Power Integrations (POWI) DMA 200 (1998 - 2026)
| Date | Value |
|---|
| Jun 1, 2026 |
47.71 |
| May 29, 2026 |
47.54 |
| May 28, 2026 |
47.36 |
| May 27, 2026 |
47.14 |
| May 26, 2026 |
46.93 |
| May 22, 2026 |
46.72 |
| May 21, 2026 |
46.60 |
| May 20, 2026 |
46.49 |
| May 19, 2026 |
46.39 |
| May 18, 2026 |
46.29 |
| May 15, 2026 |
46.20 |
| May 14, 2026 |
46.08 |
| May 13, 2026 |
45.97 |
| May 12, 2026 |
45.88 |
| May 11, 2026 |
45.79 |
| May 8, 2026 |
45.68 |
| May 7, 2026 |
45.57 |
| May 6, 2026 |
45.49 |
| May 5, 2026 |
45.37 |
| May 4, 2026 |
45.25 |
| May 1, 2026 |
45.16 |
| Apr 30, 2026 |
45.06 |
| Apr 29, 2026 |
44.97 |
| Apr 28, 2026 |
44.90 |
| Apr 27, 2026 |
44.86 |
| Apr 24, 2026 |
44.80 |
| Apr 23, 2026 |
44.73 |
| Apr 22, 2026 |
44.65 |
| Apr 21, 2026 |
44.58 |
| Apr 20, 2026 |
44.54 |
| Apr 17, 2026 |
44.52 |
| Apr 16, 2026 |
44.52 |
| Apr 15, 2026 |
44.52 |
| Apr 14, 2026 |
44.52 |
| Apr 13, 2026 |
44.53 |
| Apr 10, 2026 |
44.55 |
| Apr 9, 2026 |
44.55 |
| Apr 8, 2026 |
44.56 |
| Apr 7, 2026 |
44.55 |
| Apr 6, 2026 |
44.57 |
| Apr 2, 2026 |
44.58 |
| Apr 1, 2026 |
44.60 |
| Mar 31, 2026 |
44.62 |
| Mar 30, 2026 |
44.65 |
| Mar 27, 2026 |
44.70 |
| Mar 26, 2026 |
44.74 |
| Mar 25, 2026 |
44.78 |
| Mar 24, 2026 |
44.79 |
| Mar 23, 2026 |
44.80 |
| Mar 20, 2026 |
44.84 |
| Mar 19, 2026 |
44.86 |
| Mar 18, 2026 |
44.88 |
| Mar 17, 2026 |
44.89 |
| Mar 16, 2026 |
44.91 |
| Mar 13, 2026 |
44.93 |
| Mar 12, 2026 |
44.94 |
| Mar 11, 2026 |
44.96 |
| Mar 10, 2026 |
44.98 |
| Mar 9, 2026 |
45.01 |
| Mar 6, 2026 |
45.04 |
| Mar 5, 2026 |
45.07 |
| Mar 4, 2026 |
45.10 |
| Mar 3, 2026 |
45.14 |
| Mar 2, 2026 |
45.17 |
| Feb 27, 2026 |
45.20 |
| Feb 26, 2026 |
45.25 |
| Feb 25, 2026 |
45.28 |
| Feb 24, 2026 |
45.30 |
| Feb 23, 2026 |
45.31 |
| Feb 20, 2026 |
45.34 |
| Feb 19, 2026 |
45.36 |
| Feb 18, 2026 |
45.39 |
| Feb 17, 2026 |
45.41 |
| Feb 13, 2026 |
45.42 |
| Feb 12, 2026 |
45.43 |
| Feb 11, 2026 |
45.45 |
| Feb 10, 2026 |
45.46 |
| Feb 9, 2026 |
45.49 |
| Feb 6, 2026 |
45.49 |
| Feb 5, 2026 |
45.49 |
| Feb 4, 2026 |
45.48 |
| Feb 3, 2026 |
45.47 |
| Feb 2, 2026 |
45.47 |
| Jan 30, 2026 |
45.47 |
| Jan 29, 2026 |
45.47 |
| Jan 28, 2026 |
45.46 |
| Jan 27, 2026 |
45.45 |
| Jan 26, 2026 |
45.46 |
| Jan 23, 2026 |
45.45 |
| Jan 22, 2026 |
45.44 |
| Jan 21, 2026 |
45.43 |
| Jan 20, 2026 |
45.43 |
| Jan 16, 2026 |
45.47 |
| Jan 15, 2026 |
45.51 |
| Jan 14, 2026 |
45.55 |
| Jan 13, 2026 |
45.59 |
| Jan 12, 2026 |
45.66 |
| Jan 9, 2026 |
45.73 |
| Jan 8, 2026 |
45.80 |
| Jan 7, 2026 |
45.88 |
| Jan 6, 2026 |
45.95 |
| Jan 5, 2026 |
46.03 |
| Jan 2, 2026 |
46.13 |
| Dec 31, 2025 |
46.23 |
| Dec 30, 2025 |
46.34 |
| Dec 29, 2025 |
46.44 |
| Dec 26, 2025 |
46.54 |
| Dec 24, 2025 |
46.64 |
| Dec 23, 2025 |
46.73 |
| Dec 22, 2025 |
46.84 |
| Dec 19, 2025 |
46.97 |
| Dec 18, 2025 |
47.09 |
| Dec 17, 2025 |
47.20 |
| Dec 16, 2025 |
47.32 |
| Dec 15, 2025 |
47.43 |
| Dec 12, 2025 |
47.55 |
| Dec 11, 2025 |
47.67 |
| Dec 10, 2025 |
47.81 |
| Dec 9, 2025 |
47.94 |
| Dec 8, 2025 |
48.08 |
| Dec 5, 2025 |
48.22 |
| Dec 4, 2025 |
48.37 |
| Dec 3, 2025 |
48.51 |
| Dec 2, 2025 |
48.64 |
| Dec 1, 2025 |
48.76 |
| Nov 28, 2025 |
48.89 |
| Nov 26, 2025 |
49.02 |
| Nov 25, 2025 |
49.14 |
| Nov 24, 2025 |
49.26 |
| Nov 21, 2025 |
49.40 |
| Nov 20, 2025 |
49.53 |
| Nov 19, 2025 |
49.69 |
| Nov 18, 2025 |
49.84 |
| Nov 17, 2025 |
49.98 |
| Nov 14, 2025 |
50.13 |
| Nov 13, 2025 |
50.26 |
| Nov 12, 2025 |
50.38 |
| Nov 11, 2025 |
50.50 |
| Nov 10, 2025 |
50.63 |
| Nov 7, 2025 |
50.76 |
| Nov 6, 2025 |
50.90 |
| Nov 5, 2025 |
51.03 |
| Nov 4, 2025 |
51.15 |
| Nov 3, 2025 |
51.26 |
| Oct 31, 2025 |
51.36 |
| Oct 30, 2025 |
51.46 |
| Oct 29, 2025 |
51.57 |
| Oct 28, 2025 |
51.66 |
| Oct 27, 2025 |
51.75 |
| Oct 24, 2025 |
51.84 |
| Oct 23, 2025 |
51.94 |
| Oct 22, 2025 |
52.03 |
| Oct 21, 2025 |
52.13 |
| Oct 20, 2025 |
52.21 |
| Oct 17, 2025 |
52.29 |
| Oct 16, 2025 |
52.37 |
| Oct 15, 2025 |
52.45 |
| Oct 14, 2025 |
52.53 |
| Oct 13, 2025 |
52.61 |
| Oct 10, 2025 |
52.71 |
| Oct 9, 2025 |
52.84 |
| Oct 8, 2025 |
52.96 |
| Oct 7, 2025 |
53.08 |
| Oct 6, 2025 |
53.22 |
| Oct 3, 2025 |
53.34 |
| Oct 2, 2025 |
53.48 |
| Oct 1, 2025 |
53.61 |
| Sep 30, 2025 |
53.74 |
| Sep 29, 2025 |
53.87 |
| Sep 26, 2025 |
54.00 |
| Sep 25, 2025 |
54.12 |
| Sep 24, 2025 |
54.23 |
| Sep 23, 2025 |
54.35 |
| Sep 22, 2025 |
54.47 |
| Sep 19, 2025 |
54.59 |
| Sep 18, 2025 |
54.70 |
| Sep 17, 2025 |
54.80 |
| Sep 16, 2025 |
54.91 |
| Sep 15, 2025 |
55.02 |
| Sep 12, 2025 |
55.11 |
| Sep 11, 2025 |
55.21 |
| Sep 10, 2025 |
55.28 |
| Sep 9, 2025 |
55.36 |
| Sep 8, 2025 |
55.44 |
| Sep 5, 2025 |
55.52 |
| Sep 4, 2025 |
55.60 |
| Sep 3, 2025 |
55.70 |
| Sep 2, 2025 |
55.80 |
| Aug 29, 2025 |
55.90 |
| Aug 28, 2025 |
56.01 |
| Aug 27, 2025 |
56.10 |
| Aug 26, 2025 |
56.20 |
| Aug 25, 2025 |
56.29 |
| Aug 22, 2025 |
56.38 |
| Aug 21, 2025 |
56.45 |
| Aug 20, 2025 |
56.53 |
| Aug 19, 2025 |
56.62 |
| Aug 18, 2025 |
56.71 |
| Aug 15, 2025 |
56.81 |
| Aug 14, 2025 |
56.89 |
| Aug 13, 2025 |
56.97 |
| Aug 12, 2025 |
57.03 |
| Aug 11, 2025 |
57.11 |
| Aug 8, 2025 |
57.21 |
| Aug 7, 2025 |
57.31 |
| Aug 6, 2025 |
57.42 |
| Aug 5, 2025 |
57.50 |
| Aug 4, 2025 |
57.57 |
| Aug 1, 2025 |
57.65 |
| Jul 31, 2025 |
57.73 |
| Jul 30, 2025 |
57.80 |
| Jul 29, 2025 |
57.87 |
| Jul 28, 2025 |
57.93 |
| Jul 25, 2025 |
57.98 |
| Jul 24, 2025 |
58.03 |
| Jul 23, 2025 |
58.08 |
| Jul 22, 2025 |
58.13 |
| Jul 21, 2025 |
58.18 |
| Jul 18, 2025 |
58.22 |
| Jul 17, 2025 |
58.27 |
| Jul 16, 2025 |
58.32 |
| Jul 15, 2025 |
58.35 |
| Jul 14, 2025 |
58.39 |
| Jul 11, 2025 |
58.41 |
| Jul 10, 2025 |
58.42 |
| Jul 9, 2025 |
58.43 |
| Jul 8, 2025 |
58.44 |
| Jul 7, 2025 |
58.44 |
| Jul 3, 2025 |
58.45 |
| Jul 2, 2025 |
58.45 |
| Jul 1, 2025 |
58.45 |
| Jun 30, 2025 |
58.45 |
| Jun 27, 2025 |
58.46 |
| Jun 26, 2025 |
58.47 |
| Jun 25, 2025 |
58.48 |
| Jun 24, 2025 |
58.50 |
| Jun 23, 2025 |
58.53 |
| Jun 20, 2025 |
58.56 |
| Jun 18, 2025 |
58.63 |
| Jun 17, 2025 |
58.69 |
| Jun 16, 2025 |
58.74 |
| Jun 13, 2025 |
58.78 |
| Jun 12, 2025 |
58.84 |
| Jun 11, 2025 |
58.89 |
| Jun 10, 2025 |
58.93 |
| Jun 9, 2025 |
58.97 |
| Jun 6, 2025 |
59.01 |
| Jun 5, 2025 |
59.07 |
| Jun 4, 2025 |
59.13 |
| Jun 3, 2025 |
59.18 |
| Jun 2, 2025 |
59.22 |
| May 30, 2025 |
59.28 |
| May 29, 2025 |
59.33 |
| May 28, 2025 |
59.38 |
| May 27, 2025 |
59.44 |
| May 23, 2025 |
59.48 |
| May 22, 2025 |
59.55 |
| May 21, 2025 |
59.62 |
| May 20, 2025 |
59.70 |
| May 19, 2025 |
59.78 |
| May 16, 2025 |
59.88 |
| May 15, 2025 |
59.96 |
| May 14, 2025 |
60.06 |
| May 13, 2025 |
60.15 |
| May 12, 2025 |
60.23 |
| May 9, 2025 |
60.29 |
| May 8, 2025 |
60.40 |
| May 7, 2025 |
60.51 |
| May 6, 2025 |
60.62 |
| May 5, 2025 |
60.74 |
| May 2, 2025 |
60.87 |
| May 1, 2025 |
61.01 |
| Apr 30, 2025 |
61.14 |
| Apr 29, 2025 |
61.27 |
| Apr 28, 2025 |
61.39 |
| Apr 25, 2025 |
61.50 |
| Apr 24, 2025 |
61.60 |
| Apr 23, 2025 |
61.71 |
| Apr 22, 2025 |
61.83 |
| Apr 21, 2025 |
61.95 |
| Apr 17, 2025 |
62.07 |
| Apr 16, 2025 |
62.19 |
| Apr 15, 2025 |
62.32 |
| Apr 14, 2025 |
62.44 |
| Apr 11, 2025 |
62.56 |
| Apr 10, 2025 |
62.69 |
| Apr 9, 2025 |
62.82 |
| Apr 8, 2025 |
62.93 |
| Apr 7, 2025 |
63.08 |
| Apr 4, 2025 |
63.23 |
| Apr 3, 2025 |
63.38 |
| Apr 2, 2025 |
63.53 |
| Apr 1, 2025 |
63.64 |
| Mar 31, 2025 |
63.77 |
| Mar 28, 2025 |
63.89 |
| Mar 27, 2025 |
64.00 |
| Mar 26, 2025 |
64.10 |
| Mar 25, 2025 |
64.20 |
| Mar 24, 2025 |
64.30 |
| Mar 21, 2025 |
64.39 |
| Mar 20, 2025 |
64.49 |
| Mar 19, 2025 |
64.59 |
| Mar 18, 2025 |
64.69 |
| Mar 17, 2025 |
64.78 |
| Mar 14, 2025 |
64.87 |
| Mar 13, 2025 |
64.97 |
| Mar 12, 2025 |
65.07 |
| Mar 11, 2025 |
65.18 |
| Mar 10, 2025 |
65.29 |
| Mar 7, 2025 |
65.38 |
| Mar 6, 2025 |
65.45 |
| Mar 5, 2025 |
65.54 |
| Mar 4, 2025 |
65.63 |
| Mar 3, 2025 |
65.73 |
| Feb 28, 2025 |
65.82 |
| Feb 27, 2025 |
65.89 |
| Feb 26, 2025 |
65.98 |
| Feb 25, 2025 |
66.04 |
| Feb 24, 2025 |
66.07 |
| Feb 21, 2025 |
66.09 |
| Feb 20, 2025 |
66.11 |
| Feb 19, 2025 |
66.12 |
| Feb 18, 2025 |
66.13 |
| Feb 14, 2025 |
66.15 |
| Feb 13, 2025 |
66.19 |
| Feb 12, 2025 |
66.23 |
| Feb 11, 2025 |
66.27 |
| Feb 10, 2025 |
66.31 |
| Feb 7, 2025 |
66.35 |
| Feb 6, 2025 |
66.36 |
| Feb 5, 2025 |
66.37 |
| Feb 4, 2025 |
66.38 |
| Feb 3, 2025 |
66.40 |
| Jan 31, 2025 |
66.44 |
| Jan 30, 2025 |
66.46 |
| Jan 29, 2025 |
66.50 |
| Jan 28, 2025 |
66.56 |
| Jan 27, 2025 |
66.61 |
| Jan 24, 2025 |
66.66 |
| Jan 23, 2025 |
66.70 |
| Jan 22, 2025 |
66.73 |
| Jan 21, 2025 |
66.75 |
| Jan 17, 2025 |
66.79 |
| Jan 16, 2025 |
66.82 |
| Jan 15, 2025 |
66.87 |
| Jan 14, 2025 |
66.91 |
| Jan 13, 2025 |
66.96 |
| Jan 10, 2025 |
67.00 |
| Jan 8, 2025 |
67.05 |
| Jan 7, 2025 |
67.10 |
| Jan 6, 2025 |
67.14 |
| Jan 3, 2025 |
67.17 |
| Jan 2, 2025 |
67.21 |
| Dec 31, 2024 |
67.25 |
| Dec 30, 2024 |
67.29 |
| Dec 27, 2024 |
67.34 |
| Dec 26, 2024 |
67.38 |
| Dec 24, 2024 |
67.43 |
| Dec 23, 2024 |
67.49 |
| Dec 20, 2024 |
67.55 |
| Dec 19, 2024 |
67.62 |
| Dec 18, 2024 |
67.68 |
| Dec 17, 2024 |
67.73 |
| Dec 16, 2024 |
67.76 |
| Dec 13, 2024 |
67.80 |
| Dec 12, 2024 |
67.84 |
| Dec 11, 2024 |
67.86 |
| Dec 10, 2024 |
67.89 |
| Dec 9, 2024 |
67.92 |
| Dec 6, 2024 |
67.94 |
| Dec 5, 2024 |
67.98 |
| Dec 4, 2024 |
68.03 |
| Dec 3, 2024 |
68.08 |
| Dec 2, 2024 |
68.11 |
| Nov 29, 2024 |
68.16 |
| Nov 27, 2024 |
68.21 |
| Nov 26, 2024 |
68.24 |
| Nov 25, 2024 |
68.31 |
| Nov 22, 2024 |
68.38 |
| Nov 21, 2024 |
68.45 |
| Nov 20, 2024 |
68.52 |
| Nov 19, 2024 |
68.58 |
| Nov 18, 2024 |
68.65 |
| Nov 15, 2024 |
68.72 |
| Nov 14, 2024 |
68.80 |
| Nov 13, 2024 |
68.87 |
| Nov 12, 2024 |
68.93 |
| Nov 11, 2024 |
69.00 |
| Nov 8, 2024 |
69.06 |
| Nov 7, 2024 |
69.12 |
| Nov 6, 2024 |
69.19 |
| Nov 5, 2024 |
69.27 |
| Nov 4, 2024 |
69.36 |
| Nov 1, 2024 |
69.45 |
| Oct 31, 2024 |
69.53 |
| Oct 30, 2024 |
69.61 |
| Oct 29, 2024 |
69.68 |
| Oct 28, 2024 |
69.74 |
| Oct 25, 2024 |
69.80 |
| Oct 24, 2024 |
69.87 |
| Oct 23, 2024 |
69.94 |
| Oct 22, 2024 |
70.02 |
| Oct 21, 2024 |
70.09 |
| Oct 18, 2024 |
70.16 |
| Oct 17, 2024 |
70.23 |
| Oct 16, 2024 |
70.31 |
| Oct 15, 2024 |
70.40 |
| Oct 14, 2024 |
70.50 |
| Oct 11, 2024 |
70.60 |
| Oct 10, 2024 |
70.70 |
| Oct 9, 2024 |
70.81 |
| Oct 8, 2024 |
70.91 |
| Oct 7, 2024 |
71.00 |
| Oct 4, 2024 |
71.12 |
| Oct 3, 2024 |
71.23 |
| Oct 2, 2024 |
71.34 |
| Oct 1, 2024 |
71.46 |
| Sep 30, 2024 |
71.55 |
| Sep 27, 2024 |
71.64 |
| Sep 26, 2024 |
71.73 |
| Sep 25, 2024 |
71.80 |
| Sep 24, 2024 |
71.89 |
| Sep 23, 2024 |
71.97 |
| Sep 20, 2024 |
72.05 |
| Sep 19, 2024 |
72.14 |
| Sep 18, 2024 |
72.22 |
| Sep 17, 2024 |
72.31 |
| Sep 16, 2024 |
72.40 |
| Sep 13, 2024 |
72.48 |
| Sep 12, 2024 |
72.57 |
| Sep 11, 2024 |
72.66 |
| Sep 10, 2024 |
72.75 |
| Sep 9, 2024 |
72.85 |
| Sep 6, 2024 |
72.95 |
| Sep 5, 2024 |
73.05 |
| Sep 4, 2024 |
73.13 |
| Sep 3, 2024 |
73.22 |
| Aug 30, 2024 |
73.29 |
| Aug 29, 2024 |
73.31 |
| Aug 28, 2024 |
73.34 |
| Aug 27, 2024 |
73.37 |
| Aug 26, 2024 |
73.40 |
| Aug 23, 2024 |
73.44 |
| Aug 22, 2024 |
73.48 |
| Aug 21, 2024 |
73.52 |
| Aug 20, 2024 |
73.55 |
| Aug 19, 2024 |
73.57 |
| Aug 16, 2024 |
73.59 |
| Aug 15, 2024 |
73.60 |
| Aug 14, 2024 |
73.62 |
| Aug 13, 2024 |
73.67 |
| Aug 12, 2024 |
73.71 |
| Aug 9, 2024 |
73.76 |
| Aug 8, 2024 |
73.81 |
| Aug 7, 2024 |
73.86 |
| Aug 6, 2024 |
73.92 |
| Aug 5, 2024 |
73.97 |
| Aug 2, 2024 |
74.03 |
| Aug 1, 2024 |
74.08 |
| Jul 31, 2024 |
74.12 |
| Jul 30, 2024 |
74.14 |
| Jul 29, 2024 |
74.18 |
| Jul 26, 2024 |
74.20 |
| Jul 25, 2024 |
74.21 |
| Jul 24, 2024 |
74.24 |
| Jul 23, 2024 |
74.25 |
| Jul 22, 2024 |
74.26 |
| Jul 19, 2024 |
74.26 |
| Jul 18, 2024 |
74.29 |
| Jul 17, 2024 |
74.30 |
| Jul 16, 2024 |
74.30 |
| Jul 15, 2024 |
74.28 |
| Jul 12, 2024 |
74.28 |
| Jul 11, 2024 |
74.29 |
| Jul 10, 2024 |
74.30 |
| Jul 9, 2024 |
74.33 |
| Jul 8, 2024 |
74.36 |
| Jul 5, 2024 |
74.40 |
| Jul 3, 2024 |
74.45 |
| Jul 2, 2024 |
74.49 |
| Jul 1, 2024 |
74.54 |
| Jun 28, 2024 |
74.58 |
| Jun 27, 2024 |
74.61 |
| Jun 26, 2024 |
74.66 |
| Jun 25, 2024 |
74.71 |
| Jun 24, 2024 |
74.75 |
| Jun 21, 2024 |
74.82 |
| Jun 20, 2024 |
74.88 |
| Jun 18, 2024 |
74.95 |
| Jun 17, 2024 |
75.00 |
| Jun 14, 2024 |
75.05 |
| Jun 13, 2024 |
75.10 |
| Jun 12, 2024 |
75.14 |
| Jun 11, 2024 |
75.16 |
| Jun 10, 2024 |
75.19 |
| Jun 7, 2024 |
75.24 |
| Jun 6, 2024 |
75.28 |
| Jun 5, 2024 |
75.32 |
| Jun 4, 2024 |
75.34 |
| Jun 3, 2024 |
75.37 |
| May 31, 2024 |
75.39 |
| May 30, 2024 |
75.43 |
| May 29, 2024 |
75.47 |
| May 28, 2024 |
75.51 |
| May 24, 2024 |
75.55 |
| May 23, 2024 |
75.59 |
| May 22, 2024 |
75.63 |
| May 21, 2024 |
75.68 |
| May 20, 2024 |
75.71 |
| May 17, 2024 |
75.77 |
| May 16, 2024 |
75.85 |
| May 15, 2024 |
75.93 |
| May 14, 2024 |
76.03 |
| May 13, 2024 |
76.12 |
| May 10, 2024 |
76.20 |
| May 9, 2024 |
76.28 |
| May 8, 2024 |
76.36 |
| May 7, 2024 |
76.43 |
| May 6, 2024 |
76.54 |
| May 3, 2024 |
76.65 |
| May 2, 2024 |
76.78 |
| May 1, 2024 |
76.92 |
| Apr 30, 2024 |
77.08 |
| Apr 29, 2024 |
77.23 |
| Apr 26, 2024 |
77.38 |
| Apr 25, 2024 |
77.53 |
| Apr 24, 2024 |
77.67 |
| Apr 23, 2024 |
77.79 |
| Apr 22, 2024 |
77.92 |
| Apr 19, 2024 |
78.05 |
| Apr 18, 2024 |
78.20 |
| Apr 17, 2024 |
78.35 |
| Apr 16, 2024 |
78.50 |
| Apr 15, 2024 |
78.63 |
| Apr 12, 2024 |
78.75 |
| Apr 11, 2024 |
78.87 |
| Apr 10, 2024 |
78.97 |
| Apr 9, 2024 |
79.05 |
| Apr 8, 2024 |
79.14 |
| Apr 5, 2024 |
79.24 |
| Apr 4, 2024 |
79.34 |
| Apr 3, 2024 |
79.46 |
| Apr 2, 2024 |
79.57 |
| Apr 1, 2024 |
79.69 |
| Mar 28, 2024 |
79.80 |
| Mar 27, 2024 |
79.91 |
| Mar 26, 2024 |
80.02 |
| Mar 25, 2024 |
80.14 |
| Mar 22, 2024 |
80.25 |
| Mar 21, 2024 |
80.35 |
| Mar 20, 2024 |
80.43 |
| Mar 19, 2024 |
80.52 |
| Mar 18, 2024 |
80.62 |
| Mar 15, 2024 |
80.70 |
| Mar 14, 2024 |
80.79 |
| Mar 13, 2024 |
80.89 |
| Mar 12, 2024 |
80.96 |
| Mar 11, 2024 |
81.00 |
| Mar 8, 2024 |
81.06 |
| Mar 7, 2024 |
81.12 |
| Mar 6, 2024 |
81.17 |
| Mar 5, 2024 |
81.23 |
| Mar 4, 2024 |
81.28 |
| Mar 1, 2024 |
81.31 |
| Feb 29, 2024 |
81.35 |
| Feb 28, 2024 |
81.38 |
| Feb 27, 2024 |
81.43 |
| Feb 26, 2024 |
81.48 |
| Feb 23, 2024 |
81.52 |
| Feb 22, 2024 |
81.56 |
| Feb 21, 2024 |
81.59 |
| Feb 20, 2024 |
81.60 |
| Feb 16, 2024 |
81.61 |
| Feb 15, 2024 |
81.62 |
| Feb 14, 2024 |
81.62 |
| Feb 13, 2024 |
81.60 |
| Feb 12, 2024 |
81.61 |
| Feb 9, 2024 |
81.58 |
| Feb 8, 2024 |
81.54 |
| Feb 7, 2024 |
81.53 |
| Feb 6, 2024 |
81.54 |
| Feb 5, 2024 |
81.55 |
| Feb 2, 2024 |
81.56 |
| Feb 1, 2024 |
81.58 |
| Jan 31, 2024 |
81.59 |
| Jan 30, 2024 |
81.61 |
| Jan 29, 2024 |
81.63 |
| Jan 26, 2024 |
81.64 |
| Jan 25, 2024 |
81.65 |
| Jan 24, 2024 |
81.66 |
| Jan 23, 2024 |
81.65 |
| Jan 22, 2024 |
81.64 |
| Jan 19, 2024 |
81.63 |
| Jan 18, 2024 |
81.64 |
| Jan 17, 2024 |
81.67 |
| Jan 16, 2024 |
81.70 |
| Jan 12, 2024 |
81.74 |
| Jan 11, 2024 |
81.76 |
| Jan 10, 2024 |
81.79 |
| Jan 9, 2024 |
81.82 |
| Jan 8, 2024 |
81.86 |
| Jan 5, 2024 |
81.89 |
| Jan 4, 2024 |
81.93 |
| Jan 3, 2024 |
81.97 |
| Jan 2, 2024 |
82.00 |
| Dec 29, 2023 |
82.02 |
| Dec 28, 2023 |
82.02 |
| Dec 27, 2023 |
82.03 |
| Dec 26, 2023 |
82.01 |
| Dec 22, 2023 |
81.99 |
| Dec 21, 2023 |
81.98 |
| Dec 20, 2023 |
81.99 |
| Dec 19, 2023 |
81.99 |
| Dec 18, 2023 |
81.98 |
| Dec 15, 2023 |
81.98 |
| Dec 14, 2023 |
81.97 |
| Dec 13, 2023 |
81.96 |
| Dec 12, 2023 |
81.96 |
| Dec 11, 2023 |
81.97 |
| Dec 8, 2023 |
81.97 |
| Dec 7, 2023 |
82.00 |
| Dec 6, 2023 |
82.01 |
| Dec 5, 2023 |
82.03 |
| Dec 4, 2023 |
82.06 |
| Dec 1, 2023 |
82.08 |
| Nov 30, 2023 |
82.11 |
| Nov 29, 2023 |
82.15 |
| Nov 28, 2023 |
82.19 |
| Nov 27, 2023 |
82.22 |
| Nov 24, 2023 |
82.26 |
| Nov 22, 2023 |
82.29 |
| Nov 21, 2023 |
82.33 |
| Nov 20, 2023 |
82.39 |
| Nov 17, 2023 |
82.44 |
| Nov 16, 2023 |
82.51 |
| Nov 15, 2023 |
82.57 |
| Nov 14, 2023 |
82.61 |
| Nov 13, 2023 |
82.66 |
| Nov 10, 2023 |
82.74 |
| Nov 9, 2023 |
82.81 |
| Nov 8, 2023 |
82.88 |
| Nov 7, 2023 |
82.96 |
| Nov 6, 2023 |
83.01 |
| Nov 3, 2023 |
83.06 |
| Nov 2, 2023 |
83.09 |
| Nov 1, 2023 |
83.15 |
| Oct 31, 2023 |
83.22 |
| Oct 30, 2023 |
83.28 |
| Oct 27, 2023 |
83.35 |
| Oct 26, 2023 |
83.40 |
| Oct 25, 2023 |
83.45 |
| Oct 24, 2023 |
83.50 |
| Oct 23, 2023 |
83.53 |
| Oct 20, 2023 |
83.53 |
| Oct 19, 2023 |
83.54 |
| Oct 18, 2023 |
83.54 |
| Oct 17, 2023 |
83.53 |
| Oct 16, 2023 |
83.51 |
| Oct 13, 2023 |
83.47 |
| Oct 12, 2023 |
83.45 |
| Oct 11, 2023 |
83.43 |
| Oct 10, 2023 |
83.40 |
| Oct 9, 2023 |
83.38 |
| Oct 6, 2023 |
83.36 |
| Oct 5, 2023 |
83.34 |
| Oct 4, 2023 |
83.32 |
| Oct 3, 2023 |
83.31 |
| Oct 2, 2023 |
83.31 |
| Sep 29, 2023 |
83.31 |
| Sep 28, 2023 |
83.31 |
| Sep 27, 2023 |
83.31 |
| Sep 26, 2023 |
83.31 |
| Sep 25, 2023 |
83.31 |
| Sep 22, 2023 |
83.29 |
| Sep 21, 2023 |
83.28 |
| Sep 20, 2023 |
83.30 |
| Sep 19, 2023 |
83.30 |
| Sep 18, 2023 |
83.31 |
| Sep 15, 2023 |
83.29 |
| Sep 14, 2023 |
83.28 |
| Sep 13, 2023 |
83.27 |
| Sep 12, 2023 |
83.27 |
| Sep 11, 2023 |
83.27 |
| Sep 8, 2023 |
83.25 |
| Sep 7, 2023 |
83.24 |
| Sep 6, 2023 |
83.24 |
| Sep 5, 2023 |
83.22 |
| Sep 1, 2023 |
83.20 |
| Aug 31, 2023 |
83.16 |
| Aug 30, 2023 |
83.13 |
| Aug 29, 2023 |
83.09 |
| Aug 28, 2023 |
83.02 |
| Aug 25, 2023 |
82.97 |
| Aug 24, 2023 |
82.92 |
| Aug 23, 2023 |
82.84 |
| Aug 22, 2023 |
82.73 |
| Aug 21, 2023 |
82.65 |
| Aug 18, 2023 |
82.58 |
| Aug 17, 2023 |
82.51 |
| Aug 16, 2023 |
82.45 |
| Aug 15, 2023 |
82.38 |
| Aug 14, 2023 |
82.29 |
| Aug 11, 2023 |
82.20 |
| Aug 10, 2023 |
82.11 |
| Aug 9, 2023 |
82.02 |
| Aug 8, 2023 |
81.91 |
| Aug 7, 2023 |
81.80 |
| Aug 4, 2023 |
81.69 |
| Aug 3, 2023 |
81.59 |
| Aug 2, 2023 |
81.46 |
| Aug 1, 2023 |
81.33 |
| Jul 31, 2023 |
81.17 |
| Jul 28, 2023 |
80.99 |
| Jul 27, 2023 |
80.84 |
| Jul 26, 2023 |
80.70 |
| Jul 25, 2023 |
80.59 |
| Jul 24, 2023 |
80.47 |
| Jul 21, 2023 |
80.35 |
| Jul 20, 2023 |
80.23 |
| Jul 19, 2023 |
80.09 |
| Jul 18, 2023 |
79.94 |
| Jul 17, 2023 |
79.80 |
| Jul 14, 2023 |
79.64 |
| Jul 13, 2023 |
79.48 |
| Jul 12, 2023 |
79.32 |
| Jul 11, 2023 |
79.16 |
| Jul 10, 2023 |
79.03 |
| Jul 7, 2023 |
78.91 |
| Jul 6, 2023 |
78.81 |
| Jul 5, 2023 |
78.70 |
| Jul 3, 2023 |
78.58 |
| Jun 30, 2023 |
78.44 |
| Jun 29, 2023 |
78.31 |
| Jun 28, 2023 |
78.19 |
| Jun 27, 2023 |
78.08 |
| Jun 26, 2023 |
77.97 |
| Jun 23, 2023 |
77.87 |
| Jun 22, 2023 |
77.78 |
| Jun 21, 2023 |
77.68 |
| Jun 20, 2023 |
77.58 |
| Jun 16, 2023 |
77.49 |
| Jun 15, 2023 |
77.40 |
| Jun 14, 2023 |
77.31 |
| Jun 13, 2023 |
77.23 |
| Jun 12, 2023 |
77.17 |
| Jun 9, 2023 |
77.09 |
| Jun 8, 2023 |
77.01 |
| Jun 7, 2023 |
76.94 |
| Jun 6, 2023 |
76.87 |
| Jun 5, 2023 |
76.84 |
| Jun 2, 2023 |
76.81 |
| Jun 1, 2023 |
76.77 |
| May 31, 2023 |
76.74 |
| May 30, 2023 |
76.72 |
| May 26, 2023 |
76.68 |
| May 25, 2023 |
76.63 |
| May 24, 2023 |
76.59 |
| May 23, 2023 |
76.58 |
| May 22, 2023 |
76.57 |
| May 19, 2023 |
76.56 |
| May 18, 2023 |
76.55 |
| May 17, 2023 |
76.54 |
| May 16, 2023 |
76.55 |
| May 15, 2023 |
76.57 |
| May 12, 2023 |
76.59 |
| May 11, 2023 |
76.61 |
| May 10, 2023 |
76.61 |
| May 9, 2023 |
76.60 |
| May 8, 2023 |
76.61 |
| May 5, 2023 |
76.62 |
| May 4, 2023 |
76.63 |
| May 3, 2023 |
76.65 |
| May 2, 2023 |
76.66 |
| May 1, 2023 |
76.66 |
| Apr 28, 2023 |
76.66 |
| Apr 27, 2023 |
76.65 |
| Apr 26, 2023 |
76.65 |
| Apr 25, 2023 |
76.65 |
| Apr 24, 2023 |
76.65 |
| Apr 21, 2023 |
76.64 |
| Apr 20, 2023 |
76.62 |
| Apr 19, 2023 |
76.59 |
| Apr 18, 2023 |
76.55 |
| Apr 17, 2023 |
76.54 |
| Apr 14, 2023 |
76.52 |
| Apr 13, 2023 |
76.51 |
| Apr 12, 2023 |
76.49 |
| Apr 11, 2023 |
76.48 |
| Apr 10, 2023 |
76.45 |
| Apr 6, 2023 |
76.41 |
| Apr 5, 2023 |
76.40 |
| Apr 4, 2023 |
76.37 |
| Apr 3, 2023 |
76.33 |
| Mar 31, 2023 |
76.30 |
| Mar 30, 2023 |
76.25 |
| Mar 29, 2023 |
76.20 |
| Mar 28, 2023 |
76.18 |
| Mar 27, 2023 |
76.17 |
| Mar 24, 2023 |
76.17 |
| Mar 23, 2023 |
76.17 |
| Mar 22, 2023 |
76.15 |
| Mar 21, 2023 |
76.16 |
| Mar 20, 2023 |
76.17 |
| Mar 17, 2023 |
76.16 |
| Mar 16, 2023 |
76.16 |
| Mar 15, 2023 |
76.16 |
| Mar 14, 2023 |
76.15 |
| Mar 13, 2023 |
76.13 |
| Mar 10, 2023 |
76.13 |
| Mar 9, 2023 |
76.13 |
| Mar 8, 2023 |
76.14 |
| Mar 7, 2023 |
76.14 |
| Mar 6, 2023 |
76.13 |
| Mar 3, 2023 |
76.15 |
| Mar 2, 2023 |
76.14 |
| Mar 1, 2023 |
76.14 |
| Feb 28, 2023 |
76.12 |
| Feb 27, 2023 |
76.10 |
| Feb 24, 2023 |
76.10 |
| Feb 23, 2023 |
76.09 |
| Feb 22, 2023 |
76.09 |
| Feb 21, 2023 |
76.10 |
| Feb 17, 2023 |
76.13 |
| Feb 16, 2023 |
76.14 |
| Feb 15, 2023 |
76.14 |
| Feb 14, 2023 |
76.12 |
| Feb 13, 2023 |
76.12 |
| Feb 10, 2023 |
76.10 |
| Feb 9, 2023 |
76.08 |
| Feb 8, 2023 |
76.08 |
| Feb 7, 2023 |
76.07 |
| Feb 6, 2023 |
76.05 |
| Feb 3, 2023 |
76.04 |
| Feb 2, 2023 |
76.01 |
| Feb 1, 2023 |
75.98 |
| Jan 31, 2023 |
75.94 |
| Jan 30, 2023 |
75.92 |
| Jan 27, 2023 |
75.90 |
| Jan 26, 2023 |
75.85 |
| Jan 25, 2023 |
75.83 |
| Jan 24, 2023 |
75.82 |
| Jan 23, 2023 |
75.81 |
| Jan 20, 2023 |
75.80 |
| Jan 19, 2023 |
75.83 |
| Jan 18, 2023 |
75.88 |
| Jan 17, 2023 |
75.93 |
| Jan 13, 2023 |
75.99 |
| Jan 12, 2023 |
76.07 |
| Jan 11, 2023 |
76.15 |
| Jan 10, 2023 |
76.23 |
| Jan 9, 2023 |
76.31 |
| Jan 6, 2023 |
76.39 |
| Jan 5, 2023 |
76.49 |
| Jan 4, 2023 |
76.61 |
| Jan 3, 2023 |
76.73 |
| Dec 30, 2022 |
76.84 |
| Dec 29, 2022 |
76.94 |
| Dec 28, 2022 |
77.02 |
| Dec 27, 2022 |
77.09 |
| Dec 23, 2022 |
77.17 |
| Dec 22, 2022 |
77.25 |
| Dec 21, 2022 |
77.33 |
| Dec 20, 2022 |
77.40 |
| Dec 19, 2022 |
77.46 |
| Dec 16, 2022 |
77.53 |
| Dec 15, 2022 |
77.61 |
| Dec 14, 2022 |
77.70 |
| Dec 13, 2022 |
77.76 |
| Dec 12, 2022 |
77.82 |
| Dec 9, 2022 |
77.88 |
| Dec 8, 2022 |
77.95 |
| Dec 7, 2022 |
78.01 |
| Dec 6, 2022 |
78.08 |
| Dec 5, 2022 |
78.16 |
| Dec 2, 2022 |
78.23 |
| Dec 1, 2022 |
78.30 |
| Nov 30, 2022 |
78.36 |
| Nov 29, 2022 |
78.38 |
| Nov 28, 2022 |
78.42 |
| Nov 25, 2022 |
78.47 |
| Nov 23, 2022 |
78.53 |
| Nov 22, 2022 |
78.57 |
| Nov 21, 2022 |
78.60 |
| Nov 18, 2022 |
78.65 |
| Nov 17, 2022 |
78.65 |
| Nov 16, 2022 |
78.66 |
| Nov 15, 2022 |
78.66 |
| Nov 14, 2022 |
78.66 |
| Nov 11, 2022 |
78.66 |
| Nov 10, 2022 |
78.64 |
| Nov 9, 2022 |
78.65 |
| Nov 8, 2022 |
78.69 |
| Nov 7, 2022 |
78.73 |
| Nov 4, 2022 |
78.77 |
| Nov 3, 2022 |
78.83 |
| Nov 2, 2022 |
78.93 |
| Nov 1, 2022 |
79.01 |
| Oct 31, 2022 |
79.10 |
| Oct 28, 2022 |
79.18 |
| Oct 27, 2022 |
79.26 |
| Oct 26, 2022 |
79.37 |
| Oct 25, 2022 |
79.46 |
| Oct 24, 2022 |
79.55 |
| Oct 21, 2022 |
79.66 |
| Oct 20, 2022 |
79.77 |
| Oct 19, 2022 |
79.91 |
| Oct 18, 2022 |
80.06 |
| Oct 17, 2022 |
80.20 |
| Oct 14, 2022 |
80.34 |
| Oct 13, 2022 |
80.49 |
| Oct 12, 2022 |
80.62 |
| Oct 11, 2022 |
80.78 |
| Oct 10, 2022 |
80.91 |
| Oct 7, 2022 |
81.04 |
| Oct 6, 2022 |
81.15 |
| Oct 5, 2022 |
81.23 |
| Oct 4, 2022 |
81.32 |
| Oct 3, 2022 |
81.41 |
| Sep 30, 2022 |
81.53 |
| Sep 29, 2022 |
81.64 |
| Sep 28, 2022 |
81.74 |
| Sep 27, 2022 |
81.85 |
| Sep 26, 2022 |
81.97 |
| Sep 23, 2022 |
82.11 |
| Sep 22, 2022 |
82.26 |
| Sep 21, 2022 |
82.39 |
| Sep 20, 2022 |
82.54 |
| Sep 19, 2022 |
82.69 |
| Sep 16, 2022 |
82.84 |
| Sep 15, 2022 |
83.00 |
| Sep 14, 2022 |
83.18 |
| Sep 13, 2022 |
83.35 |
| Sep 12, 2022 |
83.54 |
| Sep 9, 2022 |
83.72 |
| Sep 8, 2022 |
83.89 |
| Sep 7, 2022 |
84.08 |
| Sep 6, 2022 |
84.27 |
| Sep 2, 2022 |
84.46 |
| Sep 1, 2022 |
84.66 |
| Aug 31, 2022 |
84.84 |
| Aug 30, 2022 |
85.00 |
| Aug 29, 2022 |
85.14 |
| Aug 26, 2022 |
85.26 |
| Aug 25, 2022 |
85.39 |
| Aug 24, 2022 |
85.50 |
| Aug 23, 2022 |
85.62 |
| Aug 22, 2022 |
85.74 |
| Aug 19, 2022 |
85.87 |
| Aug 18, 2022 |
85.98 |
| Aug 17, 2022 |
86.08 |
| Aug 16, 2022 |
86.20 |
| Aug 15, 2022 |
86.33 |
| Aug 12, 2022 |
86.41 |
| Aug 11, 2022 |
86.51 |
| Aug 10, 2022 |
86.62 |
| Aug 9, 2022 |
86.73 |
| Aug 8, 2022 |
86.85 |
| Aug 5, 2022 |
86.94 |
| Aug 4, 2022 |
87.03 |
| Aug 3, 2022 |
87.09 |
| Aug 2, 2022 |
87.16 |
| Aug 1, 2022 |
87.24 |
| Jul 29, 2022 |
87.32 |
| Jul 28, 2022 |
87.39 |
| Jul 27, 2022 |
87.46 |
| Jul 26, 2022 |
87.54 |
| Jul 25, 2022 |
87.65 |
| Jul 22, 2022 |
87.75 |
| Jul 21, 2022 |
87.84 |
| Jul 20, 2022 |
87.92 |
| Jul 19, 2022 |
88.02 |
| Jul 18, 2022 |
88.12 |
| Jul 15, 2022 |
88.24 |
| Jul 14, 2022 |
88.37 |
| Jul 13, 2022 |
88.53 |
| Jul 12, 2022 |
88.70 |
| Jul 11, 2022 |
88.87 |
| Jul 8, 2022 |
89.04 |
| Jul 7, 2022 |
89.19 |
| Jul 6, 2022 |
89.35 |
| Jul 5, 2022 |
89.53 |
| Jul 1, 2022 |
89.72 |
| Jun 30, 2022 |
89.92 |
| Jun 29, 2022 |
90.09 |
| Jun 28, 2022 |
90.26 |
| Jun 27, 2022 |
90.41 |
| Jun 24, 2022 |
90.56 |
| Jun 23, 2022 |
90.72 |
| Jun 22, 2022 |
90.90 |
| Jun 21, 2022 |
91.08 |
| Jun 17, 2022 |
91.26 |
| Jun 16, 2022 |
91.43 |
| Jun 15, 2022 |
91.62 |
| Jun 14, 2022 |
91.77 |
| Jun 13, 2022 |
91.93 |
| Jun 10, 2022 |
92.10 |
| Jun 9, 2022 |
92.23 |
| Jun 8, 2022 |
92.35 |
| Jun 7, 2022 |
92.45 |
| Jun 6, 2022 |
92.53 |
| Jun 3, 2022 |
92.61 |
| Jun 2, 2022 |
92.68 |
| Jun 1, 2022 |
92.73 |
| May 31, 2022 |
92.81 |
| May 27, 2022 |
92.88 |
| May 26, 2022 |
92.94 |
| May 25, 2022 |
93.03 |
| May 24, 2022 |
93.13 |
| May 23, 2022 |
93.22 |
| May 20, 2022 |
93.31 |
| May 19, 2022 |
93.39 |
| May 18, 2022 |
93.47 |
| May 17, 2022 |
93.55 |
| May 16, 2022 |
93.60 |
| May 13, 2022 |
93.67 |
| May 12, 2022 |
93.67 |
| May 11, 2022 |
93.68 |
| May 10, 2022 |
93.70 |
| May 9, 2022 |
93.72 |
| May 6, 2022 |
93.73 |
| May 5, 2022 |
93.73 |
| May 4, 2022 |
93.74 |
| May 3, 2022 |
93.70 |
| May 2, 2022 |
93.67 |
| Apr 29, 2022 |
93.65 |
| Apr 28, 2022 |
93.65 |
| Apr 27, 2022 |
93.63 |
| Apr 26, 2022 |
93.64 |
| Apr 25, 2022 |
93.66 |
| Apr 22, 2022 |
93.66 |
| Apr 21, 2022 |
93.66 |
| Apr 20, 2022 |
93.65 |
| Apr 19, 2022 |
93.65 |
| Apr 18, 2022 |
93.64 |
| Apr 14, 2022 |
93.64 |
| Apr 13, 2022 |
93.64 |
| Apr 12, 2022 |
93.64 |
| Apr 11, 2022 |
93.65 |
| Apr 8, 2022 |
93.65 |
| Apr 7, 2022 |
93.65 |
| Apr 6, 2022 |
93.64 |
| Apr 5, 2022 |
93.62 |
| Apr 4, 2022 |
93.59 |
| Apr 1, 2022 |
93.53 |
| Mar 31, 2022 |
93.48 |
| Mar 30, 2022 |
93.43 |
| Mar 29, 2022 |
93.37 |
| Mar 28, 2022 |
93.30 |
| Mar 25, 2022 |
93.22 |
| Mar 24, 2022 |
93.14 |
| Mar 23, 2022 |
93.05 |
| Mar 22, 2022 |
92.98 |
| Mar 21, 2022 |
92.90 |
| Mar 18, 2022 |
92.83 |
| Mar 17, 2022 |
92.74 |
| Mar 16, 2022 |
92.68 |
| Mar 15, 2022 |
92.62 |
| Mar 14, 2022 |
92.59 |
| Mar 11, 2022 |
92.58 |
| Mar 10, 2022 |
92.56 |
| Mar 9, 2022 |
92.52 |
| Mar 8, 2022 |
92.48 |
| Mar 7, 2022 |
92.43 |
| Mar 4, 2022 |
92.40 |
| Mar 3, 2022 |
92.36 |
| Mar 2, 2022 |
92.29 |
| Mar 1, 2022 |
92.22 |
| Feb 28, 2022 |
92.17 |
| Feb 25, 2022 |
92.10 |
| Feb 24, 2022 |
92.02 |
| Feb 23, 2022 |
91.95 |
| Feb 22, 2022 |
91.91 |
| Feb 18, 2022 |
91.88 |
| Feb 17, 2022 |
91.84 |
| Feb 16, 2022 |
91.78 |
| Feb 15, 2022 |
91.71 |
| Feb 14, 2022 |
91.66 |
| Feb 11, 2022 |
91.65 |
| Feb 10, 2022 |
91.65 |
| Feb 9, 2022 |
91.63 |
| Feb 8, 2022 |
91.60 |
| Feb 7, 2022 |
91.59 |
| Feb 4, 2022 |
91.60 |
| Feb 3, 2022 |
91.59 |
| Feb 2, 2022 |
91.61 |
| Feb 1, 2022 |
91.59 |
| Jan 31, 2022 |
91.60 |
| Jan 28, 2022 |
91.61 |
| Jan 27, 2022 |
91.64 |
| Jan 26, 2022 |
91.67 |
| Jan 25, 2022 |
91.68 |
| Jan 24, 2022 |
91.70 |
| Jan 21, 2022 |
91.70 |
| Jan 20, 2022 |
91.72 |
| Jan 19, 2022 |
91.73 |
| Jan 18, 2022 |
91.75 |
| Jan 14, 2022 |
91.76 |
| Jan 13, 2022 |
91.77 |
| Jan 12, 2022 |
91.76 |
| Jan 11, 2022 |
91.73 |
| Jan 10, 2022 |
91.70 |
| Jan 7, 2022 |
91.69 |
| Jan 6, 2022 |
91.66 |
| Jan 5, 2022 |
91.61 |
| Jan 4, 2022 |
91.58 |
| Jan 3, 2022 |
91.53 |
| Dec 31, 2021 |
91.48 |
| Dec 30, 2021 |
91.42 |
| Dec 29, 2021 |
91.38 |
| Dec 28, 2021 |
91.33 |
| Dec 27, 2021 |
91.29 |
| Dec 23, 2021 |
91.23 |
| Dec 22, 2021 |
91.21 |
| Dec 21, 2021 |
91.17 |
| Dec 20, 2021 |
91.14 |
| Dec 17, 2021 |
91.10 |
| Dec 16, 2021 |
91.08 |
| Dec 15, 2021 |
91.06 |
| Dec 14, 2021 |
91.04 |
| Dec 13, 2021 |
91.04 |
| Dec 10, 2021 |
91.07 |
| Dec 9, 2021 |
91.07 |
| Dec 8, 2021 |
91.05 |
| Dec 7, 2021 |
91.05 |
| Dec 6, 2021 |
91.03 |
| Dec 3, 2021 |
91.04 |
| Dec 2, 2021 |
91.03 |
| Dec 1, 2021 |
90.99 |
| Nov 30, 2021 |
90.95 |
| Nov 29, 2021 |
90.91 |
| Nov 26, 2021 |
90.85 |
| Nov 24, 2021 |
90.80 |
| Nov 23, 2021 |
90.72 |
| Nov 22, 2021 |
90.64 |
| Nov 19, 2021 |
90.55 |
| Nov 18, 2021 |
90.45 |
| Nov 17, 2021 |
90.34 |
| Nov 16, 2021 |
90.23 |
| Nov 15, 2021 |
90.13 |
| Nov 12, 2021 |
90.02 |
| Nov 11, 2021 |
89.90 |
| Nov 10, 2021 |
89.82 |
| Nov 9, 2021 |
89.75 |
| Nov 8, 2021 |
89.69 |
| Nov 5, 2021 |
89.65 |
| Nov 4, 2021 |
89.61 |
| Nov 3, 2021 |
89.56 |
| Nov 2, 2021 |
89.51 |
| Nov 1, 2021 |
89.47 |
| Oct 29, 2021 |
89.40 |
| Oct 28, 2021 |
89.37 |
| Oct 27, 2021 |
89.31 |
| Oct 26, 2021 |
89.30 |
| Oct 25, 2021 |
89.26 |
| Oct 22, 2021 |
89.21 |
| Oct 21, 2021 |
89.16 |
| Oct 20, 2021 |
89.07 |
| Oct 19, 2021 |
88.99 |
| Oct 18, 2021 |
88.91 |
| Oct 15, 2021 |
88.82 |
| Oct 14, 2021 |
88.74 |
| Oct 13, 2021 |
88.64 |
| Oct 12, 2021 |
88.55 |
| Oct 11, 2021 |
88.46 |
| Oct 8, 2021 |
88.37 |
| Oct 7, 2021 |
88.26 |
| Oct 6, 2021 |
88.15 |
| Oct 5, 2021 |
88.04 |
| Oct 4, 2021 |
87.94 |
| Oct 1, 2021 |
87.84 |
| Sep 30, 2021 |
87.73 |
| Sep 29, 2021 |
87.60 |
| Sep 28, 2021 |
87.47 |
| Sep 27, 2021 |
87.32 |
| Sep 24, 2021 |
87.16 |
| Sep 23, 2021 |
87.01 |
| Sep 22, 2021 |
86.86 |
| Sep 21, 2021 |
86.70 |
| Sep 20, 2021 |
86.54 |
| Sep 17, 2021 |
86.39 |
| Sep 16, 2021 |
86.21 |
| Sep 15, 2021 |
86.03 |
| Sep 14, 2021 |
85.83 |
| Sep 13, 2021 |
85.64 |
| Sep 10, 2021 |
85.44 |
| Sep 9, 2021 |
85.25 |
| Sep 8, 2021 |
85.06 |
| Sep 7, 2021 |
84.87 |
| Sep 3, 2021 |
84.66 |
| Sep 2, 2021 |
84.47 |
| Sep 1, 2021 |
84.27 |
| Aug 31, 2021 |
84.07 |
| Aug 30, 2021 |
83.87 |
| Aug 27, 2021 |
83.66 |
| Aug 26, 2021 |
83.46 |
| Aug 25, 2021 |
83.26 |
| Aug 24, 2021 |
83.07 |
| Aug 23, 2021 |
82.88 |
| Aug 20, 2021 |
82.68 |
| Aug 19, 2021 |
82.49 |
| Aug 18, 2021 |
82.29 |
| Aug 17, 2021 |
82.11 |
| Aug 16, 2021 |
81.91 |
| Aug 13, 2021 |
81.70 |
| Aug 12, 2021 |
81.50 |
| Aug 11, 2021 |
81.32 |
| Aug 10, 2021 |
81.13 |
| Aug 9, 2021 |
80.94 |
| Aug 6, 2021 |
80.75 |
| Aug 5, 2021 |
80.55 |
| Aug 4, 2021 |
80.35 |
| Aug 3, 2021 |
80.15 |
| Aug 2, 2021 |
79.97 |
| Jul 30, 2021 |
79.79 |
| Jul 29, 2021 |
79.61 |
| Jul 28, 2021 |
79.50 |
| Jul 27, 2021 |
79.39 |
| Jul 26, 2021 |
79.28 |
| Jul 23, 2021 |
79.14 |
| Jul 22, 2021 |
79.00 |
| Jul 21, 2021 |
78.86 |
| Jul 20, 2021 |
78.71 |
| Jul 19, 2021 |
78.59 |
| Jul 16, 2021 |
78.47 |
| Jul 15, 2021 |
78.36 |
| Jul 14, 2021 |
78.23 |
| Jul 13, 2021 |
78.08 |
| Jul 12, 2021 |
77.94 |
| Jul 9, 2021 |
77.78 |
| Jul 8, 2021 |
77.63 |
| Jul 7, 2021 |
77.49 |
| Jul 6, 2021 |
77.34 |
| Jul 2, 2021 |
77.20 |
| Jul 1, 2021 |
77.05 |
| Jun 30, 2021 |
76.91 |
| Jun 29, 2021 |
76.77 |
| Jun 28, 2021 |
76.62 |
| Jun 25, 2021 |
76.49 |
| Jun 24, 2021 |
76.35 |
| Jun 23, 2021 |
76.20 |
| Jun 22, 2021 |
76.08 |
| Jun 21, 2021 |
75.96 |
| Jun 18, 2021 |
75.85 |
| Jun 17, 2021 |
75.74 |
| Jun 16, 2021 |
75.61 |
| Jun 15, 2021 |
75.48 |
| Jun 14, 2021 |
75.35 |
| Jun 11, 2021 |
75.21 |
| Jun 10, 2021 |
75.10 |
| Jun 9, 2021 |
74.98 |
| Jun 8, 2021 |
74.87 |
| Jun 7, 2021 |
74.75 |
| Jun 4, 2021 |
74.63 |
| Jun 3, 2021 |
74.52 |
| Jun 2, 2021 |
74.42 |
| Jun 1, 2021 |
74.30 |
| May 28, 2021 |
74.20 |
| May 27, 2021 |
74.08 |
| May 26, 2021 |
73.97 |
| May 25, 2021 |
73.85 |
| May 24, 2021 |
73.74 |
| May 21, 2021 |
73.64 |
| May 20, 2021 |
73.56 |
| May 19, 2021 |
73.47 |
| May 18, 2021 |
73.38 |
| May 17, 2021 |
73.32 |
| May 14, 2021 |
73.25 |
| May 13, 2021 |
73.17 |
| May 12, 2021 |
73.10 |
| May 11, 2021 |
73.03 |
| May 10, 2021 |
72.94 |
| May 7, 2021 |
72.85 |
| May 6, 2021 |
72.73 |
| May 5, 2021 |
72.63 |
| May 4, 2021 |
72.54 |
| May 3, 2021 |
72.45 |
| Apr 30, 2021 |
72.35 |
| Apr 29, 2021 |
72.24 |
| Apr 28, 2021 |
72.13 |
| Apr 27, 2021 |
72.01 |
| Apr 26, 2021 |
71.90 |
| Apr 23, 2021 |
71.78 |
| Apr 22, 2021 |
71.66 |
| Apr 21, 2021 |
71.55 |
| Apr 20, 2021 |
71.44 |
| Apr 19, 2021 |
71.34 |
| Apr 16, 2021 |
71.23 |
| Apr 15, 2021 |
71.11 |
| Apr 14, 2021 |
70.99 |
| Apr 13, 2021 |
70.88 |
| Apr 12, 2021 |
70.78 |
| Apr 9, 2021 |
70.67 |
| Apr 8, 2021 |
70.56 |
| Apr 7, 2021 |
70.45 |
| Apr 6, 2021 |
70.34 |
| Apr 5, 2021 |
70.22 |
| Apr 1, 2021 |
70.09 |
| Mar 31, 2021 |
69.96 |
| Mar 30, 2021 |
69.84 |
| Mar 29, 2021 |
69.73 |
| Mar 26, 2021 |
69.61 |
| Mar 25, 2021 |
69.49 |
| Mar 24, 2021 |
69.39 |
| Mar 23, 2021 |
69.29 |
| Mar 22, 2021 |
69.19 |
| Mar 19, 2021 |
69.06 |
| Mar 18, 2021 |
68.94 |
| Mar 17, 2021 |
68.82 |
| Mar 16, 2021 |
68.67 |
| Mar 15, 2021 |
68.52 |
| Mar 12, 2021 |
68.37 |
| Mar 11, 2021 |
68.24 |
| Mar 10, 2021 |
68.10 |
| Mar 9, 2021 |
67.96 |
| Mar 8, 2021 |
67.82 |
| Mar 5, 2021 |
67.71 |
| Mar 4, 2021 |
67.56 |
| Mar 3, 2021 |
67.42 |
| Mar 2, 2021 |
67.24 |
| Mar 1, 2021 |
67.06 |
| Feb 26, 2021 |
66.85 |
| Feb 25, 2021 |
66.67 |
| Feb 24, 2021 |
66.51 |
| Feb 23, 2021 |
66.32 |
| Feb 22, 2021 |
66.12 |
| Feb 19, 2021 |
65.91 |
| Feb 18, 2021 |
65.68 |
| Feb 17, 2021 |
65.47 |
| Feb 16, 2021 |
65.25 |
| Feb 12, 2021 |
65.05 |
| Feb 11, 2021 |
64.85 |
| Feb 10, 2021 |
64.64 |
| Feb 9, 2021 |
64.44 |
| Feb 8, 2021 |
64.23 |
| Feb 5, 2021 |
64.02 |
| Feb 4, 2021 |
63.82 |
| Feb 3, 2021 |
63.61 |
| Feb 2, 2021 |
63.43 |
| Feb 1, 2021 |
63.23 |
| Jan 29, 2021 |
63.04 |
| Jan 28, 2021 |
62.86 |
| Jan 27, 2021 |
62.68 |
| Jan 26, 2021 |
62.49 |
| Jan 25, 2021 |
62.27 |
| Jan 22, 2021 |
62.04 |
| Jan 21, 2021 |
61.80 |
| Jan 20, 2021 |
61.56 |
| Jan 19, 2021 |
61.30 |
| Jan 15, 2021 |
61.05 |
| Jan 14, 2021 |
60.79 |
| Jan 13, 2021 |
60.53 |
| Jan 12, 2021 |
60.28 |
| Jan 11, 2021 |
60.02 |
| Jan 8, 2021 |
59.79 |
| Jan 7, 2021 |
59.55 |
| Jan 6, 2021 |
59.32 |
| Jan 5, 2021 |
59.10 |
| Jan 4, 2021 |
58.89 |
| Dec 31, 2020 |
58.70 |
| Dec 30, 2020 |
58.51 |
| Dec 29, 2020 |
58.35 |
| Dec 28, 2020 |
58.15 |
| Dec 24, 2020 |
57.97 |
| Dec 23, 2020 |
57.78 |
| Dec 22, 2020 |
57.60 |
| Dec 21, 2020 |
57.43 |
| Dec 18, 2020 |
57.25 |
| Dec 17, 2020 |
57.09 |
| Dec 16, 2020 |
56.93 |
| Dec 15, 2020 |
56.77 |
| Dec 14, 2020 |
56.60 |
| Dec 11, 2020 |
56.46 |
| Dec 10, 2020 |
56.31 |
| Dec 9, 2020 |
56.17 |
| Dec 8, 2020 |
56.03 |
| Dec 7, 2020 |
55.88 |
| Dec 4, 2020 |
55.73 |
| Dec 3, 2020 |
55.60 |
| Dec 2, 2020 |
55.49 |
| Dec 1, 2020 |
55.37 |
| Nov 30, 2020 |
55.26 |
| Nov 27, 2020 |
55.17 |
| Nov 25, 2020 |
55.08 |
| Nov 24, 2020 |
55.01 |
| Nov 23, 2020 |
54.93 |
| Nov 20, 2020 |
54.85 |
| Nov 19, 2020 |
54.76 |
| Nov 18, 2020 |
54.68 |
| Nov 17, 2020 |
54.60 |
| Nov 16, 2020 |
54.50 |
| Nov 13, 2020 |
54.40 |
| Nov 12, 2020 |
54.30 |
| Nov 11, 2020 |
54.20 |
| Nov 10, 2020 |
54.10 |
| Nov 9, 2020 |
54.02 |
| Nov 6, 2020 |
53.94 |
| Nov 5, 2020 |
53.86 |
| Nov 4, 2020 |
53.80 |
| Nov 3, 2020 |
53.74 |
| Nov 2, 2020 |
53.69 |
| Oct 30, 2020 |
53.66 |
| Oct 29, 2020 |
53.62 |
| Oct 28, 2020 |
53.58 |
| Oct 27, 2020 |
53.56 |
| Oct 26, 2020 |
53.53 |
| Oct 23, 2020 |
53.48 |
| Oct 22, 2020 |
53.43 |
| Oct 21, 2020 |
53.38 |
| Oct 20, 2020 |
53.32 |
| Oct 19, 2020 |
53.27 |
| Oct 16, 2020 |
53.22 |
| Oct 15, 2020 |
53.17 |
| Oct 14, 2020 |
53.12 |
| Oct 13, 2020 |
53.06 |
| Oct 12, 2020 |
53.00 |
| Oct 9, 2020 |
52.94 |
| Oct 8, 2020 |
52.88 |
| Oct 7, 2020 |
52.83 |
| Oct 6, 2020 |
52.79 |
| Oct 5, 2020 |
52.75 |
| Oct 2, 2020 |
52.70 |
| Oct 1, 2020 |
52.67 |
| Sep 30, 2020 |
52.63 |
| Sep 29, 2020 |
52.59 |
| Sep 28, 2020 |
52.54 |
| Sep 25, 2020 |
52.50 |
| Sep 24, 2020 |
52.46 |
| Sep 23, 2020 |
52.43 |
| Sep 22, 2020 |
52.40 |
| Sep 21, 2020 |
52.36 |
| Sep 18, 2020 |
52.32 |
| Sep 17, 2020 |
52.27 |
| Sep 16, 2020 |
52.23 |
| Sep 15, 2020 |
52.18 |
| Sep 14, 2020 |
52.14 |
| Sep 11, 2020 |
52.11 |
| Sep 10, 2020 |
52.07 |
| Sep 9, 2020 |
52.03 |
| Sep 8, 2020 |
51.98 |
| Sep 4, 2020 |
51.95 |
| Sep 3, 2020 |
51.91 |
| Sep 2, 2020 |
51.86 |
| Sep 1, 2020 |
51.80 |
| Aug 31, 2020 |
51.75 |
| Aug 28, 2020 |
51.71 |
| Aug 27, 2020 |
51.66 |
| Aug 26, 2020 |
51.62 |
| Aug 25, 2020 |
51.57 |
| Aug 24, 2020 |
51.51 |
| Aug 21, 2020 |
51.46 |
| Aug 20, 2020 |
51.42 |
| Aug 19, 2020 |
51.36 |
| Aug 18, 2020 |
51.31 |
| Aug 17, 2020 |
51.25 |
| Aug 14, 2020 |
51.18 |
| Aug 13, 2020 |
51.12 |
| Aug 12, 2020 |
51.07 |
| Aug 11, 2020 |
51.00 |
| Aug 10, 2020 |
50.93 |
| Aug 7, 2020 |
50.85 |
| Aug 6, 2020 |
50.78 |
| Aug 5, 2020 |
50.70 |
| Aug 4, 2020 |
50.63 |
| Aug 3, 2020 |
50.55 |
| Jul 31, 2020 |
50.48 |
| Jul 30, 2020 |
50.41 |
| Jul 29, 2020 |
50.32 |
| Jul 28, 2020 |
50.24 |
| Jul 27, 2020 |
50.17 |
| Jul 24, 2020 |
50.07 |
| Jul 23, 2020 |
49.99 |
| Jul 22, 2020 |
49.92 |
| Jul 21, 2020 |
49.85 |
| Jul 20, 2020 |
49.76 |
| Jul 17, 2020 |
49.68 |
| Jul 16, 2020 |
49.59 |
| Jul 15, 2020 |
49.51 |
| Jul 14, 2020 |
49.44 |
| Jul 13, 2020 |
49.36 |
| Jul 10, 2020 |
49.30 |
| Jul 9, 2020 |
49.21 |
| Jul 8, 2020 |
49.14 |
| Jul 7, 2020 |
49.06 |
| Jul 6, 2020 |
48.99 |
| Jul 2, 2020 |
48.92 |
| Jul 1, 2020 |
48.85 |
| Jun 30, 2020 |
48.79 |
| Jun 29, 2020 |
48.73 |
| Jun 26, 2020 |
48.67 |
| Jun 25, 2020 |
48.62 |
| Jun 24, 2020 |
48.54 |
| Jun 23, 2020 |
48.47 |
| Jun 22, 2020 |
48.40 |
| Jun 19, 2020 |
48.32 |
| Jun 18, 2020 |
48.24 |
| Jun 17, 2020 |
48.16 |
| Jun 16, 2020 |
48.08 |
| Jun 15, 2020 |
48.01 |
| Jun 12, 2020 |
47.94 |
| Jun 11, 2020 |
47.87 |
| Jun 10, 2020 |
47.80 |
| Jun 9, 2020 |
47.71 |
| Jun 8, 2020 |
47.64 |
| Jun 5, 2020 |
47.56 |
| Jun 4, 2020 |
47.48 |
| Jun 3, 2020 |
47.41 |
| Jun 2, 2020 |
47.34 |
| Jun 1, 2020 |
47.27 |
| May 29, 2020 |
47.21 |
| May 28, 2020 |
47.16 |
| May 27, 2020 |
47.10 |
| May 26, 2020 |
47.04 |
| May 22, 2020 |
46.98 |
| May 21, 2020 |
46.93 |
| May 20, 2020 |
46.87 |
| May 19, 2020 |
46.81 |
| May 18, 2020 |
46.76 |
| May 15, 2020 |
46.72 |
| May 14, 2020 |
46.69 |
| May 13, 2020 |
46.66 |
| May 12, 2020 |
46.64 |
| May 11, 2020 |
46.61 |
| May 8, 2020 |
46.56 |
| May 7, 2020 |
46.51 |
| May 6, 2020 |
46.46 |
| May 5, 2020 |
46.42 |
| May 4, 2020 |
46.38 |
| May 1, 2020 |
46.35 |
| Apr 30, 2020 |
46.30 |
| Apr 29, 2020 |
46.25 |
| Apr 28, 2020 |
46.18 |
| Apr 27, 2020 |
46.13 |
| Apr 24, 2020 |
46.08 |
| Apr 23, 2020 |
46.04 |
| Apr 22, 2020 |
46.01 |
| Apr 21, 2020 |
45.97 |
| Apr 20, 2020 |
45.95 |
| Apr 17, 2020 |
45.92 |
| Apr 16, 2020 |
45.87 |
| Apr 15, 2020 |
45.84 |
| Apr 14, 2020 |
45.81 |
| Apr 13, 2020 |
45.76 |
| Apr 9, 2020 |
45.72 |
| Apr 8, 2020 |
45.67 |
| Apr 7, 2020 |
45.62 |
| Apr 6, 2020 |
45.58 |
| Apr 3, 2020 |
45.54 |
| Apr 2, 2020 |
45.51 |
| Apr 1, 2020 |
45.49 |
| Mar 31, 2020 |
45.45 |
| Mar 30, 2020 |
45.41 |
| Mar 27, 2020 |
45.36 |
| Mar 26, 2020 |
45.32 |
| Mar 25, 2020 |
45.26 |
| Mar 24, 2020 |
45.21 |
| Mar 23, 2020 |
45.16 |
| Mar 20, 2020 |
45.12 |
| Mar 19, 2020 |
45.08 |
| Mar 18, 2020 |
45.03 |
| Mar 17, 2020 |
44.98 |
| Mar 16, 2020 |
44.90 |
| Mar 13, 2020 |
44.86 |
| Mar 12, 2020 |
44.80 |
| Mar 11, 2020 |
44.76 |
| Mar 10, 2020 |
44.71 |
| Mar 9, 2020 |
44.66 |
| Mar 6, 2020 |
44.62 |
| Mar 5, 2020 |
44.57 |
| Mar 4, 2020 |
44.51 |
| Mar 3, 2020 |
44.46 |
| Mar 2, 2020 |
44.41 |
| Feb 28, 2020 |
44.36 |
| Feb 27, 2020 |
44.33 |
| Feb 26, 2020 |
44.28 |
| Feb 25, 2020 |
44.24 |
| Feb 24, 2020 |
44.20 |
| Feb 21, 2020 |
44.16 |
| Feb 20, 2020 |
44.10 |
| Feb 19, 2020 |
44.05 |
| Feb 18, 2020 |
43.99 |
| Feb 14, 2020 |
43.93 |
| Feb 13, 2020 |
43.87 |
| Feb 12, 2020 |
43.79 |
| Feb 11, 2020 |
43.71 |
| Feb 10, 2020 |
43.64 |
| Feb 7, 2020 |
43.56 |
| Feb 6, 2020 |
43.50 |
| Feb 5, 2020 |
43.44 |
| Feb 4, 2020 |
43.37 |
| Feb 3, 2020 |
43.31 |
| Jan 31, 2020 |
43.25 |
| Jan 30, 2020 |
43.20 |
| Jan 29, 2020 |
43.14 |
| Jan 28, 2020 |
43.08 |
| Jan 27, 2020 |
43.02 |
| Jan 24, 2020 |
42.96 |
| Jan 23, 2020 |
42.88 |
| Jan 22, 2020 |
42.81 |
| Jan 21, 2020 |
42.74 |
| Jan 17, 2020 |
42.66 |
| Jan 16, 2020 |
42.58 |
| Jan 15, 2020 |
42.50 |
| Jan 14, 2020 |
42.42 |
| Jan 13, 2020 |
42.34 |
| Jan 10, 2020 |
42.25 |
| Jan 9, 2020 |
42.16 |
| Jan 8, 2020 |
42.08 |
| Jan 7, 2020 |
42.00 |
| Jan 6, 2020 |
41.93 |
| Jan 3, 2020 |
41.86 |
| Jan 2, 2020 |
41.79 |
| Dec 31, 2019 |
41.72 |
| Dec 30, 2019 |
41.65 |
| Dec 27, 2019 |
41.59 |
| Dec 26, 2019 |
41.51 |
| Dec 24, 2019 |
41.44 |
| Dec 23, 2019 |
41.38 |
| Dec 20, 2019 |
41.31 |
| Dec 19, 2019 |
41.24 |
| Dec 18, 2019 |
41.18 |
| Dec 17, 2019 |
41.12 |
| Dec 16, 2019 |
41.07 |
| Dec 13, 2019 |
41.02 |
| Dec 12, 2019 |
40.97 |
| Dec 11, 2019 |
40.92 |
| Dec 10, 2019 |
40.87 |
| Dec 9, 2019 |
40.83 |
| Dec 6, 2019 |
40.79 |
| Dec 5, 2019 |
40.75 |
| Dec 4, 2019 |
40.71 |
| Dec 3, 2019 |
40.67 |
| Dec 2, 2019 |
40.62 |
| Nov 29, 2019 |
40.58 |
| Nov 27, 2019 |
40.53 |
| Nov 26, 2019 |
40.47 |
| Nov 25, 2019 |
40.41 |
| Nov 22, 2019 |
40.35 |
| Nov 21, 2019 |
40.30 |
| Nov 20, 2019 |
40.25 |
| Nov 19, 2019 |
40.20 |
| Nov 18, 2019 |
40.14 |
| Nov 15, 2019 |
40.08 |
| Nov 14, 2019 |
40.02 |
| Nov 13, 2019 |
39.95 |
| Nov 12, 2019 |
39.88 |
| Nov 11, 2019 |
39.81 |
| Nov 8, 2019 |
39.74 |
| Nov 7, 2019 |
39.67 |
| Nov 6, 2019 |
39.59 |
| Nov 5, 2019 |
39.52 |
| Nov 4, 2019 |
39.43 |
| Nov 1, 2019 |
39.36 |
| Oct 31, 2019 |
39.28 |
| Oct 30, 2019 |
39.21 |
| Oct 29, 2019 |
39.13 |
| Oct 28, 2019 |
39.05 |
| Oct 25, 2019 |
38.98 |
| Oct 24, 2019 |
38.90 |
| Oct 23, 2019 |
38.83 |
| Oct 22, 2019 |
38.77 |
| Oct 21, 2019 |
38.69 |
| Oct 18, 2019 |
38.61 |
| Oct 17, 2019 |
38.52 |
| Oct 16, 2019 |
38.44 |
| Oct 15, 2019 |
38.37 |
| Oct 14, 2019 |
38.28 |
| Oct 11, 2019 |
38.21 |
| Oct 10, 2019 |
38.13 |
| Oct 9, 2019 |
38.05 |
| Oct 8, 2019 |
37.98 |
| Oct 7, 2019 |
37.91 |
| Oct 4, 2019 |
37.84 |
| Oct 3, 2019 |
37.77 |
| Oct 2, 2019 |
37.69 |
| Oct 1, 2019 |
37.63 |
| Sep 30, 2019 |
37.57 |
| Sep 27, 2019 |
37.50 |
| Sep 26, 2019 |
37.43 |
| Sep 25, 2019 |
37.35 |
| Sep 24, 2019 |
37.26 |
| Sep 23, 2019 |
37.19 |
| Sep 20, 2019 |
37.11 |
| Sep 19, 2019 |
37.05 |
| Sep 18, 2019 |
36.98 |
| Sep 17, 2019 |
36.90 |
| Sep 16, 2019 |
36.83 |
| Sep 13, 2019 |
36.75 |
| Sep 12, 2019 |
36.67 |
| Sep 11, 2019 |
36.58 |
| Sep 10, 2019 |
36.50 |
| Sep 9, 2019 |
36.41 |
| Sep 6, 2019 |
36.33 |
| Sep 5, 2019 |
36.26 |
| Sep 4, 2019 |
36.18 |
| Sep 3, 2019 |
36.11 |
| Aug 30, 2019 |
36.04 |
| Aug 29, 2019 |
35.96 |
| Aug 28, 2019 |
35.88 |
| Aug 27, 2019 |
35.81 |
| Aug 26, 2019 |
35.74 |
| Aug 23, 2019 |
35.68 |
| Aug 22, 2019 |
35.62 |
| Aug 21, 2019 |
35.55 |
| Aug 20, 2019 |
35.47 |
| Aug 19, 2019 |
35.40 |
| Aug 16, 2019 |
35.31 |
| Aug 15, 2019 |
35.23 |
| Aug 14, 2019 |
35.14 |
| Aug 13, 2019 |
35.07 |
| Aug 12, 2019 |
34.98 |
| Aug 9, 2019 |
34.92 |
| Aug 8, 2019 |
34.85 |
| Aug 7, 2019 |
34.77 |
| Aug 6, 2019 |
34.71 |
| Aug 5, 2019 |
34.65 |
| Aug 2, 2019 |
34.58 |
| Aug 1, 2019 |
34.51 |
| Jul 31, 2019 |
34.43 |
| Jul 30, 2019 |
34.34 |
| Jul 29, 2019 |
34.25 |
| Jul 26, 2019 |
34.17 |
| Jul 25, 2019 |
34.08 |
| Jul 24, 2019 |
34.01 |
| Jul 23, 2019 |
33.94 |
| Jul 22, 2019 |
33.88 |
| Jul 19, 2019 |
33.82 |
| Jul 18, 2019 |
33.76 |
| Jul 17, 2019 |
33.72 |
| Jul 16, 2019 |
33.67 |
| Jul 15, 2019 |
33.63 |
| Jul 12, 2019 |
33.59 |
| Jul 11, 2019 |
33.56 |
| Jul 10, 2019 |
33.54 |
| Jul 9, 2019 |
33.51 |
| Jul 8, 2019 |
33.48 |
| Jul 5, 2019 |
33.45 |
| Jul 3, 2019 |
33.42 |
| Jul 2, 2019 |
33.39 |
| Jul 1, 2019 |
33.35 |
| Jun 28, 2019 |
33.32 |
| Jun 27, 2019 |
33.29 |
| Jun 26, 2019 |
33.27 |
| Jun 25, 2019 |
33.26 |
| Jun 24, 2019 |
33.26 |
| Jun 21, 2019 |
33.25 |
| Jun 20, 2019 |
33.25 |
| Jun 19, 2019 |
33.24 |
| Jun 18, 2019 |
33.24 |
| Jun 17, 2019 |
33.24 |
| Jun 14, 2019 |
33.26 |
| Jun 13, 2019 |
33.27 |
| Jun 12, 2019 |
33.27 |
| Jun 11, 2019 |
33.27 |
| Jun 10, 2019 |
33.28 |
| Jun 7, 2019 |
33.28 |
| Jun 6, 2019 |
33.29 |
| Jun 5, 2019 |
33.30 |
| Jun 4, 2019 |
33.32 |
| Jun 3, 2019 |
33.33 |
| May 31, 2019 |
33.34 |
| May 30, 2019 |
33.36 |
| May 29, 2019 |
33.38 |
| May 28, 2019 |
33.39 |
| May 24, 2019 |
33.41 |
| May 23, 2019 |
33.42 |
| May 22, 2019 |
33.44 |
| May 21, 2019 |
33.44 |
| May 20, 2019 |
33.45 |
| May 17, 2019 |
33.45 |
| May 16, 2019 |
33.46 |
| May 15, 2019 |
33.45 |
| May 14, 2019 |
33.45 |
| May 13, 2019 |
33.46 |
| May 10, 2019 |
33.47 |
| May 9, 2019 |
33.47 |
| May 8, 2019 |
33.47 |
| May 7, 2019 |
33.47 |
| May 6, 2019 |
33.48 |
| May 3, 2019 |
33.48 |
| May 2, 2019 |
33.47 |
| May 1, 2019 |
33.46 |
| Apr 30, 2019 |
33.46 |
| Apr 29, 2019 |
33.45 |
| Apr 26, 2019 |
33.45 |
| Apr 25, 2019 |
33.45 |
| Apr 24, 2019 |
33.44 |
| Apr 23, 2019 |
33.44 |
| Apr 22, 2019 |
33.43 |
| Apr 18, 2019 |
33.42 |
| Apr 17, 2019 |
33.41 |
| Apr 16, 2019 |
33.40 |
| Apr 15, 2019 |
33.39 |
| Apr 12, 2019 |
33.39 |
| Apr 11, 2019 |
33.40 |
| Apr 10, 2019 |
33.40 |
| Apr 9, 2019 |
33.41 |
| Apr 8, 2019 |
33.42 |
| Apr 5, 2019 |
33.43 |
| Apr 4, 2019 |
33.45 |
| Apr 3, 2019 |
33.46 |
| Apr 2, 2019 |
33.47 |
| Apr 1, 2019 |
33.49 |
| Mar 29, 2019 |
33.51 |
| Mar 28, 2019 |
33.53 |
| Mar 27, 2019 |
33.55 |
| Mar 26, 2019 |
33.57 |
| Mar 25, 2019 |
33.58 |
| Mar 22, 2019 |
33.60 |
| Mar 21, 2019 |
33.62 |
| Mar 20, 2019 |
33.63 |
| Mar 19, 2019 |
33.65 |
| Mar 18, 2019 |
33.65 |
| Mar 15, 2019 |
33.67 |
| Mar 14, 2019 |
33.67 |
| Mar 13, 2019 |
33.69 |
| Mar 12, 2019 |
33.69 |
| Mar 11, 2019 |
33.70 |
| Mar 8, 2019 |
33.70 |
| Mar 7, 2019 |
33.71 |
| Mar 6, 2019 |
33.72 |
| Mar 5, 2019 |
33.72 |
| Mar 4, 2019 |
33.72 |
| Mar 1, 2019 |
33.71 |
| Feb 28, 2019 |
33.70 |
| Feb 27, 2019 |
33.70 |
| Feb 26, 2019 |
33.70 |
| Feb 25, 2019 |
33.69 |
| Feb 22, 2019 |
33.68 |
| Feb 21, 2019 |
33.68 |
| Feb 20, 2019 |
33.67 |
| Feb 19, 2019 |
33.65 |
| Feb 15, 2019 |
33.65 |
| Feb 14, 2019 |
33.64 |
| Feb 13, 2019 |
33.64 |
| Feb 12, 2019 |
33.63 |
| Feb 11, 2019 |
33.62 |
| Feb 8, 2019 |
33.61 |
| Feb 7, 2019 |
33.60 |
| Feb 6, 2019 |
33.60 |
| Feb 5, 2019 |
33.61 |
| Feb 4, 2019 |
33.61 |
| Feb 1, 2019 |
33.62 |
| Jan 31, 2019 |
33.63 |
| Jan 30, 2019 |
33.64 |
| Jan 29, 2019 |
33.64 |
| Jan 28, 2019 |
33.65 |
| Jan 25, 2019 |
33.66 |
| Jan 24, 2019 |
33.67 |
| Jan 23, 2019 |
33.67 |
| Jan 22, 2019 |
33.69 |
| Jan 18, 2019 |
33.71 |
| Jan 17, 2019 |
33.72 |
| Jan 16, 2019 |
33.73 |
| Jan 15, 2019 |
33.74 |
| Jan 14, 2019 |
33.75 |
| Jan 11, 2019 |
33.77 |
| Jan 10, 2019 |
33.78 |
| Jan 9, 2019 |
33.80 |
| Jan 8, 2019 |
33.81 |
| Jan 7, 2019 |
33.83 |
| Jan 4, 2019 |
33.87 |
| Jan 3, 2019 |
33.90 |
| Jan 2, 2019 |
33.94 |
| Dec 31, 2018 |
33.97 |
| Dec 28, 2018 |
34.00 |
| Dec 27, 2018 |
34.02 |
| Dec 26, 2018 |
34.05 |
| Dec 24, 2018 |
34.08 |
| Dec 21, 2018 |
34.12 |
| Dec 20, 2018 |
34.16 |
| Dec 19, 2018 |
34.19 |
| Dec 18, 2018 |
34.22 |
| Dec 17, 2018 |
34.24 |
| Dec 14, 2018 |
34.26 |
| Dec 13, 2018 |
34.27 |
| Dec 12, 2018 |
34.28 |
| Dec 11, 2018 |
34.29 |
| Dec 10, 2018 |
34.31 |
| Dec 7, 2018 |
34.32 |
| Dec 6, 2018 |
34.34 |
| Dec 4, 2018 |
34.35 |
| Dec 3, 2018 |
34.37 |
| Nov 30, 2018 |
34.37 |
| Nov 29, 2018 |
34.37 |
| Nov 28, 2018 |
34.38 |
| Nov 27, 2018 |
34.37 |
| Nov 26, 2018 |
34.38 |
| Nov 23, 2018 |
34.39 |
| Nov 21, 2018 |
34.39 |
| Nov 20, 2018 |
34.41 |
| Nov 19, 2018 |
34.43 |
| Nov 16, 2018 |
34.45 |
| Nov 15, 2018 |
34.47 |
| Nov 14, 2018 |
34.51 |
| Nov 13, 2018 |
34.55 |
| Nov 12, 2018 |
34.60 |
| Nov 9, 2018 |
34.65 |
| Nov 8, 2018 |
34.70 |
| Nov 7, 2018 |
34.75 |
| Nov 6, 2018 |
34.79 |
| Nov 5, 2018 |
34.84 |
| Nov 2, 2018 |
34.89 |
| Nov 1, 2018 |
34.93 |
| Oct 31, 2018 |
34.98 |
| Oct 30, 2018 |
35.04 |
| Oct 29, 2018 |
35.10 |
| Oct 26, 2018 |
35.16 |
| Oct 25, 2018 |
35.23 |
| Oct 24, 2018 |
35.28 |
| Oct 23, 2018 |
35.34 |
| Oct 22, 2018 |
35.40 |
| Oct 19, 2018 |
35.45 |
| Oct 18, 2018 |
35.49 |
| Oct 17, 2018 |
35.54 |
| Oct 16, 2018 |
35.58 |
| Oct 15, 2018 |
35.61 |
| Oct 12, 2018 |
35.65 |
| Oct 11, 2018 |
35.69 |
| Oct 10, 2018 |
35.73 |
| Oct 9, 2018 |
35.78 |
| Oct 8, 2018 |
35.82 |
| Oct 5, 2018 |
35.87 |
| Oct 4, 2018 |
35.91 |
| Oct 3, 2018 |
35.95 |
| Oct 2, 2018 |
35.98 |
| Oct 1, 2018 |
36.01 |
| Sep 28, 2018 |
36.03 |
| Sep 27, 2018 |
36.06 |
| Sep 26, 2018 |
36.09 |
| Sep 25, 2018 |
36.12 |
| Sep 24, 2018 |
36.14 |
| Sep 21, 2018 |
36.16 |
| Sep 20, 2018 |
36.18 |
| Sep 19, 2018 |
36.20 |
| Sep 18, 2018 |
36.22 |
| Sep 17, 2018 |
36.25 |
| Sep 14, 2018 |
36.28 |
| Sep 13, 2018 |
36.32 |
| Sep 12, 2018 |
36.35 |
| Sep 11, 2018 |
36.39 |
| Sep 10, 2018 |
36.42 |
| Sep 7, 2018 |
36.45 |
| Sep 6, 2018 |
36.48 |
| Sep 5, 2018 |
36.50 |
| Sep 4, 2018 |
36.52 |
| Aug 31, 2018 |
36.53 |
| Aug 30, 2018 |
36.54 |
| Aug 29, 2018 |
36.56 |
| Aug 28, 2018 |
36.58 |
| Aug 27, 2018 |
36.59 |
| Aug 24, 2018 |
36.61 |
| Aug 23, 2018 |
36.63 |
| Aug 22, 2018 |
36.66 |
| Aug 21, 2018 |
36.67 |
| Aug 20, 2018 |
36.69 |
| Aug 17, 2018 |
36.71 |
| Aug 16, 2018 |
36.73 |
| Aug 15, 2018 |
36.75 |
| Aug 14, 2018 |
36.78 |
| Aug 13, 2018 |
36.79 |
| Aug 10, 2018 |
36.79 |
| Aug 9, 2018 |
36.80 |
| Aug 8, 2018 |
36.80 |
| Aug 7, 2018 |
36.80 |
| Aug 6, 2018 |
36.80 |
| Aug 3, 2018 |
36.80 |
| Aug 2, 2018 |
36.81 |
| Aug 1, 2018 |
36.81 |
| Jul 31, 2018 |
36.82 |
| Jul 30, 2018 |
36.82 |
| Jul 27, 2018 |
36.83 |
| Jul 26, 2018 |
36.83 |
| Jul 25, 2018 |
36.82 |
| Jul 24, 2018 |
36.82 |
| Jul 23, 2018 |
36.81 |
| Jul 20, 2018 |
36.80 |
| Jul 19, 2018 |
36.79 |
| Jul 18, 2018 |
36.78 |
| Jul 17, 2018 |
36.77 |
| Jul 16, 2018 |
36.76 |
| Jul 13, 2018 |
36.75 |
| Jul 12, 2018 |
36.74 |
| Jul 11, 2018 |
36.72 |
| Jul 10, 2018 |
36.71 |
| Jul 9, 2018 |
36.69 |
| Jul 6, 2018 |
36.68 |
| Jul 5, 2018 |
36.67 |
| Jul 3, 2018 |
36.67 |
| Jul 2, 2018 |
36.67 |
| Jun 29, 2018 |
36.67 |
| Jun 28, 2018 |
36.66 |
| Jun 27, 2018 |
36.66 |
| Jun 26, 2018 |
36.67 |
| Jun 25, 2018 |
36.66 |
| Jun 22, 2018 |
36.65 |
| Jun 21, 2018 |
36.64 |
| Jun 20, 2018 |
36.63 |
| Jun 19, 2018 |
36.61 |
| Jun 18, 2018 |
36.59 |
| Jun 15, 2018 |
36.58 |
| Jun 14, 2018 |
36.56 |
| Jun 13, 2018 |
36.54 |
| Jun 12, 2018 |
36.51 |
| Jun 11, 2018 |
36.50 |
| Jun 8, 2018 |
36.48 |
| Jun 7, 2018 |
36.46 |
| Jun 6, 2018 |
36.45 |
| Jun 5, 2018 |
36.42 |
| Jun 4, 2018 |
36.40 |
| Jun 1, 2018 |
36.38 |
| May 31, 2018 |
36.37 |
| May 30, 2018 |
36.35 |
| May 29, 2018 |
36.34 |
| May 25, 2018 |
36.32 |
| May 24, 2018 |
36.31 |
| May 23, 2018 |
36.31 |
| May 22, 2018 |
36.30 |
| May 21, 2018 |
36.29 |
| May 18, 2018 |
36.28 |
| May 17, 2018 |
36.28 |
| May 16, 2018 |
36.27 |
| May 15, 2018 |
36.27 |
| May 14, 2018 |
36.27 |
| May 11, 2018 |
36.29 |
| May 10, 2018 |
36.30 |
| May 9, 2018 |
36.32 |
| May 8, 2018 |
36.34 |
| May 7, 2018 |
36.37 |
| May 4, 2018 |
36.40 |
| May 3, 2018 |
36.42 |
| May 2, 2018 |
36.45 |
| May 1, 2018 |
36.47 |
| Apr 30, 2018 |
36.50 |
| Apr 27, 2018 |
36.52 |
| Apr 26, 2018 |
36.54 |
| Apr 25, 2018 |
36.56 |
| Apr 24, 2018 |
36.58 |
| Apr 23, 2018 |
36.59 |
| Apr 20, 2018 |
36.61 |
| Apr 19, 2018 |
36.62 |
| Apr 18, 2018 |
36.62 |
| Apr 17, 2018 |
36.62 |
| Apr 16, 2018 |
36.63 |
| Apr 13, 2018 |
36.65 |
| Apr 12, 2018 |
36.66 |
| Apr 11, 2018 |
36.67 |
| Apr 10, 2018 |
36.66 |
| Apr 9, 2018 |
36.65 |
| Apr 6, 2018 |
36.64 |
| Apr 5, 2018 |
36.63 |
| Apr 4, 2018 |
36.62 |
| Apr 3, 2018 |
36.61 |
| Apr 2, 2018 |
36.60 |
| Mar 29, 2018 |
36.60 |
| Mar 28, 2018 |
36.60 |
| Mar 27, 2018 |
36.60 |
| Mar 26, 2018 |
36.60 |
| Mar 23, 2018 |
36.60 |
| Mar 22, 2018 |
36.61 |
| Mar 21, 2018 |
36.60 |
| Mar 20, 2018 |
36.59 |
| Mar 19, 2018 |
36.58 |
| Mar 16, 2018 |
36.57 |
| Mar 15, 2018 |
36.56 |
| Mar 14, 2018 |
36.55 |
| Mar 13, 2018 |
36.53 |
| Mar 12, 2018 |
36.52 |
| Mar 9, 2018 |
36.51 |
| Mar 8, 2018 |
36.49 |
| Mar 7, 2018 |
36.48 |
| Mar 6, 2018 |
36.46 |
| Mar 5, 2018 |
36.45 |
| Mar 2, 2018 |
36.44 |
| Mar 1, 2018 |
36.44 |
| Feb 28, 2018 |
36.44 |
| Feb 27, 2018 |
36.44 |
| Feb 26, 2018 |
36.43 |
| Feb 23, 2018 |
36.43 |
| Feb 22, 2018 |
36.42 |
| Feb 21, 2018 |
36.42 |
| Feb 20, 2018 |
36.42 |
| Feb 16, 2018 |
36.41 |
| Feb 15, 2018 |
36.41 |
| Feb 14, 2018 |
36.40 |
| Feb 13, 2018 |
36.41 |
| Feb 12, 2018 |
36.42 |
| Feb 9, 2018 |
36.43 |
| Feb 8, 2018 |
36.44 |
| Feb 7, 2018 |
36.45 |
| Feb 6, 2018 |
36.46 |
| Feb 5, 2018 |
36.45 |
| Feb 2, 2018 |
36.45 |
| Feb 1, 2018 |
36.45 |
| Jan 31, 2018 |
36.42 |
| Jan 30, 2018 |
36.39 |
| Jan 29, 2018 |
36.36 |
| Jan 26, 2018 |
36.32 |
| Jan 25, 2018 |
36.29 |
| Jan 24, 2018 |
36.26 |
| Jan 23, 2018 |
36.22 |
| Jan 22, 2018 |
36.19 |
| Jan 19, 2018 |
36.16 |
| Jan 18, 2018 |
36.12 |
| Jan 17, 2018 |
36.09 |
| Jan 16, 2018 |
36.06 |
| Jan 12, 2018 |
36.02 |
| Jan 11, 2018 |
35.99 |
| Jan 10, 2018 |
35.96 |
| Jan 9, 2018 |
35.93 |
| Jan 8, 2018 |
35.89 |
| Jan 5, 2018 |
35.86 |
| Jan 4, 2018 |
35.82 |
| Jan 3, 2018 |
35.79 |
| Jan 2, 2018 |
35.76 |
| Dec 29, 2017 |
35.74 |
| Dec 28, 2017 |
35.72 |
| Dec 27, 2017 |
35.70 |
| Dec 26, 2017 |
35.68 |
| Dec 22, 2017 |
35.65 |
| Dec 21, 2017 |
35.63 |
| Dec 20, 2017 |
35.60 |
| Dec 19, 2017 |
35.57 |
| Dec 18, 2017 |
35.54 |
| Dec 15, 2017 |
35.50 |
| Dec 14, 2017 |
35.47 |
| Dec 13, 2017 |
35.45 |
| Dec 12, 2017 |
35.43 |
| Dec 11, 2017 |
35.40 |
| Dec 8, 2017 |
35.38 |
| Dec 7, 2017 |
35.36 |
| Dec 6, 2017 |
35.34 |
| Dec 5, 2017 |
35.31 |
| Dec 4, 2017 |
35.29 |
| Dec 1, 2017 |
35.27 |
| Nov 30, 2017 |
35.24 |
| Nov 29, 2017 |
35.21 |
| Nov 28, 2017 |
35.18 |
| Nov 27, 2017 |
35.14 |
| Nov 24, 2017 |
35.11 |
| Nov 22, 2017 |
35.07 |
| Nov 21, 2017 |
35.04 |
| Nov 20, 2017 |
35.00 |
| Nov 17, 2017 |
34.97 |
| Nov 16, 2017 |
34.94 |
| Nov 15, 2017 |
34.90 |
| Nov 14, 2017 |
34.88 |
| Nov 13, 2017 |
34.87 |
| Nov 10, 2017 |
34.84 |
| Nov 9, 2017 |
34.82 |
| Nov 8, 2017 |
34.80 |
| Nov 7, 2017 |
34.78 |
| Nov 6, 2017 |
34.76 |
| Nov 3, 2017 |
34.72 |
| Nov 2, 2017 |
34.69 |
| Nov 1, 2017 |
34.67 |
| Oct 31, 2017 |
34.64 |
| Oct 30, 2017 |
34.61 |
| Oct 27, 2017 |
34.58 |
| Oct 26, 2017 |
34.54 |
| Oct 25, 2017 |
34.52 |
| Oct 24, 2017 |
34.50 |
| Oct 23, 2017 |
34.48 |
| Oct 20, 2017 |
34.47 |
| Oct 19, 2017 |
34.45 |
| Oct 18, 2017 |
34.43 |
| Oct 17, 2017 |
34.42 |
| Oct 16, 2017 |
34.41 |
| Oct 13, 2017 |
34.40 |
| Oct 12, 2017 |
34.38 |
| Oct 11, 2017 |
34.37 |
| Oct 10, 2017 |
34.36 |
| Oct 9, 2017 |
34.35 |
| Oct 6, 2017 |
34.34 |
| Oct 5, 2017 |
34.33 |
| Oct 4, 2017 |
34.32 |
| Oct 3, 2017 |
34.31 |
| Oct 2, 2017 |
34.30 |
| Sep 29, 2017 |
34.29 |
| Sep 28, 2017 |
34.27 |
| Sep 27, 2017 |
34.26 |
| Sep 26, 2017 |
34.24 |
| Sep 25, 2017 |
34.24 |
| Sep 22, 2017 |
34.23 |
| Sep 21, 2017 |
34.22 |
| Sep 20, 2017 |
34.21 |
| Sep 19, 2017 |
34.19 |
| Sep 18, 2017 |
34.16 |
| Sep 15, 2017 |
34.14 |
| Sep 14, 2017 |
34.13 |
| Sep 13, 2017 |
34.12 |
| Sep 12, 2017 |
34.11 |
| Sep 11, 2017 |
34.10 |
| Sep 8, 2017 |
34.08 |
| Sep 7, 2017 |
34.06 |
| Sep 6, 2017 |
34.05 |
| Sep 5, 2017 |
34.03 |
| Sep 1, 2017 |
34.02 |
| Aug 31, 2017 |
34.00 |
| Aug 30, 2017 |
33.98 |
| Aug 29, 2017 |
33.96 |
| Aug 28, 2017 |
33.94 |
| Aug 25, 2017 |
33.92 |
| Aug 24, 2017 |
33.91 |
| Aug 23, 2017 |
33.89 |
| Aug 22, 2017 |
33.88 |
| Aug 21, 2017 |
33.86 |
| Aug 18, 2017 |
33.85 |
| Aug 17, 2017 |
33.83 |
| Aug 16, 2017 |
33.83 |
| Aug 15, 2017 |
33.81 |
| Aug 14, 2017 |
33.79 |
| Aug 11, 2017 |
33.78 |
| Aug 10, 2017 |
33.76 |
| Aug 9, 2017 |
33.75 |
| Aug 8, 2017 |
33.73 |
| Aug 7, 2017 |
33.70 |
| Aug 4, 2017 |
33.69 |
| Aug 3, 2017 |
33.67 |
| Aug 2, 2017 |
33.65 |
| Aug 1, 2017 |
33.63 |
| Jul 31, 2017 |
33.61 |
| Jul 28, 2017 |
33.59 |
| Jul 27, 2017 |
33.56 |
| Jul 26, 2017 |
33.53 |
| Jul 25, 2017 |
33.50 |
| Jul 24, 2017 |
33.46 |
| Jul 21, 2017 |
33.42 |
| Jul 20, 2017 |
33.37 |
| Jul 19, 2017 |
33.33 |
| Jul 18, 2017 |
33.28 |
| Jul 17, 2017 |
33.24 |
| Jul 14, 2017 |
33.19 |
| Jul 13, 2017 |
33.15 |
| Jul 12, 2017 |
33.11 |
| Jul 11, 2017 |
33.07 |
| Jul 10, 2017 |
33.04 |
| Jul 7, 2017 |
33.01 |
| Jul 6, 2017 |
32.98 |
| Jul 5, 2017 |
32.95 |
| Jul 3, 2017 |
32.92 |
| Jun 30, 2017 |
32.89 |
| Jun 29, 2017 |
32.85 |
| Jun 28, 2017 |
32.81 |
| Jun 27, 2017 |
32.77 |
| Jun 26, 2017 |
32.72 |
| Jun 23, 2017 |
32.69 |
| Jun 22, 2017 |
32.67 |
| Jun 21, 2017 |
32.66 |
| Jun 20, 2017 |
32.65 |
| Jun 19, 2017 |
32.64 |
| Jun 16, 2017 |
32.63 |
| Jun 15, 2017 |
32.62 |
| Jun 14, 2017 |
32.60 |
| Jun 13, 2017 |
32.58 |
| Jun 12, 2017 |
32.56 |
| Jun 9, 2017 |
32.54 |
| Jun 8, 2017 |
32.52 |
| Jun 7, 2017 |
32.49 |
| Jun 6, 2017 |
32.46 |
| Jun 5, 2017 |
32.43 |
| Jun 2, 2017 |
32.40 |
| Jun 1, 2017 |
32.37 |
| May 31, 2017 |
32.35 |
| May 30, 2017 |
32.32 |
| May 26, 2017 |
32.30 |
| May 25, 2017 |
32.27 |
| May 24, 2017 |
32.25 |
| May 23, 2017 |
32.22 |
| May 22, 2017 |
32.20 |
| May 19, 2017 |
32.17 |
| May 18, 2017 |
32.15 |
| May 17, 2017 |
32.12 |
| May 16, 2017 |
32.10 |
| May 15, 2017 |
32.07 |
| May 12, 2017 |
32.05 |
| May 11, 2017 |
32.02 |
| May 10, 2017 |
32.00 |
| May 9, 2017 |
31.97 |
| May 8, 2017 |
31.94 |
| May 5, 2017 |
31.91 |
| May 4, 2017 |
31.89 |
| May 3, 2017 |
31.86 |
| May 2, 2017 |
31.84 |
| May 1, 2017 |
31.81 |
| Apr 28, 2017 |
31.78 |
| Apr 27, 2017 |
31.75 |
| Apr 26, 2017 |
31.71 |
| Apr 25, 2017 |
31.67 |
| Apr 24, 2017 |
31.63 |
| Apr 21, 2017 |
31.58 |
| Apr 20, 2017 |
31.54 |
| Apr 19, 2017 |
31.50 |
| Apr 18, 2017 |
31.47 |
| Apr 17, 2017 |
31.43 |
| Apr 13, 2017 |
31.39 |
| Apr 12, 2017 |
31.36 |
| Apr 11, 2017 |
31.32 |
| Apr 10, 2017 |
31.28 |
| Apr 7, 2017 |
31.26 |
| Apr 6, 2017 |
31.23 |
| Apr 5, 2017 |
31.20 |
| Apr 4, 2017 |
31.17 |
| Apr 3, 2017 |
31.15 |
| Mar 31, 2017 |
31.12 |
| Mar 30, 2017 |
31.09 |
| Mar 29, 2017 |
31.07 |
| Mar 28, 2017 |
31.04 |
| Mar 27, 2017 |
31.01 |
| Mar 24, 2017 |
30.98 |
| Mar 23, 2017 |
30.95 |
| Mar 22, 2017 |
30.92 |
| Mar 21, 2017 |
30.89 |
| Mar 20, 2017 |
30.85 |
| Mar 17, 2017 |
30.81 |
| Mar 16, 2017 |
30.77 |
| Mar 15, 2017 |
30.73 |
| Mar 14, 2017 |
30.69 |
| Mar 13, 2017 |
30.65 |
| Mar 10, 2017 |
30.61 |
| Mar 9, 2017 |
30.58 |
| Mar 8, 2017 |
30.54 |
| Mar 7, 2017 |
30.50 |
| Mar 6, 2017 |
30.46 |
| Mar 3, 2017 |
30.42 |
| Mar 2, 2017 |
30.38 |
| Mar 1, 2017 |
30.34 |
| Feb 28, 2017 |
30.30 |
| Feb 27, 2017 |
30.25 |
| Feb 24, 2017 |
30.21 |
| Feb 23, 2017 |
30.16 |
| Feb 22, 2017 |
30.11 |
| Feb 21, 2017 |
30.06 |
| Feb 17, 2017 |
30.01 |
| Feb 16, 2017 |
29.96 |
| Feb 15, 2017 |
29.92 |
| Feb 14, 2017 |
29.87 |
| Feb 13, 2017 |
29.83 |
| Feb 10, 2017 |
29.78 |
| Feb 9, 2017 |
29.73 |
| Feb 8, 2017 |
29.68 |
| Feb 7, 2017 |
29.63 |
| Feb 6, 2017 |
29.57 |
| Feb 3, 2017 |
29.52 |
| Feb 2, 2017 |
29.47 |
| Feb 1, 2017 |
29.42 |
| Jan 31, 2017 |
29.35 |
| Jan 30, 2017 |
29.29 |
| Jan 27, 2017 |
29.24 |
| Jan 26, 2017 |
29.18 |
| Jan 25, 2017 |
29.11 |
| Jan 24, 2017 |
29.05 |
| Jan 23, 2017 |
28.99 |
| Jan 20, 2017 |
28.94 |
| Jan 19, 2017 |
28.89 |
| Jan 18, 2017 |
28.84 |
| Jan 17, 2017 |
28.79 |
| Jan 13, 2017 |
28.75 |
| Jan 12, 2017 |
28.70 |
| Jan 11, 2017 |
28.65 |
| Jan 10, 2017 |
28.60 |
| Jan 9, 2017 |
28.56 |
| Jan 6, 2017 |
28.51 |
| Jan 5, 2017 |
28.46 |
| Jan 4, 2017 |
28.42 |
| Jan 3, 2017 |
28.37 |
| Dec 30, 2016 |
28.33 |
| Dec 29, 2016 |
28.28 |
| Dec 28, 2016 |
28.23 |
| Dec 27, 2016 |
28.18 |
| Dec 23, 2016 |
28.13 |
| Dec 22, 2016 |
28.08 |
| Dec 21, 2016 |
28.03 |
| Dec 20, 2016 |
27.98 |
| Dec 19, 2016 |
27.92 |
| Dec 16, 2016 |
27.87 |
| Dec 15, 2016 |
27.83 |
| Dec 14, 2016 |
27.77 |
| Dec 13, 2016 |
27.73 |
| Dec 12, 2016 |
27.68 |
| Dec 9, 2016 |
27.62 |
| Dec 8, 2016 |
27.57 |
| Dec 7, 2016 |
27.50 |
| Dec 6, 2016 |
27.45 |
| Dec 5, 2016 |
27.39 |
| Dec 2, 2016 |
27.34 |
| Dec 1, 2016 |
27.30 |
| Nov 30, 2016 |
27.25 |
| Nov 29, 2016 |
27.20 |
| Nov 28, 2016 |
27.14 |
| Nov 25, 2016 |
27.08 |
| Nov 23, 2016 |
27.02 |
| Nov 22, 2016 |
26.95 |
| Nov 21, 2016 |
26.89 |
| Nov 18, 2016 |
26.83 |
| Nov 17, 2016 |
26.77 |
| Nov 16, 2016 |
26.71 |
| Nov 15, 2016 |
26.66 |
| Nov 14, 2016 |
26.61 |
| Nov 11, 2016 |
26.56 |
| Nov 10, 2016 |
26.51 |
| Nov 9, 2016 |
26.47 |
| Nov 8, 2016 |
26.42 |
| Nov 7, 2016 |
26.37 |
| Nov 4, 2016 |
26.32 |
| Nov 3, 2016 |
26.27 |
| Nov 2, 2016 |
26.22 |
| Nov 1, 2016 |
26.17 |
| Oct 31, 2016 |
26.12 |
| Oct 28, 2016 |
26.07 |
| Oct 27, 2016 |
26.02 |
| Oct 26, 2016 |
25.97 |
| Oct 25, 2016 |
25.92 |
| Oct 24, 2016 |
25.87 |
| Oct 21, 2016 |
25.83 |
| Oct 20, 2016 |
25.78 |
| Oct 19, 2016 |
25.74 |
| Oct 18, 2016 |
25.70 |
| Oct 17, 2016 |
25.66 |
| Oct 14, 2016 |
25.63 |
| Oct 13, 2016 |
25.60 |
| Oct 12, 2016 |
25.57 |
| Oct 11, 2016 |
25.54 |
| Oct 10, 2016 |
25.51 |
| Oct 7, 2016 |
25.47 |
| Oct 6, 2016 |
25.44 |
| Oct 5, 2016 |
25.40 |
| Oct 4, 2016 |
25.36 |
| Oct 3, 2016 |
25.32 |
| Sep 30, 2016 |
25.28 |
| Sep 29, 2016 |
25.24 |
| Sep 28, 2016 |
25.20 |
| Sep 27, 2016 |
25.17 |
| Sep 26, 2016 |
25.14 |
| Sep 23, 2016 |
25.11 |
| Sep 22, 2016 |
25.08 |
| Sep 21, 2016 |
25.06 |
| Sep 20, 2016 |
25.03 |
| Sep 19, 2016 |
25.01 |
| Sep 16, 2016 |
24.98 |
| Sep 15, 2016 |
24.96 |
| Sep 14, 2016 |
24.95 |
| Sep 13, 2016 |
24.93 |
| Sep 12, 2016 |
24.91 |
| Sep 9, 2016 |
24.89 |
| Sep 8, 2016 |
24.87 |
| Sep 7, 2016 |
24.86 |
| Sep 6, 2016 |
24.84 |
| Sep 2, 2016 |
24.82 |
| Sep 1, 2016 |
24.79 |
| Aug 31, 2016 |
24.77 |
| Aug 30, 2016 |
24.75 |
| Aug 29, 2016 |
24.73 |
| Aug 26, 2016 |
24.71 |
| Aug 25, 2016 |
24.69 |
| Aug 24, 2016 |
24.67 |
| Aug 23, 2016 |
24.66 |
| Aug 22, 2016 |
24.64 |
| Aug 19, 2016 |
24.62 |
| Aug 18, 2016 |
24.61 |
| Aug 17, 2016 |
24.59 |
| Aug 16, 2016 |
24.58 |
| Aug 15, 2016 |
24.56 |
| Aug 12, 2016 |
24.53 |
| Aug 11, 2016 |
24.50 |
| Aug 10, 2016 |
24.48 |
| Aug 9, 2016 |
24.46 |
| Aug 8, 2016 |
24.43 |
| Aug 5, 2016 |
24.41 |
| Aug 4, 2016 |
24.38 |
| Aug 3, 2016 |
24.36 |
| Aug 2, 2016 |
24.34 |
| Aug 1, 2016 |
24.32 |
| Jul 29, 2016 |
24.30 |
| Jul 28, 2016 |
24.26 |
| Jul 27, 2016 |
24.23 |
| Jul 26, 2016 |
24.20 |
| Jul 25, 2016 |
24.17 |
| Jul 22, 2016 |
24.15 |
| Jul 21, 2016 |
24.12 |
| Jul 20, 2016 |
24.09 |
| Jul 19, 2016 |
24.06 |
| Jul 18, 2016 |
24.03 |
| Jul 15, 2016 |
24.00 |
| Jul 14, 2016 |
23.97 |
| Jul 13, 2016 |
23.94 |
| Jul 12, 2016 |
23.92 |
| Jul 11, 2016 |
23.89 |
| Jul 8, 2016 |
23.86 |
| Jul 7, 2016 |
23.84 |
| Jul 6, 2016 |
23.82 |
| Jul 5, 2016 |
23.80 |
| Jul 1, 2016 |
23.79 |
| Jun 30, 2016 |
23.76 |
| Jun 29, 2016 |
23.74 |
| Jun 28, 2016 |
23.72 |
| Jun 27, 2016 |
23.70 |
| Jun 24, 2016 |
23.69 |
| Jun 23, 2016 |
23.66 |
| Jun 22, 2016 |
23.64 |
| Jun 21, 2016 |
23.60 |
| Jun 20, 2016 |
23.57 |
| Jun 17, 2016 |
23.53 |
| Jun 16, 2016 |
23.50 |
| Jun 15, 2016 |
23.46 |
| Jun 14, 2016 |
23.42 |
| Jun 13, 2016 |
23.38 |
| Jun 10, 2016 |
23.34 |
| Jun 9, 2016 |
23.30 |
| Jun 8, 2016 |
23.26 |
| Jun 7, 2016 |
23.22 |
| Jun 6, 2016 |
23.19 |
| Jun 3, 2016 |
23.16 |
| Jun 2, 2016 |
23.13 |
| Jun 1, 2016 |
23.10 |
| May 31, 2016 |
23.07 |
| May 27, 2016 |
23.04 |
| May 26, 2016 |
23.02 |
| May 25, 2016 |
22.99 |
| May 24, 2016 |
22.97 |
| May 23, 2016 |
22.94 |
| May 20, 2016 |
22.92 |
| May 19, 2016 |
22.90 |
| May 18, 2016 |
22.88 |
| May 17, 2016 |
22.85 |
| May 16, 2016 |
22.84 |
| May 13, 2016 |
22.82 |
| May 12, 2016 |
22.80 |
| May 11, 2016 |
22.78 |
| May 10, 2016 |
22.76 |
| May 9, 2016 |
22.74 |
| May 6, 2016 |
22.72 |
| May 5, 2016 |
22.71 |
| May 4, 2016 |
22.69 |
| May 3, 2016 |
22.67 |
| May 2, 2016 |
22.65 |
| Apr 29, 2016 |
22.63 |
| Apr 28, 2016 |
22.61 |
| Apr 27, 2016 |
22.60 |
| Apr 26, 2016 |
22.59 |
| Apr 25, 2016 |
22.57 |
| Apr 22, 2016 |
22.56 |
| Apr 21, 2016 |
22.55 |
| Apr 20, 2016 |
22.55 |
| Apr 19, 2016 |
22.54 |
| Apr 18, 2016 |
22.54 |
| Apr 15, 2016 |
22.53 |
| Apr 14, 2016 |
22.53 |
| Apr 13, 2016 |
22.53 |
| Apr 12, 2016 |
22.52 |
| Apr 11, 2016 |
22.52 |
| Apr 8, 2016 |
22.52 |
| Apr 7, 2016 |
22.52 |
| Apr 6, 2016 |
22.52 |
| Apr 5, 2016 |
22.52 |
| Apr 4, 2016 |
22.52 |
| Apr 1, 2016 |
22.52 |
| Mar 31, 2016 |
22.52 |
| Mar 30, 2016 |
22.52 |
| Mar 29, 2016 |
22.52 |
| Mar 28, 2016 |
22.51 |
| Mar 24, 2016 |
22.52 |
| Mar 23, 2016 |
22.52 |
| Mar 22, 2016 |
22.52 |
| Mar 21, 2016 |
22.52 |
| Mar 18, 2016 |
22.52 |
| Mar 17, 2016 |
22.52 |
| Mar 16, 2016 |
22.52 |
| Mar 15, 2016 |
22.52 |
| Mar 14, 2016 |
22.53 |
| Mar 11, 2016 |
22.54 |
| Mar 10, 2016 |
22.55 |
| Mar 9, 2016 |
22.55 |
| Mar 8, 2016 |
22.56 |
| Mar 7, 2016 |
22.56 |
| Mar 4, 2016 |
22.57 |
| Mar 3, 2016 |
22.57 |
| Mar 2, 2016 |
22.58 |
| Mar 1, 2016 |
22.59 |
| Feb 29, 2016 |
22.60 |
| Feb 26, 2016 |
22.61 |
| Feb 25, 2016 |
22.62 |
| Feb 24, 2016 |
22.64 |
| Feb 23, 2016 |
22.65 |
| Feb 22, 2016 |
22.66 |
| Feb 19, 2016 |
22.68 |
| Feb 18, 2016 |
22.69 |
| Feb 17, 2016 |
22.70 |
| Feb 16, 2016 |
22.71 |
| Feb 12, 2016 |
22.72 |
| Feb 11, 2016 |
22.73 |
| Feb 10, 2016 |
22.75 |
| Feb 9, 2016 |
22.77 |
| Feb 8, 2016 |
22.79 |
| Feb 5, 2016 |
22.81 |
| Feb 4, 2016 |
22.84 |
| Feb 3, 2016 |
22.86 |
| Feb 2, 2016 |
22.88 |
| Feb 1, 2016 |
22.90 |
| Jan 29, 2016 |
22.92 |
| Jan 28, 2016 |
22.93 |
| Jan 27, 2016 |
22.95 |
| Jan 26, 2016 |
22.97 |
| Jan 25, 2016 |
22.98 |
| Jan 22, 2016 |
23.00 |
| Jan 21, 2016 |
23.01 |
| Jan 20, 2016 |
23.03 |
| Jan 19, 2016 |
23.05 |
| Jan 15, 2016 |
23.07 |
| Jan 14, 2016 |
23.09 |
| Jan 13, 2016 |
23.11 |
| Jan 12, 2016 |
23.13 |
| Jan 11, 2016 |
23.15 |
| Jan 8, 2016 |
23.17 |
| Jan 7, 2016 |
23.19 |
| Jan 6, 2016 |
23.22 |
| Jan 5, 2016 |
23.25 |
| Jan 4, 2016 |
23.28 |
| Dec 31, 2015 |
23.30 |
| Dec 30, 2015 |
23.32 |
| Dec 29, 2015 |
23.34 |
| Dec 28, 2015 |
23.35 |
| Dec 24, 2015 |
23.36 |
| Dec 23, 2015 |
23.37 |
| Dec 22, 2015 |
23.39 |
| Dec 21, 2015 |
23.40 |
| Dec 18, 2015 |
23.42 |
| Dec 17, 2015 |
23.44 |
| Dec 16, 2015 |
23.47 |
| Dec 15, 2015 |
23.49 |
| Dec 14, 2015 |
23.51 |
| Dec 11, 2015 |
23.53 |
| Dec 10, 2015 |
23.55 |
| Dec 9, 2015 |
23.56 |
| Dec 8, 2015 |
23.58 |
| Dec 7, 2015 |
23.59 |
| Dec 4, 2015 |
23.60 |
| Dec 3, 2015 |
23.61 |
| Dec 2, 2015 |
23.62 |
| Dec 1, 2015 |
23.63 |
| Nov 30, 2015 |
23.64 |
| Nov 27, 2015 |
23.64 |
| Nov 25, 2015 |
23.65 |
| Nov 24, 2015 |
23.66 |
| Nov 23, 2015 |
23.67 |
| Nov 20, 2015 |
23.67 |
| Nov 19, 2015 |
23.67 |
| Nov 18, 2015 |
23.67 |
| Nov 17, 2015 |
23.68 |
| Nov 16, 2015 |
23.69 |
| Nov 13, 2015 |
23.70 |
| Nov 12, 2015 |
23.70 |
| Nov 11, 2015 |
23.71 |
| Nov 10, 2015 |
23.72 |
| Nov 9, 2015 |
23.73 |
| Nov 6, 2015 |
23.73 |
| Nov 5, 2015 |
23.74 |
| Nov 4, 2015 |
23.74 |
| Nov 3, 2015 |
23.75 |
| Nov 2, 2015 |
23.75 |
| Oct 30, 2015 |
23.75 |
| Oct 29, 2015 |
23.75 |
| Oct 28, 2015 |
23.75 |
| Oct 27, 2015 |
23.76 |
| Oct 26, 2015 |
23.77 |
| Oct 23, 2015 |
23.78 |
| Oct 22, 2015 |
23.79 |
| Oct 21, 2015 |
23.79 |
| Oct 20, 2015 |
23.80 |
| Oct 19, 2015 |
23.81 |
| Oct 16, 2015 |
23.83 |
| Oct 15, 2015 |
23.84 |
| Oct 14, 2015 |
23.85 |
| Oct 13, 2015 |
23.87 |
| Oct 12, 2015 |
23.89 |
| Oct 9, 2015 |
23.91 |
| Oct 8, 2015 |
23.93 |
| Oct 7, 2015 |
23.95 |
| Oct 6, 2015 |
23.97 |
| Oct 5, 2015 |
23.99 |
| Oct 2, 2015 |
24.01 |
| Oct 1, 2015 |
24.03 |
| Sep 30, 2015 |
24.06 |
| Sep 29, 2015 |
24.08 |
| Sep 28, 2015 |
24.11 |
| Sep 25, 2015 |
24.13 |
| Sep 24, 2015 |
24.16 |
| Sep 23, 2015 |
24.19 |
| Sep 22, 2015 |
24.22 |
| Sep 21, 2015 |
24.25 |
| Sep 18, 2015 |
24.28 |
| Sep 17, 2015 |
24.30 |
| Sep 16, 2015 |
24.32 |
| Sep 15, 2015 |
24.34 |
| Sep 14, 2015 |
24.36 |
| Sep 11, 2015 |
24.39 |
| Sep 10, 2015 |
24.41 |
| Sep 9, 2015 |
24.43 |
| Sep 8, 2015 |
24.46 |
| Sep 4, 2015 |
24.48 |
| Sep 3, 2015 |
24.51 |
| Sep 2, 2015 |
24.53 |
| Sep 1, 2015 |
24.56 |
| Aug 31, 2015 |
24.59 |
| Aug 28, 2015 |
24.62 |
| Aug 27, 2015 |
24.65 |
| Aug 26, 2015 |
24.69 |
| Aug 25, 2015 |
24.72 |
| Aug 24, 2015 |
24.76 |
| Aug 21, 2015 |
24.80 |
| Aug 20, 2015 |
24.84 |
| Aug 19, 2015 |
24.87 |
| Aug 18, 2015 |
24.90 |
| Aug 17, 2015 |
24.93 |
| Aug 14, 2015 |
24.96 |
| Aug 13, 2015 |
24.99 |
| Aug 12, 2015 |
25.02 |
| Aug 11, 2015 |
25.05 |
| Aug 10, 2015 |
25.07 |
| Aug 7, 2015 |
25.10 |
| Aug 6, 2015 |
25.12 |
| Aug 5, 2015 |
25.15 |
| Aug 4, 2015 |
25.17 |
| Aug 3, 2015 |
25.19 |
| Jul 31, 2015 |
25.20 |
| Jul 30, 2015 |
25.21 |
| Jul 29, 2015 |
25.22 |
| Jul 28, 2015 |
25.24 |
| Jul 27, 2015 |
25.27 |
| Jul 24, 2015 |
25.30 |
| Jul 23, 2015 |
25.34 |
| Jul 22, 2015 |
25.37 |
| Jul 21, 2015 |
25.41 |
| Jul 20, 2015 |
25.45 |
| Jul 17, 2015 |
25.49 |
| Jul 16, 2015 |
25.52 |
| Jul 15, 2015 |
25.56 |
| Jul 14, 2015 |
25.60 |
| Jul 13, 2015 |
25.63 |
| Jul 10, 2015 |
25.66 |
| Jul 9, 2015 |
25.69 |
| Jul 8, 2015 |
25.73 |
| Jul 7, 2015 |
25.76 |
| Jul 6, 2015 |
25.79 |
| Jul 2, 2015 |
25.83 |
| Jul 1, 2015 |
25.85 |
| Jun 30, 2015 |
25.88 |
| Jun 29, 2015 |
25.91 |
| Jun 26, 2015 |
25.94 |
| Jun 25, 2015 |
25.97 |
| Jun 24, 2015 |
26.00 |
| Jun 23, 2015 |
26.03 |
| Jun 22, 2015 |
26.06 |
| Jun 19, 2015 |
26.09 |
| Jun 18, 2015 |
26.12 |
| Jun 17, 2015 |
26.14 |
| Jun 16, 2015 |
26.17 |
| Jun 15, 2015 |
26.20 |
| Jun 12, 2015 |
26.22 |
| Jun 11, 2015 |
26.25 |
| Jun 10, 2015 |
26.27 |
| Jun 9, 2015 |
26.30 |
| Jun 8, 2015 |
26.32 |
| Jun 5, 2015 |
26.35 |
| Jun 4, 2015 |
26.37 |
| Jun 3, 2015 |
26.39 |
| Jun 2, 2015 |
26.40 |
| Jun 1, 2015 |
26.41 |
| May 29, 2015 |
26.42 |
| May 28, 2015 |
26.43 |
| May 27, 2015 |
26.44 |
| May 26, 2015 |
26.45 |
| May 22, 2015 |
26.46 |
| May 21, 2015 |
26.48 |
| May 20, 2015 |
26.49 |
| May 19, 2015 |
26.50 |
| May 18, 2015 |
26.51 |
| May 15, 2015 |
26.52 |
| May 14, 2015 |
26.53 |
| May 13, 2015 |
26.53 |
| May 12, 2015 |
26.54 |
| May 11, 2015 |
26.55 |
| May 8, 2015 |
26.55 |
| May 7, 2015 |
26.56 |
| May 6, 2015 |
26.58 |
| May 5, 2015 |
26.59 |
| May 4, 2015 |
26.60 |
| May 1, 2015 |
26.62 |
| Apr 30, 2015 |
26.63 |
| Apr 29, 2015 |
26.64 |
| Apr 28, 2015 |
26.66 |
| Apr 27, 2015 |
26.67 |
| Apr 24, 2015 |
26.69 |
| Apr 23, 2015 |
26.71 |
| Apr 22, 2015 |
26.72 |
| Apr 21, 2015 |
26.73 |
| Apr 20, 2015 |
26.74 |
| Apr 17, 2015 |
26.76 |
| Apr 16, 2015 |
26.77 |
| Apr 15, 2015 |
26.78 |
| Apr 14, 2015 |
26.79 |
| Apr 13, 2015 |
26.81 |
| Apr 10, 2015 |
26.83 |
| Apr 9, 2015 |
26.84 |
| Apr 8, 2015 |
26.86 |
| Apr 7, 2015 |
26.88 |
| Apr 6, 2015 |
26.90 |
| Apr 2, 2015 |
26.92 |
| Apr 1, 2015 |
26.94 |
| Mar 31, 2015 |
26.96 |
| Mar 30, 2015 |
26.97 |
| Mar 27, 2015 |
26.98 |
| Mar 26, 2015 |
26.99 |
| Mar 25, 2015 |
27.00 |
| Mar 24, 2015 |
27.01 |
| Mar 23, 2015 |
27.01 |
| Mar 20, 2015 |
27.00 |
| Mar 19, 2015 |
26.98 |
| Mar 18, 2015 |
26.96 |
| Mar 17, 2015 |
26.95 |
| Mar 16, 2015 |
26.93 |
| Mar 13, 2015 |
26.92 |
| Mar 12, 2015 |
26.91 |
| Mar 11, 2015 |
26.89 |
| Mar 10, 2015 |
26.88 |
| Mar 9, 2015 |
26.86 |
| Mar 6, 2015 |
26.85 |
| Mar 5, 2015 |
26.83 |
| Mar 4, 2015 |
26.81 |
| Mar 3, 2015 |
26.80 |
| Mar 2, 2015 |
26.78 |
| Feb 27, 2015 |
26.76 |
| Feb 26, 2015 |
26.75 |
| Feb 25, 2015 |
26.74 |
| Feb 24, 2015 |
26.73 |
| Feb 23, 2015 |
26.71 |
| Feb 20, 2015 |
26.70 |
| Feb 19, 2015 |
26.68 |
| Feb 18, 2015 |
26.67 |
| Feb 17, 2015 |
26.65 |
| Feb 13, 2015 |
26.64 |
| Feb 12, 2015 |
26.62 |
| Feb 11, 2015 |
26.63 |
| Feb 10, 2015 |
26.64 |
| Feb 9, 2015 |
26.66 |
| Feb 6, 2015 |
26.69 |
| Feb 5, 2015 |
26.72 |
| Feb 4, 2015 |
26.75 |
| Feb 3, 2015 |
26.77 |
| Feb 2, 2015 |
26.79 |
| Jan 30, 2015 |
26.81 |
| Jan 29, 2015 |
26.83 |
| Jan 28, 2015 |
26.85 |
| Jan 27, 2015 |
26.87 |
| Jan 26, 2015 |
26.89 |
| Jan 23, 2015 |
26.91 |
| Jan 22, 2015 |
26.94 |
| Jan 21, 2015 |
26.96 |
| Jan 20, 2015 |
26.98 |
| Jan 16, 2015 |
27.02 |
| Jan 15, 2015 |
27.06 |
| Jan 14, 2015 |
27.10 |
| Jan 13, 2015 |
27.14 |
| Jan 12, 2015 |
27.17 |
| Jan 9, 2015 |
27.21 |
| Jan 8, 2015 |
27.24 |
| Jan 7, 2015 |
27.28 |
| Jan 6, 2015 |
27.32 |
| Jan 5, 2015 |
27.36 |
| Jan 2, 2015 |
27.40 |
| Dec 31, 2014 |
27.44 |
| Dec 30, 2014 |
27.47 |
| Dec 29, 2014 |
27.50 |
| Dec 26, 2014 |
27.53 |
| Dec 24, 2014 |
27.55 |
| Dec 23, 2014 |
27.57 |
| Dec 22, 2014 |
27.60 |
| Dec 19, 2014 |
27.63 |
| Dec 18, 2014 |
27.66 |
| Dec 17, 2014 |
27.68 |
| Dec 16, 2014 |
27.71 |
| Dec 15, 2014 |
27.74 |
| Dec 12, 2014 |
27.76 |
| Dec 11, 2014 |
27.78 |
| Dec 10, 2014 |
27.80 |
| Dec 9, 2014 |
27.82 |
| Dec 8, 2014 |
27.83 |
| Dec 5, 2014 |
27.85 |
| Dec 4, 2014 |
27.87 |
| Dec 3, 2014 |
27.88 |
| Dec 2, 2014 |
27.90 |
| Dec 1, 2014 |
27.93 |
| Nov 28, 2014 |
27.95 |
| Nov 26, 2014 |
27.98 |
| Nov 25, 2014 |
28.00 |
| Nov 24, 2014 |
28.03 |
| Nov 21, 2014 |
28.05 |
| Nov 20, 2014 |
28.07 |
| Nov 19, 2014 |
28.09 |
| Nov 18, 2014 |
28.11 |
| Nov 17, 2014 |
28.12 |
| Nov 14, 2014 |
28.14 |
| Nov 13, 2014 |
28.17 |
| Nov 12, 2014 |
28.19 |
| Nov 11, 2014 |
28.21 |
| Nov 10, 2014 |
28.23 |
| Nov 7, 2014 |
28.25 |
| Nov 6, 2014 |
28.27 |
| Nov 5, 2014 |
28.29 |
| Nov 4, 2014 |
28.31 |
| Nov 3, 2014 |
28.33 |
| Oct 31, 2014 |
28.35 |
| Oct 30, 2014 |
28.37 |
| Oct 29, 2014 |
28.40 |
| Oct 28, 2014 |
28.41 |
| Oct 27, 2014 |
28.43 |
| Oct 24, 2014 |
28.45 |
| Oct 23, 2014 |
28.46 |
| Oct 22, 2014 |
28.48 |
| Oct 21, 2014 |
28.50 |
| Oct 20, 2014 |
28.51 |
| Oct 17, 2014 |
28.53 |
| Oct 16, 2014 |
28.55 |
| Oct 15, 2014 |
28.58 |
| Oct 14, 2014 |
28.60 |
| Oct 13, 2014 |
28.63 |
| Oct 10, 2014 |
28.66 |
| Oct 9, 2014 |
28.68 |
| Oct 8, 2014 |
28.69 |
| Oct 7, 2014 |
28.69 |
| Oct 6, 2014 |
28.70 |
| Oct 3, 2014 |
28.70 |
| Oct 2, 2014 |
28.70 |
| Oct 1, 2014 |
28.69 |
| Sep 30, 2014 |
28.69 |
| Sep 29, 2014 |
28.69 |
| Sep 26, 2014 |
28.68 |
| Sep 25, 2014 |
28.68 |
| Sep 24, 2014 |
28.67 |
| Sep 23, 2014 |
28.67 |
| Sep 22, 2014 |
28.68 |
| Sep 19, 2014 |
28.67 |
| Sep 18, 2014 |
28.67 |
| Sep 17, 2014 |
28.66 |
| Sep 16, 2014 |
28.65 |
| Sep 15, 2014 |
28.64 |
| Sep 12, 2014 |
28.64 |
| Sep 11, 2014 |
28.63 |
| Sep 10, 2014 |
28.62 |
| Sep 9, 2014 |
28.61 |
| Sep 8, 2014 |
28.60 |
| Sep 5, 2014 |
28.58 |
| Sep 4, 2014 |
28.57 |
| Sep 3, 2014 |
28.55 |
| Sep 2, 2014 |
28.54 |
| Aug 29, 2014 |
28.53 |
| Aug 28, 2014 |
28.52 |
| Aug 27, 2014 |
28.51 |
| Aug 26, 2014 |
28.51 |
| Aug 25, 2014 |
28.50 |
| Aug 22, 2014 |
28.49 |
| Aug 21, 2014 |
28.48 |
| Aug 20, 2014 |
28.48 |
| Aug 19, 2014 |
28.47 |
| Aug 18, 2014 |
28.47 |
| Aug 15, 2014 |
28.46 |
| Aug 14, 2014 |
28.46 |
| Aug 13, 2014 |
28.45 |
| Aug 12, 2014 |
28.44 |
| Aug 11, 2014 |
28.43 |
| Aug 8, 2014 |
28.42 |
| Aug 7, 2014 |
28.42 |
| Aug 6, 2014 |
28.42 |
| Aug 5, 2014 |
28.41 |
| Aug 4, 2014 |
28.41 |
| Aug 1, 2014 |
28.41 |
| Jul 31, 2014 |
28.41 |
| Jul 30, 2014 |
28.42 |
| Jul 29, 2014 |
28.41 |
| Jul 28, 2014 |
28.42 |
| Jul 25, 2014 |
28.41 |
| Jul 24, 2014 |
28.41 |
| Jul 23, 2014 |
28.41 |
| Jul 22, 2014 |
28.42 |
| Jul 21, 2014 |
28.41 |
| Jul 18, 2014 |
28.40 |
| Jul 17, 2014 |
28.40 |
| Jul 16, 2014 |
28.40 |
| Jul 15, 2014 |
28.40 |
| Jul 14, 2014 |
28.40 |
| Jul 11, 2014 |
28.40 |
| Jul 10, 2014 |
28.40 |
| Jul 9, 2014 |
28.40 |
| Jul 8, 2014 |
28.39 |
| Jul 7, 2014 |
28.39 |
| Jul 3, 2014 |
28.38 |
| Jul 2, 2014 |
28.37 |
| Jul 1, 2014 |
28.37 |
| Jun 30, 2014 |
28.36 |
| Jun 27, 2014 |
28.35 |
| Jun 26, 2014 |
28.35 |
| Jun 25, 2014 |
28.34 |
| Jun 24, 2014 |
28.34 |
| Jun 23, 2014 |
28.33 |
| Jun 20, 2014 |
28.32 |
| Jun 19, 2014 |
28.31 |
| Jun 18, 2014 |
28.30 |
| Jun 17, 2014 |
28.29 |
| Jun 16, 2014 |
28.27 |
| Jun 13, 2014 |
28.25 |
| Jun 12, 2014 |
28.24 |
| Jun 11, 2014 |
28.23 |
| Jun 10, 2014 |
28.22 |
| Jun 9, 2014 |
28.21 |
| Jun 6, 2014 |
28.19 |
| Jun 5, 2014 |
28.19 |
| Jun 4, 2014 |
28.18 |
| Jun 3, 2014 |
28.18 |
| Jun 2, 2014 |
28.18 |
| May 30, 2014 |
28.19 |
| May 29, 2014 |
28.20 |
| May 28, 2014 |
28.20 |
| May 27, 2014 |
28.21 |
| May 23, 2014 |
28.22 |
| May 22, 2014 |
28.22 |
| May 21, 2014 |
28.23 |
| May 20, 2014 |
28.25 |
| May 19, 2014 |
28.26 |
| May 16, 2014 |
28.27 |
| May 15, 2014 |
28.28 |
| May 14, 2014 |
28.29 |
| May 13, 2014 |
28.30 |
| May 12, 2014 |
28.30 |
| May 9, 2014 |
28.30 |
| May 8, 2014 |
28.30 |
| May 7, 2014 |
28.31 |
| May 6, 2014 |
28.32 |
| May 5, 2014 |
28.33 |
| May 2, 2014 |
28.34 |
| May 1, 2014 |
28.35 |
| Apr 30, 2014 |
28.35 |
| Apr 29, 2014 |
28.36 |
| Apr 28, 2014 |
28.32 |
| Apr 25, 2014 |
28.28 |
| Apr 24, 2014 |
28.24 |
| Apr 23, 2014 |
28.19 |
| Apr 22, 2014 |
28.13 |
| Apr 21, 2014 |
28.08 |
| Apr 17, 2014 |
28.02 |
| Apr 16, 2014 |
27.97 |
| Apr 15, 2014 |
27.92 |
| Apr 14, 2014 |
27.87 |
| Apr 11, 2014 |
27.82 |
| Apr 10, 2014 |
27.77 |
| Apr 9, 2014 |
27.72 |
| Apr 8, 2014 |
27.65 |
| Apr 7, 2014 |
27.59 |
| Apr 4, 2014 |
27.54 |
| Apr 3, 2014 |
27.48 |
| Apr 2, 2014 |
27.42 |
| Apr 1, 2014 |
27.35 |
| Mar 31, 2014 |
27.28 |
| Mar 28, 2014 |
27.22 |
| Mar 27, 2014 |
27.16 |
| Mar 26, 2014 |
27.10 |
| Mar 25, 2014 |
27.04 |
| Mar 24, 2014 |
26.98 |
| Mar 21, 2014 |
26.92 |
| Mar 20, 2014 |
26.85 |
| Mar 19, 2014 |
26.79 |
| Mar 18, 2014 |
26.73 |
| Mar 17, 2014 |
26.68 |
| Mar 14, 2014 |
26.62 |
| Mar 13, 2014 |
26.57 |
| Mar 12, 2014 |
26.53 |
| Mar 11, 2014 |
26.48 |
| Mar 10, 2014 |
26.43 |
| Mar 7, 2014 |
26.38 |
| Mar 6, 2014 |
26.33 |
| Mar 5, 2014 |
26.29 |
| Mar 4, 2014 |
26.24 |
| Mar 3, 2014 |
26.20 |
| Feb 28, 2014 |
26.16 |
| Feb 27, 2014 |
26.13 |
| Feb 26, 2014 |
26.09 |
| Feb 25, 2014 |
26.05 |
| Feb 24, 2014 |
26.01 |
| Feb 21, 2014 |
25.96 |
| Feb 20, 2014 |
25.92 |
| Feb 19, 2014 |
25.88 |
| Feb 18, 2014 |
25.84 |
| Feb 14, 2014 |
25.79 |
| Feb 13, 2014 |
25.74 |
| Feb 12, 2014 |
25.69 |
| Feb 11, 2014 |
25.64 |
| Feb 10, 2014 |
25.59 |
| Feb 7, 2014 |
25.55 |
| Feb 6, 2014 |
25.50 |
| Feb 5, 2014 |
25.46 |
| Feb 4, 2014 |
25.41 |
| Feb 3, 2014 |
25.36 |
| Jan 31, 2014 |
25.31 |
| Jan 30, 2014 |
25.27 |
| Jan 29, 2014 |
25.22 |
| Jan 28, 2014 |
25.18 |
| Jan 27, 2014 |
25.13 |
| Jan 24, 2014 |
25.09 |
| Jan 23, 2014 |
25.04 |
| Jan 22, 2014 |
24.99 |
| Jan 21, 2014 |
24.95 |
| Jan 17, 2014 |
24.90 |
| Jan 16, 2014 |
24.86 |
| Jan 15, 2014 |
24.81 |
| Jan 14, 2014 |
24.77 |
| Jan 13, 2014 |
24.73 |
| Jan 10, 2014 |
24.70 |
| Jan 9, 2014 |
24.66 |
| Jan 8, 2014 |
24.62 |
| Jan 7, 2014 |
24.58 |
| Jan 6, 2014 |
24.55 |
| Jan 3, 2014 |
24.52 |
| Jan 2, 2014 |
24.49 |
| Dec 31, 2013 |
24.46 |
| Dec 30, 2013 |
24.43 |
| Dec 27, 2013 |
24.40 |
| Dec 26, 2013 |
24.37 |
| Dec 24, 2013 |
24.34 |
| Dec 23, 2013 |
24.31 |
| Dec 20, 2013 |
24.28 |
| Dec 19, 2013 |
24.25 |
| Dec 18, 2013 |
24.22 |
| Dec 17, 2013 |
24.19 |
| Dec 16, 2013 |
24.16 |
| Dec 13, 2013 |
24.12 |
| Dec 12, 2013 |
24.09 |
| Dec 11, 2013 |
24.07 |
| Dec 10, 2013 |
24.04 |
| Dec 9, 2013 |
24.01 |
| Dec 6, 2013 |
23.98 |
| Dec 5, 2013 |
23.95 |
| Dec 4, 2013 |
23.92 |
| Dec 3, 2013 |
23.89 |
| Dec 2, 2013 |
23.87 |
| Nov 29, 2013 |
23.85 |
| Nov 27, 2013 |
23.83 |
| Nov 26, 2013 |
23.80 |
| Nov 25, 2013 |
23.77 |
| Nov 22, 2013 |
23.75 |
| Nov 21, 2013 |
23.73 |
| Nov 20, 2013 |
23.70 |
| Nov 19, 2013 |
23.68 |
| Nov 18, 2013 |
23.66 |
| Nov 15, 2013 |
23.62 |
| Nov 14, 2013 |
23.58 |
| Nov 13, 2013 |
23.54 |
| Nov 12, 2013 |
23.49 |
| Nov 11, 2013 |
23.44 |
| Nov 8, 2013 |
23.40 |
| Nov 7, 2013 |
23.35 |
| Nov 6, 2013 |
23.31 |
| Nov 5, 2013 |
23.26 |
| Nov 4, 2013 |
23.21 |
| Nov 1, 2013 |
23.16 |
| Oct 31, 2013 |
23.11 |
| Oct 30, 2013 |
23.05 |
| Oct 29, 2013 |
23.01 |
| Oct 28, 2013 |
22.96 |
| Oct 25, 2013 |
22.92 |
| Oct 24, 2013 |
22.88 |
| Oct 23, 2013 |
22.84 |
| Oct 22, 2013 |
22.79 |
| Oct 21, 2013 |
22.75 |
| Oct 18, 2013 |
22.70 |
| Oct 17, 2013 |
22.65 |
| Oct 16, 2013 |
22.61 |
| Oct 15, 2013 |
22.55 |
| Oct 14, 2013 |
22.50 |
| Oct 11, 2013 |
22.44 |
| Oct 10, 2013 |
22.38 |
| Oct 9, 2013 |
22.33 |
| Oct 8, 2013 |
22.28 |
| Oct 7, 2013 |
22.24 |
| Oct 4, 2013 |
22.19 |
| Oct 3, 2013 |
22.14 |
| Oct 2, 2013 |
22.09 |
| Oct 1, 2013 |
22.04 |
| Sep 30, 2013 |
21.98 |
| Sep 27, 2013 |
21.93 |
| Sep 26, 2013 |
21.88 |
| Sep 25, 2013 |
21.83 |
| Sep 24, 2013 |
21.77 |
| Sep 23, 2013 |
21.71 |
| Sep 20, 2013 |
21.65 |
| Sep 19, 2013 |
21.60 |
| Sep 18, 2013 |
21.54 |
| Sep 17, 2013 |
21.48 |
| Sep 16, 2013 |
21.42 |
| Sep 13, 2013 |
21.35 |
| Sep 12, 2013 |
21.29 |
| Sep 11, 2013 |
21.23 |
| Sep 10, 2013 |
21.17 |
| Sep 9, 2013 |
21.10 |
| Sep 6, 2013 |
21.04 |
| Sep 5, 2013 |
20.98 |
| Sep 4, 2013 |
20.92 |
| Sep 3, 2013 |
20.85 |
| Aug 30, 2013 |
20.80 |
| Aug 29, 2013 |
20.74 |
| Aug 28, 2013 |
20.69 |
| Aug 27, 2013 |
20.63 |
| Aug 26, 2013 |
20.58 |
| Aug 23, 2013 |
20.52 |
| Aug 22, 2013 |
20.46 |
| Aug 21, 2013 |
20.41 |
| Aug 20, 2013 |
20.35 |
| Aug 19, 2013 |
20.30 |
| Aug 16, 2013 |
20.25 |
| Aug 15, 2013 |
20.19 |
| Aug 14, 2013 |
20.13 |
| Aug 13, 2013 |
20.07 |
| Aug 12, 2013 |
20.01 |
| Aug 9, 2013 |
19.95 |
| Aug 8, 2013 |
19.89 |
| Aug 7, 2013 |
19.83 |
| Aug 6, 2013 |
19.77 |
| Aug 5, 2013 |
19.71 |
| Aug 2, 2013 |
19.64 |
| Aug 1, 2013 |
19.58 |
| Jul 31, 2013 |
19.51 |
| Jul 30, 2013 |
19.44 |
| Jul 29, 2013 |
19.39 |
| Jul 26, 2013 |
19.33 |
| Jul 25, 2013 |
19.28 |
| Jul 24, 2013 |
19.23 |
| Jul 23, 2013 |
19.18 |
| Jul 22, 2013 |
19.12 |
| Jul 19, 2013 |
19.07 |
| Jul 18, 2013 |
19.01 |
| Jul 17, 2013 |
18.96 |
| Jul 16, 2013 |
18.91 |
| Jul 15, 2013 |
18.86 |
| Jul 12, 2013 |
18.82 |
| Jul 11, 2013 |
18.79 |
| Jul 10, 2013 |
18.76 |
| Jul 9, 2013 |
18.74 |
| Jul 8, 2013 |
18.72 |
| Jul 5, 2013 |
18.71 |
| Jul 3, 2013 |
18.69 |
| Jul 2, 2013 |
18.67 |
| Jul 1, 2013 |
18.66 |
| Jun 28, 2013 |
18.64 |
| Jun 27, 2013 |
18.63 |
| Jun 26, 2013 |
18.62 |
| Jun 25, 2013 |
18.61 |
| Jun 24, 2013 |
18.60 |
| Jun 21, 2013 |
18.58 |
| Jun 20, 2013 |
18.57 |
| Jun 19, 2013 |
18.56 |
| Jun 18, 2013 |
18.54 |
| Jun 17, 2013 |
18.53 |
| Jun 14, 2013 |
18.51 |
| Jun 13, 2013 |
18.50 |
| Jun 12, 2013 |
18.49 |
| Jun 11, 2013 |
18.48 |
| Jun 10, 2013 |
18.47 |
| Jun 7, 2013 |
18.45 |
| Jun 6, 2013 |
18.44 |
| Jun 5, 2013 |
18.42 |
| Jun 4, 2013 |
18.40 |
| Jun 3, 2013 |
18.38 |
| May 31, 2013 |
18.36 |
| May 30, 2013 |
18.33 |
| May 29, 2013 |
18.31 |
| May 28, 2013 |
18.29 |
| May 24, 2013 |
18.27 |
| May 23, 2013 |
18.25 |
| May 22, 2013 |
18.23 |
| May 21, 2013 |
18.21 |
| May 20, 2013 |
18.19 |
| May 17, 2013 |
18.16 |
| May 16, 2013 |
18.14 |
| May 15, 2013 |
18.12 |
| May 14, 2013 |
18.09 |
| May 13, 2013 |
18.07 |
| May 10, 2013 |
18.05 |
| May 9, 2013 |
18.02 |
| May 8, 2013 |
18.00 |
| May 7, 2013 |
17.98 |
| May 6, 2013 |
17.96 |
| May 3, 2013 |
17.94 |
| May 2, 2013 |
17.92 |
| May 1, 2013 |
17.90 |
| Apr 30, 2013 |
17.89 |
| Apr 29, 2013 |
17.88 |
| Apr 26, 2013 |
17.86 |
| Apr 25, 2013 |
17.86 |
| Apr 24, 2013 |
17.85 |
| Apr 23, 2013 |
17.85 |
| Apr 22, 2013 |
17.84 |
| Apr 19, 2013 |
17.84 |
| Apr 18, 2013 |
17.84 |
| Apr 17, 2013 |
17.83 |
| Apr 16, 2013 |
17.82 |
| Apr 15, 2013 |
17.81 |
| Apr 12, 2013 |
17.80 |
| Apr 11, 2013 |
17.79 |
| Apr 10, 2013 |
17.79 |
| Apr 9, 2013 |
17.78 |
| Apr 8, 2013 |
17.78 |
| Apr 5, 2013 |
17.77 |
| Apr 4, 2013 |
17.77 |
| Apr 3, 2013 |
17.76 |
| Apr 2, 2013 |
17.75 |
| Apr 1, 2013 |
17.75 |
| Mar 28, 2013 |
17.75 |
| Mar 27, 2013 |
17.74 |
| Mar 26, 2013 |
17.73 |
| Mar 25, 2013 |
17.73 |
| Mar 22, 2013 |
17.72 |
| Mar 21, 2013 |
17.71 |
| Mar 20, 2013 |
17.70 |
| Mar 19, 2013 |
17.70 |
| Mar 18, 2013 |
17.69 |
| Mar 15, 2013 |
17.69 |
| Mar 14, 2013 |
17.69 |
| Mar 13, 2013 |
17.68 |
| Mar 12, 2013 |
17.68 |
| Mar 11, 2013 |
17.68 |
| Mar 8, 2013 |
17.68 |
| Mar 7, 2013 |
17.68 |
| Mar 6, 2013 |
17.68 |
| Mar 5, 2013 |
17.68 |
| Mar 4, 2013 |
17.68 |
| Mar 1, 2013 |
17.68 |
| Feb 28, 2013 |
17.69 |
| Feb 27, 2013 |
17.69 |
| Feb 26, 2013 |
17.69 |
| Feb 25, 2013 |
17.69 |
| Feb 22, 2013 |
17.70 |
| Feb 21, 2013 |
17.70 |
| Feb 20, 2013 |
17.68 |
| Feb 19, 2013 |
17.67 |
| Feb 15, 2013 |
17.66 |
| Feb 14, 2013 |
17.64 |
| Feb 13, 2013 |
17.63 |
| Feb 12, 2013 |
17.61 |
| Feb 11, 2013 |
17.60 |
| Feb 8, 2013 |
17.58 |
| Feb 7, 2013 |
17.56 |
| Feb 6, 2013 |
17.54 |
| Feb 5, 2013 |
17.52 |
| Feb 4, 2013 |
17.50 |
| Feb 1, 2013 |
17.50 |
| Jan 31, 2013 |
17.49 |
| Jan 30, 2013 |
17.49 |
| Jan 29, 2013 |
17.49 |
| Jan 28, 2013 |
17.49 |
| Jan 25, 2013 |
17.48 |
| Jan 24, 2013 |
17.48 |
| Jan 23, 2013 |
17.48 |
| Jan 22, 2013 |
17.48 |
| Jan 18, 2013 |
17.48 |
| Jan 17, 2013 |
17.49 |
| Jan 16, 2013 |
17.49 |
| Jan 15, 2013 |
17.49 |
| Jan 14, 2013 |
17.50 |
| Jan 11, 2013 |
17.51 |
| Jan 10, 2013 |
17.52 |
| Jan 9, 2013 |
17.52 |
| Jan 8, 2013 |
17.53 |
| Jan 7, 2013 |
17.54 |
| Jan 4, 2013 |
17.54 |
| Jan 3, 2013 |
17.55 |
| Jan 2, 2013 |
17.56 |
| Dec 31, 2012 |
17.56 |
| Dec 28, 2012 |
17.57 |
| Dec 27, 2012 |
17.59 |
| Dec 26, 2012 |
17.60 |
| Dec 24, 2012 |
17.61 |
| Dec 21, 2012 |
17.62 |
| Dec 20, 2012 |
17.63 |
| Dec 19, 2012 |
17.64 |
| Dec 18, 2012 |
17.64 |
| Dec 17, 2012 |
17.65 |
| Dec 14, 2012 |
17.66 |
| Dec 13, 2012 |
17.67 |
| Dec 12, 2012 |
17.68 |
| Dec 11, 2012 |
17.69 |
| Dec 10, 2012 |
17.70 |
| Dec 7, 2012 |
17.72 |
| Dec 6, 2012 |
17.73 |
| Dec 5, 2012 |
17.74 |
| Dec 4, 2012 |
17.76 |
| Dec 3, 2012 |
17.78 |
| Nov 30, 2012 |
17.79 |
| Nov 29, 2012 |
17.81 |
| Nov 28, 2012 |
17.83 |
| Nov 27, 2012 |
17.84 |
| Nov 26, 2012 |
17.86 |
| Nov 23, 2012 |
17.88 |
| Nov 21, 2012 |
17.90 |
| Nov 20, 2012 |
17.92 |
| Nov 19, 2012 |
17.95 |
| Nov 16, 2012 |
17.96 |
| Nov 15, 2012 |
17.98 |
| Nov 14, 2012 |
18.00 |
| Nov 13, 2012 |
18.01 |
| Nov 12, 2012 |
18.03 |
| Nov 9, 2012 |
18.04 |
| Nov 8, 2012 |
18.06 |
| Nov 7, 2012 |
18.08 |
| Nov 6, 2012 |
18.10 |
| Nov 5, 2012 |
18.11 |
| Nov 2, 2012 |
18.13 |
| Nov 1, 2012 |
18.14 |
| Oct 31, 2012 |
18.15 |
| Oct 26, 2012 |
18.16 |
| Oct 25, 2012 |
18.17 |
| Oct 24, 2012 |
18.18 |
| Oct 23, 2012 |
18.20 |
| Oct 22, 2012 |
18.21 |
| Oct 19, 2012 |
18.22 |
| Oct 18, 2012 |
18.24 |
| Oct 17, 2012 |
18.25 |
| Oct 16, 2012 |
18.26 |
| Oct 15, 2012 |
18.27 |
| Oct 12, 2012 |
18.29 |
| Oct 11, 2012 |
18.30 |
| Oct 10, 2012 |
18.31 |
| Oct 9, 2012 |
18.32 |
| Oct 8, 2012 |
18.34 |
| Oct 5, 2012 |
18.35 |
| Oct 4, 2012 |
18.35 |
| Oct 3, 2012 |
18.36 |
| Oct 2, 2012 |
18.36 |
| Oct 1, 2012 |
18.37 |
| Sep 28, 2012 |
18.37 |
| Sep 27, 2012 |
18.38 |
| Sep 26, 2012 |
18.39 |
| Sep 25, 2012 |
18.40 |
| Sep 24, 2012 |
18.41 |
| Sep 21, 2012 |
18.42 |
| Sep 20, 2012 |
18.42 |
| Sep 19, 2012 |
18.43 |
| Sep 18, 2012 |
18.43 |
| Sep 17, 2012 |
18.44 |
| Sep 14, 2012 |
18.43 |
| Sep 13, 2012 |
18.43 |
| Sep 12, 2012 |
18.43 |
| Sep 11, 2012 |
18.42 |
| Sep 10, 2012 |
18.41 |
| Sep 7, 2012 |
18.41 |
| Sep 6, 2012 |
18.40 |
| Sep 5, 2012 |
18.40 |
| Sep 4, 2012 |
18.40 |
| Aug 31, 2012 |
18.40 |
| Aug 30, 2012 |
18.41 |
| Aug 29, 2012 |
18.41 |
| Aug 28, 2012 |
18.42 |
| Aug 27, 2012 |
18.42 |
| Aug 24, 2012 |
18.42 |
| Aug 23, 2012 |
18.42 |
| Aug 22, 2012 |
18.43 |
| Aug 21, 2012 |
18.43 |
| Aug 20, 2012 |
18.43 |
| Aug 17, 2012 |
18.43 |
| Aug 16, 2012 |
18.43 |
| Aug 15, 2012 |
18.43 |
| Aug 14, 2012 |
18.43 |
| Aug 13, 2012 |
18.44 |
| Aug 10, 2012 |
18.44 |
| Aug 9, 2012 |
18.45 |
| Aug 8, 2012 |
18.45 |
| Aug 7, 2012 |
18.45 |
| Aug 6, 2012 |
18.44 |
| Aug 3, 2012 |
18.43 |
| Aug 2, 2012 |
18.43 |
| Aug 1, 2012 |
18.42 |
| Jul 31, 2012 |
18.42 |
| Jul 30, 2012 |
18.42 |
| Jul 27, 2012 |
18.42 |
| Jul 26, 2012 |
18.41 |
| Jul 25, 2012 |
18.41 |
| Jul 24, 2012 |
18.40 |
| Jul 23, 2012 |
18.39 |
| Jul 20, 2012 |
18.39 |
| Jul 19, 2012 |
18.38 |
| Jul 18, 2012 |
18.37 |
| Jul 17, 2012 |
18.36 |
| Jul 16, 2012 |
18.35 |
| Jul 13, 2012 |
18.34 |
| Jul 12, 2012 |
18.34 |
| Jul 11, 2012 |
18.33 |
| Jul 10, 2012 |
18.32 |
| Jul 9, 2012 |
18.31 |
| Jul 6, 2012 |
18.29 |
| Jul 5, 2012 |
18.28 |
| Jul 3, 2012 |
18.27 |
| Jul 2, 2012 |
18.26 |
| Jun 29, 2012 |
18.25 |
| Jun 28, 2012 |
18.25 |
| Jun 27, 2012 |
18.24 |
| Jun 26, 2012 |
18.23 |
| Jun 25, 2012 |
18.22 |
| Jun 22, 2012 |
18.20 |
| Jun 21, 2012 |
18.18 |
| Jun 20, 2012 |
18.16 |
| Jun 19, 2012 |
18.13 |
| Jun 18, 2012 |
18.11 |
| Jun 15, 2012 |
18.09 |
| Jun 14, 2012 |
18.07 |
| Jun 13, 2012 |
18.06 |
| Jun 12, 2012 |
18.04 |
| Jun 11, 2012 |
18.02 |
| Jun 8, 2012 |
17.99 |
| Jun 7, 2012 |
17.97 |
| Jun 6, 2012 |
17.94 |
| Jun 5, 2012 |
17.92 |
| Jun 4, 2012 |
17.89 |
| Jun 1, 2012 |
17.87 |
| May 31, 2012 |
17.85 |
| May 30, 2012 |
17.83 |
| May 29, 2012 |
17.81 |
| May 25, 2012 |
17.79 |
| May 24, 2012 |
17.76 |
| May 23, 2012 |
17.74 |
| May 22, 2012 |
17.70 |
| May 21, 2012 |
17.68 |
| May 18, 2012 |
17.65 |
| May 17, 2012 |
17.63 |
| May 16, 2012 |
17.61 |
| May 15, 2012 |
17.59 |
| May 14, 2012 |
17.57 |
| May 11, 2012 |
17.56 |
| May 10, 2012 |
17.54 |
| May 9, 2012 |
17.53 |
| May 8, 2012 |
17.52 |
| May 7, 2012 |
17.51 |
| May 4, 2012 |
17.49 |
| May 3, 2012 |
17.48 |
| May 2, 2012 |
17.48 |
| May 1, 2012 |
17.48 |
| Apr 30, 2012 |
17.47 |
| Apr 27, 2012 |
17.47 |
| Apr 26, 2012 |
17.47 |
| Apr 25, 2012 |
17.47 |
| Apr 24, 2012 |
17.47 |
| Apr 23, 2012 |
17.48 |
| Apr 20, 2012 |
17.49 |
| Apr 19, 2012 |
17.49 |
| Apr 18, 2012 |
17.50 |
| Apr 17, 2012 |
17.50 |
| Apr 16, 2012 |
17.51 |
| Apr 13, 2012 |
17.51 |
| Apr 12, 2012 |
17.52 |
| Apr 11, 2012 |
17.51 |
| Apr 10, 2012 |
17.51 |
| Apr 9, 2012 |
17.52 |
| Apr 5, 2012 |
17.52 |
| Apr 4, 2012 |
17.52 |
| Apr 3, 2012 |
17.51 |
| Apr 2, 2012 |
17.50 |
| Mar 30, 2012 |
17.50 |
| Mar 29, 2012 |
17.49 |
| Mar 28, 2012 |
17.49 |
| Mar 27, 2012 |
17.48 |
| Mar 26, 2012 |
17.48 |
| Mar 23, 2012 |
17.48 |
| Mar 22, 2012 |
17.47 |
| Mar 21, 2012 |
17.47 |
| Mar 20, 2012 |
17.47 |
| Mar 19, 2012 |
17.47 |
| Mar 16, 2012 |
17.46 |
| Mar 15, 2012 |
17.46 |
| Mar 14, 2012 |
17.46 |
| Mar 13, 2012 |
17.45 |
| Mar 12, 2012 |
17.45 |
| Mar 9, 2012 |
17.44 |
| Mar 8, 2012 |
17.43 |
| Mar 7, 2012 |
17.43 |
| Mar 6, 2012 |
17.43 |
| Mar 5, 2012 |
17.43 |
| Mar 2, 2012 |
17.44 |
| Mar 1, 2012 |
17.44 |
| Feb 29, 2012 |
17.44 |
| Feb 28, 2012 |
17.44 |
| Feb 27, 2012 |
17.44 |
| Feb 24, 2012 |
17.44 |
| Feb 23, 2012 |
17.44 |
| Feb 22, 2012 |
17.44 |
| Feb 21, 2012 |
17.44 |
| Feb 17, 2012 |
17.43 |
| Feb 16, 2012 |
17.43 |
| Feb 15, 2012 |
17.43 |
| Feb 14, 2012 |
17.43 |
| Feb 13, 2012 |
17.44 |
| Feb 10, 2012 |
17.45 |
| Feb 9, 2012 |
17.45 |
| Feb 8, 2012 |
17.45 |
| Feb 7, 2012 |
17.45 |
| Feb 6, 2012 |
17.46 |
| Feb 3, 2012 |
17.45 |
| Feb 2, 2012 |
17.45 |
| Feb 1, 2012 |
17.45 |
| Jan 31, 2012 |
17.45 |
| Jan 30, 2012 |
17.45 |
| Jan 27, 2012 |
17.45 |
| Jan 26, 2012 |
17.45 |
| Jan 25, 2012 |
17.46 |
| Jan 24, 2012 |
17.46 |
| Jan 23, 2012 |
17.46 |
| Jan 20, 2012 |
17.46 |
| Jan 19, 2012 |
17.46 |
| Jan 18, 2012 |
17.47 |
| Jan 17, 2012 |
17.47 |
| Jan 13, 2012 |
17.49 |
| Jan 12, 2012 |
17.50 |
| Jan 11, 2012 |
17.51 |
| Jan 10, 2012 |
17.52 |
| Jan 9, 2012 |
17.53 |
| Jan 6, 2012 |
17.54 |
| Jan 5, 2012 |
17.56 |
| Jan 4, 2012 |
17.57 |
| Jan 3, 2012 |
17.58 |
| Dec 30, 2011 |
17.59 |
| Dec 29, 2011 |
17.60 |
| Dec 28, 2011 |
17.61 |
| Dec 27, 2011 |
17.62 |
| Dec 23, 2011 |
17.63 |
| Dec 22, 2011 |
17.64 |
| Dec 21, 2011 |
17.65 |
| Dec 20, 2011 |
17.66 |
| Dec 19, 2011 |
17.68 |
| Dec 16, 2011 |
17.70 |
| Dec 15, 2011 |
17.71 |
| Dec 14, 2011 |
17.73 |
| Dec 13, 2011 |
17.75 |
| Dec 12, 2011 |
17.76 |
| Dec 9, 2011 |
17.78 |
| Dec 8, 2011 |
17.79 |
| Dec 7, 2011 |
17.80 |
| Dec 6, 2011 |
17.81 |
| Dec 5, 2011 |
17.82 |
| Dec 2, 2011 |
17.83 |
| Dec 1, 2011 |
17.85 |
| Nov 30, 2011 |
17.86 |
| Nov 29, 2011 |
17.88 |
| Nov 28, 2011 |
17.90 |
| Nov 25, 2011 |
17.92 |
| Nov 23, 2011 |
17.95 |
| Nov 22, 2011 |
17.97 |
| Nov 21, 2011 |
17.99 |
| Nov 18, 2011 |
18.01 |
| Nov 17, 2011 |
18.03 |
| Nov 16, 2011 |
18.04 |
| Nov 15, 2011 |
18.04 |
| Nov 14, 2011 |
18.04 |
| Nov 11, 2011 |
18.05 |
| Nov 10, 2011 |
18.05 |
| Nov 9, 2011 |
18.05 |
| Nov 8, 2011 |
18.06 |
| Nov 7, 2011 |
18.06 |
| Nov 4, 2011 |
18.06 |
| Nov 3, 2011 |
18.06 |
| Nov 2, 2011 |
18.06 |
| Nov 1, 2011 |
18.07 |
| Oct 31, 2011 |
18.09 |
| Oct 28, 2011 |
18.10 |
| Oct 27, 2011 |
18.11 |
| Oct 26, 2011 |
18.12 |
| Oct 25, 2011 |
18.13 |
| Oct 24, 2011 |
18.15 |
| Oct 21, 2011 |
18.16 |
| Oct 20, 2011 |
18.18 |
| Oct 19, 2011 |
18.20 |
| Oct 18, 2011 |
18.21 |
| Oct 17, 2011 |
18.23 |
| Oct 14, 2011 |
18.25 |
| Oct 13, 2011 |
18.26 |
| Oct 12, 2011 |
18.28 |
| Oct 11, 2011 |
18.30 |
| Oct 10, 2011 |
18.32 |
| Oct 7, 2011 |
18.34 |
| Oct 6, 2011 |
18.36 |
| Oct 5, 2011 |
18.38 |
| Oct 4, 2011 |
18.40 |
| Oct 3, 2011 |
18.42 |
| Sep 30, 2011 |
18.45 |
| Sep 29, 2011 |
18.47 |
| Sep 28, 2011 |
18.49 |
| Sep 27, 2011 |
18.52 |
| Sep 26, 2011 |
18.54 |
| Sep 23, 2011 |
18.56 |
| Sep 22, 2011 |
18.58 |
| Sep 21, 2011 |
18.61 |
| Sep 20, 2011 |
18.63 |
| Sep 19, 2011 |
18.65 |
| Sep 16, 2011 |
18.68 |
| Sep 15, 2011 |
18.69 |
| Sep 14, 2011 |
18.70 |
| Sep 13, 2011 |
18.72 |
| Sep 12, 2011 |
18.73 |
| Sep 9, 2011 |
18.75 |
| Sep 8, 2011 |
18.77 |
| Sep 7, 2011 |
18.79 |
| Sep 6, 2011 |
18.81 |
| Sep 2, 2011 |
18.83 |
| Sep 1, 2011 |
18.85 |
| Aug 31, 2011 |
18.87 |
| Aug 30, 2011 |
18.89 |
| Aug 29, 2011 |
18.90 |
| Aug 26, 2011 |
18.91 |
| Aug 25, 2011 |
18.93 |
| Aug 24, 2011 |
18.95 |
| Aug 23, 2011 |
18.96 |
| Aug 22, 2011 |
18.98 |
| Aug 19, 2011 |
19.00 |
| Aug 18, 2011 |
19.02 |
| Aug 17, 2011 |
19.03 |
| Aug 16, 2011 |
19.04 |
| Aug 15, 2011 |
19.04 |
| Aug 12, 2011 |
19.05 |
| Aug 11, 2011 |
19.05 |
| Aug 10, 2011 |
19.05 |
| Aug 9, 2011 |
19.06 |
| Aug 8, 2011 |
19.06 |
| Aug 5, 2011 |
19.07 |
| Aug 4, 2011 |
19.07 |
| Aug 3, 2011 |
19.07 |
| Aug 2, 2011 |
19.07 |
| Aug 1, 2011 |
19.07 |
| Jul 29, 2011 |
19.06 |
| Jul 28, 2011 |
19.06 |
| Jul 27, 2011 |
19.05 |
| Jul 26, 2011 |
19.04 |
| Jul 25, 2011 |
19.02 |
| Jul 22, 2011 |
19.01 |
| Jul 21, 2011 |
18.99 |
| Jul 20, 2011 |
18.98 |
| Jul 19, 2011 |
18.96 |
| Jul 18, 2011 |
18.95 |
| Jul 15, 2011 |
18.94 |
| Jul 14, 2011 |
18.93 |
| Jul 13, 2011 |
18.92 |
| Jul 12, 2011 |
18.91 |
| Jul 11, 2011 |
18.90 |
| Jul 8, 2011 |
18.88 |
| Jul 7, 2011 |
18.86 |
| Jul 6, 2011 |
18.84 |
| Jul 5, 2011 |
18.82 |
| Jul 1, 2011 |
18.80 |
| Jun 30, 2011 |
18.77 |
| Jun 29, 2011 |
18.75 |
| Jun 28, 2011 |
18.73 |
| Jun 27, 2011 |
18.71 |
| Jun 24, 2011 |
18.68 |
| Jun 23, 2011 |
18.66 |
| Jun 22, 2011 |
18.64 |
| Jun 21, 2011 |
18.62 |
| Jun 20, 2011 |
18.61 |
| Jun 17, 2011 |
18.59 |
| Jun 16, 2011 |
18.58 |
| Jun 15, 2011 |
18.56 |
| Jun 14, 2011 |
18.54 |
| Jun 13, 2011 |
18.52 |
| Jun 10, 2011 |
18.50 |
| Jun 9, 2011 |
18.49 |
| Jun 8, 2011 |
18.47 |
| Jun 7, 2011 |
18.45 |
| Jun 6, 2011 |
18.44 |
| Jun 3, 2011 |
18.42 |
| Jun 2, 2011 |
18.41 |
| Jun 1, 2011 |
18.39 |
| May 31, 2011 |
18.38 |
| May 27, 2011 |
18.37 |
| May 26, 2011 |
18.35 |
| May 25, 2011 |
18.35 |
| May 24, 2011 |
18.34 |
| May 23, 2011 |
18.34 |
| May 20, 2011 |
18.33 |
| May 19, 2011 |
18.33 |
| May 18, 2011 |
18.32 |
| May 17, 2011 |
18.32 |
| May 16, 2011 |
18.32 |
| May 13, 2011 |
18.31 |
| May 12, 2011 |
18.31 |
| May 11, 2011 |
18.30 |
| May 10, 2011 |
18.30 |
| May 9, 2011 |
18.30 |
| May 6, 2011 |
18.30 |
| May 5, 2011 |
18.29 |
| May 4, 2011 |
18.29 |
| May 3, 2011 |
18.28 |
| May 2, 2011 |
18.27 |
| Apr 29, 2011 |
18.25 |
| Apr 28, 2011 |
18.24 |
| Apr 27, 2011 |
18.22 |
| Apr 26, 2011 |
18.21 |
| Apr 25, 2011 |
18.20 |
| Apr 21, 2011 |
18.19 |
| Apr 20, 2011 |
18.18 |
| Apr 19, 2011 |
18.17 |
| Apr 18, 2011 |
18.16 |
| Apr 15, 2011 |
18.14 |
| Apr 14, 2011 |
18.13 |
| Apr 13, 2011 |
18.12 |
| Apr 12, 2011 |
18.11 |
| Apr 11, 2011 |
18.10 |
| Apr 8, 2011 |
18.08 |
| Apr 7, 2011 |
18.07 |
| Apr 6, 2011 |
18.05 |
| Apr 5, 2011 |
18.04 |
| Apr 4, 2011 |
18.04 |
| Apr 1, 2011 |
18.04 |
| Mar 31, 2011 |
18.03 |
| Mar 30, 2011 |
18.02 |
| Mar 29, 2011 |
18.01 |
| Mar 28, 2011 |
18.00 |
| Mar 25, 2011 |
17.98 |
| Mar 24, 2011 |
17.97 |
| Mar 23, 2011 |
17.95 |
| Mar 22, 2011 |
17.93 |
| Mar 21, 2011 |
17.92 |
| Mar 18, 2011 |
17.90 |
| Mar 17, 2011 |
17.90 |
| Mar 16, 2011 |
17.89 |
| Mar 15, 2011 |
17.88 |
| Mar 14, 2011 |
17.87 |
| Mar 11, 2011 |
17.86 |
| Mar 10, 2011 |
17.84 |
| Mar 9, 2011 |
17.83 |
| Mar 8, 2011 |
17.81 |
| Mar 7, 2011 |
17.80 |
| Mar 4, 2011 |
17.78 |
| Mar 3, 2011 |
17.76 |
| Mar 2, 2011 |
17.74 |
| Mar 1, 2011 |
17.73 |
| Feb 28, 2011 |
17.72 |
| Feb 25, 2011 |
17.71 |
| Feb 24, 2011 |
17.70 |
| Feb 23, 2011 |
17.69 |
| Feb 22, 2011 |
17.68 |
| Feb 18, 2011 |
17.67 |
| Feb 17, 2011 |
17.65 |
| Feb 16, 2011 |
17.63 |
| Feb 15, 2011 |
17.63 |
| Feb 14, 2011 |
17.62 |
| Feb 11, 2011 |
17.61 |
| Feb 10, 2011 |
17.60 |
| Feb 9, 2011 |
17.61 |
| Feb 8, 2011 |
17.61 |
| Feb 7, 2011 |
17.61 |
| Feb 4, 2011 |
17.62 |
| Feb 3, 2011 |
17.62 |
| Feb 2, 2011 |
17.63 |
| Feb 1, 2011 |
17.65 |
| Jan 31, 2011 |
17.66 |
| Jan 28, 2011 |
17.68 |
| Jan 27, 2011 |
17.71 |
| Jan 26, 2011 |
17.73 |
| Jan 25, 2011 |
17.74 |
| Jan 24, 2011 |
17.75 |
| Jan 21, 2011 |
17.77 |
| Jan 20, 2011 |
17.78 |
| Jan 19, 2011 |
17.79 |
| Jan 18, 2011 |
17.80 |
| Jan 14, 2011 |
17.80 |
| Jan 13, 2011 |
17.80 |
| Jan 12, 2011 |
17.80 |
| Jan 11, 2011 |
17.81 |
| Jan 10, 2011 |
17.81 |
| Jan 7, 2011 |
17.81 |
| Jan 6, 2011 |
17.82 |
| Jan 5, 2011 |
17.82 |
| Jan 4, 2011 |
17.82 |
| Jan 3, 2011 |
17.83 |
| Dec 31, 2010 |
17.83 |
| Dec 30, 2010 |
17.84 |
| Dec 29, 2010 |
17.84 |
| Dec 28, 2010 |
17.84 |
| Dec 27, 2010 |
17.84 |
| Dec 23, 2010 |
17.83 |
| Dec 22, 2010 |
17.83 |
| Dec 21, 2010 |
17.83 |
| Dec 20, 2010 |
17.82 |
| Dec 17, 2010 |
17.82 |
| Dec 16, 2010 |
17.81 |
| Dec 15, 2010 |
17.81 |
| Dec 14, 2010 |
17.80 |
| Dec 13, 2010 |
17.80 |
| Dec 10, 2010 |
17.79 |
| Dec 9, 2010 |
17.78 |
| Dec 8, 2010 |
17.77 |
| Dec 7, 2010 |
17.76 |
| Dec 6, 2010 |
17.74 |
| Dec 3, 2010 |
17.73 |
| Dec 2, 2010 |
17.71 |
| Dec 1, 2010 |
17.69 |
| Nov 30, 2010 |
17.68 |
| Nov 29, 2010 |
17.67 |
| Nov 26, 2010 |
17.65 |
| Nov 24, 2010 |
17.64 |
| Nov 23, 2010 |
17.62 |
| Nov 22, 2010 |
17.61 |
| Nov 19, 2010 |
17.59 |
| Nov 18, 2010 |
17.58 |
| Nov 17, 2010 |
17.56 |
| Nov 16, 2010 |
17.55 |
| Nov 15, 2010 |
17.53 |
| Nov 12, 2010 |
17.51 |
| Nov 11, 2010 |
17.50 |
| Nov 10, 2010 |
17.48 |
| Nov 9, 2010 |
17.47 |
| Nov 8, 2010 |
17.45 |
| Nov 5, 2010 |
17.44 |
| Nov 4, 2010 |
17.42 |
| Nov 3, 2010 |
17.41 |
| Nov 2, 2010 |
17.40 |
| Nov 1, 2010 |
17.40 |
| Oct 29, 2010 |
17.39 |
| Oct 28, 2010 |
17.40 |
| Oct 27, 2010 |
17.40 |
| Oct 26, 2010 |
17.40 |
| Oct 25, 2010 |
17.41 |
| Oct 22, 2010 |
17.42 |
| Oct 21, 2010 |
17.43 |
| Oct 20, 2010 |
17.44 |
| Oct 19, 2010 |
17.45 |
| Oct 18, 2010 |
17.46 |
| Oct 15, 2010 |
17.47 |
| Oct 14, 2010 |
17.48 |
| Oct 13, 2010 |
17.49 |
| Oct 12, 2010 |
17.50 |
| Oct 11, 2010 |
17.51 |
| Oct 8, 2010 |
17.52 |
| Oct 7, 2010 |
17.53 |
| Oct 6, 2010 |
17.54 |
| Oct 5, 2010 |
17.55 |
| Oct 4, 2010 |
17.56 |
| Oct 1, 2010 |
17.57 |
| Sep 30, 2010 |
17.58 |
| Sep 29, 2010 |
17.58 |
| Sep 28, 2010 |
17.59 |
| Sep 27, 2010 |
17.60 |
| Sep 24, 2010 |
17.61 |
| Sep 23, 2010 |
17.62 |
| Sep 22, 2010 |
17.63 |
| Sep 21, 2010 |
17.65 |
| Sep 20, 2010 |
17.66 |
| Sep 17, 2010 |
17.67 |
| Sep 16, 2010 |
17.68 |
| Sep 15, 2010 |
17.69 |
| Sep 14, 2010 |
17.70 |
| Sep 13, 2010 |
17.71 |
| Sep 10, 2010 |
17.72 |
| Sep 9, 2010 |
17.74 |
| Sep 8, 2010 |
17.76 |
| Sep 7, 2010 |
17.77 |
| Sep 3, 2010 |
17.79 |
| Sep 2, 2010 |
17.80 |
| Sep 1, 2010 |
17.81 |
| Aug 31, 2010 |
17.83 |
| Aug 30, 2010 |
17.84 |
| Aug 27, 2010 |
17.85 |
| Aug 26, 2010 |
17.86 |
| Aug 25, 2010 |
17.87 |
| Aug 24, 2010 |
17.88 |
| Aug 23, 2010 |
17.88 |
| Aug 20, 2010 |
17.89 |
| Aug 19, 2010 |
17.89 |
| Aug 18, 2010 |
17.89 |
| Aug 17, 2010 |
17.89 |
| Aug 16, 2010 |
17.89 |
| Aug 13, 2010 |
17.89 |
| Aug 12, 2010 |
17.90 |
| Aug 11, 2010 |
17.91 |
| Aug 10, 2010 |
17.91 |
| Aug 9, 2010 |
17.91 |
| Aug 6, 2010 |
17.91 |
| Aug 5, 2010 |
17.91 |
| Aug 4, 2010 |
17.91 |
| Aug 3, 2010 |
17.91 |
| Aug 2, 2010 |
17.90 |
| Jul 30, 2010 |
17.90 |
| Jul 29, 2010 |
17.89 |
| Jul 28, 2010 |
17.89 |
| Jul 27, 2010 |
17.88 |
| Jul 26, 2010 |
17.86 |
| Jul 23, 2010 |
17.85 |
| Jul 22, 2010 |
17.84 |
| Jul 21, 2010 |
17.83 |
| Jul 20, 2010 |
17.83 |
| Jul 19, 2010 |
17.82 |
| Jul 16, 2010 |
17.82 |
| Jul 15, 2010 |
17.82 |
| Jul 14, 2010 |
17.82 |
| Jul 13, 2010 |
17.81 |
| Jul 12, 2010 |
17.81 |
| Jul 9, 2010 |
17.81 |
| Jul 8, 2010 |
17.81 |
| Jul 7, 2010 |
17.81 |
| Jul 6, 2010 |
17.81 |
| Jul 2, 2010 |
17.81 |
| Jul 1, 2010 |
17.82 |
| Jun 30, 2010 |
17.81 |
| Jun 29, 2010 |
17.81 |
| Jun 28, 2010 |
17.81 |
| Jun 25, 2010 |
17.81 |
| Jun 24, 2010 |
17.81 |
| Jun 23, 2010 |
17.82 |
| Jun 22, 2010 |
17.82 |
| Jun 21, 2010 |
17.81 |
| Jun 18, 2010 |
17.81 |
| Jun 17, 2010 |
17.80 |
| Jun 16, 2010 |
17.79 |
| Jun 15, 2010 |
17.79 |
| Jun 14, 2010 |
17.78 |
| Jun 11, 2010 |
17.78 |
| Jun 10, 2010 |
17.78 |
| Jun 9, 2010 |
17.78 |
| Jun 8, 2010 |
17.79 |
| Jun 7, 2010 |
17.79 |
| Jun 4, 2010 |
17.79 |
| Jun 3, 2010 |
17.79 |
| Jun 2, 2010 |
17.79 |
| Jun 1, 2010 |
17.78 |
| May 28, 2010 |
17.78 |
| May 27, 2010 |
17.77 |
| May 26, 2010 |
17.76 |
| May 25, 2010 |
17.76 |
| May 24, 2010 |
17.75 |
| May 21, 2010 |
17.74 |
| May 20, 2010 |
17.73 |
| May 19, 2010 |
17.73 |
| May 18, 2010 |
17.72 |
| May 17, 2010 |
17.71 |
| May 14, 2010 |
17.70 |
| May 13, 2010 |
17.68 |
| May 12, 2010 |
17.66 |
| May 11, 2010 |
17.63 |
| May 10, 2010 |
17.61 |
| May 7, 2010 |
17.59 |
| May 6, 2010 |
17.56 |
| May 5, 2010 |
17.54 |
| May 4, 2010 |
17.51 |
| May 3, 2010 |
17.48 |
| Apr 30, 2010 |
17.45 |
| Apr 29, 2010 |
17.42 |
| Apr 28, 2010 |
17.38 |
| Apr 27, 2010 |
17.33 |
| Apr 26, 2010 |
17.28 |
| Apr 23, 2010 |
17.23 |
| Apr 22, 2010 |
17.18 |
| Apr 21, 2010 |
17.12 |
| Apr 20, 2010 |
17.07 |
| Apr 19, 2010 |
17.02 |
| Apr 16, 2010 |
16.97 |
| Apr 15, 2010 |
16.92 |
| Apr 14, 2010 |
16.87 |
| Apr 13, 2010 |
16.82 |
| Apr 12, 2010 |
16.77 |
| Apr 9, 2010 |
16.72 |
| Apr 8, 2010 |
16.68 |
| Apr 7, 2010 |
16.63 |
| Apr 6, 2010 |
16.59 |
| Apr 5, 2010 |
16.54 |
| Apr 1, 2010 |
16.50 |
| Mar 31, 2010 |
16.45 |
| Mar 30, 2010 |
16.41 |
| Mar 29, 2010 |
16.37 |
| Mar 26, 2010 |
16.33 |
| Mar 25, 2010 |
16.28 |
| Mar 24, 2010 |
16.24 |
| Mar 23, 2010 |
16.19 |
| Mar 22, 2010 |
16.14 |
| Mar 19, 2010 |
16.09 |
| Mar 18, 2010 |
16.05 |
| Mar 17, 2010 |
16.00 |
| Mar 16, 2010 |
15.95 |
| Mar 15, 2010 |
15.91 |
| Mar 12, 2010 |
15.86 |
| Mar 11, 2010 |
15.81 |
| Mar 10, 2010 |
15.77 |
| Mar 9, 2010 |
15.72 |
| Mar 8, 2010 |
15.68 |
| Mar 5, 2010 |
15.63 |
| Mar 4, 2010 |
15.59 |
| Mar 3, 2010 |
15.54 |
| Mar 2, 2010 |
15.50 |
| Mar 1, 2010 |
15.45 |
| Feb 26, 2010 |
15.40 |
| Feb 25, 2010 |
15.36 |
| Feb 24, 2010 |
15.32 |
| Feb 23, 2010 |
15.28 |
| Feb 22, 2010 |
15.24 |
| Feb 19, 2010 |
15.20 |
| Feb 18, 2010 |
15.17 |
| Feb 17, 2010 |
15.14 |
| Feb 16, 2010 |
15.10 |
| Feb 12, 2010 |
15.07 |
| Feb 11, 2010 |
15.03 |
| Feb 10, 2010 |
15.00 |
| Feb 9, 2010 |
14.97 |
| Feb 8, 2010 |
14.94 |
| Feb 5, 2010 |
14.91 |
| Feb 4, 2010 |
14.88 |
| Feb 3, 2010 |
14.85 |
| Feb 2, 2010 |
14.82 |
| Feb 1, 2010 |
14.79 |
| Jan 29, 2010 |
14.75 |
| Jan 28, 2010 |
14.72 |
| Jan 27, 2010 |
14.69 |
| Jan 26, 2010 |
14.65 |
| Jan 25, 2010 |
14.62 |
| Jan 22, 2010 |
14.58 |
| Jan 21, 2010 |
14.55 |
| Jan 20, 2010 |
14.51 |
| Jan 19, 2010 |
14.47 |
| Jan 15, 2010 |
14.43 |
| Jan 14, 2010 |
14.39 |
| Jan 13, 2010 |
14.35 |
| Jan 12, 2010 |
14.30 |
| Jan 11, 2010 |
14.26 |
| Jan 8, 2010 |
14.22 |
| Jan 7, 2010 |
14.18 |
| Jan 6, 2010 |
14.13 |
| Jan 5, 2010 |
14.09 |
| Jan 4, 2010 |
14.04 |
| Dec 31, 2009 |
14.00 |
| Dec 30, 2009 |
13.96 |
| Dec 29, 2009 |
13.92 |
| Dec 28, 2009 |
13.87 |
| Dec 24, 2009 |
13.83 |
| Dec 23, 2009 |
13.80 |
| Dec 22, 2009 |
13.75 |
| Dec 21, 2009 |
13.71 |
| Dec 18, 2009 |
13.67 |
| Dec 17, 2009 |
13.62 |
| Dec 16, 2009 |
13.58 |
| Dec 15, 2009 |
13.54 |
| Dec 14, 2009 |
13.49 |
| Dec 11, 2009 |
13.45 |
| Dec 10, 2009 |
13.41 |
| Dec 9, 2009 |
13.36 |
| Dec 8, 2009 |
13.32 |
| Dec 7, 2009 |
13.27 |
| Dec 4, 2009 |
13.23 |
| Dec 3, 2009 |
13.19 |
| Dec 2, 2009 |
13.15 |
| Dec 1, 2009 |
13.11 |
| Nov 30, 2009 |
13.08 |
| Nov 27, 2009 |
13.05 |
| Nov 25, 2009 |
13.01 |
| Nov 24, 2009 |
12.98 |
| Nov 23, 2009 |
12.94 |
| Nov 20, 2009 |
12.91 |
| Nov 19, 2009 |
12.88 |
| Nov 18, 2009 |
12.84 |
| Nov 17, 2009 |
12.81 |
| Nov 16, 2009 |
12.77 |
| Nov 13, 2009 |
12.73 |
| Nov 12, 2009 |
12.69 |
| Nov 11, 2009 |
12.66 |
| Nov 10, 2009 |
12.63 |
| Nov 9, 2009 |
12.60 |
| Nov 6, 2009 |
12.56 |
| Nov 5, 2009 |
12.53 |
| Nov 4, 2009 |
12.50 |
| Nov 3, 2009 |
12.46 |
| Nov 2, 2009 |
12.43 |
| Oct 30, 2009 |
12.40 |
| Oct 29, 2009 |
12.37 |
| Oct 28, 2009 |
12.33 |
| Oct 27, 2009 |
12.30 |
| Oct 26, 2009 |
12.27 |
| Oct 23, 2009 |
12.23 |
| Oct 22, 2009 |
12.19 |
| Oct 21, 2009 |
12.16 |
| Oct 20, 2009 |
12.13 |
| Oct 19, 2009 |
12.10 |
| Oct 16, 2009 |
12.06 |
| Oct 15, 2009 |
12.03 |
| Oct 14, 2009 |
11.99 |
| Oct 13, 2009 |
11.95 |
| Oct 12, 2009 |
11.92 |
| Oct 9, 2009 |
11.88 |
| Oct 8, 2009 |
11.85 |
| Oct 7, 2009 |
11.81 |
| Oct 6, 2009 |
11.78 |
| Oct 5, 2009 |
11.75 |
| Oct 2, 2009 |
11.72 |
| Oct 1, 2009 |
11.69 |
| Sep 30, 2009 |
11.65 |
| Sep 29, 2009 |
11.61 |
| Sep 28, 2009 |
11.57 |
| Sep 25, 2009 |
11.53 |
| Sep 24, 2009 |
11.49 |
| Sep 23, 2009 |
11.45 |
| Sep 22, 2009 |
11.41 |
| Sep 21, 2009 |
11.36 |
| Sep 18, 2009 |
11.32 |
| Sep 17, 2009 |
11.28 |
| Sep 16, 2009 |
11.24 |
| Sep 15, 2009 |
11.20 |
| Sep 14, 2009 |
11.17 |
| Sep 11, 2009 |
11.13 |
| Sep 10, 2009 |
11.10 |
| Sep 9, 2009 |
11.06 |
| Sep 8, 2009 |
11.01 |
| Sep 4, 2009 |
10.97 |
| Sep 3, 2009 |
10.92 |
| Sep 2, 2009 |
10.88 |
| Sep 1, 2009 |
10.85 |
| Aug 31, 2009 |
10.82 |
| Aug 28, 2009 |
10.78 |
| Aug 27, 2009 |
10.74 |
| Aug 26, 2009 |
10.71 |
| Aug 25, 2009 |
10.67 |
| Aug 24, 2009 |
10.64 |
| Aug 21, 2009 |
10.61 |
| Aug 20, 2009 |
10.58 |
| Aug 19, 2009 |
10.55 |
| Aug 18, 2009 |
10.52 |
| Aug 17, 2009 |
10.50 |
| Aug 14, 2009 |
10.47 |
| Aug 13, 2009 |
10.43 |
| Aug 12, 2009 |
10.40 |
| Aug 11, 2009 |
10.36 |
| Aug 10, 2009 |
10.33 |
| Aug 7, 2009 |
10.30 |
| Aug 6, 2009 |
10.27 |
| Aug 5, 2009 |
10.25 |
| Aug 4, 2009 |
10.22 |
| Aug 3, 2009 |
10.19 |
| Jul 31, 2009 |
10.16 |
| Jul 30, 2009 |
10.14 |
| Jul 29, 2009 |
10.13 |
| Jul 28, 2009 |
10.12 |
| Jul 27, 2009 |
10.10 |
| Jul 24, 2009 |
10.08 |
| Jul 23, 2009 |
10.07 |
| Jul 22, 2009 |
10.05 |
| Jul 21, 2009 |
10.04 |
| Jul 20, 2009 |
10.03 |
| Jul 17, 2009 |
10.03 |
| Jul 16, 2009 |
10.02 |
| Jul 15, 2009 |
10.02 |
| Jul 14, 2009 |
10.02 |
| Jul 13, 2009 |
10.02 |
| Jul 10, 2009 |
10.02 |
| Jul 9, 2009 |
10.03 |
| Jul 8, 2009 |
10.03 |
| Jul 7, 2009 |
10.04 |
| Jul 6, 2009 |
10.05 |
| Jul 2, 2009 |
10.04 |
| Jul 1, 2009 |
10.04 |
| Jun 30, 2009 |
10.04 |
| Jun 29, 2009 |
10.04 |
| Jun 26, 2009 |
10.04 |
| Jun 25, 2009 |
10.04 |
| Jun 24, 2009 |
10.04 |
| Jun 23, 2009 |
10.04 |
| Jun 22, 2009 |
10.05 |
| Jun 19, 2009 |
10.05 |
| Jun 18, 2009 |
10.06 |
| Jun 17, 2009 |
10.07 |
| Jun 16, 2009 |
10.09 |
| Jun 15, 2009 |
10.10 |
| Jun 12, 2009 |
10.12 |
| Jun 11, 2009 |
10.13 |
| Jun 10, 2009 |
10.14 |
| Jun 9, 2009 |
10.16 |
| Jun 8, 2009 |
10.18 |
| Jun 5, 2009 |
10.19 |
| Jun 4, 2009 |
10.21 |
| Jun 3, 2009 |
10.23 |
| Jun 2, 2009 |
10.24 |
| Jun 1, 2009 |
10.26 |
| May 29, 2009 |
10.28 |
| May 28, 2009 |
10.30 |
| May 27, 2009 |
10.32 |
| May 26, 2009 |
10.34 |
| May 22, 2009 |
10.35 |
| May 21, 2009 |
10.36 |
| May 20, 2009 |
10.38 |
| May 19, 2009 |
10.39 |
| May 18, 2009 |
10.41 |
| May 15, 2009 |
10.43 |
| May 14, 2009 |
10.45 |
| May 13, 2009 |
10.47 |
| May 12, 2009 |
10.49 |
| May 11, 2009 |
10.51 |
| May 8, 2009 |
10.54 |
| May 7, 2009 |
10.56 |
| May 6, 2009 |
10.59 |
| May 5, 2009 |
10.62 |
| May 4, 2009 |
10.64 |
| May 1, 2009 |
10.67 |
| Apr 30, 2009 |
10.69 |
| Apr 29, 2009 |
10.72 |
| Apr 28, 2009 |
10.75 |
| Apr 27, 2009 |
10.77 |
| Apr 24, 2009 |
10.80 |
| Apr 23, 2009 |
10.83 |
| Apr 22, 2009 |
10.86 |
| Apr 21, 2009 |
10.88 |
| Apr 20, 2009 |
10.91 |
| Apr 17, 2009 |
10.94 |
| Apr 16, 2009 |
10.97 |
| Apr 15, 2009 |
11.00 |
| Apr 14, 2009 |
11.03 |
| Apr 13, 2009 |
11.06 |
| Apr 9, 2009 |
11.10 |
| Apr 8, 2009 |
11.14 |
| Apr 7, 2009 |
11.17 |
| Apr 6, 2009 |
11.22 |
| Apr 3, 2009 |
11.26 |
| Apr 2, 2009 |
11.30 |
| Apr 1, 2009 |
11.34 |
| Mar 31, 2009 |
11.38 |
| Mar 30, 2009 |
11.42 |
| Mar 27, 2009 |
11.46 |
| Mar 26, 2009 |
11.49 |
| Mar 25, 2009 |
11.52 |
| Mar 24, 2009 |
11.56 |
| Mar 23, 2009 |
11.59 |
| Mar 20, 2009 |
11.63 |
| Mar 19, 2009 |
11.66 |
| Mar 18, 2009 |
11.69 |
| Mar 17, 2009 |
11.72 |
| Mar 16, 2009 |
11.76 |
| Mar 13, 2009 |
11.79 |
| Mar 12, 2009 |
11.82 |
| Mar 11, 2009 |
11.85 |
| Mar 10, 2009 |
11.89 |
| Mar 9, 2009 |
11.92 |
| Mar 6, 2009 |
11.96 |
| Mar 5, 2009 |
12.00 |
| Mar 4, 2009 |
12.04 |
| Mar 3, 2009 |
12.07 |
| Mar 2, 2009 |
12.11 |
| Feb 27, 2009 |
12.15 |
| Feb 26, 2009 |
12.19 |
| Feb 25, 2009 |
12.23 |
| Feb 24, 2009 |
12.26 |
| Feb 23, 2009 |
12.29 |
| Feb 20, 2009 |
12.33 |
| Feb 19, 2009 |
12.36 |
| Feb 18, 2009 |
12.39 |
| Feb 17, 2009 |
12.42 |
| Feb 13, 2009 |
12.45 |
| Feb 12, 2009 |
12.47 |
| Feb 11, 2009 |
12.50 |
| Feb 10, 2009 |
12.53 |
| Feb 9, 2009 |
12.56 |
| Feb 6, 2009 |
12.58 |
| Feb 5, 2009 |
12.61 |
| Feb 4, 2009 |
12.64 |
| Feb 3, 2009 |
12.67 |
| Feb 2, 2009 |
12.70 |
| Jan 30, 2009 |
12.73 |
| Jan 29, 2009 |
12.76 |
| Jan 28, 2009 |
12.79 |
| Jan 27, 2009 |
12.82 |
| Jan 26, 2009 |
12.85 |
| Jan 23, 2009 |
12.88 |
| Jan 22, 2009 |
12.91 |
| Jan 21, 2009 |
12.93 |
| Jan 20, 2009 |
12.96 |
| Jan 16, 2009 |
12.99 |
| Jan 15, 2009 |
13.02 |
| Jan 14, 2009 |
13.05 |
| Jan 13, 2009 |
13.08 |
| Jan 12, 2009 |
13.10 |
| Jan 9, 2009 |
13.13 |
| Jan 8, 2009 |
13.16 |
| Jan 7, 2009 |
13.18 |
| Jan 6, 2009 |
13.20 |
| Jan 5, 2009 |
13.22 |
| Jan 2, 2009 |
13.24 |
| Dec 31, 2008 |
13.26 |
| Dec 30, 2008 |
13.28 |
| Dec 29, 2008 |
13.30 |
| Dec 26, 2008 |
13.32 |
| Dec 24, 2008 |
13.34 |
| Dec 23, 2008 |
13.36 |
| Dec 22, 2008 |
13.39 |
| Dec 19, 2008 |
13.41 |
| Dec 18, 2008 |
13.43 |
| Dec 17, 2008 |
13.44 |
| Dec 16, 2008 |
13.46 |
| Dec 15, 2008 |
13.48 |
| Dec 12, 2008 |
13.50 |
| Dec 11, 2008 |
13.52 |
| Dec 10, 2008 |
13.54 |
| Dec 9, 2008 |
13.56 |
| Dec 8, 2008 |
13.59 |
| Dec 5, 2008 |
13.61 |
| Dec 4, 2008 |
13.64 |
| Dec 3, 2008 |
13.67 |
| Dec 2, 2008 |
13.69 |
| Dec 1, 2008 |
13.72 |
| Nov 28, 2008 |
13.74 |
| Nov 26, 2008 |
13.76 |
| Nov 25, 2008 |
13.78 |
| Nov 24, 2008 |
13.81 |
| Nov 21, 2008 |
13.83 |
| Nov 20, 2008 |
13.86 |
| Nov 19, 2008 |
13.89 |
| Nov 18, 2008 |
13.90 |
| Nov 17, 2008 |
13.92 |
| Nov 14, 2008 |
13.94 |
| Nov 13, 2008 |
13.96 |
| Nov 12, 2008 |
13.98 |
| Nov 11, 2008 |
14.00 |
| Nov 10, 2008 |
14.02 |
| Nov 7, 2008 |
14.04 |
| Nov 6, 2008 |
14.06 |
| Nov 5, 2008 |
14.07 |
| Nov 4, 2008 |
14.09 |
| Nov 3, 2008 |
14.10 |
| Oct 31, 2008 |
14.11 |
| Oct 30, 2008 |
14.12 |
| Oct 29, 2008 |
14.13 |
| Oct 28, 2008 |
14.15 |
| Oct 27, 2008 |
14.16 |
| Oct 24, 2008 |
14.19 |
| Oct 23, 2008 |
14.21 |
| Oct 22, 2008 |
14.24 |
| Oct 21, 2008 |
14.26 |
| Oct 20, 2008 |
14.29 |
| Oct 17, 2008 |
14.32 |
| Oct 16, 2008 |
14.35 |
| Oct 15, 2008 |
14.38 |
| Oct 14, 2008 |
14.42 |
| Oct 13, 2008 |
14.45 |
| Oct 10, 2008 |
14.48 |
| Oct 9, 2008 |
14.51 |
| Oct 8, 2008 |
14.54 |
| Oct 7, 2008 |
14.57 |
| Oct 6, 2008 |
14.60 |
| Oct 3, 2008 |
14.63 |
| Oct 2, 2008 |
14.65 |
| Oct 1, 2008 |
14.68 |
| Sep 30, 2008 |
14.70 |
| Sep 29, 2008 |
14.72 |
| Sep 26, 2008 |
14.74 |
| Sep 25, 2008 |
14.75 |
| Sep 24, 2008 |
14.76 |
| Sep 23, 2008 |
14.78 |
| Sep 22, 2008 |
14.80 |
| Sep 19, 2008 |
14.81 |
| Sep 18, 2008 |
14.83 |
| Sep 17, 2008 |
14.85 |
| Sep 16, 2008 |
14.86 |
| Sep 15, 2008 |
14.88 |
| Sep 12, 2008 |
14.90 |
| Sep 11, 2008 |
14.92 |
| Sep 10, 2008 |
14.93 |
| Sep 9, 2008 |
14.95 |
| Sep 8, 2008 |
14.97 |
| Sep 5, 2008 |
14.99 |
| Sep 4, 2008 |
15.01 |
| Sep 3, 2008 |
15.03 |
| Sep 2, 2008 |
15.05 |
| Aug 29, 2008 |
15.05 |
| Aug 28, 2008 |
15.06 |
| Aug 27, 2008 |
15.07 |
| Aug 26, 2008 |
15.08 |
| Aug 25, 2008 |
15.09 |
| Aug 22, 2008 |
15.10 |
| Aug 21, 2008 |
15.11 |
| Aug 20, 2008 |
15.11 |
| Aug 19, 2008 |
15.12 |
| Aug 18, 2008 |
15.13 |
| Aug 15, 2008 |
15.13 |
| Aug 14, 2008 |
15.14 |
| Aug 13, 2008 |
15.15 |
| Aug 12, 2008 |
15.16 |
| Aug 11, 2008 |
15.16 |
| Aug 8, 2008 |
15.16 |
| Aug 7, 2008 |
15.17 |
| Aug 6, 2008 |
15.18 |
| Aug 5, 2008 |
15.19 |
| Aug 4, 2008 |
15.20 |
| Aug 1, 2008 |
15.22 |
| Jul 31, 2008 |
15.22 |
| Jul 30, 2008 |
15.23 |
| Jul 29, 2008 |
15.24 |
| Jul 28, 2008 |
15.25 |
| Jul 25, 2008 |
15.26 |
| Jul 24, 2008 |
15.27 |
| Jul 23, 2008 |
15.27 |
| Jul 22, 2008 |
15.28 |
| Jul 21, 2008 |
15.28 |
| Jul 18, 2008 |
15.28 |
| Jul 17, 2008 |
15.27 |
| Jul 16, 2008 |
15.26 |
| Jul 15, 2008 |
15.26 |
| Jul 14, 2008 |
15.26 |
| Jul 11, 2008 |
15.25 |
| Jul 10, 2008 |
15.24 |
| Jul 9, 2008 |
15.24 |
| Jul 8, 2008 |
15.24 |
| Jul 7, 2008 |
15.23 |
| Jul 3, 2008 |
15.23 |
| Jul 2, 2008 |
15.22 |
| Jul 1, 2008 |
15.21 |
| Jun 30, 2008 |
15.20 |
| Jun 27, 2008 |
15.19 |
| Jun 26, 2008 |
15.19 |
| Jun 25, 2008 |
15.18 |
| Jun 24, 2008 |
15.17 |
| Jun 23, 2008 |
15.16 |
| Jun 20, 2008 |
15.14 |
| Jun 19, 2008 |
15.12 |
| Jun 18, 2008 |
15.10 |
| Jun 17, 2008 |
15.09 |
| Jun 16, 2008 |
15.07 |
| Jun 13, 2008 |
15.05 |
| Jun 12, 2008 |
15.03 |
| Jun 11, 2008 |
15.02 |
| Jun 10, 2008 |
15.01 |
| Jun 9, 2008 |
15.00 |
| Jun 6, 2008 |
14.98 |
| Jun 5, 2008 |
14.96 |
| Jun 4, 2008 |
14.94 |
| Jun 3, 2008 |
14.93 |
| Jun 2, 2008 |
14.91 |
| May 30, 2008 |
14.89 |
| May 29, 2008 |
14.88 |
| May 28, 2008 |
14.87 |
| May 27, 2008 |
14.85 |
| May 23, 2008 |
14.84 |
| May 22, 2008 |
14.82 |
| May 21, 2008 |
14.81 |
| May 20, 2008 |
14.79 |
| May 19, 2008 |
14.78 |
| May 16, 2008 |
14.77 |
| May 15, 2008 |
14.75 |
| May 14, 2008 |
14.73 |
| May 13, 2008 |
14.71 |
| May 12, 2008 |
14.70 |
| May 9, 2008 |
14.68 |
| May 8, 2008 |
14.67 |
| May 7, 2008 |
14.66 |
| May 6, 2008 |
14.65 |
| May 5, 2008 |
14.64 |
| May 2, 2008 |
14.62 |
| May 1, 2008 |
14.61 |
| Apr 30, 2008 |
14.60 |
| Apr 29, 2008 |
14.58 |
| Apr 28, 2008 |
14.57 |
| Apr 25, 2008 |
14.55 |
| Apr 24, 2008 |
14.54 |
| Apr 23, 2008 |
14.53 |
| Apr 22, 2008 |
14.51 |
| Apr 21, 2008 |
14.50 |
| Apr 18, 2008 |
14.49 |
| Apr 17, 2008 |
14.47 |
| Apr 16, 2008 |
14.46 |
| Apr 15, 2008 |
14.44 |
| Apr 14, 2008 |
14.43 |
| Apr 11, 2008 |
14.42 |
| Apr 10, 2008 |
14.41 |
| Apr 9, 2008 |
14.39 |
| Apr 8, 2008 |
14.38 |
| Apr 7, 2008 |
14.38 |
| Apr 4, 2008 |
14.37 |
| Apr 3, 2008 |
14.36 |
| Apr 2, 2008 |
14.35 |
| Apr 1, 2008 |
14.34 |
| Mar 31, 2008 |
14.34 |
| Mar 28, 2008 |
14.34 |
| Mar 27, 2008 |
14.34 |
| Mar 26, 2008 |
14.34 |
| Mar 25, 2008 |
14.34 |
| Mar 24, 2008 |
14.34 |
| Mar 20, 2008 |
14.34 |
| Mar 19, 2008 |
14.35 |
| Mar 18, 2008 |
14.35 |
| Mar 17, 2008 |
14.35 |
| Mar 14, 2008 |
14.36 |
| Mar 13, 2008 |
14.36 |
| Mar 12, 2008 |
14.35 |
| Mar 11, 2008 |
14.35 |
| Mar 10, 2008 |
14.35 |
| Mar 7, 2008 |
14.35 |
| Mar 6, 2008 |
14.36 |
| Mar 5, 2008 |
14.37 |
| Mar 4, 2008 |
14.37 |
| Mar 3, 2008 |
14.38 |
| Feb 29, 2008 |
14.38 |
| Feb 28, 2008 |
14.37 |
| Feb 27, 2008 |
14.37 |
| Feb 26, 2008 |
14.36 |
| Feb 25, 2008 |
14.36 |
| Feb 22, 2008 |
14.35 |
| Feb 21, 2008 |
14.35 |
| Feb 20, 2008 |
14.35 |
| Feb 19, 2008 |
14.35 |
| Feb 15, 2008 |
14.34 |
| Feb 14, 2008 |
14.34 |
| Feb 13, 2008 |
14.34 |
| Feb 12, 2008 |
14.34 |
| Feb 11, 2008 |
14.33 |
| Feb 8, 2008 |
14.33 |
| Feb 7, 2008 |
14.32 |
| Feb 6, 2008 |
14.32 |
| Feb 5, 2008 |
14.32 |
| Feb 4, 2008 |
14.32 |
| Feb 1, 2008 |
14.31 |
| Jan 31, 2008 |
14.31 |
| Jan 30, 2008 |
14.30 |
| Jan 29, 2008 |
14.30 |
| Jan 28, 2008 |
14.29 |
| Jan 25, 2008 |
14.28 |
| Jan 24, 2008 |
14.27 |
| Jan 23, 2008 |
14.26 |
| Jan 22, 2008 |
14.25 |
| Jan 18, 2008 |
14.24 |
| Jan 17, 2008 |
14.24 |
| Jan 16, 2008 |
14.23 |
| Jan 15, 2008 |
14.23 |
| Jan 14, 2008 |
14.22 |
| Jan 11, 2008 |
14.21 |
| Jan 10, 2008 |
14.20 |
| Jan 9, 2008 |
14.19 |
| Jan 8, 2008 |
14.18 |
| Jan 7, 2008 |
14.17 |
| Jan 4, 2008 |
14.15 |
| Jan 3, 2008 |
14.14 |
| Jan 2, 2008 |
14.11 |
| Dec 31, 2007 |
14.09 |
| Dec 28, 2007 |
14.06 |
| Dec 27, 2007 |
14.03 |
| Dec 26, 2007 |
14.00 |
| Dec 24, 2007 |
13.98 |
| Dec 21, 2007 |
13.95 |
| Dec 20, 2007 |
13.93 |
| Dec 19, 2007 |
13.91 |
| Dec 18, 2007 |
13.89 |
| Dec 17, 2007 |
13.87 |
| Dec 14, 2007 |
13.85 |
| Dec 13, 2007 |
13.83 |
| Dec 12, 2007 |
13.81 |
| Dec 11, 2007 |
13.80 |
| Dec 10, 2007 |
13.78 |
| Dec 7, 2007 |
13.77 |
| Dec 6, 2007 |
13.76 |
| Dec 5, 2007 |
13.75 |
| Dec 4, 2007 |
13.73 |
| Dec 3, 2007 |
13.72 |
| Nov 30, 2007 |
13.70 |
| Nov 29, 2007 |
13.69 |
| Nov 28, 2007 |
13.67 |
| Nov 27, 2007 |
13.65 |
| Nov 26, 2007 |
13.64 |
| Nov 23, 2007 |
13.62 |
| Nov 21, 2007 |
13.60 |
| Nov 20, 2007 |
13.57 |
| Nov 19, 2007 |
13.55 |
| Nov 16, 2007 |
13.53 |
| Nov 15, 2007 |
13.50 |
| Nov 14, 2007 |
13.47 |
| Nov 13, 2007 |
13.45 |
| Nov 12, 2007 |
13.43 |
| Nov 9, 2007 |
13.40 |
| Nov 8, 2007 |
13.37 |
| Nov 7, 2007 |
13.34 |
| Nov 6, 2007 |
13.31 |
| Nov 5, 2007 |
13.28 |
| Nov 2, 2007 |
13.25 |
| Nov 1, 2007 |
13.23 |
| Oct 31, 2007 |
13.20 |
| Oct 30, 2007 |
13.18 |
| Oct 29, 2007 |
13.15 |
| Oct 26, 2007 |
13.13 |
| Oct 25, 2007 |
13.10 |
| Oct 24, 2007 |
13.08 |
| Oct 23, 2007 |
13.07 |
| Oct 22, 2007 |
13.05 |
| Oct 19, 2007 |
13.03 |
| Oct 18, 2007 |
13.00 |
| Oct 17, 2007 |
12.98 |
| Oct 16, 2007 |
12.96 |
| Oct 15, 2007 |
12.94 |
| Oct 12, 2007 |
12.92 |
| Oct 11, 2007 |
12.90 |
| Oct 10, 2007 |
12.88 |
| Oct 9, 2007 |
12.86 |
| Oct 8, 2007 |
12.84 |
| Oct 5, 2007 |
12.82 |
| Oct 4, 2007 |
12.80 |
| Oct 3, 2007 |
12.78 |
| Oct 2, 2007 |
12.76 |
| Oct 1, 2007 |
12.75 |
| Sep 28, 2007 |
12.74 |
| Sep 27, 2007 |
12.73 |
| Sep 26, 2007 |
12.72 |
| Sep 25, 2007 |
12.72 |
| Sep 24, 2007 |
12.70 |
| Sep 21, 2007 |
12.69 |
| Sep 20, 2007 |
12.68 |
| Sep 19, 2007 |
12.68 |
| Sep 18, 2007 |
12.68 |
| Sep 17, 2007 |
12.68 |
| Sep 14, 2007 |
12.67 |
| Sep 13, 2007 |
12.67 |
| Sep 12, 2007 |
12.66 |
| Sep 11, 2007 |
12.65 |
| Sep 10, 2007 |
12.64 |
| Sep 7, 2007 |
12.64 |
| Sep 6, 2007 |
12.63 |
| Sep 5, 2007 |
12.63 |
| Sep 4, 2007 |
12.62 |
| Aug 31, 2007 |
12.61 |
| Aug 30, 2007 |
12.60 |
| Aug 29, 2007 |
12.60 |
| Aug 28, 2007 |
12.59 |
| Aug 27, 2007 |
12.58 |
| Aug 24, 2007 |
12.58 |
| Aug 23, 2007 |
12.56 |
| Aug 22, 2007 |
12.55 |
| Aug 21, 2007 |
12.54 |
| Aug 20, 2007 |
12.53 |
| Aug 17, 2007 |
12.52 |
| Aug 16, 2007 |
12.51 |
| Aug 15, 2007 |
12.50 |
| Aug 14, 2007 |
12.50 |
| Aug 13, 2007 |
12.49 |
| Aug 10, 2007 |
12.47 |
| Aug 9, 2007 |
12.46 |
| Aug 8, 2007 |
12.45 |
| Aug 7, 2007 |
12.44 |
| Aug 6, 2007 |
12.42 |
| Aug 3, 2007 |
12.41 |
| Aug 2, 2007 |
12.40 |
| Aug 1, 2007 |
12.38 |
| Jul 31, 2007 |
12.37 |
| Jul 30, 2007 |
12.36 |
| Jul 27, 2007 |
12.35 |
| Jul 26, 2007 |
12.33 |
| Jul 25, 2007 |
12.31 |
| Jul 24, 2007 |
12.29 |
| Jul 23, 2007 |
12.27 |
| Jul 20, 2007 |
12.24 |
| Jul 19, 2007 |
12.23 |
| Jul 18, 2007 |
12.21 |
| Jul 17, 2007 |
12.19 |
| Jul 16, 2007 |
12.17 |
| Jul 13, 2007 |
12.16 |
| Jul 12, 2007 |
12.14 |
| Jul 11, 2007 |
12.13 |
| Jul 10, 2007 |
12.11 |
| Jul 9, 2007 |
12.09 |
| Jul 6, 2007 |
12.07 |
| Jul 5, 2007 |
12.05 |
| Jul 3, 2007 |
12.03 |
| Jul 2, 2007 |
12.01 |
| Jun 29, 2007 |
12.00 |
| Jun 28, 2007 |
11.98 |
| Jun 27, 2007 |
11.96 |
| Jun 26, 2007 |
11.95 |
| Jun 25, 2007 |
11.93 |
| Jun 22, 2007 |
11.91 |
| Jun 21, 2007 |
11.90 |
| Jun 20, 2007 |
11.88 |
| Jun 19, 2007 |
11.86 |
| Jun 18, 2007 |
11.84 |
| Jun 15, 2007 |
11.82 |
| Jun 14, 2007 |
11.80 |
| Jun 13, 2007 |
11.77 |
| Jun 12, 2007 |
11.74 |
| Jun 11, 2007 |
11.71 |
| Jun 8, 2007 |
11.68 |
| Jun 7, 2007 |
11.65 |
| Jun 6, 2007 |
11.62 |
| Jun 5, 2007 |
11.59 |
| Jun 4, 2007 |
11.57 |
| Jun 1, 2007 |
11.53 |
| May 31, 2007 |
11.50 |
| May 30, 2007 |
11.46 |
| May 29, 2007 |
11.43 |
| May 25, 2007 |
11.40 |
| May 24, 2007 |
11.37 |
| May 23, 2007 |
11.33 |
| May 22, 2007 |
11.30 |
| May 21, 2007 |
11.26 |
| May 18, 2007 |
11.23 |
| May 17, 2007 |
11.19 |
| May 16, 2007 |
11.16 |
| May 15, 2007 |
11.13 |
| May 14, 2007 |
11.10 |
| May 11, 2007 |
11.08 |
| May 10, 2007 |
11.06 |
| May 9, 2007 |
11.03 |
| May 8, 2007 |
11.01 |
| May 7, 2007 |
10.98 |
| May 4, 2007 |
10.96 |
| May 3, 2007 |
10.93 |
| May 2, 2007 |
10.90 |
| May 1, 2007 |
10.88 |
| Apr 30, 2007 |
10.85 |
| Apr 27, 2007 |
10.82 |
| Apr 26, 2007 |
10.80 |
| Apr 25, 2007 |
10.78 |
| Apr 24, 2007 |
10.76 |
| Apr 23, 2007 |
10.74 |
| Apr 20, 2007 |
10.72 |
| Apr 19, 2007 |
10.71 |
| Apr 18, 2007 |
10.69 |
| Apr 17, 2007 |
10.68 |
| Apr 16, 2007 |
10.66 |
| Apr 13, 2007 |
10.65 |
| Apr 12, 2007 |
10.63 |
| Apr 11, 2007 |
10.62 |
| Apr 10, 2007 |
10.61 |
| Apr 9, 2007 |
10.59 |
| Apr 5, 2007 |
10.58 |
| Apr 4, 2007 |
10.56 |
| Apr 3, 2007 |
10.55 |
| Apr 2, 2007 |
10.54 |
| Mar 30, 2007 |
10.52 |
| Mar 29, 2007 |
10.51 |
| Mar 28, 2007 |
10.49 |
| Mar 27, 2007 |
10.48 |
| Mar 26, 2007 |
10.47 |
| Mar 23, 2007 |
10.45 |
| Mar 22, 2007 |
10.43 |
| Mar 21, 2007 |
10.42 |
| Mar 20, 2007 |
10.41 |
| Mar 19, 2007 |
10.40 |
| Mar 16, 2007 |
10.39 |
| Mar 15, 2007 |
10.38 |
| Mar 14, 2007 |
10.36 |
| Mar 13, 2007 |
10.35 |
| Mar 12, 2007 |
10.34 |
| Mar 9, 2007 |
10.32 |
| Mar 8, 2007 |
10.31 |
| Mar 7, 2007 |
10.29 |
| Mar 6, 2007 |
10.28 |
| Mar 5, 2007 |
10.26 |
| Mar 2, 2007 |
10.25 |
| Mar 1, 2007 |
10.23 |
| Feb 28, 2007 |
10.22 |
| Feb 27, 2007 |
10.20 |
| Feb 26, 2007 |
10.18 |
| Feb 23, 2007 |
10.17 |
| Feb 22, 2007 |
10.15 |
| Feb 21, 2007 |
10.14 |
| Feb 20, 2007 |
10.12 |
| Feb 16, 2007 |
10.11 |
| Feb 15, 2007 |
10.10 |
| Feb 14, 2007 |
10.09 |
| Feb 13, 2007 |
10.09 |
| Feb 12, 2007 |
10.08 |
| Feb 9, 2007 |
10.07 |
| Feb 8, 2007 |
10.07 |
| Feb 7, 2007 |
10.08 |
| Feb 6, 2007 |
10.08 |
| Feb 5, 2007 |
10.08 |
| Feb 2, 2007 |
10.08 |
| Feb 1, 2007 |
10.09 |
| Jan 31, 2007 |
10.09 |
| Jan 30, 2007 |
10.10 |
| Jan 29, 2007 |
10.10 |
| Jan 26, 2007 |
10.10 |
| Jan 25, 2007 |
10.10 |
| Jan 24, 2007 |
10.11 |
| Jan 23, 2007 |
10.12 |
| Jan 22, 2007 |
10.13 |
| Jan 19, 2007 |
10.14 |
| Jan 18, 2007 |
10.15 |
| Jan 17, 2007 |
10.16 |
| Jan 16, 2007 |
10.16 |
| Jan 12, 2007 |
10.16 |
| Jan 11, 2007 |
10.16 |
| Jan 10, 2007 |
10.17 |
| Jan 9, 2007 |
10.18 |
| Jan 8, 2007 |
10.18 |
| Jan 5, 2007 |
10.18 |
| Jan 4, 2007 |
10.18 |
| Jan 3, 2007 |
10.19 |
| Dec 29, 2006 |
10.19 |
| Dec 28, 2006 |
10.20 |
| Dec 27, 2006 |
10.20 |
| Dec 26, 2006 |
10.20 |
| Dec 22, 2006 |
10.20 |
| Dec 21, 2006 |
10.21 |
| Dec 20, 2006 |
10.21 |
| Dec 19, 2006 |
10.21 |
| Dec 18, 2006 |
10.21 |
| Dec 15, 2006 |
10.22 |
| Dec 14, 2006 |
10.22 |
| Dec 13, 2006 |
10.22 |
| Dec 12, 2006 |
10.22 |
| Dec 11, 2006 |
10.22 |
| Dec 8, 2006 |
10.22 |
| Dec 7, 2006 |
10.21 |
| Dec 6, 2006 |
10.21 |
| Dec 5, 2006 |
10.21 |
| Dec 4, 2006 |
10.20 |
| Dec 1, 2006 |
10.20 |
| Nov 30, 2006 |
10.19 |
| Nov 29, 2006 |
10.19 |
| Nov 28, 2006 |
10.19 |
| Nov 27, 2006 |
10.19 |
| Nov 24, 2006 |
10.19 |
| Nov 22, 2006 |
10.19 |
| Nov 21, 2006 |
10.19 |
| Nov 20, 2006 |
10.19 |
| Nov 17, 2006 |
10.20 |
| Nov 16, 2006 |
10.20 |
| Nov 15, 2006 |
10.20 |
| Nov 14, 2006 |
10.21 |
| Nov 13, 2006 |
10.21 |
| Nov 10, 2006 |
10.22 |
| Nov 9, 2006 |
10.23 |
| Nov 8, 2006 |
10.23 |
| Nov 7, 2006 |
10.24 |
| Nov 6, 2006 |
10.25 |
| Nov 3, 2006 |
10.26 |
| Nov 2, 2006 |
10.27 |
| Nov 1, 2006 |
10.28 |
| Oct 31, 2006 |
10.29 |
| Oct 30, 2006 |
10.31 |
| Oct 27, 2006 |
10.32 |
| Oct 26, 2006 |
10.33 |
| Oct 25, 2006 |
10.35 |
| Oct 24, 2006 |
10.36 |
| Oct 23, 2006 |
10.37 |
| Oct 20, 2006 |
10.38 |
| Oct 19, 2006 |
10.39 |
| Oct 18, 2006 |
10.40 |
| Oct 17, 2006 |
10.41 |
| Oct 16, 2006 |
10.42 |
| Oct 13, 2006 |
10.42 |
| Oct 12, 2006 |
10.42 |
| Oct 11, 2006 |
10.42 |
| Oct 10, 2006 |
10.42 |
| Oct 9, 2006 |
10.43 |
| Oct 6, 2006 |
10.44 |
| Oct 5, 2006 |
10.45 |
| Oct 4, 2006 |
10.46 |
| Oct 3, 2006 |
10.47 |
| Oct 2, 2006 |
10.48 |
| Sep 29, 2006 |
10.49 |
| Sep 28, 2006 |
10.50 |
| Sep 27, 2006 |
10.51 |
| Sep 26, 2006 |
10.52 |
| Sep 25, 2006 |
10.53 |
| Sep 22, 2006 |
10.54 |
| Sep 21, 2006 |
10.56 |
| Sep 20, 2006 |
10.57 |
| Sep 19, 2006 |
10.58 |
| Sep 18, 2006 |
10.59 |
| Sep 15, 2006 |
10.60 |
| Sep 14, 2006 |
10.61 |
| Sep 13, 2006 |
10.61 |
| Sep 12, 2006 |
10.62 |
| Sep 11, 2006 |
10.62 |
| Sep 8, 2006 |
10.63 |
| Sep 7, 2006 |
10.63 |
| Sep 6, 2006 |
10.64 |
| Sep 5, 2006 |
10.64 |
| Sep 1, 2006 |
10.65 |
| Aug 31, 2006 |
10.65 |
| Aug 30, 2006 |
10.66 |
| Aug 29, 2006 |
10.66 |
| Aug 28, 2006 |
10.67 |
| Aug 25, 2006 |
10.68 |
| Aug 24, 2006 |
10.69 |
| Aug 23, 2006 |
10.69 |
| Aug 22, 2006 |
10.70 |
| Aug 21, 2006 |
10.71 |
| Aug 18, 2006 |
10.72 |
| Aug 17, 2006 |
10.72 |
| Aug 16, 2006 |
10.73 |
| Aug 15, 2006 |
10.73 |
| Aug 14, 2006 |
10.74 |
| Aug 11, 2006 |
10.76 |
| Aug 10, 2006 |
10.77 |
| Aug 9, 2006 |
10.79 |
| Aug 8, 2006 |
10.81 |
| Aug 7, 2006 |
10.82 |
| Aug 4, 2006 |
10.84 |
| Aug 3, 2006 |
10.85 |
| Aug 2, 2006 |
10.86 |
| Aug 1, 2006 |
10.88 |
| Jul 31, 2006 |
10.89 |
| Jul 28, 2006 |
10.90 |
| Jul 27, 2006 |
10.91 |
| Jul 26, 2006 |
10.92 |
| Jul 25, 2006 |
10.93 |
| Jul 24, 2006 |
10.95 |
| Jul 21, 2006 |
10.96 |
| Jul 20, 2006 |
10.98 |
| Jul 19, 2006 |
10.99 |
| Jul 18, 2006 |
11.01 |
| Jul 17, 2006 |
11.02 |
| Jul 14, 2006 |
11.03 |
| Jul 13, 2006 |
11.05 |
| Jul 12, 2006 |
11.07 |
| Jul 11, 2006 |
11.08 |
| Jul 10, 2006 |
11.09 |
| Jul 7, 2006 |
11.11 |
| Jul 6, 2006 |
11.12 |
| Jul 5, 2006 |
11.14 |
| Jul 3, 2006 |
11.15 |
| Jun 30, 2006 |
11.17 |
| Jun 29, 2006 |
11.18 |
| Jun 28, 2006 |
11.20 |
| Jun 27, 2006 |
11.21 |
| Jun 26, 2006 |
11.23 |
| Jun 23, 2006 |
11.24 |
| Jun 22, 2006 |
11.25 |
| Jun 21, 2006 |
11.26 |
| Jun 20, 2006 |
11.27 |
| Jun 19, 2006 |
11.28 |
| Jun 16, 2006 |
11.29 |
| Jun 15, 2006 |
11.30 |
| Jun 14, 2006 |
11.31 |
| Jun 13, 2006 |
11.32 |
| Jun 12, 2006 |
11.34 |
| Jun 9, 2006 |
11.35 |
| Jun 8, 2006 |
11.36 |
| Jun 7, 2006 |
11.37 |
| Jun 6, 2006 |
11.38 |
| Jun 5, 2006 |
11.39 |
| Jun 2, 2006 |
11.40 |
| Jun 1, 2006 |
11.41 |
| May 31, 2006 |
11.42 |
| May 30, 2006 |
11.43 |
| May 26, 2006 |
11.44 |
| May 25, 2006 |
11.45 |
| May 24, 2006 |
11.46 |
| May 23, 2006 |
11.47 |
| May 22, 2006 |
11.48 |
| May 19, 2006 |
11.50 |
| May 18, 2006 |
11.51 |
| May 17, 2006 |
11.52 |
| May 16, 2006 |
11.53 |
| May 15, 2006 |
11.55 |
| May 12, 2006 |
11.56 |
| May 11, 2006 |
11.57 |
| May 10, 2006 |
11.58 |
| May 9, 2006 |
11.59 |
| May 8, 2006 |
11.60 |
| May 5, 2006 |
11.61 |
| May 4, 2006 |
11.61 |
| May 3, 2006 |
11.62 |
| May 2, 2006 |
11.63 |
| May 1, 2006 |
11.64 |
| Apr 28, 2006 |
11.64 |
| Apr 27, 2006 |
11.65 |
| Apr 26, 2006 |
11.65 |
| Apr 25, 2006 |
11.66 |
| Apr 24, 2006 |
11.65 |
| Apr 21, 2006 |
11.65 |
| Apr 20, 2006 |
11.64 |
| Apr 19, 2006 |
11.64 |
| Apr 18, 2006 |
11.63 |
| Apr 17, 2006 |
11.62 |
| Apr 13, 2006 |
11.61 |
| Apr 12, 2006 |
11.61 |
| Apr 11, 2006 |
11.60 |
| Apr 10, 2006 |
11.60 |
| Apr 7, 2006 |
11.59 |
| Apr 6, 2006 |
11.58 |
| Apr 5, 2006 |
11.58 |
| Apr 4, 2006 |
11.57 |
| Apr 3, 2006 |
11.56 |
| Mar 31, 2006 |
11.55 |
| Mar 30, 2006 |
11.55 |
| Mar 29, 2006 |
11.55 |
| Mar 28, 2006 |
11.54 |
| Mar 27, 2006 |
11.54 |
| Mar 24, 2006 |
11.54 |
| Mar 23, 2006 |
11.54 |
| Mar 22, 2006 |
11.54 |
| Mar 21, 2006 |
11.53 |
| Mar 20, 2006 |
11.53 |
| Mar 17, 2006 |
11.53 |
| Mar 16, 2006 |
11.53 |
| Mar 15, 2006 |
11.53 |
| Mar 14, 2006 |
11.53 |
| Mar 13, 2006 |
11.53 |
| Mar 10, 2006 |
11.53 |
| Mar 9, 2006 |
11.53 |
| Mar 8, 2006 |
11.53 |
| Mar 7, 2006 |
11.53 |
| Mar 6, 2006 |
11.53 |
| Mar 3, 2006 |
11.53 |
| Mar 2, 2006 |
11.53 |
| Mar 1, 2006 |
11.53 |
| Feb 28, 2006 |
11.52 |
| Feb 27, 2006 |
11.52 |
| Feb 24, 2006 |
11.51 |
| Feb 23, 2006 |
11.51 |
| Feb 22, 2006 |
11.50 |
| Feb 21, 2006 |
11.49 |
| Feb 17, 2006 |
11.49 |
| Feb 16, 2006 |
11.48 |
| Feb 15, 2006 |
11.47 |
| Feb 14, 2006 |
11.46 |
| Feb 13, 2006 |
11.45 |
| Feb 10, 2006 |
11.44 |
| Feb 9, 2006 |
11.43 |
| Feb 8, 2006 |
11.42 |
| Feb 7, 2006 |
11.40 |
| Feb 6, 2006 |
11.39 |
| Feb 3, 2006 |
11.38 |
| Feb 2, 2006 |
11.37 |
| Feb 1, 2006 |
11.35 |
| Jan 31, 2006 |
11.34 |
| Jan 30, 2006 |
11.32 |
| Jan 27, 2006 |
11.30 |
| Jan 26, 2006 |
11.28 |
| Jan 25, 2006 |
11.27 |
| Jan 24, 2006 |
11.26 |
| Jan 23, 2006 |
11.24 |
| Jan 20, 2006 |
11.23 |
| Jan 19, 2006 |
11.22 |
| Jan 18, 2006 |
11.20 |
| Jan 17, 2006 |
11.19 |
| Jan 13, 2006 |
11.18 |
| Jan 12, 2006 |
11.16 |
| Jan 11, 2006 |
11.15 |
| Jan 10, 2006 |
11.13 |
| Jan 9, 2006 |
11.11 |
| Jan 6, 2006 |
11.09 |
| Jan 5, 2006 |
11.08 |
| Jan 4, 2006 |
11.06 |
| Jan 3, 2006 |
11.05 |
| Dec 30, 2005 |
11.04 |
| Dec 29, 2005 |
11.03 |
| Dec 28, 2005 |
11.02 |
| Dec 27, 2005 |
11.02 |
| Dec 23, 2005 |
11.01 |
| Dec 22, 2005 |
11.01 |
| Dec 21, 2005 |
11.00 |
| Dec 20, 2005 |
11.00 |
| Dec 19, 2005 |
10.99 |
| Dec 16, 2005 |
10.99 |
| Dec 15, 2005 |
10.99 |
| Dec 14, 2005 |
10.98 |
| Dec 13, 2005 |
10.98 |
| Dec 12, 2005 |
10.97 |
| Dec 9, 2005 |
10.96 |
| Dec 8, 2005 |
10.96 |
| Dec 7, 2005 |
10.95 |
| Dec 6, 2005 |
10.94 |
| Dec 5, 2005 |
10.93 |
| Dec 2, 2005 |
10.92 |
| Dec 1, 2005 |
10.91 |
| Nov 30, 2005 |
10.90 |
| Nov 29, 2005 |
10.90 |
| Nov 28, 2005 |
10.90 |
| Nov 25, 2005 |
10.90 |
| Nov 23, 2005 |
10.90 |
| Nov 22, 2005 |
10.89 |
| Nov 21, 2005 |
10.89 |
| Nov 18, 2005 |
10.88 |
| Nov 17, 2005 |
10.88 |
| Nov 16, 2005 |
10.87 |
| Nov 15, 2005 |
10.87 |
| Nov 14, 2005 |
10.86 |
| Nov 11, 2005 |
10.85 |
| Nov 10, 2005 |
10.85 |
| Nov 9, 2005 |
10.84 |
| Nov 8, 2005 |
10.83 |
| Nov 7, 2005 |
10.82 |
| Nov 4, 2005 |
10.81 |
| Nov 3, 2005 |
10.80 |
| Nov 2, 2005 |
10.79 |
| Nov 1, 2005 |
10.79 |
| Oct 31, 2005 |
10.78 |
| Oct 28, 2005 |
10.77 |
| Oct 27, 2005 |
10.76 |
| Oct 26, 2005 |
10.75 |
| Oct 25, 2005 |
10.74 |
| Oct 24, 2005 |
10.73 |
| Oct 21, 2005 |
10.72 |
| Oct 20, 2005 |
10.71 |
| Oct 19, 2005 |
10.71 |
| Oct 18, 2005 |
10.70 |
| Oct 17, 2005 |
10.70 |
| Oct 14, 2005 |
10.70 |
| Oct 13, 2005 |
10.70 |
| Oct 12, 2005 |
10.70 |
| Oct 11, 2005 |
10.70 |
| Oct 10, 2005 |
10.69 |
| Oct 7, 2005 |
10.69 |
| Oct 6, 2005 |
10.68 |
| Oct 5, 2005 |
10.68 |
| Oct 4, 2005 |
10.67 |
| Oct 3, 2005 |
10.67 |
| Sep 30, 2005 |
10.66 |
| Sep 29, 2005 |
10.65 |
| Sep 28, 2005 |
10.65 |
| Sep 27, 2005 |
10.64 |
| Sep 26, 2005 |
10.64 |
| Sep 23, 2005 |
10.63 |
| Sep 22, 2005 |
10.63 |
| Sep 21, 2005 |
10.62 |
| Sep 20, 2005 |
10.62 |
| Sep 19, 2005 |
10.61 |
| Sep 16, 2005 |
10.61 |
| Sep 15, 2005 |
10.60 |
| Sep 14, 2005 |
10.59 |
| Sep 13, 2005 |
10.59 |
| Sep 12, 2005 |
10.58 |
| Sep 9, 2005 |
10.58 |
| Sep 8, 2005 |
10.57 |
| Sep 7, 2005 |
10.57 |
| Sep 6, 2005 |
10.57 |
| Sep 2, 2005 |
10.57 |
| Sep 1, 2005 |
10.57 |
| Aug 31, 2005 |
10.57 |
| Aug 30, 2005 |
10.56 |
| Aug 29, 2005 |
10.56 |
| Aug 26, 2005 |
10.56 |
| Aug 25, 2005 |
10.56 |
| Aug 24, 2005 |
10.56 |
| Aug 23, 2005 |
10.56 |
| Aug 22, 2005 |
10.57 |
| Aug 19, 2005 |
10.56 |
| Aug 18, 2005 |
10.56 |
| Aug 17, 2005 |
10.56 |
| Aug 16, 2005 |
10.56 |
| Aug 15, 2005 |
10.56 |
| Aug 12, 2005 |
10.56 |
| Aug 11, 2005 |
10.56 |
| Aug 10, 2005 |
10.56 |
| Aug 9, 2005 |
10.55 |
| Aug 8, 2005 |
10.55 |
| Aug 5, 2005 |
10.54 |
| Aug 4, 2005 |
10.54 |
| Aug 3, 2005 |
10.54 |
| Aug 2, 2005 |
10.53 |
| Aug 1, 2005 |
10.52 |
| Jul 29, 2005 |
10.52 |
| Jul 28, 2005 |
10.51 |
| Jul 27, 2005 |
10.50 |
| Jul 26, 2005 |
10.49 |
| Jul 25, 2005 |
10.49 |
| Jul 22, 2005 |
10.48 |
| Jul 21, 2005 |
10.48 |
| Jul 20, 2005 |
10.48 |
| Jul 19, 2005 |
10.47 |
| Jul 18, 2005 |
10.47 |
| Jul 15, 2005 |
10.46 |
| Jul 14, 2005 |
10.46 |
| Jul 13, 2005 |
10.45 |
| Jul 12, 2005 |
10.44 |
| Jul 11, 2005 |
10.43 |
| Jul 8, 2005 |
10.43 |
| Jul 7, 2005 |
10.42 |
| Jul 6, 2005 |
10.42 |
| Jul 5, 2005 |
10.42 |
| Jul 1, 2005 |
10.42 |
| Jun 30, 2005 |
10.42 |
| Jun 29, 2005 |
10.42 |
| Jun 28, 2005 |
10.42 |
| Jun 27, 2005 |
10.42 |
| Jun 24, 2005 |
10.42 |
| Jun 23, 2005 |
10.41 |
| Jun 22, 2005 |
10.41 |
| Jun 21, 2005 |
10.40 |
| Jun 20, 2005 |
10.39 |
| Jun 17, 2005 |
10.39 |
| Jun 16, 2005 |
10.38 |
| Jun 15, 2005 |
10.38 |
| Jun 14, 2005 |
10.37 |
| Jun 13, 2005 |
10.37 |
| Jun 10, 2005 |
10.36 |
| Jun 9, 2005 |
10.35 |
| Jun 8, 2005 |
10.34 |
| Jun 7, 2005 |
10.33 |
| Jun 6, 2005 |
10.32 |
| Jun 3, 2005 |
10.31 |
| Jun 2, 2005 |
10.30 |
| Jun 1, 2005 |
10.29 |
| May 31, 2005 |
10.27 |
| May 27, 2005 |
10.26 |
| May 26, 2005 |
10.24 |
| May 25, 2005 |
10.23 |
| May 24, 2005 |
10.21 |
| May 23, 2005 |
10.20 |
| May 20, 2005 |
10.18 |
| May 19, 2005 |
10.17 |
| May 18, 2005 |
10.15 |
| May 17, 2005 |
10.14 |
| May 16, 2005 |
10.13 |
| May 13, 2005 |
10.12 |
| May 12, 2005 |
10.11 |
| May 11, 2005 |
10.10 |
| May 10, 2005 |
10.09 |
| May 9, 2005 |
10.09 |
| May 6, 2005 |
10.08 |
| May 5, 2005 |
10.07 |
| May 4, 2005 |
10.07 |
| May 3, 2005 |
10.07 |
| May 2, 2005 |
10.07 |
| Apr 29, 2005 |
10.07 |
| Apr 28, 2005 |
10.07 |
| Apr 27, 2005 |
10.07 |
| Apr 26, 2005 |
10.07 |
| Apr 25, 2005 |
10.07 |
| Apr 22, 2005 |
10.08 |
| Apr 21, 2005 |
10.08 |
| Apr 20, 2005 |
10.08 |
| Apr 19, 2005 |
10.08 |
| Apr 18, 2005 |
10.09 |
| Apr 15, 2005 |
10.10 |
| Apr 14, 2005 |
10.11 |
| Apr 13, 2005 |
10.12 |
| Apr 12, 2005 |
10.13 |
| Apr 11, 2005 |
10.14 |
| Apr 8, 2005 |
10.15 |
| Apr 7, 2005 |
10.16 |
| Apr 6, 2005 |
10.17 |
| Apr 5, 2005 |
10.17 |
| Apr 4, 2005 |
10.18 |
| Apr 1, 2005 |
10.19 |
| Mar 31, 2005 |
10.20 |
| Mar 30, 2005 |
10.21 |
| Mar 29, 2005 |
10.22 |
| Mar 28, 2005 |
10.23 |
| Mar 24, 2005 |
10.25 |
| Mar 23, 2005 |
10.27 |
| Mar 22, 2005 |
10.28 |
| Mar 21, 2005 |
10.29 |
| Mar 18, 2005 |
10.31 |
| Mar 17, 2005 |
10.32 |
| Mar 16, 2005 |
10.34 |
| Mar 15, 2005 |
10.35 |
| Mar 14, 2005 |
10.37 |
| Mar 11, 2005 |
10.38 |
| Mar 10, 2005 |
10.40 |
| Mar 9, 2005 |
10.41 |
| Mar 8, 2005 |
10.42 |
| Mar 7, 2005 |
10.43 |
| Mar 4, 2005 |
10.45 |
| Mar 3, 2005 |
10.46 |
| Mar 2, 2005 |
10.47 |
| Mar 1, 2005 |
10.48 |
| Feb 28, 2005 |
10.49 |
| Feb 25, 2005 |
10.50 |
| Feb 24, 2005 |
10.52 |
| Feb 23, 2005 |
10.53 |
| Feb 22, 2005 |
10.55 |
| Feb 18, 2005 |
10.57 |
| Feb 17, 2005 |
10.58 |
| Feb 16, 2005 |
10.60 |
| Feb 15, 2005 |
10.61 |
| Feb 14, 2005 |
10.61 |
| Feb 11, 2005 |
10.63 |
| Feb 10, 2005 |
10.64 |
| Feb 9, 2005 |
10.66 |
| Feb 8, 2005 |
10.68 |
| Feb 7, 2005 |
10.70 |
| Feb 4, 2005 |
10.73 |
| Feb 3, 2005 |
10.76 |
| Feb 2, 2005 |
10.78 |
| Feb 1, 2005 |
10.81 |
| Jan 31, 2005 |
10.84 |
| Jan 28, 2005 |
10.87 |
| Jan 27, 2005 |
10.90 |
| Jan 26, 2005 |
10.93 |
| Jan 25, 2005 |
10.97 |
| Jan 24, 2005 |
11.00 |
| Jan 21, 2005 |
11.04 |
| Jan 20, 2005 |
11.07 |
| Jan 19, 2005 |
11.10 |
| Jan 18, 2005 |
11.13 |
| Jan 14, 2005 |
11.16 |
| Jan 13, 2005 |
11.19 |
| Jan 12, 2005 |
11.22 |
| Jan 11, 2005 |
11.25 |
| Jan 10, 2005 |
11.28 |
| Jan 7, 2005 |
11.31 |
| Jan 6, 2005 |
11.33 |
| Jan 5, 2005 |
11.36 |
| Jan 4, 2005 |
11.39 |
| Jan 3, 2005 |
11.42 |
| Dec 31, 2004 |
11.44 |
| Dec 30, 2004 |
11.47 |
| Dec 29, 2004 |
11.49 |
| Dec 28, 2004 |
11.51 |
| Dec 27, 2004 |
11.54 |
| Dec 23, 2004 |
11.56 |
| Dec 22, 2004 |
11.59 |
| Dec 21, 2004 |
11.62 |
| Dec 20, 2004 |
11.64 |
| Dec 17, 2004 |
11.67 |
| Dec 16, 2004 |
11.70 |
| Dec 15, 2004 |
11.73 |
| Dec 14, 2004 |
11.76 |
| Dec 13, 2004 |
11.78 |
| Dec 10, 2004 |
11.81 |
| Dec 9, 2004 |
11.84 |
| Dec 8, 2004 |
11.86 |
| Dec 7, 2004 |
11.88 |
| Dec 6, 2004 |
11.90 |
| Dec 3, 2004 |
11.92 |
| Dec 2, 2004 |
11.94 |
| Dec 1, 2004 |
11.97 |
| Nov 30, 2004 |
11.99 |
| Nov 29, 2004 |
12.01 |
| Nov 26, 2004 |
12.03 |
| Nov 24, 2004 |
12.06 |
| Nov 23, 2004 |
12.08 |
| Nov 22, 2004 |
12.10 |
| Nov 19, 2004 |
12.12 |
| Nov 18, 2004 |
12.14 |
| Nov 17, 2004 |
12.15 |
| Nov 16, 2004 |
12.17 |
| Nov 15, 2004 |
12.19 |
| Nov 12, 2004 |
12.21 |
| Nov 11, 2004 |
12.23 |
| Nov 10, 2004 |
12.25 |
| Nov 9, 2004 |
12.28 |
| Nov 8, 2004 |
12.30 |
| Nov 5, 2004 |
12.32 |
| Nov 4, 2004 |
12.34 |
| Nov 3, 2004 |
12.36 |
| Nov 2, 2004 |
12.39 |
| Nov 1, 2004 |
12.42 |
| Oct 29, 2004 |
12.44 |
| Oct 28, 2004 |
12.47 |
| Oct 27, 2004 |
12.50 |
| Oct 26, 2004 |
12.53 |
| Oct 25, 2004 |
12.56 |
| Oct 22, 2004 |
12.60 |
| Oct 21, 2004 |
12.63 |
| Oct 20, 2004 |
12.67 |
| Oct 19, 2004 |
12.70 |
| Oct 18, 2004 |
12.73 |
| Oct 15, 2004 |
12.77 |
| Oct 14, 2004 |
12.80 |
| Oct 13, 2004 |
12.84 |
| Oct 12, 2004 |
12.87 |
| Oct 11, 2004 |
12.90 |
| Oct 8, 2004 |
12.93 |
| Oct 7, 2004 |
12.96 |
| Oct 6, 2004 |
12.99 |
| Oct 5, 2004 |
13.02 |
| Oct 4, 2004 |
13.05 |
| Oct 1, 2004 |
13.08 |
| Sep 30, 2004 |
13.10 |
| Sep 29, 2004 |
13.14 |
| Sep 28, 2004 |
13.17 |
| Sep 27, 2004 |
13.20 |
| Sep 24, 2004 |
13.23 |
| Sep 23, 2004 |
13.27 |
| Sep 22, 2004 |
13.31 |
| Sep 21, 2004 |
13.34 |
| Sep 20, 2004 |
13.38 |
| Sep 17, 2004 |
13.41 |
| Sep 16, 2004 |
13.45 |
| Sep 15, 2004 |
13.49 |
| Sep 14, 2004 |
13.53 |
| Sep 13, 2004 |
13.56 |
| Sep 10, 2004 |
13.59 |
| Sep 9, 2004 |
13.63 |
| Sep 8, 2004 |
13.66 |
| Sep 7, 2004 |
13.70 |
| Sep 3, 2004 |
13.74 |
| Sep 2, 2004 |
13.78 |
| Sep 1, 2004 |
13.82 |
| Aug 31, 2004 |
13.86 |
| Aug 30, 2004 |
13.90 |
| Aug 27, 2004 |
13.94 |
| Aug 26, 2004 |
13.98 |
| Aug 25, 2004 |
14.02 |
| Aug 24, 2004 |
14.06 |
| Aug 23, 2004 |
14.11 |
| Aug 20, 2004 |
14.15 |
| Aug 19, 2004 |
14.19 |
| Aug 18, 2004 |
14.22 |
| Aug 17, 2004 |
14.26 |
| Aug 16, 2004 |
14.31 |
| Aug 13, 2004 |
14.36 |
| Aug 12, 2004 |
14.40 |
| Aug 11, 2004 |
14.45 |
| Aug 10, 2004 |
14.49 |
| Aug 9, 2004 |
14.54 |
| Aug 6, 2004 |
14.59 |
| Aug 5, 2004 |
14.64 |
| Aug 4, 2004 |
14.69 |
| Aug 3, 2004 |
14.75 |
| Aug 2, 2004 |
14.80 |
| Jul 30, 2004 |
14.85 |
| Jul 29, 2004 |
14.90 |
| Jul 28, 2004 |
14.94 |
| Jul 27, 2004 |
14.99 |
| Jul 26, 2004 |
15.04 |
| Jul 23, 2004 |
15.09 |
| Jul 22, 2004 |
15.14 |
| Jul 21, 2004 |
15.18 |
| Jul 20, 2004 |
15.21 |
| Jul 19, 2004 |
15.24 |
| Jul 16, 2004 |
15.27 |
| Jul 15, 2004 |
15.30 |
| Jul 14, 2004 |
15.33 |
| Jul 13, 2004 |
15.36 |
| Jul 12, 2004 |
15.39 |
| Jul 9, 2004 |
15.43 |
| Jul 8, 2004 |
15.46 |
| Jul 7, 2004 |
15.50 |
| Jul 6, 2004 |
15.54 |
| Jul 2, 2004 |
15.57 |
| Jul 1, 2004 |
15.61 |
| Jun 30, 2004 |
15.63 |
| Jun 29, 2004 |
15.66 |
| Jun 28, 2004 |
15.68 |
| Jun 25, 2004 |
15.71 |
| Jun 24, 2004 |
15.74 |
| Jun 23, 2004 |
15.77 |
| Jun 22, 2004 |
15.80 |
| Jun 21, 2004 |
15.82 |
| Jun 18, 2004 |
15.84 |
| Jun 17, 2004 |
15.86 |
| Jun 16, 2004 |
15.88 |
| Jun 15, 2004 |
15.90 |
| Jun 14, 2004 |
15.91 |
| Jun 10, 2004 |
15.93 |
| Jun 9, 2004 |
15.94 |
| Jun 8, 2004 |
15.96 |
| Jun 7, 2004 |
15.97 |
| Jun 4, 2004 |
15.98 |
| Jun 3, 2004 |
16.00 |
| Jun 2, 2004 |
16.01 |
| Jun 1, 2004 |
16.02 |
| May 28, 2004 |
16.02 |
| May 27, 2004 |
16.03 |
| May 26, 2004 |
16.03 |
| May 25, 2004 |
16.03 |
| May 24, 2004 |
16.03 |
| May 21, 2004 |
16.04 |
| May 20, 2004 |
16.04 |
| May 19, 2004 |
16.05 |
| May 18, 2004 |
16.06 |
| May 17, 2004 |
16.06 |
| May 14, 2004 |
16.07 |
| May 13, 2004 |
16.08 |
| May 12, 2004 |
16.08 |
| May 11, 2004 |
16.09 |
| May 10, 2004 |
16.09 |
| May 7, 2004 |
16.10 |
| May 6, 2004 |
16.10 |
| May 5, 2004 |
16.09 |
| May 4, 2004 |
16.08 |
| May 3, 2004 |
16.08 |
| Apr 30, 2004 |
16.08 |
| Apr 29, 2004 |
16.09 |
| Apr 28, 2004 |
16.09 |
| Apr 27, 2004 |
16.10 |
| Apr 26, 2004 |
16.10 |
| Apr 23, 2004 |
16.10 |
| Apr 22, 2004 |
16.09 |
| Apr 21, 2004 |
16.09 |
| Apr 20, 2004 |
16.08 |
| Apr 19, 2004 |
16.07 |
| Apr 16, 2004 |
16.06 |
| Apr 15, 2004 |
16.05 |
| Apr 14, 2004 |
16.04 |
| Apr 13, 2004 |
16.02 |
| Apr 12, 2004 |
16.00 |
| Apr 8, 2004 |
15.98 |
| Apr 7, 2004 |
15.96 |
| Apr 6, 2004 |
15.94 |
| Apr 5, 2004 |
15.93 |
| Apr 2, 2004 |
15.92 |
| Apr 1, 2004 |
15.90 |
| Mar 31, 2004 |
15.89 |
| Mar 30, 2004 |
15.88 |
| Mar 29, 2004 |
15.86 |
| Mar 26, 2004 |
15.85 |
| Mar 25, 2004 |
15.84 |
| Mar 24, 2004 |
15.83 |
| Mar 23, 2004 |
15.82 |
| Mar 22, 2004 |
15.82 |
| Mar 19, 2004 |
15.82 |
| Mar 18, 2004 |
15.81 |
| Mar 17, 2004 |
15.80 |
| Mar 16, 2004 |
15.79 |
| Mar 15, 2004 |
15.78 |
| Mar 12, 2004 |
15.78 |
| Mar 11, 2004 |
15.77 |
| Mar 10, 2004 |
15.76 |
| Mar 9, 2004 |
15.74 |
| Mar 8, 2004 |
15.73 |
| Mar 5, 2004 |
15.71 |
| Mar 4, 2004 |
15.69 |
| Mar 3, 2004 |
15.68 |
| Mar 2, 2004 |
15.67 |
| Mar 1, 2004 |
15.65 |
| Feb 27, 2004 |
15.64 |
| Feb 26, 2004 |
15.63 |
| Feb 25, 2004 |
15.62 |
| Feb 24, 2004 |
15.61 |
| Feb 23, 2004 |
15.60 |
| Feb 20, 2004 |
15.58 |
| Feb 19, 2004 |
15.57 |
| Feb 18, 2004 |
15.56 |
| Feb 17, 2004 |
15.54 |
| Feb 13, 2004 |
15.52 |
| Feb 12, 2004 |
15.50 |
| Feb 11, 2004 |
15.49 |
| Feb 10, 2004 |
15.47 |
| Feb 9, 2004 |
15.45 |
| Feb 6, 2004 |
15.43 |
| Feb 5, 2004 |
15.41 |
| Feb 4, 2004 |
15.40 |
| Feb 3, 2004 |
15.38 |
| Feb 2, 2004 |
15.37 |
| Jan 30, 2004 |
15.35 |
| Jan 29, 2004 |
15.33 |
| Jan 28, 2004 |
15.30 |
| Jan 27, 2004 |
15.28 |
| Jan 26, 2004 |
15.25 |
| Jan 23, 2004 |
15.23 |
| Jan 22, 2004 |
15.20 |
| Jan 21, 2004 |
15.18 |
| Jan 20, 2004 |
15.15 |
| Jan 16, 2004 |
15.12 |
| Jan 15, 2004 |
15.10 |
| Jan 14, 2004 |
15.07 |
| Jan 13, 2004 |
15.04 |
| Jan 12, 2004 |
15.01 |
| Jan 9, 2004 |
14.99 |
| Jan 8, 2004 |
14.96 |
| Jan 7, 2004 |
14.93 |
| Jan 6, 2004 |
14.90 |
| Jan 5, 2004 |
14.88 |
| Jan 2, 2004 |
14.85 |
| Dec 31, 2003 |
14.82 |
| Dec 30, 2003 |
14.79 |
| Dec 29, 2003 |
14.77 |
| Dec 26, 2003 |
14.74 |
| Dec 24, 2003 |
14.71 |
| Dec 23, 2003 |
14.67 |
| Dec 22, 2003 |
14.64 |
| Dec 19, 2003 |
14.61 |
| Dec 18, 2003 |
14.57 |
| Dec 17, 2003 |
14.54 |
| Dec 16, 2003 |
14.51 |
| Dec 15, 2003 |
14.48 |
| Dec 12, 2003 |
14.45 |
| Dec 11, 2003 |
14.42 |
| Dec 10, 2003 |
14.38 |
| Dec 9, 2003 |
14.36 |
| Dec 8, 2003 |
14.33 |
| Dec 5, 2003 |
14.30 |
| Dec 4, 2003 |
14.27 |
| Dec 3, 2003 |
14.23 |
| Dec 2, 2003 |
14.20 |
| Dec 1, 2003 |
14.16 |
| Nov 28, 2003 |
14.12 |
| Nov 26, 2003 |
14.08 |
| Nov 25, 2003 |
14.04 |
| Nov 24, 2003 |
14.00 |
| Nov 21, 2003 |
13.97 |
| Nov 20, 2003 |
13.93 |
| Nov 19, 2003 |
13.90 |
| Nov 18, 2003 |
13.87 |
| Nov 17, 2003 |
13.84 |
| Nov 14, 2003 |
13.80 |
| Nov 13, 2003 |
13.77 |
| Nov 12, 2003 |
13.73 |
| Nov 11, 2003 |
13.69 |
| Nov 10, 2003 |
13.66 |
| Nov 7, 2003 |
13.62 |
| Nov 6, 2003 |
13.58 |
| Nov 5, 2003 |
13.53 |
| Nov 4, 2003 |
13.49 |
| Nov 3, 2003 |
13.44 |
| Oct 31, 2003 |
13.39 |
| Oct 30, 2003 |
13.35 |
| Oct 29, 2003 |
13.31 |
| Oct 28, 2003 |
13.26 |
| Oct 27, 2003 |
13.22 |
| Oct 24, 2003 |
13.18 |
| Oct 23, 2003 |
13.14 |
| Oct 22, 2003 |
13.10 |
| Oct 21, 2003 |
13.05 |
| Oct 20, 2003 |
12.99 |
| Oct 17, 2003 |
12.94 |
| Oct 16, 2003 |
12.89 |
| Oct 15, 2003 |
12.84 |
| Oct 14, 2003 |
12.78 |
| Oct 13, 2003 |
12.72 |
| Oct 10, 2003 |
12.66 |
| Oct 9, 2003 |
12.61 |
| Oct 8, 2003 |
12.56 |
| Oct 7, 2003 |
12.50 |
| Oct 6, 2003 |
12.45 |
| Oct 3, 2003 |
12.40 |
| Oct 2, 2003 |
12.36 |
| Oct 1, 2003 |
12.32 |
| Sep 30, 2003 |
12.28 |
| Sep 29, 2003 |
12.25 |
| Sep 26, 2003 |
12.21 |
| Sep 25, 2003 |
12.17 |
| Sep 24, 2003 |
12.13 |
| Sep 23, 2003 |
12.09 |
| Sep 22, 2003 |
12.04 |
| Sep 19, 2003 |
12.00 |
| Sep 18, 2003 |
11.95 |
| Sep 17, 2003 |
11.91 |
| Sep 16, 2003 |
11.87 |
| Sep 15, 2003 |
11.83 |
| Sep 12, 2003 |
11.80 |
| Sep 11, 2003 |
11.76 |
| Sep 10, 2003 |
11.73 |
| Sep 9, 2003 |
11.69 |
| Sep 8, 2003 |
11.65 |
| Sep 5, 2003 |
11.61 |
| Sep 4, 2003 |
11.57 |
| Sep 3, 2003 |
11.53 |
| Sep 2, 2003 |
11.49 |
| Aug 29, 2003 |
11.46 |
| Aug 28, 2003 |
11.42 |
| Aug 27, 2003 |
11.38 |
| Aug 26, 2003 |
11.34 |
| Aug 25, 2003 |
11.31 |
| Aug 22, 2003 |
11.28 |
| Aug 21, 2003 |
11.24 |
| Aug 20, 2003 |
11.21 |
| Aug 19, 2003 |
11.18 |
| Aug 18, 2003 |
11.14 |
| Aug 15, 2003 |
11.11 |
| Aug 14, 2003 |
11.08 |
| Aug 13, 2003 |
11.05 |
| Aug 12, 2003 |
11.02 |
| Aug 11, 2003 |
10.98 |
| Aug 8, 2003 |
10.95 |
| Aug 7, 2003 |
10.91 |
| Aug 6, 2003 |
10.88 |
| Aug 5, 2003 |
10.84 |
| Aug 4, 2003 |
10.80 |
| Aug 1, 2003 |
10.76 |
| Jul 31, 2003 |
10.72 |
| Jul 30, 2003 |
10.68 |
| Jul 29, 2003 |
10.64 |
| Jul 28, 2003 |
10.60 |
| Jul 25, 2003 |
10.55 |
| Jul 24, 2003 |
10.50 |
| Jul 23, 2003 |
10.46 |
| Jul 22, 2003 |
10.42 |
| Jul 21, 2003 |
10.39 |
| Jul 18, 2003 |
10.36 |
| Jul 17, 2003 |
10.32 |
| Jul 16, 2003 |
10.29 |
| Jul 15, 2003 |
10.25 |
| Jul 14, 2003 |
10.22 |
| Jul 11, 2003 |
10.18 |
| Jul 10, 2003 |
10.14 |
| Jul 9, 2003 |
10.10 |
| Jul 8, 2003 |
10.05 |
| Jul 7, 2003 |
10.01 |
| Jul 3, 2003 |
9.97 |
| Jul 2, 2003 |
9.94 |
| Jul 1, 2003 |
9.90 |
| Jun 30, 2003 |
9.87 |
| Jun 27, 2003 |
9.85 |
| Jun 26, 2003 |
9.82 |
| Jun 25, 2003 |
9.80 |
| Jun 24, 2003 |
9.77 |
| Jun 23, 2003 |
9.75 |
| Jun 20, 2003 |
9.72 |
| Jun 19, 2003 |
9.69 |
| Jun 18, 2003 |
9.66 |
| Jun 17, 2003 |
9.64 |
| Jun 16, 2003 |
9.61 |
| Jun 13, 2003 |
9.59 |
| Jun 12, 2003 |
9.57 |
| Jun 11, 2003 |
9.54 |
| Jun 10, 2003 |
9.52 |
| Jun 9, 2003 |
9.51 |
| Jun 6, 2003 |
9.49 |
| Jun 5, 2003 |
9.47 |
| Jun 4, 2003 |
9.44 |
| Jun 3, 2003 |
9.42 |
| Jun 2, 2003 |
9.39 |
| May 30, 2003 |
9.36 |
| May 29, 2003 |
9.33 |
| May 28, 2003 |
9.30 |
| May 27, 2003 |
9.27 |
| May 23, 2003 |
9.24 |
| May 22, 2003 |
9.21 |
| May 21, 2003 |
9.19 |
| May 20, 2003 |
9.16 |
| May 19, 2003 |
9.14 |
| May 16, 2003 |
9.11 |
| May 15, 2003 |
9.09 |
| May 14, 2003 |
9.07 |
| May 13, 2003 |
9.04 |
| May 12, 2003 |
9.01 |
| May 9, 2003 |
8.99 |
| May 8, 2003 |
8.97 |
| May 7, 2003 |
8.96 |
| May 6, 2003 |
8.94 |
| May 5, 2003 |
8.93 |
| May 2, 2003 |
8.91 |
| May 1, 2003 |
8.90 |
| Apr 30, 2003 |
8.90 |
| Apr 29, 2003 |
8.88 |
| Apr 28, 2003 |
8.87 |
| Apr 25, 2003 |
8.86 |
| Apr 24, 2003 |
8.85 |
| Apr 23, 2003 |
8.83 |
| Apr 22, 2003 |
8.82 |
| Apr 21, 2003 |
8.81 |
| Apr 17, 2003 |
8.79 |
| Apr 16, 2003 |
8.78 |
| Apr 15, 2003 |
8.77 |
| Apr 14, 2003 |
8.76 |
| Apr 11, 2003 |
8.76 |
| Apr 10, 2003 |
8.75 |
| Apr 9, 2003 |
8.74 |
| Apr 8, 2003 |
8.74 |
| Apr 7, 2003 |
8.74 |
| Apr 4, 2003 |
8.74 |
| Apr 3, 2003 |
8.74 |
| Apr 2, 2003 |
8.74 |
| Apr 1, 2003 |
8.74 |
| Mar 31, 2003 |
8.74 |
| Mar 28, 2003 |
8.73 |
| Mar 27, 2003 |
8.73 |
| Mar 26, 2003 |
8.72 |
| Mar 25, 2003 |
8.71 |
| Mar 24, 2003 |
8.70 |
| Mar 21, 2003 |
8.69 |
| Mar 20, 2003 |
8.69 |
| Mar 19, 2003 |
8.69 |
| Mar 18, 2003 |
8.68 |
| Mar 17, 2003 |
8.68 |
| Mar 14, 2003 |
8.68 |
| Mar 13, 2003 |
8.68 |
| Mar 12, 2003 |
8.68 |
| Mar 11, 2003 |
8.69 |
| Mar 10, 2003 |
8.70 |
| Mar 7, 2003 |
8.72 |
| Mar 6, 2003 |
8.73 |
| Mar 5, 2003 |
8.74 |
| Mar 4, 2003 |
8.75 |
| Mar 3, 2003 |
8.76 |
| Feb 28, 2003 |
8.77 |
| Feb 27, 2003 |
8.78 |
| Feb 26, 2003 |
8.79 |
| Feb 25, 2003 |
8.78 |
| Feb 24, 2003 |
8.78 |
| Feb 21, 2003 |
8.78 |
| Feb 20, 2003 |
8.77 |
| Feb 19, 2003 |
8.77 |
| Feb 18, 2003 |
8.77 |
| Feb 14, 2003 |
8.77 |
| Feb 13, 2003 |
8.77 |
| Feb 12, 2003 |
8.77 |
| Feb 11, 2003 |
8.77 |
| Feb 10, 2003 |
8.76 |
| Feb 7, 2003 |
8.76 |
| Feb 6, 2003 |
8.75 |
| Feb 5, 2003 |
8.74 |
| Feb 4, 2003 |
8.74 |
| Feb 3, 2003 |
8.73 |
| Jan 31, 2003 |
8.73 |
| Jan 30, 2003 |
8.72 |
| Jan 29, 2003 |
8.72 |
| Jan 28, 2003 |
8.71 |
| Jan 27, 2003 |
8.70 |
| Jan 24, 2003 |
8.69 |
| Jan 23, 2003 |
8.68 |
| Jan 22, 2003 |
8.68 |
| Jan 21, 2003 |
8.68 |
| Jan 17, 2003 |
8.68 |
| Jan 16, 2003 |
8.68 |
| Jan 15, 2003 |
8.68 |
| Jan 14, 2003 |
8.68 |
| Jan 13, 2003 |
8.68 |
| Jan 10, 2003 |
8.68 |
| Jan 9, 2003 |
8.68 |
| Jan 8, 2003 |
8.67 |
| Jan 7, 2003 |
8.68 |
| Jan 6, 2003 |
8.68 |
| Jan 3, 2003 |
8.68 |
| Jan 2, 2003 |
8.68 |
| Dec 31, 2002 |
8.68 |
| Dec 30, 2002 |
8.69 |
| Dec 27, 2002 |
8.69 |
| Dec 26, 2002 |
8.70 |
| Dec 24, 2002 |
8.70 |
| Dec 23, 2002 |
8.71 |
| Dec 20, 2002 |
8.71 |
| Dec 19, 2002 |
8.72 |
| Dec 18, 2002 |
8.72 |
| Dec 17, 2002 |
8.72 |
| Dec 16, 2002 |
8.72 |
| Dec 13, 2002 |
8.71 |
| Dec 12, 2002 |
8.71 |
| Dec 11, 2002 |
8.70 |
| Dec 10, 2002 |
8.69 |
| Dec 9, 2002 |
8.69 |
| Dec 6, 2002 |
8.68 |
| Dec 5, 2002 |
8.68 |
| Dec 4, 2002 |
8.67 |
| Dec 3, 2002 |
8.66 |
| Dec 2, 2002 |
8.65 |
| Nov 29, 2002 |
8.64 |
| Nov 27, 2002 |
8.64 |
| Nov 26, 2002 |
8.63 |
| Nov 25, 2002 |
8.63 |
| Nov 22, 2002 |
8.62 |
| Nov 21, 2002 |
8.61 |
| Nov 20, 2002 |
8.60 |
| Nov 19, 2002 |
8.59 |
| Nov 18, 2002 |
8.59 |
| Nov 15, 2002 |
8.59 |
| Nov 14, 2002 |
8.58 |
| Nov 13, 2002 |
8.58 |
| Nov 12, 2002 |
8.58 |
| Nov 11, 2002 |
8.58 |
| Nov 8, 2002 |
8.59 |
| Nov 7, 2002 |
8.59 |
| Nov 6, 2002 |
8.58 |
| Nov 5, 2002 |
8.58 |
| Nov 4, 2002 |
8.58 |
| Nov 1, 2002 |
8.57 |
| Oct 31, 2002 |
8.57 |
| Oct 30, 2002 |
8.58 |
| Oct 29, 2002 |
8.59 |
| Oct 28, 2002 |
8.60 |
| Oct 25, 2002 |
8.61 |
| Oct 24, 2002 |
8.62 |
| Oct 23, 2002 |
8.64 |
| Oct 22, 2002 |
8.66 |
| Oct 21, 2002 |
8.69 |
| Oct 18, 2002 |
8.71 |
| Oct 17, 2002 |
8.74 |
| Oct 16, 2002 |
8.77 |
| Oct 15, 2002 |
8.80 |
| Oct 14, 2002 |
8.82 |
| Oct 11, 2002 |
8.85 |
| Oct 10, 2002 |
8.87 |
| Oct 9, 2002 |
8.90 |
| Oct 8, 2002 |
8.93 |
| Oct 7, 2002 |
8.96 |
| Oct 4, 2002 |
8.99 |
| Oct 3, 2002 |
9.03 |
| Oct 2, 2002 |
9.06 |
| Oct 1, 2002 |
9.08 |
| Sep 30, 2002 |
9.11 |
| Sep 27, 2002 |
9.14 |
| Sep 26, 2002 |
9.18 |
| Sep 25, 2002 |
9.21 |
| Sep 24, 2002 |
9.24 |
| Sep 23, 2002 |
9.28 |
| Sep 20, 2002 |
9.32 |
| Sep 19, 2002 |
9.35 |
| Sep 18, 2002 |
9.38 |
| Sep 17, 2002 |
9.41 |
| Sep 16, 2002 |
9.43 |
| Sep 13, 2002 |
9.46 |
| Sep 12, 2002 |
9.48 |
| Sep 11, 2002 |
9.51 |
| Sep 10, 2002 |
9.53 |
| Sep 9, 2002 |
9.55 |
| Sep 6, 2002 |
9.58 |
| Sep 5, 2002 |
9.60 |
| Sep 4, 2002 |
9.64 |
| Sep 3, 2002 |
9.67 |
| Aug 30, 2002 |
9.70 |
| Aug 29, 2002 |
9.73 |
| Aug 28, 2002 |
9.76 |
| Aug 27, 2002 |
9.79 |
| Aug 26, 2002 |
9.81 |
| Aug 23, 2002 |
9.84 |
| Aug 22, 2002 |
9.86 |
| Aug 21, 2002 |
9.87 |
| Aug 20, 2002 |
9.89 |
| Aug 19, 2002 |
9.91 |
| Aug 16, 2002 |
9.92 |
| Aug 15, 2002 |
9.93 |
| Aug 14, 2002 |
9.95 |
| Aug 13, 2002 |
9.98 |
| Aug 12, 2002 |
10.01 |
| Aug 9, 2002 |
10.03 |
| Aug 8, 2002 |
10.06 |
| Aug 7, 2002 |
10.09 |
| Aug 6, 2002 |
10.11 |
| Aug 5, 2002 |
10.13 |
| Aug 2, 2002 |
10.15 |
| Aug 1, 2002 |
10.18 |
| Jul 31, 2002 |
10.19 |
| Jul 30, 2002 |
10.20 |
| Jul 29, 2002 |
10.21 |
| Jul 26, 2002 |
10.22 |
| Jul 25, 2002 |
10.23 |
| Jul 24, 2002 |
10.24 |
| Jul 23, 2002 |
10.25 |
| Jul 22, 2002 |
10.25 |
| Jul 19, 2002 |
10.26 |
| Jul 18, 2002 |
10.25 |
| Jul 17, 2002 |
10.25 |
| Jul 16, 2002 |
10.24 |
| Jul 15, 2002 |
10.24 |
| Jul 12, 2002 |
10.25 |
| Jul 11, 2002 |
10.26 |
| Jul 10, 2002 |
10.27 |
| Jul 9, 2002 |
10.27 |
| Jul 8, 2002 |
10.27 |
| Jul 5, 2002 |
10.27 |
| Jul 3, 2002 |
10.27 |
| Jul 2, 2002 |
10.27 |
| Jul 1, 2002 |
10.28 |
| Jun 28, 2002 |
10.29 |
| Jun 27, 2002 |
10.29 |
| Jun 26, 2002 |
10.30 |
| Jun 25, 2002 |
10.31 |
| Jun 24, 2002 |
10.33 |
| Jun 21, 2002 |
10.34 |
| Jun 20, 2002 |
10.35 |
| Jun 19, 2002 |
10.36 |
| Jun 18, 2002 |
10.36 |
| Jun 17, 2002 |
10.36 |
| Jun 14, 2002 |
10.36 |
| Jun 13, 2002 |
10.37 |
| Jun 12, 2002 |
10.38 |
| Jun 11, 2002 |
10.38 |
| Jun 10, 2002 |
10.39 |
| Jun 7, 2002 |
10.40 |
| Jun 6, 2002 |
10.40 |
| Jun 5, 2002 |
10.41 |
| Jun 4, 2002 |
10.42 |
| Jun 3, 2002 |
10.42 |
| May 31, 2002 |
10.43 |
| May 30, 2002 |
10.43 |
| May 29, 2002 |
10.43 |
| May 28, 2002 |
10.43 |
| May 24, 2002 |
10.44 |
| May 23, 2002 |
10.44 |
| May 22, 2002 |
10.45 |
| May 21, 2002 |
10.44 |
| May 20, 2002 |
10.43 |
| May 17, 2002 |
10.43 |
| May 16, 2002 |
10.41 |
| May 15, 2002 |
10.40 |
| May 14, 2002 |
10.39 |
| May 13, 2002 |
10.37 |
| May 10, 2002 |
10.37 |
| May 9, 2002 |
10.36 |
| May 8, 2002 |
10.35 |
| May 7, 2002 |
10.34 |
| May 6, 2002 |
10.33 |
| May 3, 2002 |
10.32 |
| May 2, 2002 |
10.31 |
| May 1, 2002 |
10.30 |
| Apr 30, 2002 |
10.29 |
| Apr 29, 2002 |
10.27 |
| Apr 26, 2002 |
10.26 |
| Apr 25, 2002 |
10.25 |
| Apr 24, 2002 |
10.25 |
| Apr 23, 2002 |
10.24 |
| Apr 22, 2002 |
10.23 |
| Apr 19, 2002 |
10.23 |
| Apr 18, 2002 |
10.22 |
| Apr 17, 2002 |
10.20 |
| Apr 16, 2002 |
10.19 |
| Apr 15, 2002 |
10.17 |
| Apr 12, 2002 |
10.15 |
| Apr 11, 2002 |
10.14 |
| Apr 10, 2002 |
10.13 |
| Apr 9, 2002 |
10.12 |
| Apr 8, 2002 |
10.11 |
| Apr 5, 2002 |
10.10 |
| Apr 4, 2002 |
10.09 |
| Apr 3, 2002 |
10.08 |
| Apr 2, 2002 |
10.06 |
| Apr 1, 2002 |
10.05 |
| Mar 28, 2002 |
10.04 |
| Mar 27, 2002 |
10.03 |
| Mar 26, 2002 |
10.02 |
| Mar 25, 2002 |
10.00 |
| Mar 22, 2002 |
9.99 |
| Mar 21, 2002 |
9.97 |
| Mar 20, 2002 |
9.96 |
| Mar 19, 2002 |
9.95 |
| Mar 18, 2002 |
9.94 |
| Mar 15, 2002 |
9.93 |
| Mar 14, 2002 |
9.92 |
| Mar 13, 2002 |
9.92 |
| Mar 12, 2002 |
9.92 |
| Mar 11, 2002 |
9.92 |
| Mar 8, 2002 |
9.92 |
| Mar 7, 2002 |
9.91 |
| Mar 6, 2002 |
9.91 |
| Mar 5, 2002 |
9.90 |
| Mar 4, 2002 |
9.90 |
| Mar 1, 2002 |
9.90 |
| Feb 28, 2002 |
9.90 |
| Feb 27, 2002 |
9.91 |
| Feb 26, 2002 |
9.92 |
| Feb 25, 2002 |
9.92 |
| Feb 22, 2002 |
9.93 |
| Feb 21, 2002 |
9.94 |
| Feb 20, 2002 |
9.95 |
| Feb 19, 2002 |
9.96 |
| Feb 15, 2002 |
9.97 |
| Feb 14, 2002 |
9.97 |
| Feb 13, 2002 |
9.98 |
| Feb 12, 2002 |
9.98 |
| Feb 11, 2002 |
9.99 |
| Feb 8, 2002 |
9.99 |
| Feb 7, 2002 |
10.01 |
| Feb 6, 2002 |
10.02 |
| Feb 5, 2002 |
10.02 |
| Feb 4, 2002 |
10.02 |
| Feb 1, 2002 |
10.02 |
| Jan 31, 2002 |
10.02 |
| Jan 30, 2002 |
10.01 |
| Jan 29, 2002 |
10.00 |
| Jan 28, 2002 |
10.00 |
| Jan 25, 2002 |
10.00 |
| Jan 24, 2002 |
9.99 |
| Jan 23, 2002 |
9.98 |
| Jan 22, 2002 |
9.97 |
| Jan 18, 2002 |
9.97 |
| Jan 17, 2002 |
9.97 |
| Jan 16, 2002 |
9.97 |
| Jan 15, 2002 |
9.96 |
| Jan 14, 2002 |
9.96 |
| Jan 11, 2002 |
9.95 |
| Jan 10, 2002 |
9.94 |
| Jan 9, 2002 |
9.92 |
| Jan 8, 2002 |
9.90 |
| Jan 7, 2002 |
9.89 |
| Jan 4, 2002 |
9.87 |
| Jan 3, 2002 |
9.85 |
| Jan 2, 2002 |
9.82 |
| Dec 31, 2001 |
9.81 |
| Dec 28, 2001 |
9.79 |
| Dec 27, 2001 |
9.78 |
| Dec 26, 2001 |
9.76 |
| Dec 24, 2001 |
9.75 |
| Dec 21, 2001 |
9.74 |
| Dec 20, 2001 |
9.73 |
| Dec 19, 2001 |
9.71 |
| Dec 18, 2001 |
9.69 |
| Dec 17, 2001 |
9.67 |
| Dec 14, 2001 |
9.66 |
| Dec 13, 2001 |
9.65 |
| Dec 12, 2001 |
9.63 |
| Dec 11, 2001 |
9.61 |
| Dec 10, 2001 |
9.60 |
| Dec 7, 2001 |
9.58 |
| Dec 6, 2001 |
9.56 |
| Dec 5, 2001 |
9.55 |
| Dec 4, 2001 |
9.54 |
| Dec 3, 2001 |
9.53 |
| Nov 30, 2001 |
9.52 |
| Nov 29, 2001 |
9.51 |
| Nov 28, 2001 |
9.50 |
| Nov 27, 2001 |
9.51 |
| Nov 26, 2001 |
9.50 |
| Nov 23, 2001 |
9.50 |
| Nov 21, 2001 |
9.49 |
| Nov 20, 2001 |
9.49 |
| Nov 19, 2001 |
9.49 |
| Nov 16, 2001 |
9.48 |
| Nov 15, 2001 |
9.47 |
| Nov 14, 2001 |
9.46 |
| Nov 13, 2001 |
9.44 |
| Nov 12, 2001 |
9.42 |
| Nov 9, 2001 |
9.40 |
| Nov 8, 2001 |
9.38 |
| Nov 7, 2001 |
9.35 |
| Nov 6, 2001 |
9.33 |
| Nov 5, 2001 |
9.31 |
| Nov 2, 2001 |
9.28 |
| Nov 1, 2001 |
9.26 |
| Oct 31, 2001 |
9.23 |
| Oct 30, 2001 |
9.21 |
| Oct 29, 2001 |
9.18 |
| Oct 26, 2001 |
9.15 |
| Oct 25, 2001 |
9.12 |
| Oct 24, 2001 |
9.09 |
| Oct 23, 2001 |
9.06 |
| Oct 22, 2001 |
9.03 |
| Oct 19, 2001 |
9.00 |
| Oct 18, 2001 |
8.97 |
| Oct 17, 2001 |
8.94 |
| Oct 16, 2001 |
8.91 |
| Oct 15, 2001 |
8.88 |
| Oct 12, 2001 |
8.85 |
| Oct 11, 2001 |
8.82 |
| Oct 10, 2001 |
8.80 |
| Oct 9, 2001 |
8.78 |
| Oct 8, 2001 |
8.77 |
| Oct 5, 2001 |
8.75 |
| Oct 4, 2001 |
8.74 |
| Oct 3, 2001 |
8.73 |
| Oct 2, 2001 |
8.72 |
| Oct 1, 2001 |
8.72 |
| Sep 28, 2001 |
8.71 |
| Sep 27, 2001 |
8.69 |
| Sep 26, 2001 |
8.68 |
| Sep 25, 2001 |
8.66 |
| Sep 24, 2001 |
8.64 |
| Sep 21, 2001 |
8.62 |
| Sep 20, 2001 |
8.60 |
| Sep 19, 2001 |
8.59 |
| Sep 18, 2001 |
8.58 |
| Sep 17, 2001 |
8.58 |
| Sep 10, 2001 |
8.57 |
| Sep 7, 2001 |
8.55 |
| Sep 6, 2001 |
8.54 |
| Sep 5, 2001 |
8.53 |
| Sep 4, 2001 |
8.51 |
| Aug 31, 2001 |
8.50 |
| Aug 30, 2001 |
8.48 |
| Aug 29, 2001 |
8.46 |
| Aug 28, 2001 |
8.44 |
| Aug 27, 2001 |
8.42 |
| Aug 24, 2001 |
8.39 |
| Aug 23, 2001 |
8.38 |
| Aug 22, 2001 |
8.36 |
| Aug 21, 2001 |
8.35 |
| Aug 20, 2001 |
8.33 |
| Aug 17, 2001 |
8.31 |
| Aug 16, 2001 |
8.29 |
| Aug 15, 2001 |
8.26 |
| Aug 14, 2001 |
8.24 |
| Aug 13, 2001 |
8.20 |
| Aug 10, 2001 |
8.17 |
| Aug 9, 2001 |
8.14 |
| Aug 8, 2001 |
8.12 |
| Aug 7, 2001 |
8.09 |
| Aug 6, 2001 |
8.06 |
| Aug 3, 2001 |
8.03 |
| Aug 2, 2001 |
7.99 |
| Aug 1, 2001 |
7.96 |
| Jul 31, 2001 |
7.93 |
| Jul 30, 2001 |
7.90 |
| Jul 27, 2001 |
7.88 |
| Jul 26, 2001 |
7.86 |
| Jul 25, 2001 |
7.84 |
| Jul 24, 2001 |
7.82 |
| Jul 23, 2001 |
7.81 |
| Jul 20, 2001 |
7.80 |
| Jul 19, 2001 |
7.78 |
| Jul 18, 2001 |
7.77 |
| Jul 17, 2001 |
7.77 |
| Jul 16, 2001 |
7.76 |
| Jul 13, 2001 |
7.76 |
| Jul 12, 2001 |
7.74 |
| Jul 11, 2001 |
7.74 |
| Jul 10, 2001 |
7.73 |
| Jul 9, 2001 |
7.73 |
| Jul 6, 2001 |
7.73 |
| Jul 5, 2001 |
7.73 |
| Jul 3, 2001 |
7.73 |
| Jul 2, 2001 |
7.73 |
| Jun 29, 2001 |
7.72 |
| Jun 28, 2001 |
7.72 |
| Jun 27, 2001 |
7.72 |
| Jun 26, 2001 |
7.72 |
| Jun 25, 2001 |
7.72 |
| Jun 22, 2001 |
7.73 |
| Jun 21, 2001 |
7.74 |
| Jun 20, 2001 |
7.75 |
| Jun 19, 2001 |
7.76 |
| Jun 18, 2001 |
7.77 |
| Jun 15, 2001 |
7.78 |
| Jun 14, 2001 |
7.79 |
| Jun 13, 2001 |
7.81 |
| Jun 12, 2001 |
7.82 |
| Jun 11, 2001 |
7.84 |
| Jun 8, 2001 |
7.86 |
| Jun 7, 2001 |
7.87 |
| Jun 6, 2001 |
7.89 |
| Jun 5, 2001 |
7.90 |
| Jun 4, 2001 |
7.92 |
| Jun 1, 2001 |
7.93 |
| May 31, 2001 |
7.95 |
| May 30, 2001 |
7.97 |
| May 29, 2001 |
7.98 |
| May 25, 2001 |
7.99 |
| May 24, 2001 |
8.00 |
| May 23, 2001 |
8.01 |
| May 22, 2001 |
8.01 |
| May 21, 2001 |
8.01 |
| May 18, 2001 |
8.00 |
| May 17, 2001 |
8.00 |
| May 16, 2001 |
8.00 |
| May 15, 2001 |
8.01 |
| May 14, 2001 |
8.01 |
| May 11, 2001 |
8.01 |
| May 10, 2001 |
8.02 |
| May 9, 2001 |
8.03 |
| May 8, 2001 |
8.04 |
| May 7, 2001 |
8.04 |
| May 4, 2001 |
8.06 |
| May 3, 2001 |
8.07 |
| May 2, 2001 |
8.08 |
| May 1, 2001 |
8.09 |
| Apr 30, 2001 |
8.11 |
| Apr 27, 2001 |
8.13 |
| Apr 26, 2001 |
8.14 |
| Apr 25, 2001 |
8.16 |
| Apr 24, 2001 |
8.17 |
| Apr 23, 2001 |
8.17 |
| Apr 20, 2001 |
8.18 |
| Apr 19, 2001 |
8.18 |
| Apr 18, 2001 |
8.19 |
| Apr 17, 2001 |
8.20 |
| Apr 16, 2001 |
8.21 |
| Apr 12, 2001 |
8.23 |
| Apr 11, 2001 |
8.24 |
| Apr 10, 2001 |
8.26 |
| Apr 9, 2001 |
8.29 |
| Apr 6, 2001 |
8.33 |
| Apr 5, 2001 |
8.36 |
| Apr 4, 2001 |
8.39 |
| Apr 3, 2001 |
8.41 |
| Apr 2, 2001 |
8.44 |
| Mar 30, 2001 |
8.46 |
| Mar 29, 2001 |
8.48 |
| Mar 28, 2001 |
8.51 |
| Mar 27, 2001 |
8.53 |
| Mar 26, 2001 |
8.56 |
| Mar 23, 2001 |
8.59 |
| Mar 22, 2001 |
8.61 |
| Mar 21, 2001 |
8.63 |
| Mar 20, 2001 |
8.65 |
| Mar 19, 2001 |
8.68 |
| Mar 16, 2001 |
8.70 |
| Mar 15, 2001 |
8.72 |
| Mar 14, 2001 |
8.74 |
| Mar 13, 2001 |
8.75 |
| Mar 12, 2001 |
8.76 |
| Mar 9, 2001 |
8.77 |
| Mar 8, 2001 |
8.78 |
| Mar 7, 2001 |
8.80 |
| Mar 6, 2001 |
8.81 |
| Mar 5, 2001 |
8.83 |
| Mar 2, 2001 |
8.85 |
| Mar 1, 2001 |
8.87 |
| Feb 28, 2001 |
8.90 |
| Feb 27, 2001 |
8.91 |
| Feb 26, 2001 |
8.93 |
| Feb 23, 2001 |
8.93 |
| Feb 22, 2001 |
8.95 |
| Feb 21, 2001 |
8.97 |
| Feb 20, 2001 |
8.99 |
| Feb 16, 2001 |
9.02 |
| Feb 15, 2001 |
9.04 |
| Feb 14, 2001 |
9.05 |
| Feb 13, 2001 |
9.07 |
| Feb 12, 2001 |
9.07 |
| Feb 9, 2001 |
9.08 |
| Feb 8, 2001 |
9.08 |
| Feb 7, 2001 |
9.09 |
| Feb 6, 2001 |
9.08 |
| Feb 5, 2001 |
9.08 |
| Feb 2, 2001 |
9.07 |
| Feb 1, 2001 |
9.08 |
| Jan 31, 2001 |
9.07 |
| Jan 30, 2001 |
9.05 |
| Jan 29, 2001 |
9.04 |
| Jan 26, 2001 |
9.03 |
| Jan 25, 2001 |
9.03 |
| Jan 24, 2001 |
9.04 |
| Jan 23, 2001 |
9.04 |
| Jan 22, 2001 |
9.05 |
| Jan 19, 2001 |
9.06 |
| Jan 18, 2001 |
9.07 |
| Jan 17, 2001 |
9.09 |
| Jan 16, 2001 |
9.11 |
| Jan 12, 2001 |
9.13 |
| Jan 11, 2001 |
9.16 |
| Jan 10, 2001 |
9.19 |
| Jan 9, 2001 |
9.23 |
| Jan 8, 2001 |
9.27 |
| Jan 5, 2001 |
9.37 |
| Jan 4, 2001 |
9.46 |
| Jan 3, 2001 |
9.55 |
| Jan 2, 2001 |
9.65 |
| Dec 29, 2000 |
9.75 |
| Dec 28, 2000 |
9.84 |
| Dec 27, 2000 |
9.92 |
| Dec 26, 2000 |
10.02 |
| Dec 22, 2000 |
10.13 |
| Dec 21, 2000 |
10.26 |
| Dec 20, 2000 |
10.39 |
| Dec 19, 2000 |
10.52 |
| Dec 18, 2000 |
10.64 |
| Dec 15, 2000 |
10.77 |
| Dec 14, 2000 |
10.90 |
| Dec 13, 2000 |
11.01 |
| Dec 12, 2000 |
11.14 |
| Dec 11, 2000 |
11.23 |
| Dec 8, 2000 |
11.30 |
| Dec 7, 2000 |
11.38 |
| Dec 6, 2000 |
11.47 |
| Dec 5, 2000 |
11.55 |
| Dec 4, 2000 |
11.62 |
| Dec 1, 2000 |
11.71 |
| Nov 30, 2000 |
11.80 |
| Nov 29, 2000 |
11.89 |
| Nov 28, 2000 |
11.98 |
| Nov 27, 2000 |
12.07 |
| Nov 24, 2000 |
12.16 |
| Nov 22, 2000 |
12.25 |
| Nov 21, 2000 |
12.34 |
| Nov 20, 2000 |
12.42 |
| Nov 17, 2000 |
12.49 |
| Nov 16, 2000 |
12.56 |
| Nov 15, 2000 |
12.62 |
| Nov 14, 2000 |
12.67 |
| Nov 13, 2000 |
12.73 |
| Nov 10, 2000 |
12.78 |
| Nov 9, 2000 |
12.85 |
| Nov 8, 2000 |
12.91 |
| Nov 7, 2000 |
12.98 |
| Nov 6, 2000 |
13.06 |
| Nov 3, 2000 |
13.13 |
| Nov 2, 2000 |
13.22 |
| Nov 1, 2000 |
13.34 |
| Oct 31, 2000 |
13.46 |
| Oct 30, 2000 |
13.59 |
| Oct 27, 2000 |
13.71 |
| Oct 26, 2000 |
13.83 |
| Oct 25, 2000 |
13.94 |
| Oct 24, 2000 |
14.04 |
| Oct 23, 2000 |
14.15 |
| Oct 20, 2000 |
14.24 |
| Oct 19, 2000 |
14.32 |
| Oct 18, 2000 |
14.41 |
| Oct 17, 2000 |
14.50 |
| Oct 16, 2000 |
14.59 |
| Oct 13, 2000 |
14.68 |
| Oct 12, 2000 |
14.76 |
| Oct 11, 2000 |
14.85 |
| Oct 10, 2000 |
14.93 |
| Oct 9, 2000 |
15.02 |
| Oct 6, 2000 |
15.10 |
| Oct 5, 2000 |
15.18 |
| Oct 4, 2000 |
15.26 |
| Oct 3, 2000 |
15.33 |
| Oct 2, 2000 |
15.40 |
| Sep 29, 2000 |
15.48 |
| Sep 28, 2000 |
15.55 |
| Sep 27, 2000 |
15.62 |
| Sep 26, 2000 |
15.70 |
| Sep 25, 2000 |
15.78 |
| Sep 22, 2000 |
15.86 |
| Sep 21, 2000 |
15.95 |
| Sep 20, 2000 |
16.04 |
| Sep 19, 2000 |
16.13 |
| Sep 18, 2000 |
16.22 |
| Sep 15, 2000 |
16.30 |
| Sep 14, 2000 |
16.38 |
| Sep 13, 2000 |
16.44 |
| Sep 12, 2000 |
16.51 |
| Sep 11, 2000 |
16.58 |
| Sep 8, 2000 |
16.66 |
| Sep 7, 2000 |
16.73 |
| Sep 6, 2000 |
16.81 |
| Sep 5, 2000 |
16.90 |
| Sep 1, 2000 |
16.99 |
| Aug 31, 2000 |
17.07 |
| Aug 30, 2000 |
17.17 |
| Aug 29, 2000 |
17.27 |
| Aug 28, 2000 |
17.35 |
| Aug 25, 2000 |
17.44 |
| Aug 24, 2000 |
17.52 |
| Aug 23, 2000 |
17.61 |
| Aug 22, 2000 |
17.70 |
| Aug 21, 2000 |
17.77 |
| Aug 18, 2000 |
17.85 |
| Aug 17, 2000 |
17.93 |
| Aug 16, 2000 |
18.01 |
| Aug 15, 2000 |
18.08 |
| Aug 14, 2000 |
18.16 |
| Aug 11, 2000 |
18.24 |
| Aug 10, 2000 |
18.31 |
| Aug 9, 2000 |
18.39 |
| Aug 8, 2000 |
18.45 |
| Aug 7, 2000 |
18.51 |
| Aug 4, 2000 |
18.57 |
| Aug 3, 2000 |
18.63 |
| Aug 2, 2000 |
18.68 |
| Aug 1, 2000 |
18.74 |
| Jul 31, 2000 |
18.78 |
| Jul 28, 2000 |
18.83 |
| Jul 27, 2000 |
18.87 |
| Jul 26, 2000 |
18.92 |
| Jul 25, 2000 |
18.96 |
| Jul 24, 2000 |
19.00 |
| Jul 21, 2000 |
19.05 |
| Jul 20, 2000 |
19.09 |
| Jul 19, 2000 |
19.12 |
| Jul 18, 2000 |
19.16 |
| Jul 17, 2000 |
19.18 |
| Jul 14, 2000 |
19.21 |
| Jul 13, 2000 |
19.23 |
| Jul 12, 2000 |
19.25 |
| Jul 11, 2000 |
19.27 |
| Jul 10, 2000 |
19.29 |
| Jul 7, 2000 |
19.31 |
| Jul 6, 2000 |
19.34 |
| Jul 5, 2000 |
19.37 |
| Jul 3, 2000 |
19.40 |
| Jun 30, 2000 |
19.44 |
| Jun 29, 2000 |
19.47 |
| Jun 28, 2000 |
19.50 |
| Jun 27, 2000 |
19.53 |
| Jun 26, 2000 |
19.56 |
| Jun 23, 2000 |
19.59 |
| Jun 22, 2000 |
19.61 |
| Jun 21, 2000 |
19.63 |
| Jun 20, 2000 |
19.65 |
| Jun 19, 2000 |
19.68 |
| Jun 16, 2000 |
19.71 |
| Jun 15, 2000 |
19.74 |
| Jun 14, 2000 |
19.76 |
| Jun 13, 2000 |
19.78 |
| Jun 12, 2000 |
19.79 |
| Jun 9, 2000 |
19.80 |
| Jun 8, 2000 |
19.82 |
| Jun 7, 2000 |
19.83 |
| Jun 6, 2000 |
19.86 |
| Jun 5, 2000 |
19.89 |
| Jun 2, 2000 |
19.91 |
| Jun 1, 2000 |
19.93 |
| May 31, 2000 |
19.94 |
| May 30, 2000 |
19.96 |
| May 26, 2000 |
19.98 |
| May 25, 2000 |
20.00 |
| May 24, 2000 |
20.03 |
| May 23, 2000 |
20.05 |
| May 22, 2000 |
20.06 |
| May 19, 2000 |
20.07 |
| May 18, 2000 |
20.08 |
| May 17, 2000 |
20.09 |
| May 16, 2000 |
20.09 |
| May 15, 2000 |
20.10 |
| May 12, 2000 |
20.11 |
| May 11, 2000 |
20.12 |
| May 10, 2000 |
20.13 |
| May 9, 2000 |
20.15 |
| May 8, 2000 |
20.15 |
| May 5, 2000 |
20.16 |
| May 4, 2000 |
20.16 |
| May 3, 2000 |
20.18 |
| May 2, 2000 |
20.19 |
| May 1, 2000 |
20.22 |
| Apr 28, 2000 |
20.25 |
| Apr 27, 2000 |
20.28 |
| Apr 26, 2000 |
20.32 |
| Apr 25, 2000 |
20.35 |
| Apr 24, 2000 |
20.39 |
| Apr 20, 2000 |
20.42 |
| Apr 19, 2000 |
20.46 |
| Apr 18, 2000 |
20.48 |
| Apr 17, 2000 |
20.51 |
| Apr 14, 2000 |
20.56 |
| Apr 13, 2000 |
20.61 |
| Apr 12, 2000 |
20.66 |
| Apr 11, 2000 |
20.69 |
| Apr 10, 2000 |
20.71 |
| Apr 7, 2000 |
20.74 |
| Apr 6, 2000 |
20.76 |
| Apr 5, 2000 |
20.79 |
| Apr 4, 2000 |
20.82 |
| Apr 3, 2000 |
20.85 |
| Mar 31, 2000 |
20.87 |
| Mar 30, 2000 |
20.89 |
| Mar 29, 2000 |
20.91 |
| Mar 28, 2000 |
20.92 |
| Mar 27, 2000 |
20.92 |
| Mar 24, 2000 |
20.92 |
| Mar 23, 2000 |
20.91 |
| Mar 22, 2000 |
20.86 |
| Mar 21, 2000 |
20.81 |
| Mar 20, 2000 |
20.76 |
| Mar 17, 2000 |
20.70 |
| Mar 16, 2000 |
20.63 |
| Mar 15, 2000 |
20.58 |
| Mar 14, 2000 |
20.53 |
| Mar 13, 2000 |
20.47 |
| Mar 10, 2000 |
20.38 |
| Mar 9, 2000 |
20.29 |
| Mar 8, 2000 |
20.20 |
| Mar 7, 2000 |
20.11 |
| Mar 6, 2000 |
20.03 |
| Mar 3, 2000 |
19.94 |
| Mar 2, 2000 |
19.84 |
| Mar 1, 2000 |
19.76 |
| Feb 29, 2000 |
19.66 |
| Feb 28, 2000 |
19.59 |
| Feb 25, 2000 |
19.53 |
| Feb 24, 2000 |
19.47 |
| Feb 23, 2000 |
19.41 |
| Feb 22, 2000 |
19.35 |
| Feb 18, 2000 |
19.30 |
| Feb 17, 2000 |
19.24 |
| Feb 16, 2000 |
19.18 |
| Feb 15, 2000 |
19.12 |
| Feb 14, 2000 |
19.05 |
| Feb 11, 2000 |
18.98 |
| Feb 10, 2000 |
18.90 |
| Feb 9, 2000 |
18.82 |
| Feb 8, 2000 |
18.75 |
| Feb 7, 2000 |
18.68 |
| Feb 4, 2000 |
18.62 |
| Feb 3, 2000 |
18.57 |
| Feb 2, 2000 |
18.51 |
| Feb 1, 2000 |
18.45 |
| Jan 31, 2000 |
18.39 |
| Jan 28, 2000 |
18.34 |
| Jan 27, 2000 |
18.28 |
| Jan 26, 2000 |
18.21 |
| Jan 25, 2000 |
18.15 |
| Jan 24, 2000 |
18.07 |
| Jan 21, 2000 |
17.99 |
| Jan 20, 2000 |
17.91 |
| Jan 19, 2000 |
17.79 |
| Jan 18, 2000 |
17.67 |
| Jan 14, 2000 |
17.55 |
| Jan 13, 2000 |
17.43 |
| Jan 12, 2000 |
17.33 |
| Jan 11, 2000 |
17.23 |
| Jan 10, 2000 |
17.14 |
| Jan 7, 2000 |
17.04 |
| Jan 6, 2000 |
16.96 |
| Jan 5, 2000 |
16.88 |
| Jan 4, 2000 |
16.79 |
| Jan 3, 2000 |
16.72 |
| Dec 31, 1999 |
16.64 |
| Dec 30, 1999 |
16.56 |
| Dec 29, 1999 |
16.48 |
| Dec 28, 1999 |
16.39 |
| Dec 27, 1999 |
16.30 |
| Dec 23, 1999 |
16.21 |
| Dec 22, 1999 |
16.12 |
| Dec 21, 1999 |
16.04 |
| Dec 20, 1999 |
15.96 |
| Dec 17, 1999 |
15.88 |
| Dec 16, 1999 |
15.81 |
| Dec 15, 1999 |
15.73 |
| Dec 14, 1999 |
15.66 |
| Dec 13, 1999 |
15.58 |
| Dec 10, 1999 |
15.50 |
| Dec 9, 1999 |
15.42 |
| Dec 8, 1999 |
15.33 |
| Dec 7, 1999 |
15.24 |
| Dec 6, 1999 |
15.14 |
| Dec 3, 1999 |
15.03 |
| Dec 2, 1999 |
14.94 |
| Dec 1, 1999 |
14.84 |
| Nov 30, 1999 |
14.76 |
| Nov 29, 1999 |
14.68 |
| Nov 26, 1999 |
14.62 |
| Nov 24, 1999 |
14.53 |
| Nov 23, 1999 |
14.45 |
| Nov 22, 1999 |
14.37 |
| Nov 19, 1999 |
14.29 |
| Nov 18, 1999 |
14.19 |
| Nov 17, 1999 |
14.10 |
| Nov 16, 1999 |
14.01 |
| Nov 15, 1999 |
13.90 |
| Nov 12, 1999 |
13.80 |
| Nov 11, 1999 |
13.71 |
| Nov 10, 1999 |
13.61 |
| Nov 9, 1999 |
13.52 |
| Nov 8, 1999 |
13.42 |
| Nov 5, 1999 |
13.32 |
| Nov 4, 1999 |
13.23 |
| Nov 3, 1999 |
13.14 |
| Nov 2, 1999 |
13.05 |
| Nov 1, 1999 |
12.97 |
| Oct 29, 1999 |
12.88 |
| Oct 28, 1999 |
12.79 |
| Oct 27, 1999 |
12.70 |
| Oct 26, 1999 |
12.62 |
| Oct 25, 1999 |
12.53 |
| Oct 22, 1999 |
12.46 |
| Oct 21, 1999 |
12.39 |
| Oct 20, 1999 |
12.32 |
| Oct 19, 1999 |
12.25 |
| Oct 18, 1999 |
12.18 |
| Oct 15, 1999 |
12.11 |
| Oct 14, 1999 |
12.05 |
| Oct 13, 1999 |
11.99 |
| Oct 12, 1999 |
11.93 |
| Oct 11, 1999 |
11.87 |
| Oct 8, 1999 |
11.80 |
| Oct 7, 1999 |
11.74 |
| Oct 6, 1999 |
11.68 |
| Oct 5, 1999 |
11.61 |
| Oct 4, 1999 |
11.55 |
| Oct 1, 1999 |
11.48 |
| Sep 30, 1999 |
11.42 |
| Sep 29, 1999 |
11.36 |
| Sep 28, 1999 |
11.30 |
| Sep 27, 1999 |
11.25 |
| Sep 24, 1999 |
11.19 |
| Sep 23, 1999 |
11.14 |
| Sep 22, 1999 |
11.09 |
| Sep 21, 1999 |
11.03 |
| Sep 20, 1999 |
10.98 |
| Sep 17, 1999 |
10.92 |
| Sep 16, 1999 |
10.85 |
| Sep 15, 1999 |
10.79 |
| Sep 14, 1999 |
10.73 |
| Sep 13, 1999 |
10.67 |
| Sep 10, 1999 |
10.61 |
| Sep 9, 1999 |
10.54 |
| Sep 8, 1999 |
10.48 |
| Sep 7, 1999 |
10.41 |
| Sep 3, 1999 |
10.35 |
| Sep 2, 1999 |
10.29 |
| Sep 1, 1999 |
10.22 |
| Aug 31, 1999 |
10.16 |
| Aug 30, 1999 |
10.10 |
| Aug 27, 1999 |
10.04 |
| Aug 26, 1999 |
9.98 |
| Aug 25, 1999 |
9.92 |
| Aug 24, 1999 |
9.85 |
| Aug 23, 1999 |
9.79 |
| Aug 20, 1999 |
9.72 |
| Aug 19, 1999 |
9.65 |
| Aug 18, 1999 |
9.59 |
| Aug 17, 1999 |
9.52 |
| Aug 16, 1999 |
9.46 |
| Aug 13, 1999 |
9.40 |
| Aug 12, 1999 |
9.35 |
| Aug 11, 1999 |
9.30 |
| Aug 10, 1999 |
9.24 |
| Aug 9, 1999 |
9.19 |
| Aug 6, 1999 |
9.14 |
| Aug 5, 1999 |
9.09 |
| Aug 4, 1999 |
9.03 |
| Aug 3, 1999 |
8.98 |
| Aug 2, 1999 |
8.93 |
| Jul 30, 1999 |
8.87 |
| Jul 29, 1999 |
8.81 |
| Jul 28, 1999 |
8.76 |
| Jul 27, 1999 |
8.71 |
| Jul 26, 1999 |
8.66 |
| Jul 23, 1999 |
8.60 |
| Jul 22, 1999 |
8.56 |
| Jul 21, 1999 |
8.49 |
| Jul 20, 1999 |
8.43 |
| Jul 19, 1999 |
8.35 |
| Jul 16, 1999 |
8.27 |
| Jul 15, 1999 |
8.20 |
| Jul 14, 1999 |
8.12 |
| Jul 13, 1999 |
8.05 |
| Jul 12, 1999 |
7.98 |
| Jul 9, 1999 |
7.91 |
| Jul 8, 1999 |
7.84 |
| Jul 7, 1999 |
7.76 |
| Jul 6, 1999 |
7.69 |
| Jul 2, 1999 |
7.63 |
| Jul 1, 1999 |
7.55 |
| Jun 30, 1999 |
7.47 |
| Jun 29, 1999 |
7.39 |
| Jun 28, 1999 |
7.33 |
| Jun 25, 1999 |
7.27 |
| Jun 24, 1999 |
7.20 |
| Jun 23, 1999 |
7.14 |
| Jun 22, 1999 |
7.07 |
| Jun 21, 1999 |
7.00 |
| Jun 18, 1999 |
6.93 |
| Jun 17, 1999 |
6.86 |
| Jun 16, 1999 |
6.79 |
| Jun 15, 1999 |
6.73 |
| Jun 14, 1999 |
6.67 |
| Jun 11, 1999 |
6.61 |
| Jun 10, 1999 |
6.56 |
| Jun 9, 1999 |
6.50 |
| Jun 8, 1999 |
6.45 |
| Jun 7, 1999 |
6.39 |
| Jun 4, 1999 |
6.34 |
| Jun 3, 1999 |
6.29 |
| Jun 2, 1999 |
6.24 |
| Jun 1, 1999 |
6.19 |
| May 28, 1999 |
6.14 |
| May 27, 1999 |
6.09 |
| May 26, 1999 |
6.05 |
| May 25, 1999 |
6.00 |
| May 24, 1999 |
5.95 |
| May 21, 1999 |
5.90 |
| May 20, 1999 |
5.85 |
| May 19, 1999 |
5.79 |
| May 18, 1999 |
5.74 |
| May 17, 1999 |
5.69 |
| May 14, 1999 |
5.64 |
| May 13, 1999 |
5.60 |
| May 12, 1999 |
5.55 |
| May 11, 1999 |
5.50 |
| May 10, 1999 |
5.46 |
| May 7, 1999 |
5.41 |
| May 6, 1999 |
5.37 |
| May 5, 1999 |
5.33 |
| May 4, 1999 |
5.28 |
| May 3, 1999 |
5.24 |
| Apr 30, 1999 |
5.20 |
| Apr 29, 1999 |
5.16 |
| Apr 28, 1999 |
5.13 |
| Apr 27, 1999 |
5.10 |
| Apr 26, 1999 |
5.06 |
| Apr 23, 1999 |
5.03 |
| Apr 22, 1999 |
4.99 |
| Apr 21, 1999 |
4.96 |
| Apr 20, 1999 |
4.93 |
| Apr 19, 1999 |
4.90 |
| Apr 16, 1999 |
4.88 |
| Apr 15, 1999 |
4.85 |
| Apr 14, 1999 |
4.82 |
| Apr 13, 1999 |
4.79 |
| Apr 12, 1999 |
4.76 |
| Apr 9, 1999 |
4.73 |
| Apr 8, 1999 |
4.71 |
| Apr 7, 1999 |
4.68 |
| Apr 6, 1999 |
4.65 |
| Apr 5, 1999 |
4.62 |
| Apr 1, 1999 |
4.59 |
| Mar 31, 1999 |
4.56 |
| Mar 30, 1999 |
4.53 |
| Mar 29, 1999 |
4.51 |
| Mar 26, 1999 |
4.48 |
| Mar 25, 1999 |
4.45 |
| Mar 24, 1999 |
4.43 |
| Mar 23, 1999 |
4.40 |
| Mar 22, 1999 |
4.38 |
| Mar 19, 1999 |
4.36 |
| Mar 18, 1999 |
4.33 |
| Mar 17, 1999 |
4.31 |
| Mar 16, 1999 |
4.29 |
| Mar 15, 1999 |
4.27 |
| Mar 12, 1999 |
4.26 |
| Mar 11, 1999 |
4.24 |
| Mar 10, 1999 |
4.23 |
| Mar 9, 1999 |
4.21 |
| Mar 8, 1999 |
4.20 |
| Mar 5, 1999 |
4.18 |
| Mar 4, 1999 |
4.16 |
| Mar 3, 1999 |
4.14 |
| Mar 2, 1999 |
4.12 |
| Mar 1, 1999 |
4.11 |
| Feb 26, 1999 |
4.09 |
| Feb 25, 1999 |
4.08 |
| Feb 24, 1999 |
4.06 |
| Feb 23, 1999 |
4.05 |
| Feb 22, 1999 |
4.03 |
| Feb 19, 1999 |
4.02 |
| Feb 18, 1999 |
4.01 |
| Feb 17, 1999 |
4.00 |
| Feb 16, 1999 |
3.99 |
| Feb 12, 1999 |
3.98 |
| Feb 11, 1999 |
3.96 |
| Feb 10, 1999 |
3.94 |
| Feb 9, 1999 |
3.93 |
| Feb 8, 1999 |
3.92 |
| Feb 5, 1999 |
3.90 |
| Feb 4, 1999 |
3.88 |
| Feb 3, 1999 |
3.86 |
| Feb 2, 1999 |
3.84 |
| Feb 1, 1999 |
3.82 |
| Jan 29, 1999 |
3.80 |
| Jan 28, 1999 |
3.78 |
| Jan 27, 1999 |
3.76 |
| Jan 26, 1999 |
3.74 |
| Jan 25, 1999 |
3.72 |
| Jan 22, 1999 |
3.70 |
| Jan 21, 1999 |
3.67 |
| Jan 20, 1999 |
3.65 |
| Jan 19, 1999 |
3.62 |
| Jan 15, 1999 |
3.60 |
| Jan 14, 1999 |
3.58 |
| Jan 13, 1999 |
3.57 |
| Jan 12, 1999 |
3.55 |
| Jan 11, 1999 |
3.52 |
| Jan 8, 1999 |
3.50 |
| Jan 7, 1999 |
3.48 |
| Jan 6, 1999 |
3.46 |
| Jan 5, 1999 |
3.44 |
| Jan 4, 1999 |
3.42 |
| Dec 31, 1998 |
3.41 |
| Dec 30, 1998 |
3.39 |
| Dec 29, 1998 |
3.38 |
| Dec 28, 1998 |
3.37 |
| Dec 24, 1998 |
3.35 |
| Dec 23, 1998 |
3.33 |
| Dec 22, 1998 |
3.31 |
| Dec 21, 1998 |
3.30 |
| Dec 18, 1998 |
3.28 |
| Dec 17, 1998 |
3.26 |
| Dec 16, 1998 |
3.25 |
| Dec 15, 1998 |
3.24 |
| Dec 14, 1998 |
3.22 |
| Dec 11, 1998 |
3.21 |
| Dec 10, 1998 |
3.20 |
| Dec 9, 1998 |
3.19 |
| Dec 8, 1998 |
3.18 |
| Dec 7, 1998 |
3.17 |
| Dec 4, 1998 |
3.15 |
| Dec 3, 1998 |
3.14 |
| Dec 2, 1998 |
3.13 |
| Dec 1, 1998 |
3.12 |
| Nov 30, 1998 |
3.10 |
| Nov 27, 1998 |
3.09 |
| Nov 25, 1998 |
3.08 |
| Nov 24, 1998 |
3.07 |
| Nov 23, 1998 |
3.05 |
| Nov 20, 1998 |
3.04 |
| Nov 19, 1998 |
3.03 |
| Nov 18, 1998 |
3.02 |
| Nov 17, 1998 |
3.01 |
| Nov 16, 1998 |
3.00 |
| Nov 13, 1998 |
2.99 |
| Nov 12, 1998 |
2.98 |
| Nov 11, 1998 |
2.97 |
| Nov 10, 1998 |
2.96 |
| Nov 9, 1998 |
2.95 |
| Nov 6, 1998 |
2.94 |
| Nov 5, 1998 |
2.94 |
| Nov 4, 1998 |
2.93 |
| Nov 3, 1998 |
2.92 |
| Nov 2, 1998 |
2.91 |
| Oct 30, 1998 |
2.90 |
| Oct 29, 1998 |
2.90 |
| Oct 28, 1998 |
2.89 |
| Oct 27, 1998 |
2.88 |
| Oct 26, 1998 |
2.87 |
| Oct 23, 1998 |
2.86 |
| Oct 22, 1998 |
2.86 |
| Oct 21, 1998 |
2.85 |
| Oct 20, 1998 |
2.84 |
| Oct 19, 1998 |
2.84 |
| Oct 16, 1998 |
2.83 |
| Oct 15, 1998 |
2.83 |
| Oct 14, 1998 |
2.82 |
| Oct 13, 1998 |
2.82 |
| Oct 12, 1998 |
2.82 |
| Oct 9, 1998 |
2.81 |
| Oct 8, 1998 |
2.81 |
| Oct 7, 1998 |
2.80 |
| Oct 6, 1998 |
2.80 |
| Oct 5, 1998 |
2.79 |
| Oct 2, 1998 |
2.79 |
| Oct 1, 1998 |
2.79 |
| Sep 30, 1998 |
2.78 |
| Sep 29, 1998 |
2.77 |
