5, 2000 |
11.24 |
| Sep 1, 2000 |
11.24 |
| Aug 31, 2000 |
11.25 |
| Aug 30, 2000 |
11.28 |
| Aug 29, 2000 |
11.30 |
| Aug 28, 2000 |
11.31 |
| Aug 25, 2000 |
11.32 |
| Aug 24, 2000 |
11.33 |
| Aug 23, 2000 |
11.34 |
| Aug 22, 2000 |
11.36 |
| Aug 21, 2000 |
11.37 |
| Aug 18, 2000 |
11.39 |
| Aug 17, 2000 |
11.41 |
| Aug 16, 2000 |
11.45 |
| Aug 15, 2000 |
11.50 |
| Aug 14, 2000 |
11.66 |
| Aug 11, 2000 |
11.80 |
| Aug 10, 2000 |
11.95 |
| Aug 9, 2000 |
12.11 |
| Aug 8, 2000 |
12.27 |
| Aug 7, 2000 |
12.41 |
| Aug 4, 2000 |
12.55 |
| Aug 3, 2000 |
12.71 |
| Aug 2, 2000 |
12.90 |
| Aug 1, 2000 |
13.11 |
| Jul 31, 2000 |
13.32 |
| Jul 28, 2000 |
13.53 |
| Jul 27, 2000 |
13.74 |
| Jul 26, 2000 |
13.96 |
| Jul 25, 2000 |
14.18 |
| Jul 24, 2000 |
14.36 |
| Jul 21, 2000 |
14.57 |
| Jul 20, 2000 |
14.72 |
| Jul 19, 2000 |
14.83 |
| Jul 18, 2000 |
14.95 |
| Jul 17, 2000 |
15.06 |
| Jul 14, 2000 |
15.16 |
| Jul 13, 2000 |
15.26 |
| Jul 12, 2000 |
15.35 |
| Jul 11, 2000 |
15.46 |
| Jul 10, 2000 |
15.57 |
| Jul 7, 2000 |
15.70 |
| Jul 6, 2000 |
15.83 |
| Jul 5, 2000 |
15.97 |
| Jul 3, 2000 |
16.11 |
| Jun 30, 2000 |
16.22 |
| Jun 29, 2000 |
16.34 |
| Jun 28, 2000 |
16.43 |
| Jun 27, 2000 |
16.53 |
| Jun 26, 2000 |
16.60 |
| Jun 23, 2000 |
16.66 |
| Jun 22, 2000 |
16.71 |
| Jun 21, 2000 |
16.74 |
| Jun 20, 2000 |
16.81 |
| Jun 19, 2000 |
16.90 |
| Jun 16, 2000 |
16.99 |
| Jun 15, 2000 |
17.09 |
| Jun 14, 2000 |
17.20 |
| Jun 13, 2000 |
17.33 |
| Jun 12, 2000 |
17.51 |
| Jun 9, 2000 |
17.68 |
| Jun 8, 2000 |
17.86 |
| Jun 7, 2000 |
18.03 |
| Jun 6, 2000 |
18.19 |
| Jun 5, 2000 |
18.34 |
| Jun 2, 2000 |
18.47 |
| Jun 1, 2000 |
18.59 |
| May 31, 2000 |
18.71 |
| May 30, 2000 |
18.83 |
| May 26, 2000 |
18.95 |
| May 25, 2000 |
19.08 |
| May 24, 2000 |
19.21 |
| May 23, 2000 |
19.34 |
| May 22, 2000 |
19.46 |
| May 19, 2000 |
19.58 |
| May 18, 2000 |
19.69 |
| May 17, 2000 |
19.80 |
| May 16, 2000 |
19.91 |
| May 15, 2000 |
20.01 |
| May 12, 2000 |
20.11 |
| May 11, 2000 |
20.21 |
| May 10, 2000 |
20.32 |
| May 9, 2000 |
20.43 |
| May 8, 2000 |
20.51 |
| May 5, 2000 |
20.60 |
| May 4, 2000 |
20.68 |
| May 3, 2000 |
20.76 |
| May 2, 2000 |
20.86 |
| May 1, 2000 |
20.98 |
| Apr 28, 2000 |
21.11 |
| Apr 27, 2000 |
21.25 |
| Apr 26, 2000 |
21.39 |
| Apr 25, 2000 |
21.54 |
| Apr 24, 2000 |
21.66 |
| Apr 20, 2000 |
21.76 |
| Apr 19, 2000 |
21.85 |
| Apr 18, 2000 |
21.98 |
| Apr 17, 2000 |
22.09 |
| Apr 14, 2000 |
22.22 |
| Apr 13, 2000 |
22.39 |
| Apr 12, 2000 |
22.56 |
| Apr 11, 2000 |
22.73 |
| Apr 10, 2000 |
22.89 |
| Apr 7, 2000 |
23.06 |
| Apr 6, 2000 |
23.23 |
| Apr 5, 2000 |
23.39 |
| Apr 4, 2000 |
23.55 |
| Apr 3, 2000 |
23.72 |
| Mar 31, 2000 |
23.88 |
| Mar 30, 2000 |
24.04 |
| Mar 29, 2000 |
24.18 |
| Mar 28, 2000 |
24.32 |
| Mar 27, 2000 |
24.46 |
| Mar 24, 2000 |
24.56 |
| Mar 23, 2000 |
24.66 |
| Mar 22, 2000 |
24.67 |
| Mar 21, 2000 |
24.67 |
| Mar 20, 2000 |
24.67 |
| Mar 17, 2000 |
24.66 |
| Mar 16, 2000 |
24.63 |
| Mar 15, 2000 |
24.60 |
| Mar 14, 2000 |
24.59 |
| Mar 13, 2000 |
24.55 |
| Mar 10, 2000 |
24.47 |
| Mar 9, 2000 |
24.37 |
| Mar 8, 2000 |
24.25 |
| Mar 7, 2000 |
24.13 |
| Mar 6, 2000 |
24.01 |
| Mar 3, 2000 |
23.88 |
| Mar 2, 2000 |
23.74 |
| Mar 1, 2000 |
23.65 |
| Feb 29, 2000 |
23.52 |
| Feb 28, 2000 |
23.45 |
| Feb 25, 2000 |
23.42 |
| Feb 24, 2000 |
23.37 |
| Feb 23, 2000 |
23.31 |
| Feb 22, 2000 |
23.25 |
| Feb 18, 2000 |
23.21 |
| Feb 17, 2000 |
23.15 |
| Feb 16, 2000 |
23.08 |
| Feb 15, 2000 |
23.00 |
| Feb 14, 2000 |
22.92 |
| Feb 11, 2000 |
22.85 |
| Feb 10, 2000 |
22.77 |
| Feb 9, 2000 |
22.70 |
| Feb 8, 2000 |
22.65 |
| Feb 7, 2000 |
22.60 |
| Feb 4, 2000 |
22.57 |
| Feb 3, 2000 |
22.54 |
| Feb 2, 2000 |
22.52 |
| Feb 1, 2000 |
22.52 |
| Jan 31, 2000 |
22.52 |
| Jan 28, 2000 |
22.52 |
| Jan 27, 2000 |
22.49 |
| Jan 26, 2000 |
22.46 |
| Jan 25, 2000 |
22.43 |
| Jan 24, 2000 |
22.38 |
| Jan 21, 2000 |
22.32 |
| Jan 20, 2000 |
22.22 |
| Jan 19, 2000 |
22.07 |
| Jan 18, 2000 |
21.92 |
| Jan 14, 2000 |
21.77 |
| Jan 13, 2000 |
21.64 |
| Jan 12, 2000 |
21.53 |
| Jan 11, 2000 |
21.43 |
| Jan 10, 2000 |
21.35 |
| Jan 7, 2000 |
21.26 |
| Jan 6, 2000 |
21.17 |
| Jan 5, 2000 |
21.10 |
| Jan 4, 2000 |
21.01 |
| Jan 3, 2000 |
20.93 |
| Dec 31, 1999 |
20.84 |
| Dec 30, 1999 |
20.75 |
| Dec 29, 1999 |
20.66 |
| Dec 28, 1999 |
20.57 |
| Dec 27, 1999 |
20.47 |
| Dec 23, 1999 |
20.38 |
| Dec 22, 1999 |
20.28 |
| Dec 21, 1999 |
20.19 |
| Dec 20, 1999 |
20.12 |
| Dec 17, 1999 |
20.04 |
| Dec 16, 1999 |
19.95 |
| Dec 15, 1999 |
19.87 |
| Dec 14, 1999 |
19.79 |
| Dec 13, 1999 |
19.71 |
| Dec 10, 1999 |
19.65 |
| Dec 9, 1999 |
19.59 |
| Dec 8, 1999 |
19.53 |
| Dec 7, 1999 |
19.47 |
| Dec 6, 1999 |
19.40 |
| Dec 3, 1999 |
19.31 |
| Dec 2, 1999 |
19.25 |
| Dec 1, 1999 |
19.17 |
| Nov 30, 1999 |
19.11 |
| Nov 29, 1999 |
19.08 |
| Nov 26, 1999 |
19.06 |
| Nov 24, 1999 |
18.99 |
| Nov 23, 1999 |
18.93 |
| Nov 22, 1999 |
18.89 |
| Nov 19, 1999 |
18.83 |
| Nov 18, 1999 |
18.75 |
| Nov 17, 1999 |
18.65 |
| Nov 16, 1999 |
18.54 |
| Nov 15, 1999 |
18.41 |
| Nov 12, 1999 |
18.29 |
| Nov 11, 1999 |
18.19 |
| Nov 10, 1999 |
18.08 |
| Nov 9, 1999 |
17.98 |
| Nov 8, 1999 |
17.87 |
| Nov 5, 1999 |
17.74 |
| Nov 4, 1999 |
17.64 |
| Nov 3, 1999 |
17.52 |
| Nov 2, 1999 |
17.39 |
| Nov 1, 1999 |
17.28 |
| Oct 29, 1999 |
17.17 |
| Oct 28, 1999 |
17.05 |
| Oct 27, 1999 |
16.95 |
| Oct 26, 1999 |
16.84 |
| Oct 25, 1999 |
16.73 |
| Oct 22, 1999 |
16.64 |
| Oct 21, 1999 |
16.56 |
| Oct 20, 1999 |
16.47 |
| Oct 19, 1999 |
16.39 |
| Oct 18, 1999 |
16.30 |
| Oct 15, 1999 |
16.21 |
| Oct 14, 1999 |
16.16 |
| Oct 13, 1999 |
16.09 |
| Oct 12, 1999 |
16.05 |
| Oct 11, 1999 |
15.99 |
| Oct 8, 1999 |
15.93 |
| Oct 7, 1999 |
15.87 |
| Oct 6, 1999 |
15.79 |
| Oct 5, 1999 |
15.72 |
| Oct 4, 1999 |
15.65 |
| Oct 1, 1999 |
15.58 |
| Sep 30, 1999 |
15.52 |
| Sep 29, 1999 |
15.46 |
| Sep 28, 1999 |
15.40 |
| Sep 27, 1999 |
15.34 |
| Sep 24, 1999 |
15.29 |
| Sep 23, 1999 |
15.24 |
| Sep 22, 1999 |
15.18 |
| Sep 21, 1999 |
15.11 |
| Sep 20, 1999 |
15.03 |
| Sep 17, 1999 |
14.94 |
| Sep 16, 1999 |
14.84 |
| Sep 15, 1999 |
14.76 |
| Sep 14, 1999 |
14.68 |
| Sep 13, 1999 |
14.59 |
| Sep 10, 1999 |
14.49 |
| Sep 9, 1999 |
14.38 |
| Sep 8, 1999 |
14.26 |
| Sep 7, 1999 |
14.16 |
| Sep 3, 1999 |
14.06 |
| Sep 2, 1999 |
13.97 |
| Sep 1, 1999 |
13.87 |
| Aug 31, 1999 |
13.76 |
| Aug 30, 1999 |
13.67 |
| Aug 27, 1999 |
13.59 |
| Aug 26, 1999 |
13.51 |
| Aug 25, 1999 |
13.42 |
| Aug 24, 1999 |
13.33 |
| Aug 23, 1999 |
13.23 |
| Aug 20, 1999 |
13.13 |
| Aug 19, 1999 |
13.02 |
| Aug 18, 1999 |
12.93 |
| Aug 17, 1999 |
12.83 |
| Aug 16, 1999 |
12.74 |
| Aug 13, 1999 |
12.66 |
| Aug 12, 1999 |
12.57 |
| Aug 11, 1999 |
12.50 |
| Aug 10, 1999 |
12.44 |
| Aug 9, 1999 |
12.37 |
| Aug 6, 1999 |
12.29 |
| Aug 5, 1999 |
12.21 |
| Aug 4, 1999 |
12.13 |
| Aug 3, 1999 |
12.05 |
| Aug 2, 1999 |
11.97 |
| Jul 30, 1999 |
11.88 |
| Jul 29, 1999 |
11.80 |
| Jul 28, 1999 |
11.73 |
| Jul 27, 1999 |
11.66 |
| Jul 26, 1999 |
11.59 |
| Jul 23, 1999 |
11.52 |
| Jul 22, 1999 |
11.45 |
| Jul 21, 1999 |
11.36 |
| Jul 20, 1999 |
11.25 |
| Jul 19, 1999 |
11.14 |
| Jul 16, 1999 |
11.00 |
| Jul 15, 1999 |
10.88 |
| Jul 14, 1999 |
10.76 |
| Jul 13, 1999 |
10.63 |
| Jul 12, 1999 |
10.51 |
| Jul 9, 1999 |
10.40 |
| Jul 8, 1999 |
10.29 |
| Jul 7, 1999 |
10.18 |
| Jul 6, 1999 |
10.08 |
| Jul 2, 1999 |
9.97 |
| Jul 1, 1999 |
9.86 |
| Jun 30, 1999 |
9.74 |
| Jun 29, 1999 |
9.63 |
| Jun 28, 1999 |
9.55 |
| Jun 25, 1999 |
9.48 |
| Jun 24, 1999 |
9.39 |
| Jun 23, 1999 |
9.32 |
| Jun 22, 1999 |
9.23 |
| Jun 21, 1999 |
9.15 |
| Jun 18, 1999 |
9.05 |
| Jun 17, 1999 |
8.97 |
| Jun 16, 1999 |
8.90 |
| Jun 15, 1999 |
8.83 |
| Jun 14, 1999 |
8.77 |
| Jun 11, 1999 |
8.71 |
| Jun 10, 1999 |
8.66 |
| Jun 9, 1999 |
8.59 |
| Jun 8, 1999 |
8.52 |
| Jun 7, 1999 |
8.45 |
| Jun 4, 1999 |
8.39 |
| Jun 3, 1999 |
8.33 |
| Jun 2, 1999 |
8.28 |
| Jun 1, 1999 |
8.22 |
| May 28, 1999 |
8.17 |
| May 27, 1999 |
8.11 |
| May 26, 1999 |
8.06 |
| May 25, 1999 |
8.01 |
| May 24, 1999 |
7.94 |
| May 21, 1999 |
7.88 |
| May 20, 1999 |
7.81 |
| May 19, 1999 |
7.74 |
| May 18, 1999 |
7.68 |
| May 17, 1999 |
7.62 |
| May 14, 1999 |
7.57 |
| May 13, 1999 |
7.51 |
| May 12, 1999 |
7.45 |
| May 11, 1999 |
7.38 |
| May 10, 1999 |
7.33 |
| May 7, 1999 |
7.27 |
| May 6, 1999 |
7.21 |
| May 5, 1999 |
7.15 |
| May 4, 1999 |
7.09 |
| May 3, 1999 |
7.04 |
| Apr 30, 1999 |
7.00 |
| Apr 29, 1999 |
6.96 |
| Apr 28, 1999 |
6.93 |
| Apr 27, 1999 |
6.90 |
| Apr 26, 1999 |
6.86 |
| Apr 23, 1999 |
6.82 |
| Apr 22, 1999 |
6.78 |
| Apr 21, 1999 |
6.75 |
| Apr 20, 1999 |
6.72 |
| Apr 19, 1999 |
6.71 |
| Apr 16, 1999 |
6.69 |
| Apr 15, 1999 |
6.66 |
| Apr 14, 1999 |
6.64 |
| Apr 13, 1999 |
6.61 |
| Apr 12, 1999 |
6.58 |
| Apr 9, 1999 |
6.55 |
| Apr 8, 1999 |
6.52 |
| Apr 7, 1999 |
6.49 |
| Apr 6, 1999 |
6.45 |
| Apr 5, 1999 |
6.42 |
| Apr 1, 1999 |
6.38 |
| Mar 31, 1999 |
6.35 |
| Mar 30, 1999 |
6.31 |
| Mar 29, 1999 |
6.28 |
| Mar 26, 1999 |
6.25 |
| Mar 25, 1999 |
6.21 |
| Mar 24, 1999 |
6.18 |
| Mar 23, 1999 |
6.14 |
| Mar 22, 1999 |
6.12 |
| Mar 19, 1999 |
6.09 |
| Mar 18, 1999 |
6.05 |
| Mar 17, 1999 |
6.01 |
| Mar 16, 1999 |
5.98 |
| Mar 15, 1999 |
5.96 |
| Mar 12, 1999 |
5.94 |
| Mar 11, 1999 |
5.91 |
| Mar 10, 1999 |
5.89 |
| Mar 9, 1999 |
5.86 |
| Mar 8, 1999 |
5.83 |
| Mar 5, 1999 |
5.80 |
| Mar 4, 1999 |
5.76 |
| Mar 3, 1999 |
5.72 |
| Mar 2, 1999 |
5.69 |
| Mar 1, 1999 |
5.66 |
| Feb 26, 1999 |
5.63 |
| Feb 25, 1999 |
5.60 |
| Feb 24, 1999 |
5.57 |
| Feb 23, 1999 |
5.54 |
| Feb 22, 1999 |
5.52 |
| Feb 19, 1999 |
5.49 |
| Feb 18, 1999 |
5.47 |
| Feb 17, 1999 |
5.44 |
| Feb 16, 1999 |
5.41 |
| Feb 12, 1999 |
5.39 |
| Feb 11, 1999 |
5.35 |
| Feb 10, 1999 |
5.31 |
| Feb 9, 1999 |
5.28 |
| Feb 8, 1999 |
5.24 |
| Feb 5, 1999 |
5.20 |
| Feb 4, 1999 |
5.16 |
| Feb 3, 1999 |
5.11 |
| Feb 2, 1999 |
5.05 |
| Feb 1, 1999 |
5.01 |
| Jan 29, 1999 |
4.96 |
| Jan 28, 1999 |
4.90 |
| Jan 27, 1999 |
4.85 |
| Jan 26, 1999 |
4.80 |
| Jan 25, 1999 |
4.74 |
| Jan 22, 1999 |
4.68 |
| Jan 21, 1999 |
4.63 |
| Jan 20, 1999 |
4.57 |
| Jan 19, 1999 |
4.51 |
| Jan 15, 1999 |
4.46 |
| Jan 14, 1999 |
4.42 |
| Jan 13, 1999 |
4.38 |
| Jan 12, 1999 |
4.33 |
| Jan 11, 1999 |
4.29 |
| Jan 8, 1999 |
4.24 |
| Jan 7, 1999 |
4.20 |
| Jan 6, 1999 |
4.15 |
| Jan 5, 1999 |
4.11 |
| Jan 4, 1999 |
4.07 |
| Dec 31, 1998 |
4.03 |
| Dec 30, 1998 |
4.00 |
| Dec 29, 1998 |
3.96 |
| Dec 28, 1998 |
3.93 |
| Dec 24, 1998 |
3.89 |
| Dec 23, 1998 |
3.85 |
| Dec 22, 1998 |
3.80 |
| Dec 21, 1998 |
3.76 |
| Dec 18, 1998 |
3.72 |
| Dec 17, 1998 |
3.68 |
| Dec 16, 1998 |
3.65 |
| Dec 15, 1998 |
3.62 |
| Dec 14, 1998 |
3.58 |
| Dec 11, 1998 |
3.55 |
| Dec 10, 1998 |
3.52 |
| Dec 9, 1998 |
3.50 |
| Dec 8, 1998 |
3.47 |
| Dec 7, 1998 |
3.44 |
| Dec 4, 1998 |
3.40 |
| Dec 3, 1998 |
3.37 |
| Dec 2, 1998 |
3.34 |
| Dec 1, 1998 |
3.30 |
| Nov 30, 1998 |
3.27 |
| Nov 27, 1998 |
3.24 |
| Nov 25, 1998 |
3.20 |
| Nov 24, 1998 |
3.17 |
| Nov 23, 1998 |
3.13 |
| Nov 20, 1998 |
3.10 |
| Nov 19, 1998 |
3.07 |
| Nov 18, 1998 |
3.04 |
| Nov 17, 1998 |
3.00 |
| Nov 16, 1998 |
2.97 |
| Nov 13, 1998 |
2.94 |
| Nov 12, 1998 |
2.91 |
| Nov 11, 1998 |
2.89 |
| Nov 10, 1998 |
2.86 |
| Nov 9, 1998 |
2.84 |
| Nov 6, 1998 |
2.82 |
| Nov 5, 1998 |
2.80 |
| Nov 4, 1998 |
2.77 |
| Nov 3, 1998 |
2.75 |
| Nov 2, 1998 |
2.73 |
| Oct 30, 1998 |
2.71 |
| Oct 29, 1998 |
2.69 |
| Oct 28, 1998 |
2.68 |
| Oct 27, 1998 |
2.66 |
| Oct 26, 1998 |
2.64 |
| Oct 23, 1998 |
2.63 |
| Oct 22, 1998 |
2.62 |
| Oct 21, 1998 |
2.60 |
| Oct 20, 1998 |
2.59 |
| Oct 19, 1998 |
2.59 |
| Oct 16, 1998 |
2.58 |
| Oct 15, 1998 |
2.57 |
| Oct 14, 1998 |
2.57 |
| Oct 13, 1998 |
2.57 |
| Oct 12, 1998 |
2.56 |
| Oct 9, 1998 |
2.56 |
| Oct 8, 1998 |
2.56 |
| Oct 7, 1998 |
2.56 |
| Oct 6, 1998 |
2.56 |
| Oct 5, 1998 |
2.56 |
| Oct 2, 1998 |
2.56 |
| Oct 1, 1998 |
2.56 |
| Sep 30, 1998 |
2.55 |
| Sep 29, 1998 |
2.55 |
| Sep 28, 1998 |
2.55 |
| Sep 25, 1998 |
2.55 |
| Sep 24, 1998 |
2.55 |
| Sep 23, 1998 |
2.56 |
| Sep 22, 1998 |
2.56 |
| Sep 21, 1998 |
2.57 |
| Sep 18, 1998 |
2.57 |
| Sep 17, 1998 |
2.57 |
| Sep 16, 1998 |
2.58 |
| Sep 15, 1998 |
2.59 |
| Sep 14, 1998 |
2.60 |
| Sep 11, 1998 |
2.61 |
| Sep 10, 1998 |
2.62 |
| Sep 9, 1998 |
2.63 |
| Sep 8, 1998 |
2.64 |
| Sep 4, 1998 |
2.65 |
| Sep 3, 1998 |
2.66 |
| Sep 2, 1998 |
2.68 |
| Sep 1, 1998 |
2.69 |
| Aug 31, 1998 |
2.70 |
| Aug 28, 1998 |
2.71 |
| Aug 27, 1998 |
2.72 |
| Aug 26, 1998 |
2.73 |
| Aug 25, 1998 |
2.74 |
| Aug 24, 1998 |
2.74 |
| Aug 21, 1998 |
2.75 |
| Aug 20, 1998 |
2.75 |
| Aug 19, 1998 |
2.76 |
| Aug 18, 1998 |
2.76 |
| Aug 17, 1998 |
2.77 |
| Aug 14, 1998 |
2.77 |
| Aug 13, 1998 |
2.77 |
| Aug 12, 1998 |
2.77 |
| Aug 11, 1998 |
2.78 |
| Aug 10, 1998 |
2.79 |
| Aug 7, 1998 |
2.79 |
| Aug 6, 1998 |
2.79 |
| Aug 5, 1998 |
2.80 |
| Aug 4, 1998 |
2.81 |
| Aug 3, 1998 |
2.81 |
| Jul 31, 1998 |
2.82 |
| Jul 30, 1998 |
2.83 |
| Jul 29, 1998 |
2.84 |
| Jul 28, 1998 |
2.84 |
| Jul 27, 1998 |
2.85 |
| Jul 24, 1998 |
2.86 |
| Jul 23, 1998 |
2.86 |
| Jul 22, 1998 |
2.87 |
| Jul 21, 1998 |
2.88 |
| Jul 20, 1998 |
2.88 |
| Jul 17, 1998 |
2.89 |
| Jul 16, 1998 |
2.90 |
| Jul 15, 1998 |
2.91 |
| Jul 14, 1998 |
2.91 |
| Jul 13, 1998 |
2.92 |
| Jul 10, 1998 |
2.93 |
| Jul 9, 1998 |
2.94 |
| Jul 8, 1998 |
2.94 |
| Jul 7, 1998 |
2.95 |
| Jul 6, 1998 |
2.97 |
| Jul 2, 1998 |
2.98 |
| Jul 1, 1998 |
2.99 |
| Jun 30, 1998 |
3.00 |
| Jun 29, 1998 |
3.01 |
| Jun 26, 1998 |
3.01 |
| Jun 25, 1998 |
3.02 |
| Jun 24, 1998 |
3.03 |
| Jun 23, 1998 |
3.04 |
| Jun 22, 1998 |
3.05 |
| Jun 19, 1998 |
3.06 |
| Jun 18, 1998 |
3.06 |
| Jun 17, 1998 |
3.07 |
| Jun 16, 1998 |
3.07 |
| Jun 15, 1998 |
3.08 |
| Jun 12, 1998 |
3.09 |
| Jun 11, 1998 |
3.09 |
| Jun 10, 1998 |
3.10 |
| Jun 9, 1998 |
3.10 |
| Jun 8, 1998 |
3.10 |
| Jun 5, 1998 |
3.10 |
| Jun 4, 1998 |
3.10 |
| Jun 3, 1998 |
3.10 |
| Jun 2, 1998 |
3.10 |
| Jun 1, 1998 |
3.10 |
| May 29, 1998 |
3.09 |
| May 28, 1998 |
3.09 |
| May 27, 1998 |
3.09 |
| May 26, 1998 |
3.08 |
| May 22, 1998 |
3.08 |
| May 21, 1998 |
3.07 |
| May 20, 1998 |
3.07 |
| May 19, 1998 |
3.06 |
| May 18, 1998 |
3.06 |
| May 15, 1998 |
3.05 |
| May 14, 1998 |
3.04 |
| May 13, 1998 |
3.03 |
| May 12, 1998 |
3.02 |
| May 11, 1998 |
3.01 |
| May 8, 1998 |
3.00 |
| May 7, 1998 |
2.99 |
