Republic Bancorp (RBCAA) DMA 50 (1998 - 2026)
Peer Comparison
| # | Company | Market Cap | Enterprise Value | Gross Profit (Qtr) | DMA 50 |
|---|---|---|---|---|---|
| 1 | Bank Of Chile | 90,891.20 Bn | 90,891.20 Bn | - | 37.72 |
| 2 | Bank Bradesco | 6,807.69 Bn | 6,791.75 Bn | - | 3.75 |
| 3 | Lloyds Banking | 426.28 Bn | 426.28 Bn | - | 5.27 |
| 4 | NatWest | 184.56 Bn | 184.56 Bn | - | 15.51 |
| 5 | First Capital | 181.18 Bn | 181.03 Bn | - | 52.60 |
| 6 | Landmark Bancorp | 164.67 Bn | 164.64 Bn | - | 26.44 |
| 7 | Deutsche Bank Aktiengesellschaft | 161.63 Bn | -151,939.28 Bn | - | - |
| 8 | KB Financial | 150.02 Bn | 142.15 Bn | - | 105.17 |
| 9 | Pnc Financial Services | 88.79 Bn | 88.84 Bn | - | 214.89 |
| 10 | Republic Bancorp | 170.57 Mn | -429.48 Mn | -1.73 Mn | 73.62 |
Historic Data
Download Data| Date | Value |
|---|---|
| May 22, 2026 | 73.62 |
| May 21, 2026 | 73.41 |
| May 20, 2026 | 73.17 |
| May 19, 2026 | 72.98 |
| May 18, 2026 | 72.80 |
| May 15, 2026 | 72.64 |
| May 14, 2026 | 72.51 |
| May 13, 2026 | 72.38 |
| May 12, 2026 | 72.26 |
| May 11, 2026 | 72.13 |
| May 8, 2026 | 71.99 |
| May 7, 2026 | 71.86 |
| May 6, 2026 | 71.75 |
| May 5, 2026 | 71.59 |
| May 4, 2026 | 71.45 |
| May 1, 2026 | 71.37 |
| Apr 30, 2026 | 71.28 |
| Apr 29, 2026 | 71.20 |
| Apr 28, 2026 | 71.16 |
| Apr 27, 2026 | 71.08 |
| Apr 24, 2026 | 71.02 |
| Apr 23, 2026 | 71.00 |
| Apr 22, 2026 | 70.91 |
| Apr 21, 2026 | 70.93 |
| Apr 20, 2026 | 70.94 |
| Apr 17, 2026 | 70.92 |
| Apr 16, 2026 | 70.90 |
| Apr 15, 2026 | 70.90 |
| Apr 14, 2026 | 70.90 |
| Apr 13, 2026 | 70.86 |
| Apr 10, 2026 | 70.81 |
| Apr 9, 2026 | 70.73 |
| Apr 8, 2026 | 70.64 |
| Apr 7, 2026 | 70.61 |
| Apr 6, 2026 | 70.60 |
| Apr 2, 2026 | 70.66 |
| Apr 1, 2026 | 70.73 |
| Mar 31, 2026 | 70.73 |
| Mar 30, 2026 | 70.77 |
| Mar 27, 2026 | 70.83 |
| Mar 26, 2026 | 70.87 |
| Mar 25, 2026 | 70.87 |
| Mar 24, 2026 | 70.88 |
| Mar 23, 2026 | 70.90 |
| Mar 20, 2026 | 70.91 |
| Mar 19, 2026 | 70.93 |
| Mar 18, 2026 | 70.94 |
| Mar 17, 2026 | 70.96 |
| Mar 16, 2026 | 70.95 |
| Mar 13, 2026 | 70.94 |
| Mar 12, 2026 | 70.95 |
| Mar 11, 2026 | 70.97 |
| Mar 10, 2026 | 71.01 |
| Mar 9, 2026 | 71.05 |
| Mar 6, 2026 | 71.08 |
| Mar 5, 2026 | 71.14 |
| Mar 4, 2026 | 71.21 |
| Mar 3, 2026 | 71.30 |
| Mar 2, 2026 | 71.39 |
| Feb 27, 2026 | 71.47 |
| Feb 26, 2026 | 71.57 |
| Feb 25, 2026 | 71.64 |
| Feb 24, 2026 | 71.70 |
| Feb 23, 2026 | 71.77 |
| Feb 20, 2026 | 71.78 |
| Feb 19, 2026 | 71.72 |
| Feb 18, 2026 | 71.67 |
| Feb 17, 2026 | 71.61 |
| Feb 13, 2026 | 71.56 |
| Feb 12, 2026 | 71.48 |
| Feb 11, 2026 | 71.42 |
| Feb 10, 2026 | 71.35 |
| Feb 9, 2026 | 71.28 |
| Feb 6, 2026 | 71.20 |
| Feb 5, 2026 | 71.06 |
| Feb 4, 2026 | 70.93 |
| Feb 3, 2026 | 70.76 |
| Feb 2, 2026 | 70.61 |
| Jan 30, 2026 | 70.44 |
| Jan 29, 2026 | 70.29 |
| Jan 28, 2026 | 70.20 |
| Jan 27, 2026 | 70.13 |
| Jan 26, 2026 | 70.05 |
| Jan 23, 2026 | 69.96 |
| Jan 22, 2026 | 69.84 |
| Jan 21, 2026 | 69.65 |
| Jan 20, 2026 | 69.46 |
| Jan 16, 2026 | 69.37 |
| Jan 15, 2026 | 69.22 |
| Jan 14, 2026 | 69.07 |
| Jan 13, 2026 | 68.97 |
| Jan 12, 2026 | 68.91 |
| Jan 9, 2026 | 68.84 |
| Jan 8, 2026 | 68.80 |
| Jan 7, 2026 | 68.77 |
| Jan 6, 2026 | 68.80 |
| Jan 5, 2026 | 68.81 |
| Jan 2, 2026 | 68.84 |
| Dec 31, 2025 | 68.84 |
| Dec 30, 2025 | 68.86 |
| Dec 29, 2025 | 68.90 |
| Dec 26, 2025 | 68.87 |
| Dec 24, 2025 | 68.90 |
| Dec 23, 2025 | 68.92 |
| Dec 22, 2025 | 68.92 |
| Dec 19, 2025 | 68.86 |
| Dec 18, 2025 | 68.83 |
| Dec 17, 2025 | 68.75 |
| Dec 16, 2025 | 68.68 |
| Dec 15, 2025 | 68.65 |
| Dec 12, 2025 | 68.60 |
| Dec 11, 2025 | 68.53 |
| Dec 10, 2025 | 68.48 |
| Dec 9, 2025 | 68.46 |
| Dec 8, 2025 | 68.51 |
| Dec 5, 2025 | 68.61 |
| Dec 4, 2025 | 68.70 |
| Dec 3, 2025 | 68.79 |
| Dec 2, 2025 | 68.87 |
| Dec 1, 2025 | 68.99 |
| Nov 28, 2025 | 69.10 |
| Nov 26, 2025 | 69.27 |
| Nov 25, 2025 | 69.39 |
| Nov 24, 2025 | 69.50 |
| Nov 21, 2025 | 69.67 |
| Nov 20, 2025 | 69.83 |
| Nov 19, 2025 | 70.06 |
| Nov 18, 2025 | 70.27 |
| Nov 17, 2025 | 70.49 |
| Nov 14, 2025 | 70.73 |
| Nov 13, 2025 | 70.93 |
| Nov 12, 2025 | 71.15 |
| Nov 11, 2025 | 71.33 |
| Nov 10, 2025 | 71.52 |
| Nov 7, 2025 | 71.75 |
| Nov 6, 2025 | 71.97 |
| Nov 5, 2025 | 72.20 |
| Nov 4, 2025 | 72.41 |
| Nov 3, 2025 | 72.63 |
| Oct 31, 2025 | 72.84 |
| Oct 30, 2025 | 72.97 |
| Oct 29, 2025 | 73.10 |
| Oct 28, 2025 | 73.22 |
| Oct 27, 2025 | 73.31 |
| Oct 24, 2025 | 73.37 |
| Oct 23, 2025 | 73.43 |
| Oct 22, 2025 | 73.51 |
| Oct 21, 2025 | 73.54 |
| Oct 20, 2025 | 73.55 |
| Oct 17, 2025 | 73.52 |
| Oct 16, 2025 | 73.45 |
| Oct 15, 2025 | 73.45 |
| Oct 14, 2025 | 73.40 |
| Oct 13, 2025 | 73.34 |
| Oct 10, 2025 | 73.29 |
| Oct 9, 2025 | 73.29 |
| Oct 8, 2025 | 73.28 |
| Oct 7, 2025 | 73.28 |
| Oct 6, 2025 | 73.29 |
| Oct 3, 2025 | 73.29 |
| Oct 2, 2025 | 73.31 |
| Oct 1, 2025 | 73.38 |
| Sep 30, 2025 | 73.43 |
| Sep 29, 2025 | 73.49 |
| Sep 26, 2025 | 73.56 |
| Sep 25, 2025 | 73.59 |
| Sep 24, 2025 | 73.61 |
| Sep 23, 2025 | 73.60 |
| Sep 22, 2025 | 73.61 |
| Sep 19, 2025 | 73.61 |
| Sep 18, 2025 | 73.62 |
| Sep 17, 2025 | 73.59 |
| Sep 16, 2025 | 73.60 |
| Sep 15, 2025 | 73.61 |
| Sep 12, 2025 | 73.66 |
| Sep 11, 2025 | 73.66 |
| Sep 10, 2025 | 73.63 |
| Sep 9, 2025 | 73.56 |
| Sep 8, 2025 | 73.50 |
| Sep 5, 2025 | 73.42 |
| Sep 4, 2025 | 73.31 |
| Sep 3, 2025 | 73.18 |
| Sep 2, 2025 | 73.08 |
| Aug 29, 2025 | 72.92 |
| Aug 28, 2025 | 72.76 |
| Aug 27, 2025 | 72.59 |
| Aug 26, 2025 | 72.40 |
| Aug 25, 2025 | 72.23 |
| Aug 22, 2025 | 72.11 |
| Aug 21, 2025 | 71.99 |
| Aug 20, 2025 | 71.97 |
| Aug 19, 2025 | 71.91 |
| Aug 18, 2025 | 71.87 |
| Aug 15, 2025 | 71.79 |
| Aug 14, 2025 | 71.73 |
| Aug 13, 2025 | 71.67 |
| Aug 12, 2025 | 71.58 |
| Aug 11, 2025 | 71.52 |
| Aug 8, 2025 | 71.53 |
| Aug 7, 2025 | 71.55 |
| Aug 6, 2025 | 71.60 |
| Aug 5, 2025 | 71.63 |
| Aug 4, 2025 | 71.66 |
| Aug 1, 2025 | 71.72 |
| Jul 31, 2025 | 71.84 |
| Jul 30, 2025 | 71.94 |
| Jul 29, 2025 | 72.00 |
| Jul 28, 2025 | 72.06 |
| Jul 25, 2025 | 72.11 |
| Jul 24, 2025 | 72.13 |
| Jul 23, 2025 | 72.14 |
| Jul 22, 2025 | 72.08 |
| Jul 21, 2025 | 72.03 |
| Jul 18, 2025 | 71.95 |
| Jul 17, 2025 | 71.85 |
| Jul 16, 2025 | 71.74 |
| Jul 15, 2025 | 71.65 |
| Jul 14, 2025 | 71.58 |
| Jul 11, 2025 | 71.43 |
| Jul 10, 2025 | 71.32 |
| Jul 9, 2025 | 71.17 |
| Jul 8, 2025 | 71.00 |
| Jul 7, 2025 | 70.84 |
| Jul 3, 2025 | 70.67 |
| Jul 2, 2025 | 70.44 |
| Jul 1, 2025 | 70.19 |
| Jun 30, 2025 | 69.96 |
| Jun 27, 2025 | 69.75 |
| Jun 26, 2025 | 69.56 |
| Jun 25, 2025 | 69.31 |
| Jun 24, 2025 | 69.10 |
| Jun 23, 2025 | 68.88 |
| Jun 20, 2025 | 68.72 |
| Jun 18, 2025 | 68.56 |
| Jun 17, 2025 | 68.40 |
| Jun 16, 2025 | 68.25 |
| Jun 13, 2025 | 68.10 |
| Jun 12, 2025 | 68.02 |
| Jun 11, 2025 | 67.90 |
| Jun 10, 2025 | 67.77 |
| Jun 9, 2025 | 67.63 |
| Jun 6, 2025 | 67.56 |
| Jun 5, 2025 | 67.46 |
| Jun 4, 2025 | 67.38 |
| Jun 3, 2025 | 67.33 |
| Jun 2, 2025 | 67.21 |
| May 30, 2025 | 67.14 |
| May 29, 2025 | 67.09 |
| May 28, 2025 | 66.99 |
| May 27, 2025 | 66.91 |
| May 23, 2025 | 66.80 |
| May 22, 2025 | 66.67 |
| May 21, 2025 | 66.54 |
| May 20, 2025 | 66.39 |
| May 19, 2025 | 66.22 |
| May 16, 2025 | 66.08 |
| May 15, 2025 | 65.93 |
| May 14, 2025 | 65.75 |
| May 13, 2025 | 65.59 |
| May 12, 2025 | 65.49 |
| May 9, 2025 | 65.38 |
| May 8, 2025 | 65.30 |
| May 7, 2025 | 65.21 |
| May 6, 2025 | 65.13 |
| May 5, 2025 | 65.02 |
| May 2, 2025 | 64.92 |
| May 1, 2025 | 64.86 |
| Apr 30, 2025 | 64.83 |
| Apr 29, 2025 | 64.82 |
| Apr 28, 2025 | 64.78 |
| Apr 25, 2025 | 64.76 |
| Apr 24, 2025 | 64.74 |
| Apr 23, 2025 | 64.75 |
| Apr 22, 2025 | 64.74 |
| Apr 21, 2025 | 64.75 |
| Apr 17, 2025 | 64.83 |
| Apr 16, 2025 | 64.89 |
| Apr 15, 2025 | 64.97 |
| Apr 14, 2025 | 64.99 |
| Apr 11, 2025 | 65.09 |
| Apr 10, 2025 | 65.18 |
| Apr 9, 2025 | 65.31 |
| Apr 8, 2025 | 65.39 |
| Apr 7, 2025 | 65.51 |
| Apr 4, 2025 | 65.64 |
| Apr 3, 2025 | 65.79 |
| Apr 2, 2025 | 65.94 |
| Apr 1, 2025 | 66.04 |
| Mar 31, 2025 | 66.13 |
| Mar 28, 2025 | 66.20 |
| Mar 27, 2025 | 66.28 |
| Mar 26, 2025 | 66.29 |
| Mar 25, 2025 | 66.29 |
| Mar 24, 2025 | 66.30 |
| Mar 21, 2025 | 66.32 |
| Mar 20, 2025 | 66.38 |
| Mar 19, 2025 | 66.43 |
| Mar 18, 2025 | 66.50 |
| Mar 17, 2025 | 66.59 |
| Mar 14, 2025 | 66.68 |
| Mar 13, 2025 | 66.79 |
| Mar 12, 2025 | 66.93 |
| Mar 11, 2025 | 67.09 |
| Mar 10, 2025 | 67.23 |
| Mar 7, 2025 | 67.36 |
| Mar 6, 2025 | 67.46 |
| Mar 5, 2025 | 67.57 |
| Mar 4, 2025 | 67.67 |
| Mar 3, 2025 | 67.86 |
| Feb 28, 2025 | 68.03 |
| Feb 27, 2025 | 68.21 |
| Feb 26, 2025 | 68.38 |
| Feb 25, 2025 | 68.58 |
| Feb 24, 2025 | 68.76 |
| Feb 21, 2025 | 68.95 |
| Feb 20, 2025 | 69.16 |
| Feb 19, 2025 | 69.35 |
| Feb 18, 2025 | 69.52 |
| Feb 14, 2025 | 69.68 |
| Feb 13, 2025 | 69.88 |
| Feb 12, 2025 | 70.07 |
| Feb 11, 2025 | 70.30 |
| Feb 10, 2025 | 70.48 |
| Feb 7, 2025 | 70.71 |
| Feb 6, 2025 | 70.93 |
| Feb 5, 2025 | 71.09 |
| Feb 4, 2025 | 71.25 |
| Feb 3, 2025 | 71.43 |
| Jan 31, 2025 | 71.64 |
| Jan 30, 2025 | 71.86 |
| Jan 29, 2025 | 72.08 |
| Jan 28, 2025 | 72.27 |
| Jan 27, 2025 | 72.50 |
| Jan 24, 2025 | 72.73 |
| Jan 23, 2025 | 72.91 |
| Jan 22, 2025 | 73.02 |
| Jan 21, 2025 | 73.22 |
| Jan 17, 2025 | 73.20 |
| Jan 16, 2025 | 73.15 |
| Jan 15, 2025 | 73.15 |
| Jan 14, 2025 | 73.14 |
| Jan 13, 2025 | 73.18 |
| Jan 10, 2025 | 73.25 |
| Jan 8, 2025 | 73.34 |
| Jan 7, 2025 | 73.35 |
| Jan 6, 2025 | 73.38 |
| Jan 3, 2025 | 73.39 |
| Jan 2, 2025 | 73.37 |
| Dec 31, 2024 | 73.32 |
| Dec 30, 2024 | 73.31 |
| Dec 27, 2024 | 73.26 |
| Dec 26, 2024 | 73.19 |
| Dec 24, 2024 | 73.07 |
| Dec 23, 2024 | 72.94 |
| Dec 20, 2024 | 72.83 |
| Dec 19, 2024 | 72.66 |
| Dec 18, 2024 | 72.51 |
| Dec 17, 2024 | 72.36 |
| Dec 16, 2024 | 72.12 |
| Dec 13, 2024 | 71.84 |
| Dec 12, 2024 | 71.53 |
| Dec 11, 2024 | 71.25 |
| Dec 10, 2024 | 70.96 |
| Dec 9, 2024 | 70.75 |
| Dec 6, 2024 | 70.55 |
| Dec 5, 2024 | 70.31 |
| Dec 4, 2024 | 70.06 |
| Dec 3, 2024 | 69.81 |
| Dec 2, 2024 | 69.60 |
| Nov 29, 2024 | 69.37 |
| Nov 27, 2024 | 69.21 |
| Nov 26, 2024 | 69.00 |
| Nov 25, 2024 | 68.78 |
| Nov 22, 2024 | 68.52 |
| Nov 21, 2024 | 68.27 |
| Nov 20, 2024 | 68.00 |
| Nov 19, 2024 | 67.75 |
| Nov 18, 2024 | 67.49 |
| Nov 15, 2024 | 67.23 |
| Nov 14, 2024 | 66.92 |
| Nov 13, 2024 | 66.62 |
| Nov 12, 2024 | 66.34 |
| Nov 11, 2024 | 66.04 |
| Nov 8, 2024 | 65.75 |
| Nov 7, 2024 | 65.52 |
| Nov 6, 2024 | 65.31 |
| Nov 5, 2024 | 65.03 |
| Nov 4, 2024 | 64.95 |
| Nov 1, 2024 | 64.92 |
| Oct 31, 2024 | 64.77 |
| Oct 30, 2024 | 64.60 |
| Oct 29, 2024 | 64.40 |
| Oct 28, 2024 | 64.22 |
| Oct 25, 2024 | 64.03 |
| Oct 24, 2024 | 63.85 |
| Oct 23, 2024 | 63.63 |
| Oct 22, 2024 | 63.42 |
| Oct 21, 2024 | 63.19 |
| Oct 18, 2024 | 63.00 |
| Oct 17, 2024 | 62.78 |
| Oct 16, 2024 | 62.57 |
| Oct 15, 2024 | 62.39 |
| Oct 14, 2024 | 62.24 |
| Oct 11, 2024 | 62.15 |
| Oct 10, 2024 | 62.10 |
| Oct 9, 2024 | 62.15 |
| Oct 8, 2024 | 62.21 |
| Oct 7, 2024 | 62.25 |
| Oct 4, 2024 | 62.34 |
| Oct 3, 2024 | 62.43 |
| Oct 2, 2024 | 62.49 |
| Oct 1, 2024 | 62.58 |
| Sep 30, 2024 | 62.61 |
| Sep 27, 2024 | 62.53 |
| Sep 26, 2024 | 62.49 |
| Sep 25, 2024 | 62.47 |
| Sep 24, 2024 | 62.43 |
| Sep 23, 2024 | 62.32 |
| Sep 20, 2024 | 62.16 |
| Sep 19, 2024 | 61.98 |
| Sep 18, 2024 | 61.68 |
| Sep 17, 2024 | 61.39 |
| Sep 16, 2024 | 61.11 |
| Sep 13, 2024 | 60.83 |
| Sep 12, 2024 | 60.59 |
| Sep 11, 2024 | 60.40 |
| Sep 10, 2024 | 60.21 |
| Sep 9, 2024 | 60.04 |
| Sep 6, 2024 | 59.83 |
| Sep 5, 2024 | 59.62 |
| Sep 4, 2024 | 59.37 |
| Sep 3, 2024 | 59.12 |
| Aug 30, 2024 | 58.83 |
| Aug 29, 2024 | 58.58 |
| Aug 28, 2024 | 58.31 |
| Aug 27, 2024 | 58.05 |
| Aug 26, 2024 | 57.78 |
| Aug 23, 2024 | 57.52 |
| Aug 22, 2024 | 57.24 |
| Aug 21, 2024 | 57.03 |
| Aug 20, 2024 | 56.85 |
| Aug 19, 2024 | 56.69 |
| Aug 16, 2024 | 56.50 |
| Aug 15, 2024 | 56.32 |
| Aug 14, 2024 | 56.14 |
| Aug 13, 2024 | 56.02 |
| Aug 12, 2024 | 55.90 |
| Aug 9, 2024 | 55.78 |
| Aug 8, 2024 | 55.63 |
| Aug 7, 2024 | 55.50 |
| Aug 6, 2024 | 55.41 |
| Aug 5, 2024 | 55.29 |
| Aug 2, 2024 | 55.19 |
| Aug 1, 2024 | 55.05 |
| Jul 31, 2024 | 54.86 |
| Jul 30, 2024 | 54.64 |
| Jul 29, 2024 | 54.40 |
| Jul 26, 2024 | 54.19 |
| Jul 25, 2024 | 53.91 |
| Jul 24, 2024 | 53.62 |
| Jul 23, 2024 | 53.42 |
| Jul 22, 2024 | 53.18 |
| Jul 19, 2024 | 52.97 |
| Jul 18, 2024 | 52.81 |
| Jul 17, 2024 | 52.65 |
| Jul 16, 2024 | 52.44 |
| Jul 15, 2024 | 52.24 |
| Jul 12, 2024 | 52.10 |
| Jul 11, 2024 | 51.97 |
| Jul 10, 2024 | 51.87 |
| Jul 9, 2024 | 51.82 |
| Jul 8, 2024 | 51.78 |
| Jul 5, 2024 | 51.74 |
| Jul 3, 2024 | 51.71 |
| Jul 2, 2024 | 51.63 |
| Jul 1, 2024 | 51.57 |
| Jun 28, 2024 | 51.45 |
| Jun 27, 2024 | 51.33 |
| Jun 26, 2024 | 51.25 |
| Jun 25, 2024 | 51.19 |
| Jun 24, 2024 | 51.17 |
| Jun 21, 2024 | 51.15 |
| Jun 20, 2024 | 51.15 |
| Jun 18, 2024 | 51.12 |
| Jun 17, 2024 | 51.09 |
| Jun 14, 2024 | 51.08 |
| Jun 13, 2024 | 51.08 |
| Jun 12, 2024 | 51.05 |
| Jun 11, 2024 | 51.02 |
| Jun 10, 2024 | 51.01 |
| Jun 7, 2024 | 51.04 |
| Jun 6, 2024 | 51.04 |
| Jun 5, 2024 | 51.00 |
| Jun 4, 2024 | 50.97 |
| Jun 3, 2024 | 50.97 |
| May 31, 2024 | 50.96 |
| May 30, 2024 | 50.92 |
| May 29, 2024 | 50.86 |
| May 28, 2024 | 50.80 |
| May 24, 2024 | 50.74 |
| May 23, 2024 | 50.65 |
| May 22, 2024 | 50.59 |
| May 21, 2024 | 50.50 |
| May 20, 2024 | 50.43 |
| May 17, 2024 | 50.37 |
| May 16, 2024 | 50.26 |
| May 15, 2024 | 50.16 |
| May 14, 2024 | 50.06 |
| May 13, 2024 | 49.95 |
| May 10, 2024 | 49.85 |
| May 9, 2024 | 49.76 |
| May 8, 2024 | 49.64 |
| May 7, 2024 | 49.54 |
| May 6, 2024 | 49.46 |
| May 3, 2024 | 49.36 |
| May 2, 2024 | 49.30 |
| May 1, 2024 | 49.26 |
| Apr 30, 2024 | 49.24 |
| Apr 29, 2024 | 49.25 |
| Apr 26, 2024 | 49.27 |
| Apr 25, 2024 | 49.26 |
| Apr 24, 2024 | 49.22 |
| Apr 23, 2024 | 49.25 |
| Apr 22, 2024 | 49.24 |
| Apr 19, 2024 | 49.24 |
| Apr 18, 2024 | 49.20 |
| Apr 17, 2024 | 49.23 |
| Apr 16, 2024 | 49.29 |
| Apr 15, 2024 | 49.36 |
| Apr 12, 2024 | 49.43 |
| Apr 11, 2024 | 49.49 |
| Apr 10, 2024 | 49.60 |
| Apr 9, 2024 | 49.72 |
| Apr 8, 2024 | 49.80 |
| Apr 5, 2024 | 49.87 |
| Apr 4, 2024 | 49.90 |
| Apr 3, 2024 | 49.92 |
| Apr 2, 2024 | 49.96 |
| Apr 1, 2024 | 49.99 |
| Mar 28, 2024 | 50.02 |
| Mar 27, 2024 | 49.99 |
| Mar 26, 2024 | 49.97 |
| Mar 25, 2024 | 50.03 |
| Mar 22, 2024 | 50.07 |
| Mar 21, 2024 | 50.11 |
| Mar 20, 2024 | 50.12 |
| Mar 19, 2024 | 50.17 |
| Mar 18, 2024 | 50.27 |
| Mar 15, 2024 | 50.39 |
| Mar 14, 2024 | 50.47 |
| Mar 13, 2024 | 50.61 |
| Mar 12, 2024 | 50.74 |
| Mar 11, 2024 | 50.88 |
| Mar 8, 2024 | 51.01 |
| Mar 7, 2024 | 51.14 |
| Mar 6, 2024 | 51.27 |
| Mar 5, 2024 | 51.39 |
| Mar 4, 2024 | 51.50 |
| Mar 1, 2024 | 51.61 |
| Feb 29, 2024 | 51.71 |
| Feb 28, 2024 | 51.78 |
| Feb 27, 2024 | 51.88 |
| Feb 26, 2024 | 51.95 |
| Feb 23, 2024 | 51.95 |
| Feb 22, 2024 | 51.96 |
| Feb 21, 2024 | 51.96 |
| Feb 20, 2024 | 51.95 |
| Feb 16, 2024 | 51.91 |
| Feb 15, 2024 | 51.85 |
| Feb 14, 2024 | 51.80 |
| Feb 13, 2024 | 51.76 |
| Feb 12, 2024 | 51.74 |
| Feb 9, 2024 | 51.67 |
| Feb 8, 2024 | 51.61 |
| Feb 7, 2024 | 51.57 |
| Feb 6, 2024 | 51.57 |
| Feb 5, 2024 | 51.53 |
| Feb 2, 2024 | 51.47 |
| Feb 1, 2024 | 51.41 |
| Jan 31, 2024 | 51.34 |
| Jan 30, 2024 | 51.25 |
| Jan 29, 2024 | 51.12 |
| Jan 26, 2024 | 51.00 |
| Jan 25, 2024 | 50.83 |
| Jan 24, 2024 | 50.68 |
| Jan 23, 2024 | 50.56 |
| Jan 22, 2024 | 50.46 |
| Jan 19, 2024 | 50.35 |
| Jan 18, 2024 | 50.27 |
| Jan 17, 2024 | 50.20 |
| Jan 16, 2024 | 50.13 |
| Jan 12, 2024 | 50.04 |
| Jan 11, 2024 | 49.89 |
| Jan 10, 2024 | 49.74 |
| Jan 9, 2024 | 49.58 |
| Jan 8, 2024 | 49.43 |
| Jan 5, 2024 | 49.25 |
| Jan 4, 2024 | 49.06 |
| Jan 3, 2024 | 48.86 |
| Jan 2, 2024 | 48.67 |
| Dec 29, 2023 | 48.46 |
| Dec 28, 2023 | 48.25 |
| Dec 27, 2023 | 48.03 |
| Dec 26, 2023 | 47.79 |
| Dec 22, 2023 | 47.54 |
| Dec 21, 2023 | 47.33 |
| Dec 20, 2023 | 47.13 |
| Dec 19, 2023 | 46.93 |
| Dec 18, 2023 | 46.74 |
| Dec 15, 2023 | 46.57 |
| Dec 14, 2023 | 46.40 |
| Dec 13, 2023 | 46.19 |
| Dec 12, 2023 | 46.00 |
| Dec 11, 2023 | 45.88 |
| Dec 8, 2023 | 45.77 |
| Dec 7, 2023 | 45.65 |
| Dec 6, 2023 | 45.53 |
| Dec 5, 2023 | 45.42 |
| Dec 4, 2023 | 45.33 |
| Dec 1, 2023 | 45.20 |
| Nov 30, 2023 | 45.11 |
| Nov 29, 2023 | 45.03 |
| Nov 28, 2023 | 44.94 |
| Nov 27, 2023 | 44.88 |
| Nov 24, 2023 | 44.81 |
| Nov 22, 2023 | 44.74 |
| Nov 21, 2023 | 44.67 |
| Nov 20, 2023 | 44.61 |
| Nov 17, 2023 | 44.53 |
| Nov 16, 2023 | 44.46 |
| Nov 15, 2023 | 44.40 |
| Nov 14, 2023 | 44.33 |
| Nov 13, 2023 | 44.26 |
| Nov 10, 2023 | 44.24 |
| Nov 9, 2023 | 44.22 |
| Nov 8, 2023 | 44.20 |
| Nov 7, 2023 | 44.16 |
| Nov 6, 2023 | 44.12 |
| Nov 3, 2023 | 44.05 |
| Nov 2, 2023 | 44.00 |
| Nov 1, 2023 | 43.96 |
| Oct 31, 2023 | 43.94 |
| Oct 30, 2023 | 43.95 |
| Oct 27, 2023 | 43.98 |
| Oct 26, 2023 | 44.02 |
| Oct 25, 2023 | 44.04 |
| Oct 24, 2023 | 44.09 |
| Oct 23, 2023 | 44.15 |
| Oct 20, 2023 | 44.22 |
| Oct 19, 2023 | 44.28 |
| Oct 18, 2023 | 44.33 |
| Oct 17, 2023 | 44.38 |
| Oct 16, 2023 | 44.42 |
| Oct 13, 2023 | 44.47 |
| Oct 12, 2023 | 44.51 |
| Oct 11, 2023 | 44.55 |
| Oct 10, 2023 | 44.57 |
| Oct 9, 2023 | 44.59 |
| Oct 6, 2023 | 44.62 |
| Oct 5, 2023 | 44.65 |
| Oct 4, 2023 | 44.67 |
| Oct 3, 2023 | 44.70 |
| Oct 2, 2023 | 44.73 |
| Sep 29, 2023 | 44.79 |
| Sep 28, 2023 | 44.84 |
| Sep 27, 2023 | 44.88 |
| Sep 26, 2023 | 44.91 |
| Sep 25, 2023 | 44.93 |
| Sep 22, 2023 | 44.92 |
| Sep 21, 2023 | 44.94 |
| Sep 20, 2023 | 44.94 |
| Sep 19, 2023 | 44.93 |
| Sep 18, 2023 | 44.93 |
| Sep 15, 2023 | 44.91 |
| Sep 14, 2023 | 44.87 |
| Sep 13, 2023 | 44.85 |
| Sep 12, 2023 | 44.83 |
| Sep 11, 2023 | 44.81 |
| Sep 8, 2023 | 44.79 |
| Sep 7, 2023 | 44.75 |
| Sep 6, 2023 | 44.72 |
| Sep 5, 2023 | 44.68 |
| Sep 1, 2023 | 44.64 |
| Aug 31, 2023 | 44.61 |
| Aug 30, 2023 | 44.61 |
| Aug 29, 2023 | 44.60 |
| Aug 28, 2023 | 44.63 |
| Aug 25, 2023 | 44.67 |
| Aug 24, 2023 | 44.71 |
| Aug 23, 2023 | 44.76 |
| Aug 22, 2023 | 44.79 |
| Aug 21, 2023 | 44.84 |
| Aug 18, 2023 | 44.89 |
| Aug 17, 2023 | 44.94 |
| Aug 16, 2023 | 44.95 |
| Aug 15, 2023 | 44.93 |
| Aug 14, 2023 | 44.91 |
| Aug 11, 2023 | 44.84 |
| Aug 10, 2023 | 44.75 |
| Aug 9, 2023 | 44.69 |
| Aug 8, 2023 | 44.59 |
| Aug 7, 2023 | 44.48 |
| Aug 4, 2023 | 44.38 |
| Aug 3, 2023 | 44.27 |
| Aug 2, 2023 | 44.15 |
| Aug 1, 2023 | 44.02 |
| Jul 31, 2023 | 43.92 |
| Jul 28, 2023 | 43.81 |
| Jul 27, 2023 | 43.68 |
| Jul 26, 2023 | 43.55 |
| Jul 25, 2023 | 43.42 |
| Jul 24, 2023 | 43.34 |
| Jul 21, 2023 | 43.25 |
| Jul 20, 2023 | 43.10 |
| Jul 19, 2023 | 42.95 |
| Jul 18, 2023 | 42.84 |
| Jul 17, 2023 | 42.70 |
| Jul 14, 2023 | 42.60 |
| Jul 13, 2023 | 42.51 |
| Jul 12, 2023 | 42.42 |
| Jul 11, 2023 | 42.33 |
| Jul 10, 2023 | 42.26 |
| Jul 7, 2023 | 42.18 |
| Jul 6, 2023 | 42.10 |
| Jul 5, 2023 | 42.06 |
| Jul 3, 2023 | 42.03 |
| Jun 30, 2023 | 41.99 |
| Jun 29, 2023 | 41.94 |
| Jun 28, 2023 | 41.88 |
| Jun 27, 2023 | 41.83 |
| Jun 26, 2023 | 41.78 |
| Jun 23, 2023 | 41.74 |
| Jun 22, 2023 | 41.69 |
| Jun 21, 2023 | 41.63 |
| Jun 20, 2023 | 41.56 |
| Jun 16, 2023 | 41.49 |
| Jun 15, 2023 | 41.39 |
| Jun 14, 2023 | 41.29 |
| Jun 13, 2023 | 41.20 |
| Jun 12, 2023 | 41.11 |
| Jun 9, 2023 | 41.02 |
| Jun 8, 2023 | 40.92 |
| Jun 7, 2023 | 40.79 |
| Jun 6, 2023 | 40.66 |
| Jun 5, 2023 | 40.57 |
| Jun 2, 2023 | 40.49 |
| Jun 1, 2023 | 40.41 |
| May 31, 2023 | 40.40 |
| May 30, 2023 | 40.38 |
| May 26, 2023 | 40.32 |
| May 25, 2023 | 40.31 |
| May 24, 2023 | 40.28 |
| May 23, 2023 | 40.25 |
| May 22, 2023 | 40.22 |
| May 19, 2023 | 40.24 |
| May 18, 2023 | 40.28 |
| May 17, 2023 | 40.32 |
| May 16, 2023 | 40.37 |
| May 15, 2023 | 40.46 |
| May 12, 2023 | 40.55 |
| May 11, 2023 | 40.65 |
| May 10, 2023 | 40.75 |
| May 9, 2023 | 40.84 |
| May 8, 2023 | 40.96 |
| May 5, 2023 | 41.07 |
| May 4, 2023 | 41.19 |
| May 3, 2023 | 41.32 |
| May 2, 2023 | 41.45 |
| May 1, 2023 | 41.59 |
| Apr 28, 2023 | 41.71 |
| Apr 27, 2023 | 41.84 |
| Apr 26, 2023 | 41.96 |
| Apr 25, 2023 | 42.10 |
| Apr 24, 2023 | 42.24 |
| Apr 21, 2023 | 42.35 |
| Apr 20, 2023 | 42.43 |
| Apr 19, 2023 | 42.54 |
| Apr 18, 2023 | 42.66 |
| Apr 17, 2023 | 42.80 |
| Apr 14, 2023 | 42.92 |
| Apr 13, 2023 | 43.02 |
| Apr 12, 2023 | 43.12 |
| Apr 11, 2023 | 43.19 |
| Apr 10, 2023 | 43.25 |
| Apr 6, 2023 | 43.30 |
| Apr 5, 2023 | 43.34 |
| Apr 4, 2023 | 43.37 |
| Apr 3, 2023 | 43.42 |
| Mar 31, 2023 | 43.45 |
| Mar 30, 2023 | 43.44 |
| Mar 29, 2023 | 43.47 |
| Mar 28, 2023 | 43.49 |
| Mar 27, 2023 | 43.54 |
| Mar 24, 2023 | 43.59 |
| Mar 23, 2023 | 43.61 |
| Mar 22, 2023 | 43.64 |
| Mar 21, 2023 | 43.65 |
| Mar 20, 2023 | 43.64 |
| Mar 17, 2023 | 43.63 |
| Mar 16, 2023 | 43.64 |
| Mar 15, 2023 | 43.63 |
| Mar 14, 2023 | 43.64 |
| Mar 13, 2023 | 43.65 |
| Mar 10, 2023 | 43.65 |
| Mar 9, 2023 | 43.65 |
| Mar 8, 2023 | 43.64 |
| Mar 7, 2023 | 43.61 |
| Mar 6, 2023 | 43.58 |
| Mar 3, 2023 | 43.53 |
| Mar 2, 2023 | 43.48 |
| Mar 1, 2023 | 43.45 |
| Feb 28, 2023 | 43.38 |
| Feb 27, 2023 | 43.33 |
| Feb 24, 2023 | 43.29 |
| Feb 23, 2023 | 43.24 |
| Feb 22, 2023 | 43.16 |
| Feb 21, 2023 | 43.11 |
| Feb 17, 2023 | 43.06 |
| Feb 16, 2023 | 43.02 |
| Feb 15, 2023 | 42.98 |
| Feb 14, 2023 | 42.97 |
| Feb 13, 2023 | 42.96 |
| Feb 10, 2023 | 42.92 |
| Feb 9, 2023 | 42.88 |
| Feb 8, 2023 | 42.83 |
| Feb 7, 2023 | 42.80 |
| Feb 6, 2023 | 42.74 |
| Feb 3, 2023 | 42.70 |
| Feb 2, 2023 | 42.65 |
| Feb 1, 2023 | 42.61 |
| Jan 31, 2023 | 42.60 |
| Jan 30, 2023 | 42.58 |
| Jan 27, 2023 | 42.59 |
| Jan 26, 2023 | 42.61 |
| Jan 25, 2023 | 42.65 |
| Jan 24, 2023 | 42.70 |
| Jan 23, 2023 | 42.73 |
| Jan 20, 2023 | 42.75 |
| Jan 19, 2023 | 42.79 |
| Jan 18, 2023 | 42.85 |
| Jan 17, 2023 | 42.89 |
| Jan 13, 2023 | 42.93 |
| Jan 12, 2023 | 42.99 |
| Jan 11, 2023 | 43.05 |
| Jan 10, 2023 | 43.15 |
| Jan 9, 2023 | 43.22 |
| Jan 6, 2023 | 43.29 |
| Jan 5, 2023 | 43.36 |
| Jan 4, 2023 | 43.43 |
| Jan 3, 2023 | 43.49 |
| Dec 30, 2022 | 43.50 |
| Dec 29, 2022 | 43.51 |
| Dec 28, 2022 | 43.50 |
| Dec 27, 2022 | 43.52 |
| Dec 23, 2022 | 43.50 |
| Dec 22, 2022 | 43.50 |
| Dec 21, 2022 | 43.44 |
| Dec 20, 2022 | 43.38 |
| Dec 19, 2022 | 43.33 |
| Dec 16, 2022 | 43.28 |
| Dec 15, 2022 | 43.22 |
| Dec 14, 2022 | 43.18 |
| Dec 13, 2022 | 43.15 |
| Dec 12, 2022 | 43.07 |
| Dec 9, 2022 | 42.99 |
| Dec 8, 2022 | 42.93 |
| Dec 7, 2022 | 42.87 |
| Dec 6, 2022 | 42.80 |
| Dec 5, 2022 | 42.72 |
| Dec 2, 2022 | 42.64 |
| Dec 1, 2022 | 42.55 |
| Nov 30, 2022 | 42.47 |
| Nov 29, 2022 | 42.41 |
| Nov 28, 2022 | 42.37 |
| Nov 25, 2022 | 42.30 |
| Nov 23, 2022 | 42.24 |
| Nov 22, 2022 | 42.18 |
| Nov 21, 2022 | 42.10 |
| Nov 18, 2022 | 42.05 |
| Nov 17, 2022 | 41.99 |
| Nov 16, 2022 | 41.94 |
| Nov 15, 2022 | 41.89 |
| Nov 14, 2022 | 41.82 |
| Nov 11, 2022 | 41.76 |
| Nov 10, 2022 | 41.71 |
| Nov 9, 2022 | 41.66 |
| Nov 8, 2022 | 41.63 |
| Nov 7, 2022 | 41.61 |
| Nov 4, 2022 | 41.59 |
| Nov 3, 2022 | 41.58 |
| Nov 2, 2022 | 41.58 |
| Nov 1, 2022 | 41.57 |
| Oct 31, 2022 | 41.54 |
| Oct 28, 2022 | 41.53 |
| Oct 27, 2022 | 41.52 |
| Oct 26, 2022 | 41.54 |
| Oct 25, 2022 | 41.56 |
| Oct 24, 2022 | 41.58 |
| Oct 21, 2022 | 41.61 |
| Oct 20, 2022 | 41.64 |
| Oct 19, 2022 | 41.70 |
| Oct 18, 2022 | 41.77 |
| Oct 17, 2022 | 41.83 |
| Oct 14, 2022 | 41.90 |
| Oct 13, 2022 | 41.99 |
| Oct 12, 2022 | 42.07 |
| Oct 11, 2022 | 42.20 |
| Oct 10, 2022 | 42.34 |
| Oct 7, 2022 | 42.45 |
| Oct 6, 2022 | 42.58 |
| Oct 5, 2022 | 42.71 |
| Oct 4, 2022 | 42.84 |
| Oct 3, 2022 | 42.93 |
| Sep 30, 2022 | 43.11 |
| Sep 29, 2022 | 43.32 |
| Sep 28, 2022 | 43.53 |
| Sep 27, 2022 | 43.73 |
| Sep 26, 2022 | 43.92 |
| Sep 23, 2022 | 44.10 |
| Sep 22, 2022 | 44.26 |
| Sep 21, 2022 | 44.42 |
| Sep 20, 2022 | 44.59 |
| Sep 19, 2022 | 44.76 |
| Sep 16, 2022 | 44.92 |
| Sep 15, 2022 | 45.11 |
| Sep 14, 2022 | 45.28 |
| Sep 13, 2022 | 45.45 |
| Sep 12, 2022 | 45.62 |
| Sep 9, 2022 | 45.76 |
| Sep 8, 2022 | 45.90 |
| Sep 7, 2022 | 46.04 |
| Sep 6, 2022 | 46.17 |
| Sep 2, 2022 | 46.30 |
| Sep 1, 2022 | 46.38 |
| Aug 31, 2022 | 46.46 |
| Aug 30, 2022 | 46.53 |
| Aug 29, 2022 | 46.58 |
| Aug 26, 2022 | 46.60 |
| Aug 25, 2022 | 46.64 |
| Aug 24, 2022 | 46.65 |
| Aug 23, 2022 | 46.69 |
| Aug 22, 2022 | 46.71 |
| Aug 19, 2022 | 46.73 |
| Aug 18, 2022 | 46.76 |
| Aug 17, 2022 | 46.77 |
| Aug 16, 2022 | 46.77 |
| Aug 15, 2022 | 46.76 |
| Aug 12, 2022 | 46.77 |
| Aug 11, 2022 | 46.77 |
| Aug 10, 2022 | 46.79 |
| Aug 9, 2022 | 46.80 |
| Aug 8, 2022 | 46.80 |
| Aug 5, 2022 | 46.80 |
| Aug 4, 2022 | 46.80 |
| Aug 3, 2022 | 46.78 |
| Aug 2, 2022 | 46.73 |
| Aug 1, 2022 | 46.67 |
| Jul 29, 2022 | 46.64 |
| Jul 28, 2022 | 46.61 |
| Jul 27, 2022 | 46.56 |
| Jul 26, 2022 | 46.50 |
| Jul 25, 2022 | 46.44 |
| Jul 22, 2022 | 46.41 |
| Jul 21, 2022 | 46.32 |
| Jul 20, 2022 | 46.21 |
| Jul 19, 2022 | 46.07 |
| Jul 18, 2022 | 45.92 |
| Jul 15, 2022 | 45.81 |
| Jul 14, 2022 | 45.67 |
| Jul 13, 2022 | 45.56 |
| Jul 12, 2022 | 45.42 |
| Jul 11, 2022 | 45.30 |
| Jul 8, 2022 | 45.16 |
| Jul 7, 2022 | 45.04 |
| Jul 6, 2022 | 44.93 |
| Jul 5, 2022 | 44.83 |
| Jul 1, 2022 | 44.74 |
| Jun 30, 2022 | 44.67 |
| Jun 29, 2022 | 44.61 |
| Jun 28, 2022 | 44.53 |
| Jun 27, 2022 | 44.45 |
| Jun 24, 2022 | 44.38 |
| Jun 23, 2022 | 44.31 |
| Jun 22, 2022 | 44.27 |
| Jun 21, 2022 | 44.22 |
| Jun 17, 2022 | 44.18 |
| Jun 16, 2022 | 44.18 |
| Jun 15, 2022 | 44.19 |
| Jun 14, 2022 | 44.17 |
| Jun 13, 2022 | 44.17 |
| Jun 10, 2022 | 44.15 |
| Jun 9, 2022 | 44.15 |
| Jun 8, 2022 | 44.15 |
| Jun 7, 2022 | 44.12 |
| Jun 6, 2022 | 44.10 |
| Jun 3, 2022 | 44.07 |
| Jun 2, 2022 | 44.06 |
| Jun 1, 2022 | 44.06 |
| May 31, 2022 | 44.07 |
| May 27, 2022 | 44.06 |
| May 26, 2022 | 44.07 |
| May 25, 2022 | 44.10 |
| May 24, 2022 | 44.12 |
| May 23, 2022 | 44.15 |
| May 20, 2022 | 44.17 |
| May 19, 2022 | 44.21 |
| May 18, 2022 | 44.25 |
| May 17, 2022 | 44.26 |
| May 16, 2022 | 44.28 |
| May 13, 2022 | 44.34 |
| May 12, 2022 | 44.41 |
| May 11, 2022 | 44.46 |
| May 10, 2022 | 44.48 |
| May 9, 2022 | 44.53 |
| May 6, 2022 | 44.60 |
| May 5, 2022 | 44.66 |
| May 4, 2022 | 44.75 |
| May 3, 2022 | 44.83 |
| May 2, 2022 | 44.94 |
| Apr 29, 2022 | 45.05 |
| Apr 28, 2022 | 45.17 |
| Apr 27, 2022 | 45.28 |
| Apr 26, 2022 | 45.39 |
| Apr 25, 2022 | 45.49 |
| Apr 22, 2022 | 45.56 |
| Apr 21, 2022 | 45.64 |
| Apr 20, 2022 | 45.73 |
| Apr 19, 2022 | 45.79 |
| Apr 18, 2022 | 45.86 |
| Apr 14, 2022 | 45.95 |
| Apr 13, 2022 | 46.04 |
| Apr 12, 2022 | 46.13 |
| Apr 11, 2022 | 46.23 |
| Apr 8, 2022 | 46.34 |
| Apr 7, 2022 | 46.43 |
| Apr 6, 2022 | 46.53 |
| Apr 5, 2022 | 46.64 |
| Apr 4, 2022 | 46.74 |
| Apr 1, 2022 | 46.83 |
| Mar 31, 2022 | 46.91 |
| Mar 30, 2022 | 47.02 |
| Mar 29, 2022 | 47.15 |
| Mar 28, 2022 | 47.28 |
| Mar 25, 2022 | 47.41 |
| Mar 24, 2022 | 47.52 |
| Mar 23, 2022 | 47.65 |
| Mar 22, 2022 | 47.78 |
| Mar 21, 2022 | 47.90 |
| Mar 18, 2022 | 48.03 |
| Mar 17, 2022 | 48.14 |
| Mar 16, 2022 | 48.26 |
| Mar 15, 2022 | 48.35 |
| Mar 14, 2022 | 48.46 |
| Mar 11, 2022 | 48.56 |
| Mar 10, 2022 | 48.70 |
| Mar 9, 2022 | 48.84 |
| Mar 8, 2022 | 48.98 |
| Mar 7, 2022 | 49.13 |
| Mar 4, 2022 | 49.26 |
| Mar 3, 2022 | 49.36 |
| Mar 2, 2022 | 49.45 |
| Mar 1, 2022 | 49.55 |
| Feb 28, 2022 | 49.72 |
| Feb 25, 2022 | 49.87 |
| Feb 24, 2022 | 50.00 |
| Feb 23, 2022 | 50.16 |
| Feb 22, 2022 | 50.30 |
| Feb 18, 2022 | 50.41 |
| Feb 17, 2022 | 50.53 |
| Feb 16, 2022 | 50.66 |
| Feb 15, 2022 | 50.79 |
| Feb 14, 2022 | 50.87 |
| Feb 11, 2022 | 50.97 |
| Feb 10, 2022 | 51.04 |
| Feb 9, 2022 | 51.12 |
| Feb 8, 2022 | 51.19 |
| Feb 7, 2022 | 51.28 |
| Feb 4, 2022 | 51.42 |
| Feb 3, 2022 | 51.55 |
| Feb 2, 2022 | 51.69 |
| Feb 1, 2022 | 51.80 |
| Jan 31, 2022 | 51.93 |
| Jan 28, 2022 | 52.07 |
| Jan 27, 2022 | 52.19 |
| Jan 26, 2022 | 52.33 |
| Jan 25, 2022 | 52.47 |
| Jan 24, 2022 | 52.60 |
| Jan 21, 2022 | 52.74 |
| Jan 20, 2022 | 52.87 |
| Jan 19, 2022 | 53.03 |
| Jan 18, 2022 | 53.16 |
| Jan 14, 2022 | 53.25 |
| Jan 13, 2022 | 53.33 |
| Jan 12, 2022 | 53.39 |
| Jan 11, 2022 | 53.46 |
| Jan 10, 2022 | 53.51 |
| Jan 7, 2022 | 53.55 |
| Jan 6, 2022 | 53.56 |
| Jan 5, 2022 | 53.58 |
| Jan 4, 2022 | 53.63 |
| Jan 3, 2022 | 53.67 |
| Dec 31, 2021 | 53.71 |
| Dec 30, 2021 | 53.76 |
| Dec 29, 2021 | 53.79 |
| Dec 28, 2021 | 53.81 |
| Dec 27, 2021 | 53.81 |
| Dec 23, 2021 | 53.82 |
| Dec 22, 2021 | 53.82 |
| Dec 21, 2021 | 53.82 |
| Dec 20, 2021 | 53.83 |
| Dec 17, 2021 | 53.87 |
| Dec 16, 2021 | 53.89 |
| Dec 15, 2021 | 53.87 |
| Dec 14, 2021 | 53.84 |
| Dec 13, 2021 | 53.80 |
| Dec 10, 2021 | 53.77 |
| Dec 9, 2021 | 53.70 |
| Dec 8, 2021 | 53.68 |
| Dec 7, 2021 | 53.63 |
| Dec 6, 2021 | 53.59 |
| Dec 3, 2021 | 53.51 |
| Dec 2, 2021 | 53.46 |
| Dec 1, 2021 | 53.38 |
| Nov 30, 2021 | 53.31 |
| Nov 29, 2021 | 53.24 |
| Nov 26, 2021 | 53.18 |
| Nov 24, 2021 | 53.11 |
| Nov 23, 2021 | 52.99 |
| Nov 22, 2021 | 52.86 |
| Nov 19, 2021 | 52.74 |
| Nov 18, 2021 | 52.64 |
| Nov 17, 2021 | 52.53 |
| Nov 16, 2021 | 52.41 |
| Nov 15, 2021 | 52.30 |
| Nov 12, 2021 | 52.22 |
| Nov 11, 2021 | 52.12 |
| Nov 10, 2021 | 52.01 |
| Nov 9, 2021 | 51.87 |
| Nov 8, 2021 | 51.75 |
| Nov 5, 2021 | 51.62 |
| Nov 4, 2021 | 51.47 |
| Nov 3, 2021 | 51.35 |
| Nov 2, 2021 | 51.22 |
| Nov 1, 2021 | 51.13 |
| Oct 29, 2021 | 51.03 |
| Oct 28, 2021 | 50.95 |
| Oct 27, 2021 | 50.87 |
| Oct 26, 2021 | 50.82 |
| Oct 25, 2021 | 50.75 |
| Oct 22, 2021 | 50.68 |
| Oct 21, 2021 | 50.61 |
| Oct 20, 2021 | 50.56 |
| Oct 19, 2021 | 50.51 |
| Oct 18, 2021 | 50.46 |
| Oct 15, 2021 | 50.42 |
| Oct 14, 2021 | 50.36 |
| Oct 13, 2021 | 50.31 |
| Oct 12, 2021 | 50.27 |
| Oct 11, 2021 | 50.23 |
| Oct 8, 2021 | 50.17 |
| Oct 7, 2021 | 50.11 |
| Oct 6, 2021 | 50.04 |
| Oct 5, 2021 | 49.97 |
| Oct 4, 2021 | 49.89 |
| Oct 1, 2021 | 49.84 |
| Sep 30, 2021 | 49.74 |
| Sep 29, 2021 | 49.68 |
| Sep 28, 2021 | 49.59 |
| Sep 27, 2021 | 49.48 |
| Sep 24, 2021 | 49.37 |
| Sep 23, 2021 | 49.31 |
| Sep 22, 2021 | 49.23 |
| Sep 21, 2021 | 49.18 |
| Sep 20, 2021 | 49.14 |
| Sep 17, 2021 | 49.10 |
| Sep 16, 2021 | 49.03 |
| Sep 15, 2021 | 48.96 |
| Sep 14, 2021 | 48.86 |
| Sep 13, 2021 | 48.80 |
| Sep 10, 2021 | 48.74 |
| Sep 9, 2021 | 48.67 |
| Sep 8, 2021 | 48.59 |
| Sep 7, 2021 | 48.51 |
| Sep 3, 2021 | 48.45 |
| Sep 2, 2021 | 48.37 |
| Sep 1, 2021 | 48.27 |
| Aug 31, 2021 | 48.18 |
| Aug 30, 2021 | 48.11 |
| Aug 27, 2021 | 48.02 |
| Aug 26, 2021 | 47.93 |
| Aug 25, 2021 | 47.91 |
| Aug 24, 2021 | 47.87 |
| Aug 23, 2021 | 47.81 |
| Aug 20, 2021 | 47.76 |
| Aug 19, 2021 | 47.69 |
| Aug 18, 2021 | 47.63 |
| Aug 17, 2021 | 47.56 |
| Aug 16, 2021 | 47.49 |
| Aug 13, 2021 | 47.43 |
| Aug 12, 2021 | 47.36 |
| Aug 11, 2021 | 47.28 |
| Aug 10, 2021 | 47.21 |
| Aug 9, 2021 | 47.13 |
| Aug 6, 2021 | 47.06 |
| Aug 5, 2021 | 46.97 |
| Aug 4, 2021 | 46.88 |
| Aug 3, 2021 | 46.80 |
| Aug 2, 2021 | 46.73 |
| Jul 30, 2021 | 46.65 |
| Jul 29, 2021 | 46.57 |
| Jul 28, 2021 | 46.49 |
| Jul 27, 2021 | 46.44 |
| Jul 26, 2021 | 46.39 |
| Jul 23, 2021 | 46.33 |
| Jul 22, 2021 | 46.22 |
| Jul 21, 2021 | 46.15 |
| Jul 20, 2021 | 46.09 |
| Jul 19, 2021 | 46.06 |
| Jul 16, 2021 | 46.05 |
| Jul 15, 2021 | 46.02 |
| Jul 14, 2021 | 45.99 |
| Jul 13, 2021 | 45.97 |
| Jul 12, 2021 | 45.95 |
| Jul 9, 2021 | 45.92 |
| Jul 8, 2021 | 45.88 |
| Jul 7, 2021 | 45.87 |
| Jul 6, 2021 | 45.85 |
| Jul 2, 2021 | 45.85 |
| Jul 1, 2021 | 45.83 |
| Jun 30, 2021 | 45.80 |
| Jun 29, 2021 | 45.77 |
| Jun 28, 2021 | 45.75 |
| Jun 25, 2021 | 45.74 |
| Jun 24, 2021 | 45.71 |
| Jun 23, 2021 | 45.68 |
| Jun 22, 2021 | 45.66 |
| Jun 21, 2021 | 45.64 |
| Jun 18, 2021 | 45.62 |
| Jun 17, 2021 | 45.62 |
| Jun 16, 2021 | 45.59 |
| Jun 15, 2021 | 45.52 |
| Jun 14, 2021 | 45.47 |
| Jun 11, 2021 | 45.44 |
| Jun 10, 2021 | 45.38 |
| Jun 9, 2021 | 45.35 |
| Jun 8, 2021 | 45.31 |
| Jun 7, 2021 | 45.29 |
| Jun 4, 2021 | 45.26 |
| Jun 3, 2021 | 45.20 |
| Jun 2, 2021 | 45.12 |
| Jun 1, 2021 | 45.08 |
| May 28, 2021 | 45.05 |
| May 27, 2021 | 45.04 |
| May 26, 2021 | 45.03 |
| May 25, 2021 | 45.02 |
| May 24, 2021 | 45.06 |
| May 21, 2021 | 45.09 |
| May 20, 2021 | 45.08 |
| May 19, 2021 | 45.09 |
| May 18, 2021 | 45.07 |
| May 17, 2021 | 45.07 |
| May 14, 2021 | 45.04 |
| May 13, 2021 | 44.99 |
| May 12, 2021 | 44.96 |
| May 11, 2021 | 44.94 |
| May 10, 2021 | 44.92 |
| May 7, 2021 | 44.87 |
| May 6, 2021 | 44.82 |
| May 5, 2021 | 44.79 |
| May 4, 2021 | 44.74 |
| May 3, 2021 | 44.70 |
| Apr 30, 2021 | 44.63 |
| Apr 29, 2021 | 44.54 |
| Apr 28, 2021 | 44.45 |
| Apr 27, 2021 | 44.37 |
| Apr 26, 2021 | 44.31 |
| Apr 23, 2021 | 44.25 |
| Apr 22, 2021 | 44.19 |
| Apr 21, 2021 | 44.14 |
| Apr 20, 2021 | 44.06 |
| Apr 19, 2021 | 43.96 |
| Apr 16, 2021 | 43.84 |
| Apr 15, 2021 | 43.68 |
| Apr 14, 2021 | 43.52 |
| Apr 13, 2021 | 43.34 |
| Apr 12, 2021 | 43.15 |
| Apr 9, 2021 | 42.97 |
| Apr 8, 2021 | 42.79 |
| Apr 7, 2021 | 42.64 |
| Apr 6, 2021 | 42.50 |
| Apr 5, 2021 | 42.39 |
| Apr 1, 2021 | 42.25 |
| Mar 31, 2021 | 42.10 |
| Mar 30, 2021 | 42.00 |
| Mar 29, 2021 | 41.88 |
| Mar 26, 2021 | 41.77 |
| Mar 25, 2021 | 41.62 |
| Mar 24, 2021 | 41.49 |
| Mar 23, 2021 | 41.39 |
| Mar 22, 2021 | 41.29 |
| Mar 19, 2021 | 41.18 |
| Mar 18, 2021 | 41.05 |
| Mar 17, 2021 | 40.86 |
| Mar 16, 2021 | 40.65 |
| Mar 15, 2021 | 40.46 |
| Mar 12, 2021 | 40.25 |
| Mar 11, 2021 | 40.03 |
| Mar 10, 2021 | 39.84 |
| Mar 9, 2021 | 39.65 |
| Mar 8, 2021 | 39.50 |
| Mar 5, 2021 | 39.32 |
| Mar 4, 2021 | 39.16 |
| Mar 3, 2021 | 39.03 |
| Mar 2, 2021 | 38.91 |
| Mar 1, 2021 | 38.83 |
| Feb 26, 2021 | 38.73 |
| Feb 25, 2021 | 38.62 |
| Feb 24, 2021 | 38.50 |
| Feb 23, 2021 | 38.38 |
| Feb 22, 2021 | 38.27 |
| Feb 19, 2021 | 38.17 |
| Feb 18, 2021 | 38.07 |
| Feb 17, 2021 | 38.02 |
| Feb 16, 2021 | 37.95 |
| Feb 12, 2021 | 37.86 |
| Feb 11, 2021 | 37.76 |
| Feb 10, 2021 | 37.63 |
| Feb 9, 2021 | 37.54 |
| Feb 8, 2021 | 37.44 |
| Feb 5, 2021 | 37.38 |
| Feb 4, 2021 | 37.32 |
| Feb 3, 2021 | 37.26 |
| Feb 2, 2021 | 37.24 |
| Feb 1, 2021 | 37.23 |
| Jan 29, 2021 | 37.25 |
| Jan 28, 2021 | 37.28 |
| Jan 27, 2021 | 37.28 |
| Jan 26, 2021 | 37.26 |
| Jan 25, 2021 | 37.24 |
| Jan 22, 2021 | 37.23 |
| Jan 21, 2021 | 37.14 |
| Jan 20, 2021 | 37.03 |
| Jan 19, 2021 | 36.93 |
| Jan 15, 2021 | 36.81 |
| Jan 14, 2021 | 36.73 |
| Jan 13, 2021 | 36.63 |
| Jan 12, 2021 | 36.53 |
| Jan 11, 2021 | 36.42 |
| Jan 8, 2021 | 36.31 |
| Jan 7, 2021 | 36.22 |
| Jan 6, 2021 | 36.13 |
| Jan 5, 2021 | 36.05 |
| Jan 4, 2021 | 36.02 |
| Dec 31, 2020 | 35.97 |
| Dec 30, 2020 | 35.92 |
| Dec 29, 2020 | 35.84 |
| Dec 28, 2020 | 35.78 |
| Dec 24, 2020 | 35.68 |
| Dec 23, 2020 | 35.57 |
| Dec 22, 2020 | 35.47 |
| Dec 21, 2020 | 35.39 |
| Dec 18, 2020 | 35.30 |
| Dec 17, 2020 | 35.19 |
| Dec 16, 2020 | 35.05 |
| Dec 15, 2020 | 34.89 |
| Dec 14, 2020 | 34.74 |
| Dec 11, 2020 | 34.58 |
| Dec 10, 2020 | 34.41 |
| Dec 9, 2020 | 34.23 |
| Dec 8, 2020 | 34.04 |
| Dec 7, 2020 | 33.85 |
| Dec 4, 2020 | 33.67 |
| Dec 3, 2020 | 33.46 |
| Dec 2, 2020 | 33.28 |
| Dec 1, 2020 | 33.11 |
| Nov 30, 2020 | 32.96 |
| Nov 27, 2020 | 32.86 |
| Nov 25, 2020 | 32.72 |
| Nov 24, 2020 | 32.59 |
| Nov 23, 2020 | 32.45 |
| Nov 20, 2020 | 32.36 |
| Nov 19, 2020 | 32.26 |
| Nov 18, 2020 | 32.18 |
| Nov 17, 2020 | 32.09 |
| Nov 16, 2020 | 31.98 |
| Nov 13, 2020 | 31.85 |
| Nov 12, 2020 | 31.74 |
| Nov 11, 2020 | 31.66 |
| Nov 10, 2020 | 31.55 |
| Nov 9, 2020 | 31.42 |
| Nov 6, 2020 | 31.33 |
| Nov 5, 2020 | 31.31 |
| Nov 4, 2020 | 31.24 |
| Nov 3, 2020 | 31.21 |
| Nov 2, 2020 | 31.14 |
| Oct 30, 2020 | 31.06 |
| Oct 29, 2020 | 31.00 |
| Oct 28, 2020 | 30.96 |
| Oct 27, 2020 | 30.91 |
| Oct 26, 2020 | 30.88 |
| Oct 23, 2020 | 30.83 |
| Oct 22, 2020 | 30.79 |
| Oct 21, 2020 | 30.77 |
| Oct 20, 2020 | 30.77 |
| Oct 19, 2020 | 30.76 |
| Oct 16, 2020 | 30.76 |
| Oct 15, 2020 | 30.73 |
| Oct 14, 2020 | 30.72 |
| Oct 13, 2020 | 30.73 |
| Oct 12, 2020 | 30.71 |
| Oct 9, 2020 | 30.68 |
| Oct 8, 2020 | 30.66 |
| Oct 7, 2020 | 30.69 |
| Oct 6, 2020 | 30.70 |
| Oct 5, 2020 | 30.73 |
| Oct 2, 2020 | 30.73 |
| Oct 1, 2020 | 30.78 |
| Sep 30, 2020 | 30.83 |
| Sep 29, 2020 | 30.90 |
| Sep 28, 2020 | 30.95 |
| Sep 25, 2020 | 31.02 |
| Sep 24, 2020 | 31.09 |
| Sep 23, 2020 | 31.16 |
| Sep 22, 2020 | 31.22 |
| Sep 21, 2020 | 31.27 |
| Sep 18, 2020 | 31.30 |
| Sep 17, 2020 | 31.27 |
| Sep 16, 2020 | 31.25 |
| Sep 15, 2020 | 31.23 |
| Sep 14, 2020 | 31.22 |
| Sep 11, 2020 | 31.21 |
| Sep 10, 2020 | 31.20 |
| Sep 9, 2020 | 31.21 |
| Sep 8, 2020 | 31.21 |
| Sep 4, 2020 | 31.19 |
| Sep 3, 2020 | 31.20 |
| Sep 2, 2020 | 31.19 |
| Sep 1, 2020 | 31.19 |
| Aug 31, 2020 | 31.21 |
| Aug 28, 2020 | 31.24 |
| Aug 27, 2020 | 31.26 |
| Aug 26, 2020 | 31.29 |
| Aug 25, 2020 | 31.35 |
| Aug 24, 2020 | 31.37 |
| Aug 21, 2020 | 31.39 |
| Aug 20, 2020 | 31.41 |
| Aug 19, 2020 | 31.47 |
| Aug 18, 2020 | 31.57 |
| Aug 17, 2020 | 31.70 |
| Aug 14, 2020 | 31.79 |
| Aug 13, 2020 | 31.81 |
| Aug 12, 2020 | 31.84 |
| Aug 11, 2020 | 31.81 |
| Aug 10, 2020 | 31.78 |
| Aug 7, 2020 | 31.76 |
| Aug 6, 2020 | 31.78 |
| Aug 5, 2020 | 31.86 |
| Aug 4, 2020 | 31.89 |
| Aug 3, 2020 | 31.89 |
| Jul 31, 2020 | 31.89 |
| Jul 30, 2020 | 31.91 |
| Jul 29, 2020 | 31.87 |
| Jul 28, 2020 | 31.84 |
| Jul 27, 2020 | 31.79 |
| Jul 24, 2020 | 31.73 |
| Jul 23, 2020 | 31.68 |
| Jul 22, 2020 | 31.63 |
| Jul 21, 2020 | 31.63 |
| Jul 20, 2020 | 31.64 |
| Jul 17, 2020 | 31.61 |
| Jul 16, 2020 | 31.57 |
| Jul 15, 2020 | 31.55 |
| Jul 14, 2020 | 31.56 |
| Jul 13, 2020 | 31.61 |
| Jul 10, 2020 | 31.67 |
| Jul 9, 2020 | 31.79 |
| Jul 8, 2020 | 31.87 |
| Jul 7, 2020 | 31.95 |
| Jul 6, 2020 | 31.98 |
| Jul 2, 2020 | 31.98 |
| Jul 1, 2020 | 31.97 |
| Jun 30, 2020 | 31.95 |
| Jun 29, 2020 | 31.91 |
| Jun 26, 2020 | 31.89 |
| Jun 25, 2020 | 31.83 |
| Jun 24, 2020 | 31.78 |
| Jun 23, 2020 | 31.80 |
| Jun 22, 2020 | 31.80 |
| Jun 19, 2020 | 31.85 |
| Jun 18, 2020 | 31.81 |
| Jun 17, 2020 | 31.75 |
| Jun 16, 2020 | 31.70 |
| Jun 15, 2020 | 31.59 |
| Jun 12, 2020 | 31.55 |
| Jun 11, 2020 | 31.49 |
| Jun 10, 2020 | 31.53 |
| Jun 9, 2020 | 31.51 |
| Jun 8, 2020 | 31.39 |
| Jun 5, 2020 | 31.26 |
| Jun 4, 2020 | 31.13 |
| Jun 3, 2020 | 31.07 |
| Jun 2, 2020 | 30.98 |
| Jun 1, 2020 | 30.91 |
| May 29, 2020 | 30.94 |
| May 28, 2020 | 30.91 |
| May 27, 2020 | 30.95 |
| May 26, 2020 | 30.87 |
| May 22, 2020 | 30.89 |
| May 21, 2020 | 30.90 |
| May 20, 2020 | 31.00 |
| May 19, 2020 | 31.10 |
| May 18, 2020 | 31.16 |
| May 15, 2020 | 31.26 |
| May 14, 2020 | 31.40 |
| May 13, 2020 | 31.58 |
| May 12, 2020 | 31.73 |
| May 11, 2020 | 31.91 |
| May 8, 2020 | 32.01 |
| May 7, 2020 | 32.12 |
| May 6, 2020 | 32.31 |
| May 5, 2020 | 32.50 |
| May 4, 2020 | 32.71 |
| May 1, 2020 | 32.90 |
| Apr 30, 2020 | 33.08 |
| Apr 29, 2020 | 33.25 |
| Apr 28, 2020 | 33.37 |
| Apr 27, 2020 | 33.56 |
| Apr 24, 2020 | 33.75 |
| Apr 23, 2020 | 33.97 |
| Apr 22, 2020 | 34.20 |
| Apr 21, 2020 | 34.43 |
| Apr 20, 2020 | 34.68 |
| Apr 17, 2020 | 34.92 |
| Apr 16, 2020 | 35.14 |
| Apr 15, 2020 | 35.41 |
| Apr 14, 2020 | 35.67 |
| Apr 13, 2020 | 35.88 |
| Apr 9, 2020 | 36.13 |
| Apr 8, 2020 | 36.31 |
| Apr 7, 2020 | 36.59 |
| Apr 6, 2020 | 36.90 |
| Apr 3, 2020 | 37.20 |
| Apr 2, 2020 | 37.51 |
| Apr 1, 2020 | 37.79 |
| Mar 31, 2020 | 38.09 |
| Mar 30, 2020 | 38.34 |
| Mar 27, 2020 | 38.60 |
| Mar 26, 2020 | 38.89 |
| Mar 25, 2020 | 39.17 |
| Mar 24, 2020 | 39.49 |
| Mar 23, 2020 | 39.77 |
| Mar 20, 2020 | 40.10 |
| Mar 19, 2020 | 40.47 |
| Mar 18, 2020 | 40.73 |
| Mar 17, 2020 | 41.05 |
| Mar 16, 2020 | 41.27 |
| Mar 13, 2020 | 41.59 |
| Mar 12, 2020 | 41.84 |
| Mar 11, 2020 | 42.15 |
| Mar 10, 2020 | 42.37 |
| Mar 9, 2020 | 42.59 |
| Mar 6, 2020 | 42.88 |
| Mar 5, 2020 | 43.11 |
| Mar 4, 2020 | 43.32 |
| Mar 3, 2020 | 43.53 |
| Mar 2, 2020 | 43.76 |
| Feb 28, 2020 | 43.98 |
| Feb 27, 2020 | 44.25 |
| Feb 26, 2020 | 44.48 |
| Feb 25, 2020 | 44.65 |
| Feb 24, 2020 | 44.81 |
| Feb 21, 2020 | 44.93 |
| Feb 20, 2020 | 45.02 |
| Feb 19, 2020 | 45.08 |
| Feb 18, 2020 | 45.14 |
| Feb 14, 2020 | 45.18 |
| Feb 13, 2020 | 45.23 |
| Feb 12, 2020 | 45.27 |
| Feb 11, 2020 | 45.35 |
| Feb 10, 2020 | 45.42 |
| Feb 7, 2020 | 45.48 |
| Feb 6, 2020 | 45.56 |
| Feb 5, 2020 | 45.61 |
| Feb 4, 2020 | 45.66 |
| Feb 3, 2020 | 45.74 |
| Jan 31, 2020 | 45.81 |
| Jan 30, 2020 | 45.88 |
| Jan 29, 2020 | 45.92 |
| Jan 28, 2020 | 45.97 |
| Jan 27, 2020 | 46.00 |
| Jan 24, 2020 | 46.05 |
| Jan 23, 2020 | 46.09 |
| Jan 22, 2020 | 46.14 |
| Jan 21, 2020 | 46.19 |
| Jan 17, 2020 | 46.23 |
| Jan 16, 2020 | 46.24 |
| Jan 15, 2020 | 46.23 |
| Jan 14, 2020 | 46.24 |
| Jan 13, 2020 | 46.24 |
| Jan 10, 2020 | 46.23 |
| Jan 9, 2020 | 46.21 |
| Jan 8, 2020 | 46.16 |
| Jan 7, 2020 | 46.11 |
| Jan 6, 2020 | 46.06 |
| Jan 3, 2020 | 46.02 |
| Jan 2, 2020 | 45.99 |
| Dec 31, 2019 | 45.95 |
| Dec 30, 2019 | 45.86 |
| Dec 27, 2019 | 45.79 |
| Dec 26, 2019 | 45.73 |
| Dec 24, 2019 | 45.65 |
| Dec 23, 2019 | 45.58 |
| Dec 20, 2019 | 45.51 |
| Dec 19, 2019 | 45.42 |
| Dec 18, 2019 | 45.32 |
| Dec 17, 2019 | 45.20 |
| Dec 16, 2019 | 45.07 |
| Dec 13, 2019 | 44.94 |
| Dec 12, 2019 | 44.82 |
| Dec 11, 2019 | 44.72 |
| Dec 10, 2019 | 44.62 |
| Dec 9, 2019 | 44.55 |
| Dec 6, 2019 | 44.49 |
| Dec 5, 2019 | 44.45 |
| Dec 4, 2019 | 44.42 |
| Dec 3, 2019 | 44.39 |
| Dec 2, 2019 | 44.38 |
| Nov 29, 2019 | 44.38 |
| Nov 27, 2019 | 44.33 |
| Nov 26, 2019 | 44.31 |
| Nov 25, 2019 | 44.28 |
| Nov 22, 2019 | 44.26 |
| Nov 21, 2019 | 44.25 |
| Nov 20, 2019 | 44.24 |
| Nov 19, 2019 | 44.23 |
| Nov 18, 2019 | 44.18 |
| Nov 15, 2019 | 44.12 |
| Nov 14, 2019 | 44.03 |
| Nov 13, 2019 | 43.96 |
| Nov 12, 2019 | 43.85 |
| Nov 11, 2019 | 43.74 |
| Nov 8, 2019 | 43.65 |
| Nov 7, 2019 | 43.56 |
| Nov 6, 2019 | 43.48 |
| Nov 5, 2019 | 43.40 |
| Nov 4, 2019 | 43.35 |
| Nov 1, 2019 | 43.28 |
| Oct 31, 2019 | 43.25 |
| Oct 30, 2019 | 43.23 |
| Oct 29, 2019 | 43.19 |
| Oct 28, 2019 | 43.19 |
| Oct 25, 2019 | 43.17 |
| Oct 24, 2019 | 43.14 |
| Oct 23, 2019 | 43.13 |
| Oct 22, 2019 | 43.13 |
| Oct 21, 2019 | 43.13 |
| Oct 18, 2019 | 43.15 |
| Oct 17, 2019 | 43.21 |
| Oct 16, 2019 | 43.23 |
| Oct 15, 2019 | 43.27 |
| Oct 14, 2019 | 43.30 |
| Oct 11, 2019 | 43.39 |
| Oct 10, 2019 | 43.47 |
| Oct 9, 2019 | 43.58 |
| Oct 8, 2019 | 43.71 |
| Oct 7, 2019 | 43.84 |
| Oct 4, 2019 | 43.96 |
| Oct 3, 2019 | 44.05 |
| Oct 2, 2019 | 44.16 |
| Oct 1, 2019 | 44.25 |
| Sep 30, 2019 | 44.32 |
| Sep 27, 2019 | 44.41 |
| Sep 26, 2019 | 44.53 |
| Sep 25, 2019 | 44.65 |
| Sep 24, 2019 | 44.76 |
| Sep 23, 2019 | 44.90 |
| Sep 20, 2019 | 45.04 |
| Sep 19, 2019 | 45.16 |
| Sep 18, 2019 | 45.28 |
| Sep 17, 2019 | 45.39 |
| Sep 16, 2019 | 45.50 |
| Sep 13, 2019 | 45.63 |
| Sep 12, 2019 | 45.75 |
| Sep 11, 2019 | 45.87 |
| Sep 10, 2019 | 45.97 |
| Sep 9, 2019 | 46.10 |
| Sep 6, 2019 | 46.23 |
| Sep 5, 2019 | 46.35 |
| Sep 4, 2019 | 46.46 |
| Sep 3, 2019 | 46.58 |
| Aug 30, 2019 | 46.71 |
| Aug 29, 2019 | 46.78 |
| Aug 28, 2019 | 46.87 |
| Aug 27, 2019 | 46.95 |
| Aug 26, 2019 | 47.03 |
| Aug 23, 2019 | 47.09 |
| Aug 22, 2019 | 47.19 |
| Aug 21, 2019 | 47.26 |
| Aug 20, 2019 | 47.31 |
| Aug 19, 2019 | 47.37 |
| Aug 16, 2019 | 47.42 |
| Aug 15, 2019 | 47.49 |
| Aug 14, 2019 | 47.57 |
| Aug 13, 2019 | 47.65 |
| Aug 12, 2019 | 47.69 |
| Aug 9, 2019 | 47.72 |
| Aug 8, 2019 | 47.73 |
| Aug 7, 2019 | 47.78 |
| Aug 6, 2019 | 47.84 |
| Aug 5, 2019 | 47.90 |
| Aug 2, 2019 | 47.94 |
| Aug 1, 2019 | 47.96 |
| Jul 31, 2019 | 47.98 |
| Jul 30, 2019 | 48.00 |
| Jul 29, 2019 | 47.99 |
| Jul 26, 2019 | 48.02 |
| Jul 25, 2019 | 48.04 |
| Jul 24, 2019 | 48.08 |
| Jul 23, 2019 | 48.09 |
| Jul 22, 2019 | 48.12 |
| Jul 19, 2019 | 48.19 |
| Jul 18, 2019 | 48.20 |
| Jul 17, 2019 | 48.19 |
| Jul 16, 2019 | 48.20 |
| Jul 15, 2019 | 48.20 |
| Jul 12, 2019 | 48.17 |
| Jul 11, 2019 | 48.12 |
| Jul 10, 2019 | 48.04 |
| Jul 9, 2019 | 48.00 |
| Jul 8, 2019 | 47.92 |
| Jul 5, 2019 | 47.83 |
| Jul 3, 2019 | 47.72 |
| Jul 2, 2019 | 47.63 |
| Jul 1, 2019 | 47.54 |
| Jun 28, 2019 | 47.47 |
| Jun 27, 2019 | 47.41 |
| Jun 26, 2019 | 47.36 |
| Jun 25, 2019 | 47.33 |
| Jun 24, 2019 | 47.31 |
| Jun 21, 2019 | 47.28 |
| Jun 20, 2019 | 47.26 |
| Jun 19, 2019 | 47.24 |
| Jun 18, 2019 | 47.23 |
| Jun 17, 2019 | 47.23 |
| Jun 14, 2019 | 47.19 |
| Jun 13, 2019 | 47.15 |
| Jun 12, 2019 | 47.10 |
| Jun 11, 2019 | 47.07 |
| Jun 10, 2019 | 47.05 |
| Jun 7, 2019 | 47.01 |
| Jun 6, 2019 | 46.94 |
| Jun 5, 2019 | 46.88 |
| Jun 4, 2019 | 46.79 |
| Jun 3, 2019 | 46.64 |
| May 31, 2019 | 46.57 |
| May 30, 2019 | 46.53 |
| May 29, 2019 | 46.49 |
| May 28, 2019 | 46.42 |
| May 24, 2019 | 46.36 |
| May 23, 2019 | 46.28 |
| May 22, 2019 | 46.21 |
| May 21, 2019 | 46.11 |
| May 20, 2019 | 46.00 |
| May 17, 2019 | 45.88 |
| May 16, 2019 | 45.74 |
| May 15, 2019 | 45.61 |
| May 14, 2019 | 45.51 |
| May 13, 2019 | 45.42 |
| May 10, 2019 | 45.36 |
| May 9, 2019 | 45.29 |
| May 8, 2019 | 45.21 |
| May 7, 2019 | 45.12 |
| May 6, 2019 | 45.03 |
| May 3, 2019 | 44.96 |
| May 2, 2019 | 44.87 |
| May 1, 2019 | 44.79 |
| Apr 30, 2019 | 44.72 |
| Apr 29, 2019 | 44.67 |
| Apr 26, 2019 | 44.60 |
| Apr 25, 2019 | 44.55 |
| Apr 24, 2019 | 44.50 |
| Apr 23, 2019 | 44.43 |
| Apr 22, 2019 | 44.34 |
| Apr 18, 2019 | 44.24 |
| Apr 17, 2019 | 44.14 |
| Apr 16, 2019 | 44.03 |
| Apr 15, 2019 | 43.93 |
| Apr 12, 2019 | 43.83 |
| Apr 11, 2019 | 43.74 |
| Apr 10, 2019 | 43.64 |
| Apr 9, 2019 | 43.53 |
| Apr 8, 2019 | 43.42 |
| Apr 5, 2019 | 43.35 |
| Apr 4, 2019 | 43.22 |
| Apr 3, 2019 | 43.11 |
| Apr 2, 2019 | 43.01 |
| Apr 1, 2019 | 42.93 |
| Mar 29, 2019 | 42.83 |
| Mar 28, 2019 | 42.74 |
| Mar 27, 2019 | 42.66 |
| Mar 26, 2019 | 42.59 |
| Mar 25, 2019 | 42.54 |
| Mar 22, 2019 | 42.53 |
| Mar 21, 2019 | 42.56 |
| Mar 20, 2019 | 42.53 |
| Mar 19, 2019 | 42.46 |
| Mar 18, 2019 | 42.38 |
| Mar 15, 2019 | 42.27 |
| Mar 14, 2019 | 42.16 |
| Mar 13, 2019 | 42.06 |
| Mar 12, 2019 | 41.93 |
| Mar 11, 2019 | 41.81 |
| Mar 8, 2019 | 41.69 |
| Mar 7, 2019 | 41.57 |
| Mar 6, 2019 | 41.51 |
| Mar 5, 2019 | 41.43 |
| Mar 4, 2019 | 41.33 |
| Mar 1, 2019 | 41.24 |
| Feb 28, 2019 | 41.14 |
| Feb 27, 2019 | 41.04 |
| Feb 26, 2019 | 40.95 |
| Feb 25, 2019 | 40.87 |
| Feb 22, 2019 | 40.80 |
| Feb 21, 2019 | 40.70 |
| Feb 20, 2019 | 40.65 |
| Feb 19, 2019 | 40.57 |
| Feb 15, 2019 | 40.48 |
| Feb 14, 2019 | 40.44 |
| Feb 13, 2019 | 40.42 |
| Feb 12, 2019 | 40.43 |
| Feb 11, 2019 | 40.45 |
| Feb 8, 2019 | 40.46 |
| Feb 7, 2019 | 40.50 |
| Feb 6, 2019 | 40.57 |
| Feb 5, 2019 | 40.62 |
| Feb 4, 2019 | 40.66 |
| Feb 1, 2019 | 40.71 |
| Jan 31, 2019 | 40.81 |
| Jan 30, 2019 | 40.87 |
| Jan 29, 2019 | 40.94 |
| Jan 28, 2019 | 41.02 |
| Jan 25, 2019 | 41.14 |
| Jan 24, 2019 | 41.21 |
| Jan 23, 2019 | 41.34 |
| Jan 22, 2019 | 41.47 |
| Jan 18, 2019 | 41.59 |
| Jan 17, 2019 | 41.68 |
| Jan 16, 2019 | 41.80 |
| Jan 15, 2019 | 41.92 |
| Jan 14, 2019 | 42.01 |
| Jan 11, 2019 | 42.10 |
| Jan 10, 2019 | 42.16 |
| Jan 9, 2019 | 42.19 |
| Jan 8, 2019 | 42.20 |
| Jan 7, 2019 | 42.18 |
| Jan 4, 2019 | 42.22 |
| Jan 3, 2019 | 42.28 |
| Jan 2, 2019 | 42.36 |
| Dec 31, 2018 | 42.46 |
| Dec 28, 2018 | 42.58 |
| Dec 27, 2018 | 42.72 |
| Dec 26, 2018 | 42.85 |
| Dec 24, 2018 | 42.97 |
| Dec 21, 2018 | 43.13 |
| Dec 20, 2018 | 43.26 |
| Dec 19, 2018 | 43.40 |
| Dec 18, 2018 | 43.52 |
| Dec 17, 2018 | 43.61 |
| Dec 14, 2018 | 43.74 |
| Dec 13, 2018 | 43.85 |
| Dec 12, 2018 | 43.94 |
| Dec 11, 2018 | 44.03 |
| Dec 10, 2018 | 44.14 |
| Dec 7, 2018 | 44.26 |
| Dec 6, 2018 | 44.36 |
| Dec 4, 2018 | 44.50 |
| Dec 3, 2018 | 44.63 |
| Nov 30, 2018 | 44.73 |
| Nov 29, 2018 | 44.85 |
| Nov 28, 2018 | 44.95 |
| Nov 27, 2018 | 45.03 |
| Nov 26, 2018 | 45.13 |
| Nov 23, 2018 | 45.22 |
| Nov 21, 2018 | 45.31 |
| Nov 20, 2018 | 45.42 |
| Nov 19, 2018 | 45.55 |
| Nov 16, 2018 | 45.65 |
| Nov 15, 2018 | 45.72 |
| Nov 14, 2018 | 45.81 |
| Nov 13, 2018 | 45.91 |
| Nov 12, 2018 | 46.01 |
| Nov 9, 2018 | 46.06 |
| Nov 8, 2018 | 46.13 |
| Nov 7, 2018 | 46.17 |
| Nov 6, 2018 | 46.24 |
| Nov 5, 2018 | 46.32 |
| Nov 2, 2018 | 46.42 |
| Nov 1, 2018 | 46.50 |
| Oct 31, 2018 | 46.59 |
| Oct 30, 2018 | 46.70 |
| Oct 29, 2018 | 46.81 |
| Oct 26, 2018 | 46.93 |
| Oct 25, 2018 | 47.07 |
| Oct 24, 2018 | 47.22 |
| Oct 23, 2018 | 47.40 |
| Oct 22, 2018 | 47.53 |
| Oct 19, 2018 | 47.66 |
| Oct 18, 2018 | 47.77 |
| Oct 17, 2018 | 47.86 |
| Oct 16, 2018 | 47.92 |
| Oct 15, 2018 | 48.00 |
| Oct 12, 2018 | 48.08 |
| Oct 11, 2018 | 48.18 |
| Oct 10, 2018 | 48.26 |
| Oct 9, 2018 | 48.31 |
| Oct 8, 2018 | 48.37 |
| Oct 5, 2018 | 48.41 |
| Oct 4, 2018 | 48.49 |
| Oct 3, 2018 | 48.53 |
| Oct 2, 2018 | 48.58 |
| Oct 1, 2018 | 48.68 |
| Sep 28, 2018 | 48.75 |
| Sep 27, 2018 | 48.76 |
| Sep 26, 2018 | 48.77 |
| Sep 25, 2018 | 48.77 |
| Sep 24, 2018 | 48.75 |
| Sep 21, 2018 | 48.72 |
| Sep 20, 2018 | 48.69 |
| Sep 19, 2018 | 48.63 |
| Sep 18, 2018 | 48.59 |
| Sep 17, 2018 | 48.56 |
| Sep 14, 2018 | 48.51 |
| Sep 13, 2018 | 48.46 |
| Sep 12, 2018 | 48.41 |
| Sep 11, 2018 | 48.33 |
| Sep 10, 2018 | 48.24 |
| Sep 7, 2018 | 48.17 |
| Sep 6, 2018 | 48.11 |
| Sep 5, 2018 | 48.05 |
| Sep 4, 2018 | 47.98 |
| Aug 31, 2018 | 47.92 |
| Aug 30, 2018 | 47.88 |
| Aug 29, 2018 | 47.84 |
| Aug 28, 2018 | 47.79 |
| Aug 27, 2018 | 47.72 |
| Aug 24, 2018 | 47.62 |
| Aug 23, 2018 | 47.52 |
| Aug 22, 2018 | 47.41 |
| Aug 21, 2018 | 47.32 |
| Aug 20, 2018 | 47.22 |
| Aug 17, 2018 | 47.15 |
| Aug 16, 2018 | 47.09 |
| Aug 15, 2018 | 47.02 |
| Aug 14, 2018 | 46.95 |
| Aug 13, 2018 | 46.87 |
| Aug 10, 2018 | 46.78 |
| Aug 9, 2018 | 46.68 |
| Aug 8, 2018 | 46.57 |
| Aug 7, 2018 | 46.48 |
| Aug 6, 2018 | 46.41 |
| Aug 3, 2018 | 46.34 |
| Aug 2, 2018 | 46.26 |
| Aug 1, 2018 | 46.18 |
| Jul 31, 2018 | 46.10 |
| Jul 30, 2018 | 46.02 |
| Jul 27, 2018 | 45.91 |
| Jul 26, 2018 | 45.83 |
| Jul 25, 2018 | 45.72 |
| Jul 24, 2018 | 45.61 |
| Jul 23, 2018 | 45.51 |
| Jul 20, 2018 | 45.39 |
| Jul 19, 2018 | 45.28 |
| Jul 18, 2018 | 45.22 |
| Jul 17, 2018 | 45.15 |
| Jul 16, 2018 | 45.09 |
| Jul 13, 2018 | 45.03 |
| Jul 12, 2018 | 44.97 |
| Jul 11, 2018 | 44.91 |
| Jul 10, 2018 | 44.83 |
| Jul 9, 2018 | 44.77 |
| Jul 6, 2018 | 44.71 |
| Jul 5, 2018 | 44.64 |
| Jul 3, 2018 | 44.56 |
| Jul 2, 2018 | 44.47 |
| Jun 29, 2018 | 44.40 |
| Jun 28, 2018 | 44.32 |
| Jun 27, 2018 | 44.18 |
| Jun 26, 2018 | 44.04 |
| Jun 25, 2018 | 43.89 |
| Jun 22, 2018 | 43.73 |
| Jun 21, 2018 | 43.57 |
| Jun 20, 2018 | 43.40 |
| Jun 19, 2018 | 43.25 |
| Jun 18, 2018 | 43.08 |
| Jun 15, 2018 | 42.93 |
| Jun 14, 2018 | 42.79 |
| Jun 13, 2018 | 42.67 |
| Jun 12, 2018 | 42.52 |
| Jun 11, 2018 | 42.37 |
| Jun 8, 2018 | 42.22 |
| Jun 7, 2018 | 42.07 |
| Jun 6, 2018 | 41.91 |
| Jun 5, 2018 | 41.76 |
| Jun 4, 2018 | 41.61 |
| Jun 1, 2018 | 41.49 |
| May 31, 2018 | 41.39 |
| May 30, 2018 | 41.31 |
| May 29, 2018 | 41.24 |
| May 25, 2018 | 41.16 |
| May 24, 2018 | 41.07 |
| May 23, 2018 | 40.97 |
| May 22, 2018 | 40.89 |
| May 21, 2018 | 40.81 |
| May 18, 2018 | 40.72 |
| May 17, 2018 | 40.62 |
| May 16, 2018 | 40.53 |
| May 15, 2018 | 40.43 |
| May 14, 2018 | 40.34 |
| May 11, 2018 | 40.24 |
| May 10, 2018 | 40.12 |
| May 9, 2018 | 40.00 |
| May 8, 2018 | 39.90 |
| May 7, 2018 | 39.80 |
| May 4, 2018 | 39.71 |
| May 3, 2018 | 39.61 |
| May 2, 2018 | 39.53 |
| May 1, 2018 | 39.44 |
| Apr 30, 2018 | 39.36 |
| Apr 27, 2018 | 39.29 |
| Apr 26, 2018 | 39.19 |
| Apr 25, 2018 | 39.07 |
| Apr 24, 2018 | 38.97 |
| Apr 23, 2018 | 38.89 |
| Apr 20, 2018 | 38.79 |
| Apr 19, 2018 | 38.71 |
| Apr 18, 2018 | 38.65 |
| Apr 17, 2018 | 38.61 |
| Apr 16, 2018 | 38.61 |
| Apr 13, 2018 | 38.61 |
| Apr 12, 2018 | 38.61 |
| Apr 11, 2018 | 38.62 |
| Apr 10, 2018 | 38.63 |
| Apr 9, 2018 | 38.64 |
| Apr 6, 2018 | 38.67 |
| Apr 5, 2018 | 38.69 |
| Apr 4, 2018 | 38.72 |
| Apr 3, 2018 | 38.75 |
| Apr 2, 2018 | 38.80 |
| Mar 29, 2018 | 38.83 |
| Mar 28, 2018 | 38.86 |
| Mar 27, 2018 | 38.88 |
| Mar 26, 2018 | 38.91 |
| Mar 23, 2018 | 38.92 |
| Mar 22, 2018 | 38.94 |
| Mar 21, 2018 | 38.95 |
| Mar 20, 2018 | 38.92 |
| Mar 19, 2018 | 38.92 |
| Mar 16, 2018 | 38.88 |
| Mar 15, 2018 | 38.86 |
| Mar 14, 2018 | 38.83 |
| Mar 13, 2018 | 38.80 |
| Mar 12, 2018 | 38.78 |
| Mar 9, 2018 | 38.77 |
| Mar 8, 2018 | 38.77 |
| Mar 7, 2018 | 38.80 |
| Mar 6, 2018 | 38.84 |
| Mar 5, 2018 | 38.88 |
| Mar 2, 2018 | 38.91 |
| Mar 1, 2018 | 38.98 |
| Feb 28, 2018 | 39.05 |
| Feb 27, 2018 | 39.12 |
| Feb 26, 2018 | 39.18 |
| Feb 23, 2018 | 39.22 |
| Feb 22, 2018 | 39.25 |
| Feb 21, 2018 | 39.29 |
| Feb 20, 2018 | 39.32 |
| Feb 16, 2018 | 39.37 |
| Feb 15, 2018 | 39.42 |
| Feb 14, 2018 | 39.47 |
| Feb 13, 2018 | 39.54 |
| Feb 12, 2018 | 39.64 |
| Feb 9, 2018 | 39.74 |
| Feb 8, 2018 | 39.83 |
| Feb 7, 2018 | 39.90 |
| Feb 6, 2018 | 39.94 |
| Feb 5, 2018 | 39.98 |
| Feb 2, 2018 | 40.05 |
| Feb 1, 2018 | 40.07 |
| Jan 31, 2018 | 40.07 |
| Jan 30, 2018 | 40.08 |
| Jan 29, 2018 | 40.08 |
| Jan 26, 2018 | 40.08 |
| Jan 25, 2018 | 40.06 |
| Jan 24, 2018 | 40.03 |
| Jan 23, 2018 | 40.00 |
| Jan 22, 2018 | 39.97 |
| Jan 19, 2018 | 39.95 |
| Jan 18, 2018 | 39.93 |
| Jan 17, 2018 | 39.94 |
| Jan 16, 2018 | 39.94 |
| Jan 12, 2018 | 39.93 |
| Jan 11, 2018 | 39.92 |
| Jan 10, 2018 | 39.91 |
| Jan 9, 2018 | 39.94 |
| Jan 8, 2018 | 39.97 |
| Jan 5, 2018 | 40.01 |
| Jan 4, 2018 | 40.01 |
| Jan 3, 2018 | 40.04 |
| Jan 2, 2018 | 40.10 |
| Dec 29, 2017 | 40.14 |
| Dec 28, 2017 | 40.20 |
| Dec 27, 2017 | 40.23 |
| Dec 26, 2017 | 40.27 |
| Dec 22, 2017 | 40.30 |
| Dec 21, 2017 | 40.31 |
| Dec 20, 2017 | 40.32 |
| Dec 19, 2017 | 40.34 |
| Dec 18, 2017 | 40.34 |
| Dec 15, 2017 | 40.31 |
| Dec 14, 2017 | 40.28 |
| Dec 13, 2017 | 40.25 |
| Dec 12, 2017 | 40.20 |
| Dec 11, 2017 | 40.16 |
| Dec 8, 2017 | 40.13 |
| Dec 7, 2017 | 40.10 |
| Dec 6, 2017 | 40.06 |
| Dec 5, 2017 | 40.00 |
| Dec 4, 2017 | 39.93 |
| Dec 1, 2017 | 39.86 |
| Nov 30, 2017 | 39.78 |
| Nov 29, 2017 | 39.67 |
| Nov 28, 2017 | 39.53 |
| Nov 27, 2017 | 39.41 |
| Nov 24, 2017 | 39.32 |
| Nov 22, 2017 | 39.23 |
| Nov 21, 2017 | 39.14 |
| Nov 20, 2017 | 39.05 |
| Nov 17, 2017 | 38.96 |
| Nov 16, 2017 | 38.87 |
| Nov 15, 2017 | 38.77 |
| Nov 14, 2017 | 38.70 |
| Nov 13, 2017 | 38.62 |
| Nov 10, 2017 | 38.57 |
| Nov 9, 2017 | 38.53 |
| Nov 8, 2017 | 38.48 |
| Nov 7, 2017 | 38.41 |
| Nov 6, 2017 | 38.34 |
| Nov 3, 2017 | 38.25 |
| Nov 2, 2017 | 38.15 |
| Nov 1, 2017 | 38.04 |
| Oct 31, 2017 | 37.94 |
| Oct 30, 2017 | 37.83 |
| Oct 27, 2017 | 37.73 |
| Oct 26, 2017 | 37.60 |
| Oct 25, 2017 | 37.48 |
| Oct 24, 2017 | 37.36 |
| Oct 23, 2017 | 37.26 |
| Oct 20, 2017 | 37.13 |
| Oct 19, 2017 | 36.98 |
| Oct 18, 2017 | 36.87 |
| Oct 17, 2017 | 36.74 |
| Oct 16, 2017 | 36.61 |
| Oct 13, 2017 | 36.48 |
| Oct 12, 2017 | 36.36 |
| Oct 11, 2017 | 36.25 |
| Oct 10, 2017 | 36.15 |
| Oct 9, 2017 | 36.04 |
| Oct 6, 2017 | 35.94 |
| Oct 5, 2017 | 35.86 |
| Oct 4, 2017 | 35.78 |
| Oct 3, 2017 | 35.73 |
| Oct 2, 2017 | 35.65 |
| Sep 29, 2017 | 35.58 |
| Sep 28, 2017 | 35.52 |
| Sep 27, 2017 | 35.46 |
| Sep 26, 2017 | 35.39 |
| Sep 25, 2017 | 35.34 |
| Sep 22, 2017 | 35.28 |
| Sep 21, 2017 | 35.24 |
| Sep 20, 2017 | 35.20 |
| Sep 19, 2017 | 35.17 |
| Sep 18, 2017 | 35.17 |
| Sep 15, 2017 | 35.17 |
| Sep 14, 2017 | 35.18 |
| Sep 13, 2017 | 35.18 |
| Sep 12, 2017 | 35.19 |
| Sep 11, 2017 | 35.19 |
| Sep 8, 2017 | 35.21 |
| Sep 7, 2017 | 35.22 |
| Sep 6, 2017 | 35.23 |
| Sep 5, 2017 | 35.23 |
| Sep 1, 2017 | 35.25 |
| Aug 31, 2017 | 35.24 |
| Aug 30, 2017 | 35.24 |
| Aug 29, 2017 | 35.24 |
| Aug 28, 2017 | 35.26 |
| Aug 25, 2017 | 35.28 |
| Aug 24, 2017 | 35.30 |
| Aug 23, 2017 | 35.33 |
| Aug 22, 2017 | 35.38 |
| Aug 21, 2017 | 35.43 |
| Aug 18, 2017 | 35.49 |
| Aug 17, 2017 | 35.51 |
| Aug 16, 2017 | 35.52 |
| Aug 15, 2017 | 35.52 |
| Aug 14, 2017 | 35.52 |
| Aug 11, 2017 | 35.52 |
| Aug 10, 2017 | 35.54 |
| Aug 9, 2017 | 35.56 |
| Aug 8, 2017 | 35.56 |
| Aug 7, 2017 | 35.55 |
| Aug 4, 2017 | 35.56 |
| Aug 3, 2017 | 35.55 |
| Aug 2, 2017 | 35.56 |
| Aug 1, 2017 | 35.54 |
| Jul 31, 2017 | 35.51 |
| Jul 28, 2017 | 35.48 |
| Jul 27, 2017 | 35.44 |
| Jul 26, 2017 | 35.44 |
| Jul 25, 2017 | 35.43 |
| Jul 24, 2017 | 35.40 |
| Jul 21, 2017 | 35.40 |
| Jul 20, 2017 | 35.41 |
| Jul 19, 2017 | 35.41 |
| Jul 18, 2017 | 35.41 |
| Jul 17, 2017 | 35.41 |
| Jul 14, 2017 | 35.42 |
| Jul 13, 2017 | 35.43 |
| Jul 12, 2017 | 35.44 |
| Jul 11, 2017 | 35.44 |
| Jul 10, 2017 | 35.45 |
| Jul 7, 2017 | 35.46 |
| Jul 6, 2017 | 35.48 |
| Jul 5, 2017 | 35.49 |
| Jul 3, 2017 | 35.50 |
| Jun 30, 2017 | 35.49 |
| Jun 29, 2017 | 35.47 |
| Jun 28, 2017 | 35.43 |
| Jun 27, 2017 | 35.39 |
| Jun 26, 2017 | 35.36 |
| Jun 23, 2017 | 35.32 |
| Jun 22, 2017 | 35.29 |
| Jun 21, 2017 | 35.26 |
| Jun 20, 2017 | 35.22 |
| Jun 19, 2017 | 35.18 |
| Jun 16, 2017 | 35.13 |
| Jun 15, 2017 | 35.06 |
| Jun 14, 2017 | 35.00 |
| Jun 13, 2017 | 34.96 |
| Jun 12, 2017 | 34.91 |
| Jun 9, 2017 | 34.88 |
| Jun 8, 2017 | 34.82 |
| Jun 7, 2017 | 34.78 |
| Jun 6, 2017 | 34.76 |
| Jun 5, 2017 | 34.73 |
| Jun 2, 2017 | 34.70 |
| Jun 1, 2017 | 34.65 |
| May 31, 2017 | 34.62 |
| May 30, 2017 | 34.61 |
| May 26, 2017 | 34.62 |
| May 25, 2017 | 34.61 |
| May 24, 2017 | 34.59 |
| May 23, 2017 | 34.59 |
| May 22, 2017 | 34.57 |
| May 19, 2017 | 34.56 |
| May 18, 2017 | 34.57 |
| May 17, 2017 | 34.57 |
| May 16, 2017 | 34.59 |
| May 15, 2017 | 34.57 |
| May 12, 2017 | 34.55 |
| May 11, 2017 | 34.53 |
| May 10, 2017 | 34.52 |
| May 9, 2017 | 34.50 |
| May 8, 2017 | 34.49 |
| May 5, 2017 | 34.49 |
| May 4, 2017 | 34.49 |
| May 3, 2017 | 34.49 |
| May 2, 2017 | 34.49 |
| May 1, 2017 | 34.50 |
| Apr 28, 2017 | 34.49 |
| Apr 27, 2017 | 34.49 |
| Apr 26, 2017 | 34.47 |
| Apr 25, 2017 | 34.43 |
| Apr 24, 2017 | 34.39 |
| Apr 21, 2017 | 34.35 |
| Apr 20, 2017 | 34.32 |
| Apr 19, 2017 | 34.33 |
| Apr 18, 2017 | 34.36 |
| Apr 17, 2017 | 34.39 |
| Apr 13, 2017 | 34.42 |
| Apr 12, 2017 | 34.47 |
| Apr 11, 2017 | 34.49 |
| Apr 10, 2017 | 34.50 |
| Apr 7, 2017 | 34.54 |
| Apr 6, 2017 | 34.62 |
| Apr 5, 2017 | 34.72 |
| Apr 4, 2017 | 34.83 |
| Apr 3, 2017 | 34.91 |
| Mar 31, 2017 | 34.98 |
| Mar 30, 2017 | 35.05 |
| Mar 29, 2017 | 35.11 |
| Mar 28, 2017 | 35.19 |
| Mar 27, 2017 | 35.30 |
| Mar 24, 2017 | 35.40 |
| Mar 23, 2017 | 35.51 |
| Mar 22, 2017 | 35.63 |
| Mar 21, 2017 | 35.74 |
| Mar 20, 2017 | 35.86 |
| Mar 17, 2017 | 35.95 |
| Mar 16, 2017 | 36.06 |
| Mar 15, 2017 | 36.17 |
| Mar 14, 2017 | 36.28 |
| Mar 13, 2017 | 36.39 |
| Mar 10, 2017 | 36.50 |
| Mar 9, 2017 | 36.61 |
| Mar 8, 2017 | 36.71 |
| Mar 7, 2017 | 36.80 |
| Mar 6, 2017 | 36.89 |
| Mar 3, 2017 | 37.00 |
| Mar 2, 2017 | 37.11 |
| Mar 1, 2017 | 37.20 |
| Feb 28, 2017 | 37.28 |
| Feb 27, 2017 | 37.36 |
| Feb 24, 2017 | 37.44 |
| Feb 23, 2017 | 37.49 |
| Feb 22, 2017 | 37.54 |
| Feb 21, 2017 | 37.58 |
| Feb 17, 2017 | 37.62 |
| Feb 16, 2017 | 37.64 |
| Feb 15, 2017 | 37.66 |
| Feb 14, 2017 | 37.66 |
| Feb 13, 2017 | 37.68 |
| Feb 10, 2017 | 37.71 |
| Feb 9, 2017 | 37.76 |
| Feb 8, 2017 | 37.81 |
| Feb 7, 2017 | 37.87 |
| Feb 6, 2017 | 37.91 |
| Feb 3, 2017 | 37.94 |
| Feb 2, 2017 | 37.95 |
| Feb 1, 2017 | 37.97 |
| Jan 31, 2017 | 37.96 |
| Jan 30, 2017 | 37.96 |
| Jan 27, 2017 | 37.99 |
| Jan 26, 2017 | 38.00 |
| Jan 25, 2017 | 37.97 |
| Jan 24, 2017 | 37.90 |
| Jan 23, 2017 | 37.81 |
| Jan 20, 2017 | 37.70 |
| Jan 19, 2017 | 37.58 |
| Jan 18, 2017 | 37.46 |
| Jan 17, 2017 | 37.33 |
| Jan 13, 2017 | 37.20 |
| Jan 12, 2017 | 37.05 |
| Jan 11, 2017 | 36.91 |
| Jan 10, 2017 | 36.77 |
| Jan 9, 2017 | 36.62 |
| Jan 6, 2017 | 36.49 |
| Jan 5, 2017 | 36.33 |
| Jan 4, 2017 | 36.18 |
| Jan 3, 2017 | 35.98 |
| Dec 30, 2016 | 35.76 |
| Dec 29, 2016 | 35.54 |
| Dec 28, 2016 | 35.32 |
| Dec 27, 2016 | 35.11 |
| Dec 23, 2016 | 34.91 |
| Dec 22, 2016 | 34.72 |
| Dec 21, 2016 | 34.56 |
| Dec 20, 2016 | 34.38 |
| Dec 19, 2016 | 34.21 |
| Dec 16, 2016 | 34.04 |
| Dec 15, 2016 | 33.90 |
| Dec 14, 2016 | 33.76 |
| Dec 13, 2016 | 33.62 |
| Dec 12, 2016 | 33.46 |
| Dec 9, 2016 | 33.31 |
| Dec 8, 2016 | 33.15 |
| Dec 7, 2016 | 33.00 |
| Dec 6, 2016 | 32.86 |
| Dec 5, 2016 | 32.73 |
| Dec 2, 2016 | 32.62 |
| Dec 1, 2016 | 32.53 |
| Nov 30, 2016 | 32.41 |
| Nov 29, 2016 | 32.28 |
| Nov 28, 2016 | 32.14 |
| Nov 25, 2016 | 32.00 |
| Nov 23, 2016 | 31.86 |
| Nov 22, 2016 | 31.71 |
| Nov 21, 2016 | 31.58 |
| Nov 18, 2016 | 31.48 |
| Nov 17, 2016 | 31.39 |
| Nov 16, 2016 | 31.35 |
| Nov 15, 2016 | 31.30 |
| Nov 14, 2016 | 31.22 |
| Nov 11, 2016 | 31.15 |
| Nov 10, 2016 | 31.07 |
| Nov 9, 2016 | 31.03 |
| Nov 8, 2016 | 31.00 |
| Nov 7, 2016 | 30.99 |
| Nov 4, 2016 | 30.99 |
| Nov 3, 2016 | 30.99 |
| Nov 2, 2016 | 30.99 |
| Nov 1, 2016 | 30.99 |
| Oct 31, 2016 | 30.98 |
| Oct 28, 2016 | 30.96 |
| Oct 27, 2016 | 30.94 |
| Oct 26, 2016 | 30.92 |
| Oct 25, 2016 | 30.91 |
| Oct 24, 2016 | 30.91 |
| Oct 21, 2016 | 30.90 |
| Oct 20, 2016 | 30.92 |
| Oct 19, 2016 | 30.97 |
| Oct 18, 2016 | 31.02 |
| Oct 17, 2016 | 31.06 |
| Oct 14, 2016 | 31.09 |
| Oct 13, 2016 | 31.10 |
| Oct 12, 2016 | 31.11 |
| Oct 11, 2016 | 31.09 |
| Oct 10, 2016 | 31.07 |
| Oct 7, 2016 | 31.04 |
| Oct 6, 2016 | 31.01 |
| Oct 5, 2016 | 30.98 |
| Oct 4, 2016 | 30.95 |
| Oct 3, 2016 | 30.91 |
| Sep 30, 2016 | 30.89 |
| Sep 29, 2016 | 30.86 |
| Sep 28, 2016 | 30.86 |
| Sep 27, 2016 | 30.84 |
| Sep 26, 2016 | 30.83 |
| Sep 23, 2016 | 30.82 |
| Sep 22, 2016 | 30.78 |
| Sep 21, 2016 | 30.73 |
| Sep 20, 2016 | 30.70 |
| Sep 19, 2016 | 30.67 |
| Sep 16, 2016 | 30.64 |
| Sep 15, 2016 | 30.59 |
| Sep 14, 2016 | 30.53 |
| Sep 13, 2016 | 30.48 |
| Sep 12, 2016 | 30.42 |
| Sep 9, 2016 | 30.35 |
| Sep 8, 2016 | 30.26 |
| Sep 7, 2016 | 30.13 |
| Sep 6, 2016 | 30.02 |
| Sep 2, 2016 | 29.91 |
| Sep 1, 2016 | 29.83 |
| Aug 31, 2016 | 29.74 |
| Aug 30, 2016 | 29.65 |
| Aug 29, 2016 | 29.56 |
| Aug 26, 2016 | 29.46 |
| Aug 25, 2016 | 29.36 |
| Aug 24, 2016 | 29.27 |
| Aug 23, 2016 | 29.17 |
| Aug 22, 2016 | 29.08 |
| Aug 19, 2016 | 29.01 |
| Aug 18, 2016 | 28.95 |
| Aug 17, 2016 | 28.88 |
| Aug 16, 2016 | 28.83 |
| Aug 15, 2016 | 28.77 |
| Aug 12, 2016 | 28.69 |
| Aug 11, 2016 | 28.62 |
| Aug 10, 2016 | 28.56 |
| Aug 9, 2016 | 28.49 |
| Aug 8, 2016 | 28.43 |
| Aug 5, 2016 | 28.36 |
| Aug 4, 2016 | 28.31 |
| Aug 3, 2016 | 28.25 |
| Aug 2, 2016 | 28.20 |
| Aug 1, 2016 | 28.15 |
| Jul 29, 2016 | 28.11 |
| Jul 28, 2016 | 28.06 |
| Jul 27, 2016 | 27.99 |
| Jul 26, 2016 | 27.93 |
| Jul 25, 2016 | 27.87 |
| Jul 22, 2016 | 27.81 |
| Jul 21, 2016 | 27.75 |
| Jul 20, 2016 | 27.71 |
| Jul 19, 2016 | 27.65 |
| Jul 18, 2016 | 27.60 |
| Jul 15, 2016 | 27.55 |
| Jul 14, 2016 | 27.50 |
| Jul 13, 2016 | 27.46 |
| Jul 12, 2016 | 27.44 |
| Jul 11, 2016 | 27.40 |
| Jul 8, 2016 | 27.36 |
| Jul 7, 2016 | 27.34 |
| Jul 6, 2016 | 27.34 |
| Jul 5, 2016 | 27.32 |
| Jul 1, 2016 | 27.31 |
| Jun 30, 2016 | 27.29 |
| Jun 29, 2016 | 27.25 |
| Jun 28, 2016 | 27.24 |
| Jun 27, 2016 | 27.24 |
| Jun 24, 2016 | 27.23 |
| Jun 23, 2016 | 27.21 |
| Jun 22, 2016 | 27.16 |
| Jun 21, 2016 | 27.12 |
| Jun 20, 2016 | 27.07 |
| Jun 17, 2016 | 27.02 |
| Jun 16, 2016 | 26.98 |
| Jun 15, 2016 | 26.95 |
| Jun 14, 2016 | 26.92 |
| Jun 13, 2016 | 26.89 |
| Jun 10, 2016 | 26.87 |
| Jun 9, 2016 | 26.84 |
| Jun 8, 2016 | 26.81 |
| Jun 7, 2016 | 26.78 |
| Jun 6, 2016 | 26.72 |
| Jun 3, 2016 | 26.68 |
| Jun 2, 2016 | 26.64 |
| Jun 1, 2016 | 26.58 |
| May 31, 2016 | 26.52 |
| May 27, 2016 | 26.47 |
| May 26, 2016 | 26.42 |
| May 25, 2016 | 26.36 |
| May 24, 2016 | 26.31 |
| May 23, 2016 | 26.26 |
| May 20, 2016 | 26.21 |
| May 19, 2016 | 26.16 |
| May 18, 2016 | 26.13 |
| May 17, 2016 | 26.09 |
| May 16, 2016 | 26.07 |
| May 13, 2016 | 26.04 |
| May 12, 2016 | 26.02 |
| May 11, 2016 | 26.00 |
| May 10, 2016 | 25.98 |
| May 9, 2016 | 25.94 |
| May 6, 2016 | 25.91 |
| May 5, 2016 | 25.88 |
| May 4, 2016 | 25.85 |
| May 3, 2016 | 25.81 |
| May 2, 2016 | 25.77 |
| Apr 29, 2016 | 25.71 |
| Apr 28, 2016 | 25.67 |
| Apr 27, 2016 | 25.65 |
| Apr 26, 2016 | 25.61 |
| Apr 25, 2016 | 25.58 |
| Apr 22, 2016 | 25.55 |
| Apr 21, 2016 | 25.53 |
| Apr 20, 2016 | 25.52 |
| Apr 19, 2016 | 25.52 |
| Apr 18, 2016 | 25.51 |
| Apr 15, 2016 | 25.51 |
| Apr 14, 2016 | 25.52 |
| Apr 13, 2016 | 25.53 |
| Apr 12, 2016 | 25.54 |
| Apr 11, 2016 | 25.57 |
| Apr 8, 2016 | 25.58 |
| Apr 7, 2016 | 25.58 |
| Apr 6, 2016 | 25.59 |
| Apr 5, 2016 | 25.56 |
| Apr 4, 2016 | 25.52 |
| Apr 1, 2016 | 25.48 |
| Mar 31, 2016 | 25.43 |
| Mar 30, 2016 | 25.39 |
| Mar 29, 2016 | 25.34 |
| Mar 28, 2016 | 25.31 |
| Mar 24, 2016 | 25.29 |
| Mar 23, 2016 | 25.28 |
| Mar 22, 2016 | 25.27 |
| Mar 21, 2016 | 25.28 |
| Mar 18, 2016 | 25.28 |
| Mar 17, 2016 | 25.29 |
| Mar 16, 2016 | 25.30 |
| Mar 15, 2016 | 25.31 |
| Mar 14, 2016 | 25.33 |
| Mar 11, 2016 | 25.36 |
| Mar 10, 2016 | 25.37 |
| Mar 9, 2016 | 25.38 |
| Mar 8, 2016 | 25.39 |
| Mar 7, 2016 | 25.40 |
| Mar 4, 2016 | 25.40 |
| Mar 3, 2016 | 25.40 |
| Mar 2, 2016 | 25.38 |
| Mar 1, 2016 | 25.36 |
| Feb 29, 2016 | 25.35 |
| Feb 26, 2016 | 25.35 |
| Feb 25, 2016 | 25.33 |
| Feb 24, 2016 | 25.31 |
| Feb 23, 2016 | 25.31 |
| Feb 22, 2016 | 25.31 |
| Feb 19, 2016 | 25.30 |
| Feb 18, 2016 | 25.31 |
| Feb 17, 2016 | 25.34 |
| Feb 16, 2016 | 25.35 |
| Feb 12, 2016 | 25.36 |
| Feb 11, 2016 | 25.38 |
| Feb 10, 2016 | 25.41 |
| Feb 9, 2016 | 25.45 |
| Feb 8, 2016 | 25.48 |
| Feb 5, 2016 | 25.50 |
| Feb 4, 2016 | 25.52 |
| Feb 3, 2016 | 25.52 |
| Feb 2, 2016 | 25.52 |
| Feb 1, 2016 | 25.52 |
| Jan 29, 2016 | 25.51 |
| Jan 28, 2016 | 25.50 |
| Jan 27, 2016 | 25.51 |
| Jan 26, 2016 | 25.53 |
| Jan 25, 2016 | 25.55 |
| Jan 22, 2016 | 25.61 |
| Jan 21, 2016 | 25.66 |
| Jan 20, 2016 | 25.72 |
| Jan 19, 2016 | 25.77 |
| Jan 15, 2016 | 25.82 |
| Jan 14, 2016 | 25.87 |
| Jan 13, 2016 | 25.90 |
| Jan 12, 2016 | 25.92 |
| Jan 11, 2016 | 25.94 |
| Jan 8, 2016 | 25.97 |
| Jan 7, 2016 | 25.97 |
| Jan 6, 2016 | 25.98 |
| Jan 5, 2016 | 25.99 |
| Jan 4, 2016 | 25.98 |
| Dec 31, 2015 | 25.97 |
| Dec 30, 2015 | 25.96 |
| Dec 29, 2015 | 25.94 |
| Dec 28, 2015 | 25.92 |
| Dec 24, 2015 | 25.92 |
| Dec 23, 2015 | 25.90 |
| Dec 22, 2015 | 25.90 |
| Dec 21, 2015 | 25.90 |
| Dec 18, 2015 | 25.91 |
| Dec 17, 2015 | 25.93 |
| Dec 16, 2015 | 25.94 |
| Dec 15, 2015 | 25.94 |
| Dec 14, 2015 | 25.94 |
| Dec 11, 2015 | 25.93 |
| Dec 10, 2015 | 25.92 |
| Dec 9, 2015 | 25.91 |
| Dec 8, 2015 | 25.88 |
| Dec 7, 2015 | 25.86 |
| Dec 4, 2015 | 25.82 |
| Dec 3, 2015 | 25.78 |
| Dec 2, 2015 | 25.75 |
| Dec 1, 2015 | 25.71 |
| Nov 30, 2015 | 25.66 |
| Nov 27, 2015 | 25.61 |
| Nov 25, 2015 | 25.54 |
| Nov 24, 2015 | 25.49 |
| Nov 23, 2015 | 25.44 |
| Nov 20, 2015 | 25.40 |
| Nov 19, 2015 | 25.36 |
| Nov 18, 2015 | 25.32 |
| Nov 17, 2015 | 25.28 |
| Nov 16, 2015 | 25.25 |
| Nov 13, 2015 | 25.21 |
| Nov 12, 2015 | 25.19 |
| Nov 11, 2015 | 25.16 |
| Nov 10, 2015 | 25.12 |
| Nov 9, 2015 | 25.08 |
| Nov 6, 2015 | 25.05 |
| Nov 5, 2015 | 25.01 |
| Nov 4, 2015 | 24.98 |
| Nov 3, 2015 | 24.95 |
| Nov 2, 2015 | 24.92 |
| Oct 30, 2015 | 24.91 |
| Oct 29, 2015 | 24.90 |
| Oct 28, 2015 | 24.89 |
| Oct 27, 2015 | 24.88 |
| Oct 26, 2015 | 24.89 |
| Oct 23, 2015 | 24.88 |
| Oct 22, 2015 | 24.86 |
| Oct 21, 2015 | 24.86 |
| Oct 20, 2015 | 24.87 |
| Oct 19, 2015 | 24.87 |
| Oct 16, 2015 | 24.87 |
| Oct 15, 2015 | 24.87 |
| Oct 14, 2015 | 24.87 |
| Oct 13, 2015 | 24.87 |
| Oct 12, 2015 | 24.86 |
| Oct 9, 2015 | 24.85 |
| Oct 8, 2015 | 24.84 |
| Oct 7, 2015 | 24.82 |
| Oct 6, 2015 | 24.81 |
| Oct 5, 2015 | 24.81 |
| Oct 2, 2015 | 24.81 |
| Oct 1, 2015 | 24.84 |
| Sep 30, 2015 | 24.88 |
| Sep 29, 2015 | 24.92 |
| Sep 28, 2015 | 24.95 |
| Sep 25, 2015 | 25.00 |
| Sep 24, 2015 | 25.05 |
| Sep 23, 2015 | 25.08 |
| Sep 22, 2015 | 25.11 |
| Sep 21, 2015 | 25.14 |
| Sep 18, 2015 | 25.16 |
| Sep 17, 2015 | 25.19 |
| Sep 16, 2015 | 25.21 |
| Sep 15, 2015 | 25.22 |
| Sep 14, 2015 | 25.24 |
| Sep 11, 2015 | 25.25 |
| Sep 10, 2015 | 25.28 |
| Sep 9, 2015 | 25.30 |
| Sep 8, 2015 | 25.33 |
| Sep 4, 2015 | 25.37 |
| Sep 3, 2015 | 25.40 |
| Sep 2, 2015 | 25.43 |
| Sep 1, 2015 | 25.45 |
| Aug 31, 2015 | 25.47 |
| Aug 28, 2015 | 25.47 |
| Aug 27, 2015 | 25.48 |
| Aug 26, 2015 | 25.48 |
| Aug 25, 2015 | 25.50 |
| Aug 24, 2015 | 25.51 |
| Aug 21, 2015 | 25.52 |
| Aug 20, 2015 | 25.52 |
| Aug 19, 2015 | 25.52 |
| Aug 18, 2015 | 25.51 |
| Aug 17, 2015 | 25.50 |
| Aug 14, 2015 | 25.49 |
| Aug 13, 2015 | 25.48 |
| Aug 12, 2015 | 25.48 |
| Aug 11, 2015 | 25.47 |
| Aug 10, 2015 | 25.45 |
| Aug 7, 2015 | 25.42 |
| Aug 6, 2015 | 25.41 |
| Aug 5, 2015 | 25.39 |
| Aug 4, 2015 | 25.36 |
| Aug 3, 2015 | 25.35 |
| Jul 31, 2015 | 25.33 |
| Jul 30, 2015 | 25.31 |
| Jul 29, 2015 | 25.29 |
| Jul 28, 2015 | 25.26 |
| Jul 27, 2015 | 25.24 |
| Jul 24, 2015 | 25.22 |
| Jul 23, 2015 | 25.19 |
| Jul 22, 2015 | 25.15 |
| Jul 21, 2015 | 25.10 |
| Jul 20, 2015 | 25.04 |
| Jul 17, 2015 | 24.99 |
| Jul 16, 2015 | 24.94 |
| Jul 15, 2015 | 24.88 |
| Jul 14, 2015 | 24.83 |
| Jul 13, 2015 | 24.79 |
| Jul 10, 2015 | 24.74 |
| Jul 9, 2015 | 24.72 |
| Jul 8, 2015 | 24.71 |
| Jul 7, 2015 | 24.69 |
| Jul 6, 2015 | 24.68 |
| Jul 2, 2015 | 24.66 |
| Jul 1, 2015 | 24.65 |
| Jun 30, 2015 | 24.63 |
| Jun 29, 2015 | 24.62 |
| Jun 26, 2015 | 24.59 |
| Jun 25, 2015 | 24.55 |
| Jun 24, 2015 | 24.53 |
| Jun 23, 2015 | 24.50 |
| Jun 22, 2015 | 24.47 |
| Jun 19, 2015 | 24.45 |
| Jun 18, 2015 | 24.44 |
| Jun 17, 2015 | 24.42 |
| Jun 16, 2015 | 24.41 |
| Jun 15, 2015 | 24.40 |
| Jun 12, 2015 | 24.39 |
| Jun 11, 2015 | 24.38 |
| Jun 10, 2015 | 24.37 |
| Jun 9, 2015 | 24.36 |
| Jun 8, 2015 | 24.35 |
| Jun 5, 2015 | 24.33 |
| Jun 4, 2015 | 24.32 |
| Jun 3, 2015 | 24.32 |
| Jun 2, 2015 | 24.31 |
| Jun 1, 2015 | 24.31 |
| May 29, 2015 | 24.30 |
| May 28, 2015 | 24.30 |
| May 27, 2015 | 24.30 |
| May 26, 2015 | 24.30 |
| May 22, 2015 | 24.30 |
| May 21, 2015 | 24.31 |
| May 20, 2015 | 24.29 |
| May 19, 2015 | 24.27 |
| May 18, 2015 | 24.25 |
| May 15, 2015 | 24.24 |
| May 14, 2015 | 24.23 |
| May 13, 2015 | 24.22 |
| May 12, 2015 | 24.21 |
| May 11, 2015 | 24.22 |
| May 8, 2015 | 24.22 |
| May 7, 2015 | 24.22 |
| May 6, 2015 | 24.23 |
| May 5, 2015 | 24.23 |
| May 4, 2015 | 24.24 |
| May 1, 2015 | 24.24 |
| Apr 30, 2015 | 24.25 |
| Apr 29, 2015 | 24.26 |
| Apr 28, 2015 | 24.25 |
| Apr 27, 2015 | 24.24 |
| Apr 24, 2015 | 24.24 |
| Apr 23, 2015 | 24.22 |
| Apr 22, 2015 | 24.21 |
| Apr 21, 2015 | 24.19 |
| Apr 20, 2015 | 24.18 |
| Apr 17, 2015 | 24.17 |
| Apr 16, 2015 | 24.16 |
| Apr 15, 2015 | 24.14 |
| Apr 14, 2015 | 24.11 |
| Apr 13, 2015 | 24.07 |
| Apr 10, 2015 | 24.07 |
| Apr 9, 2015 | 24.04 |
| Apr 8, 2015 | 24.03 |
| Apr 7, 2015 | 24.03 |
| Apr 6, 2015 | 24.01 |
| Apr 2, 2015 | 24.01 |
| Apr 1, 2015 | 23.97 |
| Mar 31, 2015 | 23.94 |
| Mar 30, 2015 | 23.92 |
| Mar 27, 2015 | 23.89 |
| Mar 26, 2015 | 23.88 |
| Mar 25, 2015 | 23.88 |
| Mar 24, 2015 | 23.87 |
| Mar 23, 2015 | 23.86 |
| Mar 20, 2015 | 23.87 |
| Mar 19, 2015 | 23.86 |
| Mar 18, 2015 | 23.86 |
| Mar 17, 2015 | 23.85 |
| Mar 16, 2015 | 23.85 |
| Mar 13, 2015 | 23.85 |
| Mar 12, 2015 | 23.87 |
| Mar 11, 2015 | 23.88 |
| Mar 10, 2015 | 23.92 |
| Mar 9, 2015 | 23.96 |
| Mar 6, 2015 | 24.00 |
| Mar 5, 2015 | 24.03 |
| Mar 4, 2015 | 24.07 |
| Mar 3, 2015 | 24.10 |
| Mar 2, 2015 | 24.12 |
| Feb 27, 2015 | 24.11 |
| Feb 26, 2015 | 24.10 |
| Feb 25, 2015 | 24.10 |
| Feb 24, 2015 | 24.10 |
| Feb 23, 2015 | 24.11 |
| Feb 20, 2015 | 24.13 |
| Feb 19, 2015 | 24.14 |
| Feb 18, 2015 | 24.13 |
| Feb 17, 2015 | 24.12 |
| Feb 13, 2015 | 24.10 |
| Feb 12, 2015 | 24.08 |
| Feb 11, 2015 | 24.06 |
| Feb 10, 2015 | 24.04 |
| Feb 9, 2015 | 24.02 |
| Feb 6, 2015 | 24.01 |
| Feb 5, 2015 | 23.99 |
| Feb 4, 2015 | 23.96 |
| Feb 3, 2015 | 23.95 |
| Feb 2, 2015 | 23.94 |
| Jan 30, 2015 | 23.94 |
| Jan 29, 2015 | 23.96 |
| Jan 28, 2015 | 23.95 |
| Jan 27, 2015 | 23.96 |
| Jan 26, 2015 | 23.98 |
| Jan 23, 2015 | 23.98 |
| Jan 22, 2015 | 24.00 |
| Jan 21, 2015 | 24.00 |
| Jan 20, 2015 | 24.04 |
| Jan 16, 2015 | 24.07 |
| Jan 15, 2015 | 24.08 |
| Jan 14, 2015 | 24.11 |
| Jan 13, 2015 | 24.12 |
| Jan 12, 2015 | 24.13 |
| Jan 9, 2015 | 24.14 |
| Jan 8, 2015 | 24.14 |
| Jan 7, 2015 | 24.11 |
| Jan 6, 2015 | 24.09 |
| Jan 5, 2015 | 24.07 |
| Jan 2, 2015 | 24.06 |
| Dec 31, 2014 | 24.05 |
| Dec 30, 2014 | 24.03 |
| Dec 29, 2014 | 24.02 |
| Dec 26, 2014 | 24.00 |
| Dec 24, 2014 | 23.99 |
| Dec 23, 2014 | 23.97 |
| Dec 22, 2014 | 23.93 |
| Dec 19, 2014 | 23.88 |
| Dec 18, 2014 | 23.83 |
| Dec 17, 2014 | 23.80 |
| Dec 16, 2014 | 23.76 |
| Dec 15, 2014 | 23.75 |
| Dec 12, 2014 | 23.74 |
| Dec 11, 2014 | 23.72 |
| Dec 10, 2014 | 23.70 |
| Dec 9, 2014 | 23.69 |
| Dec 8, 2014 | 23.67 |
| Dec 5, 2014 | 23.66 |
| Dec 4, 2014 | 23.65 |
| Dec 3, 2014 | 23.66 |
| Dec 2, 2014 | 23.67 |
| Dec 1, 2014 | 23.68 |
| Nov 28, 2014 | 23.71 |
| Nov 26, 2014 | 23.74 |
| Nov 25, 2014 | 23.75 |
| Nov 24, 2014 | 23.76 |
| Nov 21, 2014 | 23.77 |
| Nov 20, 2014 | 23.78 |
| Nov 19, 2014 | 23.79 |
| Nov 18, 2014 | 23.80 |
| Nov 17, 2014 | 23.80 |
| Nov 14, 2014 | 23.80 |
| Nov 13, 2014 | 23.78 |
| Nov 12, 2014 | 23.77 |
| Nov 11, 2014 | 23.73 |
| Nov 10, 2014 | 23.71 |
| Nov 7, 2014 | 23.68 |
| Nov 6, 2014 | 23.64 |
| Nov 5, 2014 | 23.60 |
| Nov 4, 2014 | 23.57 |
| Nov 3, 2014 | 23.53 |
| Oct 31, 2014 | 23.50 |
| Oct 30, 2014 | 23.48 |
| Oct 29, 2014 | 23.44 |
| Oct 28, 2014 | 23.40 |
| Oct 27, 2014 | 23.37 |
| Oct 24, 2014 | 23.36 |
| Oct 23, 2014 | 23.35 |
| Oct 22, 2014 | 23.34 |
| Oct 21, 2014 | 23.33 |
| Oct 20, 2014 | 23.32 |
| Oct 17, 2014 | 23.29 |
| Oct 16, 2014 | 23.26 |
| Oct 15, 2014 | 23.22 |
| Oct 14, 2014 | 23.18 |
| Oct 13, 2014 | 23.16 |
| Oct 10, 2014 | 23.15 |
| Oct 9, 2014 | 23.16 |
| Oct 8, 2014 | 23.18 |
| Oct 7, 2014 | 23.18 |
| Oct 6, 2014 | 23.21 |
| Oct 3, 2014 | 23.21 |
| Oct 2, 2014 | 23.22 |
| Oct 1, 2014 | 23.24 |
| Sep 30, 2014 | 23.25 |
| Sep 29, 2014 | 23.24 |
| Sep 26, 2014 | 23.24 |
| Sep 25, 2014 | 23.23 |
| Sep 24, 2014 | 23.22 |
| Sep 23, 2014 | 23.21 |
| Sep 22, 2014 | 23.21 |
| Sep 19, 2014 | 23.20 |
| Sep 18, 2014 | 23.18 |
| Sep 17, 2014 | 23.16 |
| Sep 16, 2014 | 23.15 |
| Sep 15, 2014 | 23.15 |
| Sep 12, 2014 | 23.16 |
| Sep 11, 2014 | 23.17 |
| Sep 10, 2014 | 23.17 |
| Sep 9, 2014 | 23.18 |
| Sep 8, 2014 | 23.19 |
| Sep 5, 2014 | 23.19 |
| Sep 4, 2014 | 23.20 |
| Sep 3, 2014 | 23.21 |
| Sep 2, 2014 | 23.22 |
| Aug 29, 2014 | 23.23 |
| Aug 28, 2014 | 23.24 |
| Aug 27, 2014 | 23.26 |
| Aug 26, 2014 | 23.29 |
| Aug 25, 2014 | 23.30 |
| Aug 22, 2014 | 23.31 |
| Aug 21, 2014 | 23.33 |
| Aug 20, 2014 | 23.34 |
| Aug 19, 2014 | 23.36 |
| Aug 18, 2014 | 23.39 |
| Aug 15, 2014 | 23.42 |
| Aug 14, 2014 | 23.44 |
| Aug 13, 2014 | 23.45 |
| Aug 12, 2014 | 23.46 |
| Aug 11, 2014 | 23.47 |
| Aug 8, 2014 | 23.47 |
| Aug 7, 2014 | 23.48 |
| Aug 6, 2014 | 23.50 |
| Aug 5, 2014 | 23.51 |
| Aug 4, 2014 | 23.53 |
| Aug 1, 2014 | 23.53 |
| Jul 31, 2014 | 23.52 |
| Jul 30, 2014 | 23.52 |
| Jul 29, 2014 | 23.52 |
| Jul 28, 2014 | 23.51 |
| Jul 25, 2014 | 23.50 |
| Jul 24, 2014 | 23.50 |
| Jul 23, 2014 | 23.51 |
| Jul 22, 2014 | 23.53 |
| Jul 21, 2014 | 23.54 |
| Jul 18, 2014 | 23.56 |
| Jul 17, 2014 | 23.57 |
| Jul 16, 2014 | 23.58 |
| Jul 15, 2014 | 23.60 |
| Jul 14, 2014 | 23.62 |
| Jul 11, 2014 | 23.63 |
| Jul 10, 2014 | 23.65 |
| Jul 9, 2014 | 23.66 |
| Jul 8, 2014 | 23.68 |
| Jul 7, 2014 | 23.69 |
| Jul 3, 2014 | 23.69 |
| Jul 2, 2014 | 23.68 |
| Jul 1, 2014 | 23.66 |
| Jun 30, 2014 | 23.64 |
| Jun 27, 2014 | 23.61 |
| Jun 26, 2014 | 23.58 |
| Jun 25, 2014 | 23.56 |
| Jun 24, 2014 | 23.53 |
| Jun 23, 2014 | 23.51 |
| Jun 20, 2014 | 23.48 |
| Jun 19, 2014 | 23.45 |
| Jun 18, 2014 | 23.44 |
| Jun 17, 2014 | 23.41 |
| Jun 16, 2014 | 23.37 |
| Jun 13, 2014 | 23.36 |
| Jun 12, 2014 | 23.35 |
| Jun 11, 2014 | 23.34 |
| Jun 10, 2014 | 23.32 |
| Jun 9, 2014 | 23.29 |
| Jun 6, 2014 | 23.27 |
| Jun 5, 2014 | 23.24 |
| Jun 4, 2014 | 23.23 |
| Jun 3, 2014 | 23.23 |
| Jun 2, 2014 | 23.21 |
| May 30, 2014 | 23.20 |
| May 29, 2014 | 23.19 |
| May 28, 2014 | 23.18 |
| May 27, 2014 | 23.17 |
| May 23, 2014 | 23.16 |
| May 22, 2014 | 23.16 |
| May 21, 2014 | 23.17 |
| May 20, 2014 | 23.17 |
| May 19, 2014 | 23.18 |
| May 16, 2014 | 23.19 |
| May 15, 2014 | 23.22 |
| May 14, 2014 | 23.24 |
| May 13, 2014 | 23.26 |
| May 12, 2014 | 23.25 |
| May 9, 2014 | 23.24 |
| May 8, 2014 | 23.24 |
| May 7, 2014 | 23.25 |
| May 6, 2014 | 23.26 |
| May 5, 2014 | 23.27 |
| May 2, 2014 | 23.26 |
| May 1, 2014 | 23.25 |
| Apr 30, 2014 | 23.25 |
| Apr 29, 2014 | 23.25 |
| Apr 28, 2014 | 23.25 |
| Apr 25, 2014 | 23.24 |
| Apr 24, 2014 | 23.23 |
| Apr 23, 2014 | 23.22 |
| Apr 22, 2014 | 23.22 |
| Apr 21, 2014 | 23.22 |
| Apr 17, 2014 | 23.22 |
| Apr 16, 2014 | 23.23 |
| Apr 15, 2014 | 23.24 |
| Apr 14, 2014 | 23.26 |
| Apr 11, 2014 | 23.28 |
| Apr 10, 2014 | 23.31 |
| Apr 9, 2014 | 23.33 |
| Apr 8, 2014 | 23.34 |
| Apr 7, 2014 | 23.35 |
| Apr 4, 2014 | 23.37 |
| Apr 3, 2014 | 23.41 |
| Apr 2, 2014 | 23.44 |
| Apr 1, 2014 | 23.46 |
| Mar 31, 2014 | 23.48 |
| Mar 28, 2014 | 23.52 |
| Mar 27, 2014 | 23.55 |
| Mar 26, 2014 | 23.58 |
| Mar 25, 2014 | 23.60 |
| Mar 24, 2014 | 23.62 |
| Mar 21, 2014 | 23.64 |
| Mar 20, 2014 | 23.67 |
| Mar 19, 2014 | 23.70 |
| Mar 18, 2014 | 23.73 |
| Mar 17, 2014 | 23.77 |
| Mar 14, 2014 | 23.80 |
| Mar 13, 2014 | 23.84 |
| Mar 12, 2014 | 23.86 |
| Mar 11, 2014 | 23.89 |
| Mar 10, 2014 | 23.92 |
| Mar 7, 2014 | 23.94 |
| Mar 6, 2014 | 23.94 |
| Mar 5, 2014 | 23.94 |
| Mar 4, 2014 | 23.91 |
| Mar 3, 2014 | 23.90 |
| Feb 28, 2014 | 23.90 |
| Feb 27, 2014 | 23.88 |
| Feb 26, 2014 | 23.85 |
| Feb 25, 2014 | 23.83 |
| Feb 24, 2014 | 23.81 |
| Feb 21, 2014 | 23.80 |
| Feb 20, 2014 | 23.81 |
| Feb 19, 2014 | 23.82 |
| Feb 18, 2014 | 23.83 |
| Feb 14, 2014 | 23.82 |
| Feb 13, 2014 | 23.83 |
| Feb 12, 2014 | 23.83 |
| Feb 11, 2014 | 23.86 |
| Feb 10, 2014 | 23.89 |
| Feb 7, 2014 | 23.92 |
| Feb 6, 2014 | 23.94 |
| Feb 5, 2014 | 23.95 |
| Feb 4, 2014 | 23.95 |
| Feb 3, 2014 | 23.96 |
| Jan 31, 2014 | 23.96 |
| Jan 30, 2014 | 23.96 |
| Jan 29, 2014 | 23.95 |
| Jan 28, 2014 | 23.96 |
| Jan 27, 2014 | 23.96 |
| Jan 24, 2014 | 23.96 |
| Jan 23, 2014 | 23.95 |
| Jan 22, 2014 | 23.94 |
| Jan 21, 2014 | 23.92 |
| Jan 17, 2014 | 23.89 |
| Jan 16, 2014 | 23.86 |
| Jan 15, 2014 | 23.83 |
| Jan 14, 2014 | 23.80 |
| Jan 13, 2014 | 23.78 |
| Jan 10, 2014 | 23.76 |
| Jan 9, 2014 | 23.73 |
| Jan 8, 2014 | 23.71 |
| Jan 7, 2014 | 23.69 |
| Jan 6, 2014 | 23.67 |
| Jan 3, 2014 | 23.65 |
| Jan 2, 2014 | 23.64 |
| Dec 31, 2013 | 23.65 |
| Dec 30, 2013 | 23.66 |
| Dec 27, 2013 | 23.67 |
| Dec 26, 2013 | 23.68 |
| Dec 24, 2013 | 23.69 |
| Dec 23, 2013 | 23.70 |
| Dec 20, 2013 | 23.72 |
| Dec 19, 2013 | 23.75 |
| Dec 18, 2013 | 23.78 |
| Dec 17, 2013 | 23.85 |
| Dec 16, 2013 | 23.93 |
| Dec 13, 2013 | 24.02 |
| Dec 12, 2013 | 24.10 |
| Dec 11, 2013 | 24.19 |
| Dec 10, 2013 | 24.27 |
| Dec 9, 2013 | 24.34 |
| Dec 6, 2013 | 24.41 |
| Dec 5, 2013 | 24.48 |
| Dec 4, 2013 | 24.56 |
| Dec 3, 2013 | 24.63 |
| Dec 2, 2013 | 24.70 |
| Nov 29, 2013 | 24.77 |
| Nov 27, 2013 | 24.82 |
| Nov 26, 2013 | 24.87 |
| Nov 25, 2013 | 24.93 |
| Nov 22, 2013 | 24.98 |
| Nov 21, 2013 | 25.06 |
| Nov 20, 2013 | 25.13 |
| Nov 19, 2013 | 25.21 |
| Nov 18, 2013 | 25.29 |
| Nov 15, 2013 | 25.37 |
| Nov 14, 2013 | 25.44 |
| Nov 13, 2013 | 25.51 |
| Nov 12, 2013 | 25.58 |
| Nov 11, 2013 | 25.66 |
| Nov 8, 2013 | 25.72 |
| Nov 7, 2013 | 25.79 |
| Nov 6, 2013 | 25.86 |
| Nov 5, 2013 | 25.93 |
| Nov 4, 2013 | 26.02 |
| Nov 1, 2013 | 26.11 |
| Oct 31, 2013 | 26.20 |
| Oct 30, 2013 | 26.27 |
| Oct 29, 2013 | 26.36 |
| Oct 28, 2013 | 26.44 |
| Oct 25, 2013 | 26.52 |
| Oct 24, 2013 | 26.60 |
| Oct 23, 2013 | 26.68 |
| Oct 22, 2013 | 26.75 |
| Oct 21, 2013 | 26.82 |
| Oct 18, 2013 | 26.86 |
| Oct 17, 2013 | 26.91 |
| Oct 16, 2013 | 26.95 |
| Oct 15, 2013 | 26.99 |
| Oct 14, 2013 | 27.03 |
| Oct 11, 2013 | 27.05 |
| Oct 10, 2013 | 27.09 |
| Oct 9, 2013 | 27.10 |
| Oct 8, 2013 | 27.15 |
| Oct 7, 2013 | 27.15 |
| Oct 4, 2013 | 27.16 |
| Oct 3, 2013 | 27.16 |
| Oct 2, 2013 | 27.15 |
| Oct 1, 2013 | 27.13 |
| Sep 30, 2013 | 27.11 |
| Sep 27, 2013 | 27.08 |
| Sep 26, 2013 | 27.06 |
| Sep 25, 2013 | 27.05 |
| Sep 24, 2013 | 27.04 |
| Sep 23, 2013 | 27.04 |
| Sep 20, 2013 | 27.05 |
| Sep 19, 2013 | 26.99 |
| Sep 18, 2013 | 26.93 |
| Sep 17, 2013 | 26.88 |
| Sep 16, 2013 | 26.83 |
| Sep 13, 2013 | 26.78 |
| Sep 12, 2013 | 26.72 |
| Sep 11, 2013 | 26.65 |
| Sep 10, 2013 | 26.58 |
| Sep 9, 2013 | 26.47 |
| Sep 6, 2013 | 26.38 |
| Sep 5, 2013 | 26.29 |
| Sep 4, 2013 | 26.21 |
| Sep 3, 2013 | 26.13 |
| Aug 30, 2013 | 26.04 |
| Aug 29, 2013 | 25.96 |
| Aug 28, 2013 | 25.87 |
| Aug 27, 2013 | 25.80 |
| Aug 26, 2013 | 25.73 |
| Aug 23, 2013 | 25.64 |
| Aug 22, 2013 | 25.56 |
| Aug 21, 2013 | 25.48 |
| Aug 20, 2013 | 25.40 |
| Aug 19, 2013 | 25.33 |
| Aug 16, 2013 | 25.26 |
| Aug 15, 2013 | 25.18 |
| Aug 14, 2013 | 25.11 |
| Aug 13, 2013 | 25.04 |
| Aug 12, 2013 | 24.99 |
| Aug 9, 2013 | 24.92 |
| Aug 8, 2013 | 24.85 |
| Aug 7, 2013 | 24.77 |
| Aug 6, 2013 | 24.70 |
| Aug 5, 2013 | 24.64 |
| Aug 2, 2013 | 24.56 |
| Aug 1, 2013 | 24.49 |
| Jul 31, 2013 | 24.42 |
| Jul 30, 2013 | 24.37 |
| Jul 29, 2013 | 24.28 |
| Jul 26, 2013 | 24.17 |
| Jul 25, 2013 | 24.07 |
| Jul 24, 2013 | 23.95 |
| Jul 23, 2013 | 23.86 |
| Jul 22, 2013 | 23.77 |
| Jul 19, 2013 | 23.68 |
| Jul 18, 2013 | 23.61 |
| Jul 17, 2013 | 23.52 |
| Jul 16, 2013 | 23.41 |
| Jul 15, 2013 | 23.30 |
| Jul 12, 2013 | 23.18 |
| Jul 11, 2013 | 23.06 |
| Jul 10, 2013 | 23.02 |
| Jul 9, 2013 | 22.96 |
| Jul 8, 2013 | 22.88 |
| Jul 5, 2013 | 22.80 |
| Jul 3, 2013 | 22.73 |
| Jul 2, 2013 | 22.68 |
| Jul 1, 2013 | 22.64 |
| Jun 28, 2013 | 22.62 |
| Jun 27, 2013 | 22.60 |
| Jun 26, 2013 | 22.58 |
| Jun 25, 2013 | 22.58 |
| Jun 24, 2013 | 22.56 |
| Jun 21, 2013 | 22.54 |
| Jun 20, 2013 | 22.53 |
| Jun 19, 2013 | 22.52 |
| Jun 18, 2013 | 22.50 |
| Jun 17, 2013 | 22.47 |
| Jun 14, 2013 | 22.44 |
| Jun 13, 2013 | 22.44 |
| Jun 12, 2013 | 22.42 |
| Jun 11, 2013 | 22.41 |
| Jun 10, 2013 | 22.41 |
| Jun 7, 2013 | 22.39 |
| Jun 6, 2013 | 22.37 |
| Jun 5, 2013 | 22.36 |
| Jun 4, 2013 | 22.35 |
| Jun 3, 2013 | 22.32 |
| May 31, 2013 | 22.28 |
| May 30, 2013 | 22.25 |
| May 29, 2013 | 22.23 |
| May 28, 2013 | 22.20 |
| May 24, 2013 | 22.18 |
| May 23, 2013 | 22.15 |
| May 22, 2013 | 22.12 |
| May 21, 2013 | 22.11 |
| May 20, 2013 | 22.09 |
| May 17, 2013 | 22.07 |
| May 16, 2013 | 22.07 |
| May 15, 2013 | 22.08 |
| May 14, 2013 | 22.09 |
| May 13, 2013 | 22.09 |
| May 10, 2013 | 22.08 |
| May 9, 2013 | 22.07 |
| May 8, 2013 | 22.06 |
| May 7, 2013 | 22.02 |
| May 6, 2013 | 21.99 |
| May 3, 2013 | 21.98 |
| May 2, 2013 | 21.97 |
| May 1, 2013 | 21.97 |
| Apr 30, 2013 | 21.98 |
| Apr 29, 2013 | 21.98 |
| Apr 26, 2013 | 22.00 |
| Apr 25, 2013 | 22.04 |
| Apr 24, 2013 | 22.07 |
| Apr 23, 2013 | 22.08 |
| Apr 22, 2013 | 22.09 |
| Apr 19, 2013 | 22.10 |
| Apr 18, 2013 | 22.12 |
| Apr 17, 2013 | 22.15 |
| Apr 16, 2013 | 22.17 |
| Apr 15, 2013 | 22.19 |
| Apr 12, 2013 | 22.21 |
| Apr 11, 2013 | 22.21 |
| Apr 10, 2013 | 22.22 |
| Apr 9, 2013 | 22.22 |
| Apr 8, 2013 | 22.22 |
| Apr 5, 2013 | 22.22 |
| Apr 4, 2013 | 22.24 |
| Apr 3, 2013 | 22.25 |
| Apr 2, 2013 | 22.26 |
| Apr 1, 2013 | 22.25 |
| Mar 28, 2013 | 22.25 |
| Mar 27, 2013 | 22.24 |
| Mar 26, 2013 | 22.23 |
| Mar 25, 2013 | 22.21 |
| Mar 22, 2013 | 22.21 |
| Mar 21, 2013 | 22.20 |
| Mar 20, 2013 | 22.20 |
| Mar 19, 2013 | 22.19 |
| Mar 18, 2013 | 22.19 |
| Mar 15, 2013 | 22.19 |
| Mar 14, 2013 | 22.19 |
| Mar 13, 2013 | 22.17 |
| Mar 12, 2013 | 22.14 |
| Mar 11, 2013 | 22.12 |
| Mar 8, 2013 | 22.10 |
| Mar 7, 2013 | 22.09 |
| Mar 6, 2013 | 22.07 |
| Mar 5, 2013 | 22.04 |
| Mar 4, 2013 | 22.00 |
| Mar 1, 2013 | 21.98 |
| Feb 28, 2013 | 21.95 |
| Feb 27, 2013 | 21.92 |
| Feb 26, 2013 | 21.89 |
| Feb 25, 2013 | 21.87 |
| Feb 22, 2013 | 21.87 |
| Feb 21, 2013 | 21.84 |
| Feb 20, 2013 | 21.81 |
| Feb 19, 2013 | 21.78 |
| Feb 15, 2013 | 21.74 |
| Feb 14, 2013 | 21.69 |
| Feb 13, 2013 | 21.65 |
| Feb 12, 2013 | 21.61 |
| Feb 11, 2013 | 21.56 |
| Feb 8, 2013 | 21.52 |
| Feb 7, 2013 | 21.50 |
| Feb 6, 2013 | 21.47 |
| Feb 5, 2013 | 21.44 |
| Feb 4, 2013 | 21.40 |
| Feb 1, 2013 | 21.36 |
| Jan 31, 2013 | 21.32 |
| Jan 30, 2013 | 21.27 |
| Jan 29, 2013 | 21.23 |
| Jan 28, 2013 | 21.19 |
| Jan 25, 2013 | 21.16 |
| Jan 24, 2013 | 21.14 |
| Jan 23, 2013 | 21.11 |
| Jan 22, 2013 | 21.07 |
| Jan 18, 2013 | 21.04 |
| Jan 17, 2013 | 21.02 |
| Jan 16, 2013 | 21.01 |
| Jan 15, 2013 | 21.00 |
| Jan 14, 2013 | 20.99 |
| Jan 11, 2013 | 20.98 |
| Jan 10, 2013 | 20.96 |
| Jan 9, 2013 | 20.93 |
| Jan 8, 2013 | 20.89 |
| Jan 7, 2013 | 20.86 |
| Jan 4, 2013 | 20.82 |
| Jan 3, 2013 | 20.78 |
| Jan 2, 2013 | 20.74 |
| Dec 31, 2012 | 20.70 |
| Dec 28, 2012 | 20.69 |
| Dec 27, 2012 | 20.68 |
| Dec 26, 2012 | 20.66 |
| Dec 24, 2012 | 20.65 |
| Dec 21, 2012 | 20.64 |
| Dec 20, 2012 | 20.62 |
| Dec 19, 2012 | 20.62 |
| Dec 18, 2012 | 20.64 |
| Dec 17, 2012 | 20.67 |
| Dec 14, 2012 | 20.70 |
| Dec 13, 2012 | 20.74 |
| Dec 12, 2012 | 20.77 |
| Dec 11, 2012 | 20.81 |
| Dec 10, 2012 | 20.85 |
| Dec 7, 2012 | 20.90 |
| Dec 6, 2012 | 20.95 |
| Dec 5, 2012 | 21.02 |
| Dec 4, 2012 | 21.11 |
| Dec 3, 2012 | 21.19 |
| Nov 30, 2012 | 21.27 |
| Nov 29, 2012 | 21.36 |
| Nov 28, 2012 | 21.46 |
| Nov 27, 2012 | 21.55 |
| Nov 26, 2012 | 21.62 |
| Nov 23, 2012 | 21.67 |
| Nov 21, 2012 | 21.73 |
| Nov 20, 2012 | 21.77 |
| Nov 19, 2012 | 21.81 |
| Nov 16, 2012 | 21.86 |
| Nov 15, 2012 | 21.92 |
| Nov 14, 2012 | 21.98 |
| Nov 13, 2012 | 22.03 |
| Nov 12, 2012 | 22.09 |
| Nov 9, 2012 | 22.16 |
| Nov 8, 2012 | 22.23 |
| Nov 7, 2012 | 22.29 |
| Nov 6, 2012 | 22.35 |
| Nov 5, 2012 | 22.39 |
| Nov 2, 2012 | 22.43 |
| Nov 1, 2012 | 22.47 |
| Oct 31, 2012 | 22.52 |
| Oct 26, 2012 | 22.57 |
| Oct 25, 2012 | 22.63 |
| Oct 24, 2012 | 22.69 |
| Oct 23, 2012 | 22.76 |
| Oct 22, 2012 | 22.81 |
| Oct 19, 2012 | 22.88 |
| Oct 18, 2012 | 22.95 |
| Oct 17, 2012 | 23.02 |
| Oct 16, 2012 | 23.09 |
| Oct 15, 2012 | 23.15 |
| Oct 12, 2012 | 23.21 |
| Oct 11, 2012 | 23.26 |
| Oct 10, 2012 | 23.29 |
| Oct 9, 2012 | 23.35 |
| Oct 8, 2012 | 23.40 |
| Oct 5, 2012 | 23.46 |
| Oct 4, 2012 | 23.49 |
| Oct 3, 2012 | 23.52 |
| Oct 2, 2012 | 23.54 |
| Oct 1, 2012 | 23.57 |
| Sep 28, 2012 | 23.60 |
| Sep 27, 2012 | 23.63 |
| Sep 26, 2012 | 23.64 |
| Sep 25, 2012 | 23.65 |
| Sep 24, 2012 | 23.65 |
| Sep 21, 2012 | 23.66 |
| Sep 20, 2012 | 23.63 |
| Sep 19, 2012 | 23.61 |
| Sep 18, 2012 | 23.59 |
| Sep 17, 2012 | 23.56 |
| Sep 14, 2012 | 23.52 |
| Sep 13, 2012 | 23.50 |
| Sep 12, 2012 | 23.48 |
| Sep 11, 2012 | 23.46 |
| Sep 10, 2012 | 23.43 |
| Sep 7, 2012 | 23.39 |
| Sep 6, 2012 | 23.34 |
| Sep 5, 2012 | 23.30 |
| Sep 4, 2012 | 23.26 |
| Aug 31, 2012 | 23.23 |
| Aug 30, 2012 | 23.20 |
| Aug 29, 2012 | 23.17 |
| Aug 28, 2012 | 23.13 |
| Aug 27, 2012 | 23.06 |
| Aug 24, 2012 | 23.02 |
| Aug 23, 2012 | 22.96 |
| Aug 22, 2012 | 22.88 |
| Aug 21, 2012 | 22.81 |
| Aug 20, 2012 | 22.75 |
| Aug 17, 2012 | 22.69 |
| Aug 16, 2012 | 22.62 |
| Aug 15, 2012 | 22.55 |
| Aug 14, 2012 | 22.49 |
| Aug 13, 2012 | 22.43 |
| Aug 10, 2012 | 22.37 |
| Aug 9, 2012 | 22.32 |
| Aug 8, 2012 | 22.26 |
| Aug 7, 2012 | 22.21 |
| Aug 6, 2012 | 22.16 |
| Aug 3, 2012 | 22.13 |
| Aug 2, 2012 | 22.09 |
| Aug 1, 2012 | 22.04 |
| Jul 31, 2012 | 22.00 |
| Jul 30, 2012 | 21.95 |
| Jul 27, 2012 | 21.90 |
| Jul 26, 2012 | 21.85 |
| Jul 25, 2012 | 21.82 |
| Jul 24, 2012 | 21.79 |
| Jul 23, 2012 | 21.77 |
| Jul 20, 2012 | 21.77 |
| Jul 19, 2012 | 21.77 |
| Jul 18, 2012 | 21.77 |
| Jul 17, 2012 | 21.78 |
| Jul 16, 2012 | 21.77 |
| Jul 13, 2012 | 21.78 |
| Jul 12, 2012 | 21.77 |
| Jul 11, 2012 | 21.78 |
| Jul 10, 2012 | 21.78 |
| Jul 9, 2012 | 21.78 |
| Jul 6, 2012 | 21.79 |
| Jul 5, 2012 | 21.79 |
| Jul 3, 2012 | 21.79 |
| Jul 2, 2012 | 21.79 |
| Jun 29, 2012 | 21.82 |
| Jun 28, 2012 | 21.85 |
| Jun 27, 2012 | 21.89 |
| Jun 26, 2012 | 21.94 |
| Jun 25, 2012 | 21.99 |
| Jun 22, 2012 | 22.03 |
| Jun 21, 2012 | 22.08 |
| Jun 20, 2012 | 22.14 |
| Jun 19, 2012 | 22.17 |
| Jun 18, 2012 | 22.20 |
| Jun 15, 2012 | 22.26 |
| Jun 14, 2012 | 22.31 |
| Jun 13, 2012 | 22.37 |
| Jun 12, 2012 | 22.45 |
| Jun 11, 2012 | 22.52 |
| Jun 8, 2012 | 22.59 |
| Jun 7, 2012 | 22.65 |
| Jun 6, 2012 | 22.73 |
| Jun 5, 2012 | 22.81 |
| Jun 4, 2012 | 22.89 |
| Jun 1, 2012 | 22.95 |
| May 31, 2012 | 23.03 |
| May 30, 2012 | 23.09 |
| May 29, 2012 | 23.16 |
| May 25, 2012 | 23.23 |
| May 24, 2012 | 23.30 |
| May 23, 2012 | 23.36 |
| May 22, 2012 | 23.45 |
| May 21, 2012 | 23.54 |
| May 18, 2012 | 23.62 |
| May 17, 2012 | 23.69 |
| May 16, 2012 | 23.77 |
| May 15, 2012 | 23.83 |
| May 14, 2012 | 23.91 |
| May 11, 2012 | 23.95 |
| May 10, 2012 | 24.02 |
| May 9, 2012 | 24.08 |
| May 8, 2012 | 24.14 |
| May 7, 2012 | 24.20 |
| May 4, 2012 | 24.26 |
| May 3, 2012 | 24.35 |
| May 2, 2012 | 24.42 |
| May 1, 2012 | 24.49 |
| Apr 30, 2012 | 24.56 |
| Apr 27, 2012 | 24.64 |
| Apr 26, 2012 | 24.69 |
| Apr 25, 2012 | 24.75 |
| Apr 24, 2012 | 24.80 |
| Apr 23, 2012 | 24.84 |
| Apr 20, 2012 | 24.88 |
| Apr 19, 2012 | 24.92 |
| Apr 18, 2012 | 24.96 |
| Apr 17, 2012 | 25.03 |
| Apr 16, 2012 | 25.07 |
| Apr 13, 2012 | 25.12 |
| Apr 12, 2012 | 25.18 |
| Apr 11, 2012 | 25.20 |
| Apr 10, 2012 | 25.26 |
| Apr 9, 2012 | 25.30 |
| Apr 5, 2012 | 25.33 |
| Apr 4, 2012 | 25.35 |
| Apr 3, 2012 | 25.36 |
| Apr 2, 2012 | 25.37 |
| Mar 30, 2012 | 25.38 |
| Mar 29, 2012 | 25.38 |
| Mar 28, 2012 | 25.37 |
| Mar 27, 2012 | 25.37 |
| Mar 26, 2012 | 25.36 |
| Mar 23, 2012 | 25.34 |
| Mar 22, 2012 | 25.34 |
| Mar 21, 2012 | 25.35 |
| Mar 20, 2012 | 25.34 |
| Mar 19, 2012 | 25.33 |
| Mar 16, 2012 | 25.31 |
| Mar 15, 2012 | 25.28 |
| Mar 14, 2012 | 25.26 |
| Mar 13, 2012 | 25.22 |
| Mar 12, 2012 | 25.16 |
| Mar 9, 2012 | 25.11 |
| Mar 8, 2012 | 25.07 |
| Mar 7, 2012 | 25.05 |
| Mar 6, 2012 | 25.03 |
| Mar 5, 2012 | 24.99 |
| Mar 2, 2012 | 24.94 |
| Mar 1, 2012 | 24.92 |
| Feb 29, 2012 | 24.85 |
| Feb 28, 2012 | 24.79 |
| Feb 27, 2012 | 24.72 |
| Feb 24, 2012 | 24.63 |
| Feb 23, 2012 | 24.55 |
| Feb 22, 2012 | 24.46 |
| Feb 21, 2012 | 24.34 |
| Feb 17, 2012 | 24.23 |
| Feb 16, 2012 | 24.12 |
| Feb 15, 2012 | 24.00 |
| Feb 14, 2012 | 23.90 |
| Feb 13, 2012 | 23.80 |
| Feb 10, 2012 | 23.70 |
| Feb 9, 2012 | 23.61 |
| Feb 8, 2012 | 23.51 |
| Feb 7, 2012 | 23.39 |
| Feb 6, 2012 | 23.28 |
| Feb 3, 2012 | 23.17 |
| Feb 2, 2012 | 23.07 |
| Feb 1, 2012 | 22.96 |
| Jan 31, 2012 | 22.86 |
| Jan 30, 2012 | 22.76 |
| Jan 27, 2012 | 22.65 |
| Jan 26, 2012 | 22.54 |
| Jan 25, 2012 | 22.44 |
| Jan 24, 2012 | 22.33 |
| Jan 23, 2012 | 22.22 |
| Jan 20, 2012 | 22.13 |
| Jan 19, 2012 | 22.03 |
| Jan 18, 2012 | 21.96 |
| Jan 17, 2012 | 21.89 |
| Jan 13, 2012 | 21.82 |
| Jan 12, 2012 | 21.72 |
| Jan 11, 2012 | 21.64 |
| Jan 10, 2012 | 21.56 |
| Jan 9, 2012 | 21.49 |
| Jan 6, 2012 | 21.41 |
| Jan 5, 2012 | 21.33 |
| Jan 4, 2012 | 21.28 |
| Jan 3, 2012 | 21.21 |
| Dec 30, 2011 | 21.13 |
| Dec 29, 2011 | 21.07 |
| Dec 28, 2011 | 21.01 |
| Dec 27, 2011 | 20.94 |
| Dec 23, 2011 | 20.87 |
| Dec 22, 2011 | 20.80 |
| Dec 21, 2011 | 20.72 |
| Dec 20, 2011 | 20.65 |
| Dec 19, 2011 | 20.58 |
| Dec 16, 2011 | 20.49 |
| Dec 15, 2011 | 20.42 |
| Dec 14, 2011 | 20.33 |
| Dec 13, 2011 | 20.24 |
| Dec 12, 2011 | 20.14 |
| Dec 9, 2011 | 20.05 |
| Dec 8, 2011 | 19.95 |
| Dec 7, 2011 | 19.87 |
| Dec 6, 2011 | 19.79 |
| Dec 5, 2011 | 19.71 |
| Dec 2, 2011 | 19.62 |
| Dec 1, 2011 | 19.54 |
| Nov 30, 2011 | 19.45 |
| Nov 29, 2011 | 19.37 |
| Nov 28, 2011 | 19.29 |
| Nov 25, 2011 | 19.24 |
| Nov 23, 2011 | 19.19 |
| Nov 22, 2011 | 19.15 |
| Nov 21, 2011 | 19.08 |
| Nov 18, 2011 | 19.02 |
| Nov 17, 2011 | 18.95 |
| Nov 16, 2011 | 18.88 |
| Nov 15, 2011 | 18.83 |
| Nov 14, 2011 | 18.76 |
| Nov 11, 2011 | 18.71 |
| Nov 10, 2011 | 18.65 |
| Nov 9, 2011 | 18.62 |
| Nov 8, 2011 | 18.60 |
| Nov 7, 2011 | 18.55 |
| Nov 4, 2011 | 18.49 |
| Nov 3, 2011 | 18.43 |
| Nov 2, 2011 | 18.38 |
| Nov 1, 2011 | 18.33 |
| Oct 31, 2011 | 18.29 |
| Oct 28, 2011 | 18.22 |
| Oct 27, 2011 | 18.14 |
| Oct 26, 2011 | 18.07 |
| Oct 25, 2011 | 18.02 |
| Oct 24, 2011 | 17.99 |
| Oct 21, 2011 | 17.91 |
| Oct 20, 2011 | 17.85 |
| Oct 19, 2011 | 17.78 |
| Oct 18, 2011 | 17.74 |
| Oct 17, 2011 | 17.66 |
| Oct 14, 2011 | 17.62 |
| Oct 13, 2011 | 17.58 |
| Oct 12, 2011 | 17.55 |
| Oct 11, 2011 | 17.51 |
| Oct 10, 2011 | 17.48 |
| Oct 7, 2011 | 17.46 |
| Oct 6, 2011 | 17.46 |
| Oct 5, 2011 | 17.45 |
| Oct 4, 2011 | 17.47 |
| Oct 3, 2011 | 17.51 |
| Sep 30, 2011 | 17.57 |
| Sep 29, 2011 | 17.65 |
| Sep 28, 2011 | 17.72 |
| Sep 27, 2011 | 17.81 |
| Sep 26, 2011 | 17.86 |
| Sep 23, 2011 | 17.93 |
| Sep 22, 2011 | 17.99 |
| Sep 21, 2011 | 18.06 |
| Sep 20, 2011 | 18.13 |
| Sep 19, 2011 | 18.21 |
| Sep 16, 2011 | 18.29 |
| Sep 15, 2011 | 18.37 |
| Sep 14, 2011 | 18.43 |
| Sep 13, 2011 | 18.47 |
| Sep 12, 2011 | 18.53 |
| Sep 9, 2011 | 18.58 |
| Sep 8, 2011 | 18.64 |
| Sep 7, 2011 | 18.69 |
| Sep 6, 2011 | 18.72 |
| Sep 2, 2011 | 18.76 |
| Sep 1, 2011 | 18.80 |
| Aug 31, 2011 | 18.83 |
| Aug 30, 2011 | 18.87 |
| Aug 29, 2011 | 18.91 |
| Aug 26, 2011 | 18.94 |
| Aug 25, 2011 | 18.98 |
| Aug 24, 2011 | 19.03 |
| Aug 23, 2011 | 19.06 |
| Aug 22, 2011 | 19.08 |
| Aug 19, 2011 | 19.13 |
| Aug 18, 2011 | 19.19 |
| Aug 17, 2011 | 19.25 |
| Aug 16, 2011 | 19.30 |
| Aug 15, 2011 | 19.35 |
| Aug 12, 2011 | 19.40 |
| Aug 11, 2011 | 19.46 |
| Aug 10, 2011 | 19.52 |
| Aug 9, 2011 | 19.60 |
| Aug 8, 2011 | 19.64 |
| Aug 5, 2011 | 19.72 |
| Aug 4, 2011 | 19.77 |
| Aug 3, 2011 | 19.81 |
| Aug 2, 2011 | 19.84 |
| Aug 1, 2011 | 19.89 |
| Jul 29, 2011 | 19.93 |
| Jul 28, 2011 | 19.97 |
| Jul 27, 2011 | 20.00 |
| Jul 26, 2011 | 20.04 |
| Jul 25, 2011 | 20.04 |
| Jul 22, 2011 | 20.06 |
| Jul 21, 2011 | 20.06 |
| Jul 20, 2011 | 20.05 |
| Jul 19, 2011 | 20.03 |
| Jul 18, 2011 | 20.00 |
| Jul 15, 2011 | 19.99 |
| Jul 14, 2011 | 20.00 |
| Jul 13, 2011 | 20.03 |
| Jul 12, 2011 | 20.06 |
| Jul 11, 2011 | 20.09 |
| Jul 8, 2011 | 20.12 |
| Jul 7, 2011 | 20.11 |
| Jul 6, 2011 | 20.10 |
| Jul 5, 2011 | 20.09 |
| Jul 1, 2011 | 20.09 |
| Jun 30, 2011 | 20.06 |
| Jun 29, 2011 | 20.05 |
| Jun 28, 2011 | 20.04 |
| Jun 27, 2011 | 20.03 |
| Jun 24, 2011 | 20.04 |
| Jun 23, 2011 | 20.04 |
| Jun 22, 2011 | 20.05 |
| Jun 21, 2011 | 20.07 |
| Jun 20, 2011 | 20.08 |
| Jun 17, 2011 | 20.11 |
| Jun 16, 2011 | 20.16 |
| Jun 15, 2011 | 20.20 |
| Jun 14, 2011 | 20.22 |
| Jun 13, 2011 | 20.23 |
| Jun 10, 2011 | 20.24 |
| Jun 9, 2011 | 20.25 |
| Jun 8, 2011 | 20.24 |
| Jun 7, 2011 | 20.22 |
| Jun 6, 2011 | 20.21 |
| Jun 3, 2011 | 20.20 |
| Jun 2, 2011 | 20.19 |
| Jun 1, 2011 | 20.16 |
| May 31, 2011 | 20.15 |
| May 27, 2011 | 20.13 |
| May 26, 2011 | 20.10 |
| May 25, 2011 | 20.07 |
| May 24, 2011 | 20.04 |
| May 23, 2011 | 20.01 |
| May 20, 2011 | 19.98 |
| May 19, 2011 | 19.94 |
| May 18, 2011 | 19.89 |
| May 17, 2011 | 19.84 |
| May 16, 2011 | 19.80 |
| May 13, 2011 | 19.75 |
| May 12, 2011 | 19.71 |
| May 11, 2011 | 19.65 |
| May 10, 2011 | 19.60 |
| May 9, 2011 | 19.53 |
| May 6, 2011 | 19.47 |
| May 5, 2011 | 19.42 |
| May 4, 2011 | 19.36 |
| May 3, 2011 | 19.26 |
| May 2, 2011 | 19.17 |
| Apr 29, 2011 | 19.09 |
| Apr 28, 2011 | 19.00 |
| Apr 27, 2011 | 18.92 |
| Apr 26, 2011 | 18.85 |
| Apr 25, 2011 | 18.79 |
| Apr 21, 2011 | 18.77 |
| Apr 20, 2011 | 18.77 |
| Apr 19, 2011 | 18.78 |
| Apr 18, 2011 | 18.79 |
| Apr 15, 2011 | 18.78 |
| Apr 14, 2011 | 18.76 |
| Apr 13, 2011 | 18.76 |
| Apr 12, 2011 | 18.78 |
| Apr 11, 2011 | 18.76 |
| Apr 8, 2011 | 18.74 |
| Apr 7, 2011 | 18.74 |
| Apr 6, 2011 | 18.73 |
| Apr 5, 2011 | 18.71 |
| Apr 4, 2011 | 18.69 |
| Apr 1, 2011 | 18.69 |
| Mar 31, 2011 | 18.71 |
| Mar 30, 2011 | 18.73 |
| Mar 29, 2011 | 18.77 |
| Mar 28, 2011 | 18.82 |
| Mar 25, 2011 | 18.86 |
| Mar 24, 2011 | 18.90 |
| Mar 23, 2011 | 18.95 |
| Mar 22, 2011 | 19.00 |
| Mar 21, 2011 | 19.07 |
| Mar 18, 2011 | 19.13 |
| Mar 17, 2011 | 19.20 |
| Mar 16, 2011 | 19.29 |
| Mar 15, 2011 | 19.40 |
| Mar 14, 2011 | 19.51 |
| Mar 11, 2011 | 19.63 |
| Mar 10, 2011 | 19.75 |
| Mar 9, 2011 | 19.88 |
| Mar 8, 2011 | 19.99 |
| Mar 7, 2011 | 20.11 |
| Mar 4, 2011 | 20.23 |
| Mar 3, 2011 | 20.35 |
| Mar 2, 2011 | 20.47 |
| Mar 1, 2011 | 20.58 |
| Feb 28, 2011 | 20.70 |
| Feb 25, 2011 | 20.82 |
| Feb 24, 2011 | 20.93 |
| Feb 23, 2011 | 21.05 |
| Feb 22, 2011 | 21.15 |
| Feb 18, 2011 | 21.26 |
| Feb 17, 2011 | 21.35 |
| Feb 16, 2011 | 21.44 |
| Feb 15, 2011 | 21.51 |
| Feb 14, 2011 | 21.58 |
| Feb 11, 2011 | 21.65 |
| Feb 10, 2011 | 21.72 |
| Feb 9, 2011 | 21.74 |
| Feb 8, 2011 | 21.77 |
| Feb 7, 2011 | 21.81 |
| Feb 4, 2011 | 21.86 |
| Feb 3, 2011 | 21.91 |
| Feb 2, 2011 | 21.97 |
| Feb 1, 2011 | 22.00 |
| Jan 31, 2011 | 22.02 |
| Jan 28, 2011 | 22.06 |
| Jan 27, 2011 | 22.12 |
| Jan 26, 2011 | 22.14 |
| Jan 25, 2011 | 22.15 |
| Jan 24, 2011 | 22.19 |
| Jan 21, 2011 | 22.22 |
| Jan 20, 2011 | 22.25 |
| Jan 19, 2011 | 22.27 |
| Jan 18, 2011 | 22.29 |
| Jan 14, 2011 | 22.30 |
| Jan 13, 2011 | 22.29 |
| Jan 12, 2011 | 22.27 |
| Jan 11, 2011 | 22.25 |
| Jan 10, 2011 | 22.22 |
| Jan 7, 2011 | 22.19 |
| Jan 6, 2011 | 22.17 |
| Jan 5, 2011 | 22.15 |
| Jan 4, 2011 | 22.10 |
| Jan 3, 2011 | 22.06 |
| Dec 31, 2010 | 22.00 |
| Dec 30, 2010 | 21.94 |
| Dec 29, 2010 | 21.86 |
| Dec 28, 2010 | 21.80 |
| Dec 27, 2010 | 21.74 |
| Dec 23, 2010 | 21.69 |
| Dec 22, 2010 | 21.65 |
| Dec 21, 2010 | 21.61 |
| Dec 20, 2010 | 21.56 |
| Dec 17, 2010 | 21.51 |
| Dec 16, 2010 | 21.45 |
| Dec 15, 2010 | 21.42 |
| Dec 14, 2010 | 21.41 |
| Dec 13, 2010 | 21.38 |
| Dec 10, 2010 | 21.35 |
| Dec 9, 2010 | 21.33 |
| Dec 8, 2010 | 21.32 |
| Dec 7, 2010 | 21.32 |
| Dec 6, 2010 | 21.31 |
| Dec 3, 2010 | 21.31 |
| Dec 2, 2010 | 21.30 |
| Dec 1, 2010 | 21.27 |
| Nov 30, 2010 | 21.23 |
| Nov 29, 2010 | 21.23 |
| Nov 26, 2010 | 21.20 |
| Nov 24, 2010 | 21.15 |
| Nov 23, 2010 | 21.10 |
| Nov 22, 2010 | 21.06 |
| Nov 19, 2010 | 21.02 |
| Nov 18, 2010 | 20.99 |
| Nov 17, 2010 | 20.95 |
| Nov 16, 2010 | 20.91 |
| Nov 15, 2010 | 20.85 |
| Nov 12, 2010 | 20.82 |
| Nov 11, 2010 | 20.77 |
| Nov 10, 2010 | 20.73 |
| Nov 9, 2010 | 20.67 |
| Nov 8, 2010 | 20.61 |
| Nov 5, 2010 | 20.57 |
| Nov 4, 2010 | 20.52 |
| Nov 3, 2010 | 20.47 |
| Nov 2, 2010 | 20.44 |
| Nov 1, 2010 | 20.42 |
| Oct 29, 2010 | 20.43 |
| Oct 28, 2010 | 20.44 |
| Oct 27, 2010 | 20.46 |
| Oct 26, 2010 | 20.47 |
| Oct 25, 2010 | 20.47 |
| Oct 22, 2010 | 20.47 |
| Oct 21, 2010 | 20.47 |
| Oct 20, 2010 | 20.47 |
| Oct 19, 2010 | 20.47 |
| Oct 18, 2010 | 20.47 |
| Oct 15, 2010 | 20.43 |
| Oct 14, 2010 | 20.40 |
| Oct 13, 2010 | 20.49 |
| Oct 12, 2010 | 20.56 |
| Oct 11, 2010 | 20.62 |
| Oct 8, 2010 | 20.68 |
| Oct 7, 2010 | 20.76 |
| Oct 6, 2010 | 20.83 |
| Oct 5, 2010 | 20.90 |
| Oct 4, 2010 | 20.98 |
| Oct 1, 2010 | 21.07 |
| Sep 30, 2010 | 21.15 |
| Sep 29, 2010 | 21.20 |
| Sep 28, 2010 | 21.28 |
| Sep 27, 2010 | 21.34 |
| Sep 24, 2010 | 21.42 |
| Sep 23, 2010 | 21.50 |
| Sep 22, 2010 | 21.61 |
| Sep 21, 2010 | 21.72 |
| Sep 20, 2010 | 21.82 |
| Sep 17, 2010 | 21.91 |
| Sep 16, 2010 | 22.00 |
| Sep 15, 2010 | 22.07 |
| Sep 14, 2010 | 22.13 |
| Sep 13, 2010 | 22.19 |
| Sep 10, 2010 | 22.24 |
| Sep 9, 2010 | 22.30 |
| Sep 8, 2010 | 22.38 |
| Sep 7, 2010 | 22.48 |
| Sep 3, 2010 | 22.57 |
| Sep 2, 2010 | 22.64 |
| Sep 1, 2010 | 22.72 |
| Aug 31, 2010 | 22.79 |
| Aug 30, 2010 | 22.87 |
| Aug 27, 2010 | 22.98 |
| Aug 26, 2010 | 23.07 |
| Aug 25, 2010 | 23.17 |
| Aug 24, 2010 | 23.26 |
| Aug 23, 2010 | 23.35 |
| Aug 20, 2010 | 23.43 |
| Aug 19, 2010 | 23.47 |
| Aug 18, 2010 | 23.50 |
| Aug 17, 2010 | 23.51 |
| Aug 16, 2010 | 23.53 |
| Aug 13, 2010 | 23.55 |
| Aug 12, 2010 | 23.61 |
| Aug 11, 2010 | 23.66 |
| Aug 10, 2010 | 23.70 |
| Aug 9, 2010 | 23.75 |
| Aug 6, 2010 | 23.81 |
| Aug 5, 2010 | 23.88 |
| Aug 4, 2010 | 23.95 |
| Aug 3, 2010 | 23.89 |
| Aug 2, 2010 | 23.85 |
| Jul 30, 2010 | 23.82 |
| Jul 29, 2010 | 23.81 |
| Jul 28, 2010 | 23.79 |
| Jul 27, 2010 | 23.79 |
| Jul 26, 2010 | 23.77 |
| Jul 23, 2010 | 23.74 |
| Jul 22, 2010 | 23.73 |
| Jul 21, 2010 | 23.72 |
| Jul 20, 2010 | 23.74 |
| Jul 19, 2010 | 23.70 |
| Jul 16, 2010 | 23.67 |
| Jul 15, 2010 | 23.64 |
| Jul 14, 2010 | 23.62 |
| Jul 13, 2010 | 23.61 |
| Jul 12, 2010 | 23.59 |
| Jul 9, 2010 | 23.58 |
| Jul 8, 2010 | 23.55 |
| Jul 7, 2010 | 23.53 |
| Jul 6, 2010 | 23.52 |
| Jul 2, 2010 | 23.53 |
| Jul 1, 2010 | 23.56 |
| Jun 30, 2010 | 23.54 |
| Jun 29, 2010 | 23.50 |
| Jun 28, 2010 | 23.44 |
| Jun 25, 2010 | 23.35 |
| Jun 24, 2010 | 23.29 |
| Jun 23, 2010 | 23.23 |
| Jun 22, 2010 | 23.17 |
| Jun 21, 2010 | 23.10 |
| Jun 18, 2010 | 23.02 |
| Jun 17, 2010 | 22.94 |
| Jun 16, 2010 | 22.86 |
| Jun 15, 2010 | 22.77 |
| Jun 14, 2010 | 22.67 |
| Jun 11, 2010 | 22.58 |
| Jun 10, 2010 | 22.49 |
| Jun 9, 2010 | 22.41 |
| Jun 8, 2010 | 22.33 |
| Jun 7, 2010 | 22.25 |
| Jun 4, 2010 | 22.18 |
| Jun 3, 2010 | 22.10 |
| Jun 2, 2010 | 22.00 |
| Jun 1, 2010 | 21.90 |
| May 28, 2010 | 21.81 |
| May 27, 2010 | 21.70 |
| May 26, 2010 | 21.58 |
| May 25, 2010 | 21.48 |
| May 24, 2010 | 21.37 |
| May 21, 2010 | 21.27 |
| May 20, 2010 | 21.15 |
| May 19, 2010 | 21.03 |
| May 18, 2010 | 20.90 |
| May 17, 2010 | 20.77 |
| May 14, 2010 | 20.64 |
| May 13, 2010 | 20.51 |
| May 12, 2010 | 20.37 |
| May 11, 2010 | 20.22 |
| May 10, 2010 | 20.08 |
| May 7, 2010 | 19.91 |
| May 6, 2010 | 19.79 |
| May 5, 2010 | 19.66 |
| May 4, 2010 | 19.53 |
| May 3, 2010 | 19.37 |
| Apr 30, 2010 | 19.21 |
| Apr 29, 2010 | 19.05 |
| Apr 28, 2010 | 18.88 |
| Apr 27, 2010 | 18.74 |
| Apr 26, 2010 | 18.58 |
| Apr 23, 2010 | 18.43 |
| Apr 22, 2010 | 18.27 |
| Apr 21, 2010 | 18.11 |
| Apr 20, 2010 | 17.99 |
| Apr 19, 2010 | 17.89 |
| Apr 16, 2010 | 17.80 |
| Apr 15, 2010 | 17.71 |
| Apr 14, 2010 | 17.62 |
| Apr 13, 2010 | 17.55 |
| Apr 12, 2010 | 17.48 |
| Apr 9, 2010 | 17.42 |
| Apr 8, 2010 | 17.36 |
| Apr 7, 2010 | 17.29 |
| Apr 6, 2010 | 17.23 |
| Apr 5, 2010 | 17.18 |
| Apr 1, 2010 | 17.13 |
| Mar 31, 2010 | 17.09 |
| Mar 30, 2010 | 17.07 |
| Mar 29, 2010 | 17.03 |
| Mar 26, 2010 | 17.00 |
| Mar 25, 2010 | 16.96 |
| Mar 24, 2010 | 16.94 |
| Mar 23, 2010 | 16.92 |
| Mar 22, 2010 | 16.90 |
| Mar 19, 2010 | 16.89 |
| Mar 18, 2010 | 16.88 |
| Mar 17, 2010 | 16.90 |
| Mar 16, 2010 | 16.96 |
| Mar 15, 2010 | 17.02 |
| Mar 12, 2010 | 17.06 |
| Mar 11, 2010 | 17.11 |
| Mar 10, 2010 | 17.15 |
| Mar 9, 2010 | 17.21 |
| Mar 8, 2010 | 17.25 |
| Mar 5, 2010 | 17.29 |
| Mar 4, 2010 | 17.32 |
| Mar 3, 2010 | 17.34 |
| Mar 2, 2010 | 17.37 |
| Mar 1, 2010 | 17.40 |
| Feb 26, 2010 | 17.43 |
| Feb 25, 2010 | 17.48 |
| Feb 24, 2010 | 17.52 |
| Feb 23, 2010 | 17.56 |
| Feb 22, 2010 | 17.60 |
| Feb 19, 2010 | 17.64 |
| Feb 18, 2010 | 17.70 |
| Feb 17, 2010 | 17.76 |
| Feb 16, 2010 | 17.81 |
| Feb 12, 2010 | 17.87 |
| Feb 11, 2010 | 17.93 |
| Feb 10, 2010 | 18.00 |
| Feb 9, 2010 | 18.07 |
| Feb 8, 2010 | 18.15 |
| Feb 5, 2010 | 18.22 |
| Feb 4, 2010 | 18.29 |
| Feb 3, 2010 | 18.35 |
| Feb 2, 2010 | 18.40 |
| Feb 1, 2010 | 18.47 |
| Jan 29, 2010 | 18.51 |
| Jan 28, 2010 | 18.56 |
| Jan 27, 2010 | 18.59 |
| Jan 26, 2010 | 18.62 |
| Jan 25, 2010 | 18.66 |
| Jan 22, 2010 | 18.69 |
| Jan 21, 2010 | 18.72 |
| Jan 20, 2010 | 18.74 |
| Jan 19, 2010 | 18.77 |
| Jan 15, 2010 | 18.77 |
| Jan 14, 2010 | 18.79 |
| Jan 13, 2010 | 18.82 |
| Jan 12, 2010 | 18.86 |
| Jan 11, 2010 | 18.89 |
| Jan 8, 2010 | 18.92 |
| Jan 7, 2010 | 18.95 |
| Jan 6, 2010 | 18.98 |
| Jan 5, 2010 | 19.00 |
| Jan 4, 2010 | 19.02 |
| Dec 31, 2009 | 18.99 |
| Dec 30, 2009 | 18.97 |
| Dec 29, 2009 | 18.98 |
| Dec 28, 2009 | 18.98 |
| Dec 24, 2009 | 18.97 |
| Dec 23, 2009 | 18.96 |
| Dec 22, 2009 | 18.96 |
| Dec 21, 2009 | 18.97 |
| Dec 18, 2009 | 18.98 |
| Dec 17, 2009 | 18.98 |
| Dec 16, 2009 | 18.99 |
| Dec 15, 2009 | 18.99 |
| Dec 14, 2009 | 19.00 |
| Dec 11, 2009 | 19.00 |
| Dec 10, 2009 | 19.00 |
| Dec 9, 2009 | 19.02 |
| Dec 8, 2009 | 19.05 |
| Dec 7, 2009 | 19.09 |
| Dec 4, 2009 | 19.11 |
| Dec 3, 2009 | 19.15 |
| Dec 2, 2009 | 19.20 |
| Dec 1, 2009 | 19.26 |
| Nov 30, 2009 | 19.31 |
| Nov 27, 2009 | 19.37 |
| Nov 25, 2009 | 19.43 |
| Nov 24, 2009 | 19.49 |
| Nov 23, 2009 | 19.52 |
| Nov 20, 2009 | 19.55 |
| Nov 19, 2009 | 19.59 |
| Nov 18, 2009 | 19.64 |
| Nov 17, 2009 | 19.67 |
| Nov 16, 2009 | 19.69 |
| Nov 13, 2009 | 19.72 |
| Nov 12, 2009 | 19.77 |
| Nov 11, 2009 | 19.82 |
| Nov 10, 2009 | 19.87 |
| Nov 9, 2009 | 19.93 |
| Nov 6, 2009 | 19.99 |
| Nov 5, 2009 | 20.07 |
| Nov 4, 2009 | 20.15 |
| Nov 3, 2009 | 20.24 |
| Nov 2, 2009 | 20.33 |
| Oct 30, 2009 | 20.44 |
| Oct 29, 2009 | 20.53 |
| Oct 28, 2009 | 20.61 |
| Oct 27, 2009 | 20.68 |
| Oct 26, 2009 | 20.76 |
| Oct 23, 2009 | 20.84 |
| Oct 22, 2009 | 20.94 |
| Oct 21, 2009 | 21.04 |
| Oct 20, 2009 | 21.14 |
| Oct 19, 2009 | 21.25 |
| Oct 16, 2009 | 21.37 |
| Oct 15, 2009 | 21.45 |
| Oct 14, 2009 | 21.55 |
| Oct 13, 2009 | 21.64 |
| Oct 12, 2009 | 21.74 |
| Oct 9, 2009 | 21.83 |
| Oct 8, 2009 | 21.91 |
| Oct 7, 2009 | 21.98 |
| Oct 6, 2009 | 22.08 |
| Oct 5, 2009 | 22.17 |
| Oct 2, 2009 | 22.25 |
| Oct 1, 2009 | 22.33 |
| Sep 30, 2009 | 22.39 |
| Sep 29, 2009 | 22.45 |
| Sep 28, 2009 | 22.50 |
| Sep 25, 2009 | 22.55 |
| Sep 24, 2009 | 22.61 |
| Sep 23, 2009 | 22.66 |
| Sep 22, 2009 | 22.70 |
| Sep 21, 2009 | 22.74 |
| Sep 18, 2009 | 22.75 |
| Sep 17, 2009 | 22.76 |
| Sep 16, 2009 | 22.77 |
| Sep 15, 2009 | 22.77 |
| Sep 14, 2009 | 22.80 |
| Sep 11, 2009 | 22.83 |
| Sep 10, 2009 | 22.89 |
| Sep 9, 2009 | 22.92 |
| Sep 8, 2009 | 22.98 |
| Sep 4, 2009 | 23.05 |
| Sep 3, 2009 | 23.10 |
| Sep 2, 2009 | 23.14 |
| Sep 1, 2009 | 23.18 |
| Aug 31, 2009 | 23.22 |
| Aug 28, 2009 | 23.28 |
| Aug 27, 2009 | 23.37 |
| Aug 26, 2009 | 23.41 |
| Aug 25, 2009 | 23.46 |
| Aug 24, 2009 | 23.52 |
| Aug 21, 2009 | 23.57 |
| Aug 20, 2009 | 23.62 |
| Aug 19, 2009 | 23.66 |
| Aug 18, 2009 | 23.71 |
| Aug 17, 2009 | 23.79 |
| Aug 14, 2009 | 23.86 |
| Aug 13, 2009 | 23.92 |
| Aug 12, 2009 | 23.95 |
| Aug 11, 2009 | 23.99 |
| Aug 10, 2009 | 24.02 |
| Aug 7, 2009 | 24.00 |
| Aug 6, 2009 | 23.96 |
| Aug 5, 2009 | 23.95 |
| Aug 4, 2009 | 23.94 |
| Aug 3, 2009 | 23.90 |
| Jul 31, 2009 | 23.87 |
| Jul 30, 2009 | 23.84 |
| Jul 29, 2009 | 23.82 |
| Jul 28, 2009 | 23.83 |
| Jul 27, 2009 | 23.78 |
| Jul 24, 2009 | 23.73 |
| Jul 23, 2009 | 23.70 |
| Jul 22, 2009 | 23.67 |
| Jul 21, 2009 | 23.67 |
| Jul 20, 2009 | 23.69 |
| Jul 17, 2009 | 23.67 |
| Jul 16, 2009 | 23.65 |
| Jul 15, 2009 | 23.62 |
| Jul 14, 2009 | 23.60 |
| Jul 13, 2009 | 23.57 |
| Jul 10, 2009 | 23.55 |
| Jul 9, 2009 | 23.56 |
| Jul 8, 2009 | 23.55 |
| Jul 7, 2009 | 23.55 |
| Jul 6, 2009 | 23.61 |
| Jul 2, 2009 | 23.60 |
| Jul 1, 2009 | 23.59 |
| Jun 30, 2009 | 23.53 |
| Jun 29, 2009 | 23.47 |
| Jun 26, 2009 | 23.42 |
| Jun 25, 2009 | 23.35 |
| Jun 24, 2009 | 23.29 |
| Jun 23, 2009 | 23.22 |
| Jun 22, 2009 | 23.18 |
| Jun 19, 2009 | 23.12 |
| Jun 18, 2009 | 23.01 |
| Jun 17, 2009 | 22.86 |
| Jun 16, 2009 | 22.75 |
| Jun 15, 2009 | 22.65 |
| Jun 12, 2009 | 22.55 |
| Jun 11, 2009 | 22.42 |
| Jun 10, 2009 | 22.27 |
| Jun 9, 2009 | 22.14 |
| Jun 8, 2009 | 22.02 |
| Jun 5, 2009 | 21.89 |
| Jun 4, 2009 | 21.75 |
| Jun 3, 2009 | 21.59 |
| Jun 2, 2009 | 21.47 |
| Jun 1, 2009 | 21.31 |
| May 29, 2009 | 21.17 |
| May 28, 2009 | 21.06 |
| May 27, 2009 | 20.95 |
| May 26, 2009 | 20.83 |
| May 22, 2009 | 20.68 |
| May 21, 2009 | 20.57 |
| May 20, 2009 | 20.42 |
| May 19, 2009 | 20.28 |
| May 18, 2009 | 20.12 |
| May 15, 2009 | 19.94 |
| May 14, 2009 | 19.83 |
| May 13, 2009 | 19.74 |
| May 12, 2009 | 19.65 |
| May 11, 2009 | 19.56 |
| May 8, 2009 | 19.49 |
| May 7, 2009 | 19.41 |
| May 6, 2009 | 19.32 |
| May 5, 2009 | 19.21 |
| May 4, 2009 | 19.10 |
| May 1, 2009 | 18.97 |
| Apr 30, 2009 | 18.86 |
| Apr 29, 2009 | 18.75 |
| Apr 28, 2009 | 18.64 |
| Apr 27, 2009 | 18.57 |
| Apr 24, 2009 | 18.49 |
| Apr 23, 2009 | 18.36 |
| Apr 22, 2009 | 18.29 |
| Apr 21, 2009 | 18.25 |
| Apr 20, 2009 | 18.24 |
| Apr 17, 2009 | 18.23 |
| Apr 16, 2009 | 18.17 |
| Apr 15, 2009 | 18.13 |
| Apr 14, 2009 | 18.10 |
| Apr 13, 2009 | 18.07 |
| Apr 9, 2009 | 18.03 |
| Apr 8, 2009 | 18.05 |
| Apr 7, 2009 | 18.06 |
| Apr 6, 2009 | 18.08 |
| Apr 3, 2009 | 18.08 |
| Apr 2, 2009 | 18.06 |
| Apr 1, 2009 | 18.08 |
| Mar 31, 2009 | 18.10 |
| Mar 30, 2009 | 18.18 |
| Mar 27, 2009 | 18.27 |
| Mar 26, 2009 | 18.34 |
| Mar 25, 2009 | 18.42 |
| Mar 24, 2009 | 18.51 |
| Mar 23, 2009 | 18.65 |
| Mar 20, 2009 | 18.77 |
| Mar 19, 2009 | 18.93 |
| Mar 18, 2009 | 19.10 |
| Mar 17, 2009 | 19.25 |
| Mar 16, 2009 | 19.43 |
| Mar 13, 2009 | 19.62 |
| Mar 12, 2009 | 19.80 |
| Mar 11, 2009 | 19.95 |
| Mar 10, 2009 | 20.14 |
| Mar 9, 2009 | 20.29 |
| Mar 6, 2009 | 20.45 |
| Mar 5, 2009 | 20.61 |
| Mar 4, 2009 | 20.75 |
| Mar 3, 2009 | 20.86 |
| Mar 2, 2009 | 20.98 |
| Feb 27, 2009 | 21.09 |
| Feb 26, 2009 | 21.14 |
| Feb 25, 2009 | 21.19 |
| Feb 24, 2009 | 21.25 |
| Feb 23, 2009 | 21.34 |
| Feb 20, 2009 | 21.45 |
| Feb 19, 2009 | 21.56 |
| Feb 18, 2009 | 21.68 |
| Feb 17, 2009 | 21.78 |
| Feb 13, 2009 | 21.87 |
| Feb 12, 2009 | 21.92 |
| Feb 11, 2009 | 21.95 |
| Feb 10, 2009 | 22.03 |
| Feb 9, 2009 | 22.12 |
| Feb 6, 2009 | 22.17 |
| Feb 5, 2009 | 22.19 |
| Feb 4, 2009 | 22.23 |
| Feb 3, 2009 | 22.25 |
| Feb 2, 2009 | 22.29 |
| Jan 30, 2009 | 22.34 |
| Jan 29, 2009 | 22.40 |
| Jan 28, 2009 | 22.44 |
| Jan 27, 2009 | 22.47 |
| Jan 26, 2009 | 22.48 |
| Jan 23, 2009 | 22.53 |
| Jan 22, 2009 | 22.58 |
| Jan 21, 2009 | 22.68 |
| Jan 20, 2009 | 22.70 |
| Jan 16, 2009 | 22.76 |
| Jan 15, 2009 | 22.79 |
| Jan 14, 2009 | 22.80 |
| Jan 13, 2009 | 22.80 |
| Jan 12, 2009 | 22.76 |
| Jan 9, 2009 | 22.71 |
| Jan 8, 2009 | 22.62 |
| Jan 7, 2009 | 22.48 |
| Jan 6, 2009 | 22.36 |
| Jan 5, 2009 | 22.27 |
| Jan 2, 2009 | 22.25 |
| Dec 31, 2008 | 22.24 |
| Dec 30, 2008 | 22.25 |
| Dec 29, 2008 | 22.26 |
| Dec 26, 2008 | 22.28 |
| Dec 24, 2008 | 22.28 |
| Dec 23, 2008 | 22.35 |
| Dec 22, 2008 | 22.45 |
| Dec 19, 2008 | 22.48 |
| Dec 18, 2008 | 22.43 |
| Dec 17, 2008 | 22.49 |
| Dec 16, 2008 | 22.58 |
| Dec 15, 2008 | 22.70 |
| Dec 12, 2008 | 22.87 |
| Dec 11, 2008 | 23.01 |
| Dec 10, 2008 | 23.20 |
| Dec 9, 2008 | 23.36 |
| Dec 8, 2008 | 23.50 |
| Dec 5, 2008 | 23.68 |
| Dec 4, 2008 | 23.82 |
| Dec 3, 2008 | 23.97 |
| Dec 2, 2008 | 24.07 |
| Dec 1, 2008 | 24.20 |
| Nov 28, 2008 | 24.43 |
| Nov 26, 2008 | 24.58 |
| Nov 25, 2008 | 24.70 |
| Nov 24, 2008 | 24.90 |
| Nov 21, 2008 | 25.08 |
| Nov 20, 2008 | 25.31 |
| Nov 19, 2008 | 25.55 |
| Nov 18, 2008 | 25.76 |
| Nov 17, 2008 | 25.95 |
| Nov 14, 2008 | 26.17 |
| Nov 13, 2008 | 26.38 |
| Nov 12, 2008 | 26.54 |
| Nov 11, 2008 | 26.77 |
| Nov 10, 2008 | 26.94 |
| Nov 7, 2008 | 27.10 |
| Nov 6, 2008 | 27.24 |
| Nov 5, 2008 | 27.40 |
| Nov 4, 2008 | 27.54 |
| Nov 3, 2008 | 27.64 |
| Oct 31, 2008 | 27.80 |
| Oct 30, 2008 | 27.95 |
| Oct 29, 2008 | 28.17 |
| Oct 28, 2008 | 28.40 |
| Oct 27, 2008 | 28.66 |
| Oct 24, 2008 | 28.95 |
| Oct 23, 2008 | 29.23 |
| Oct 22, 2008 | 29.46 |
| Oct 21, 2008 | 29.65 |
| Oct 20, 2008 | 29.82 |
| Oct 17, 2008 | 29.93 |
| Oct 16, 2008 | 30.06 |
| Oct 15, 2008 | 30.22 |
| Oct 14, 2008 | 30.37 |
| Oct 13, 2008 | 30.45 |
| Oct 10, 2008 | 30.53 |
| Oct 9, 2008 | 30.67 |
| Oct 8, 2008 | 30.87 |
| Oct 7, 2008 | 30.97 |
| Oct 6, 2008 | 31.03 |
| Oct 3, 2008 | 31.06 |
| Oct 2, 2008 | 31.08 |
| Oct 1, 2008 | 31.11 |
| Sep 30, 2008 | 31.10 |
| Sep 29, 2008 | 31.07 |
| Sep 26, 2008 | 31.06 |
| Sep 25, 2008 | 31.00 |
| Sep 24, 2008 | 30.96 |
| Sep 23, 2008 | 30.87 |
| Sep 22, 2008 | 30.84 |
| Sep 19, 2008 | 30.81 |
| Sep 18, 2008 | 30.67 |
| Sep 17, 2008 | 30.55 |
| Sep 16, 2008 | 30.48 |
| Sep 15, 2008 | 30.32 |
| Sep 12, 2008 | 30.22 |
| Sep 11, 2008 | 30.10 |
| Sep 10, 2008 | 29.99 |
| Sep 9, 2008 | 29.87 |
| Sep 8, 2008 | 29.75 |
| Sep 5, 2008 | 29.60 |
| Sep 4, 2008 | 29.47 |
| Sep 3, 2008 | 29.35 |
| Sep 2, 2008 | 29.21 |
| Aug 29, 2008 | 29.12 |
| Aug 28, 2008 | 29.04 |
| Aug 27, 2008 | 28.92 |
| Aug 26, 2008 | 28.82 |
| Aug 25, 2008 | 28.74 |
| Aug 22, 2008 | 28.66 |
| Aug 21, 2008 | 28.54 |
| Aug 20, 2008 | 28.42 |
| Aug 19, 2008 | 28.27 |
| Aug 18, 2008 | 28.11 |
| Aug 15, 2008 | 27.92 |
| Aug 14, 2008 | 27.74 |
| Aug 13, 2008 | 27.56 |
| Aug 12, 2008 | 27.38 |
| Aug 11, 2008 | 27.19 |
| Aug 8, 2008 | 26.99 |
| Aug 7, 2008 | 26.82 |
| Aug 6, 2008 | 26.66 |
| Aug 5, 2008 | 26.47 |
| Aug 4, 2008 | 26.30 |
| Aug 1, 2008 | 26.15 |
| Jul 31, 2008 | 25.99 |
| Jul 30, 2008 | 25.85 |
| Jul 29, 2008 | 25.70 |
| Jul 28, 2008 | 25.56 |
| Jul 25, 2008 | 25.44 |
| Jul 24, 2008 | 25.31 |
| Jul 23, 2008 | 25.18 |
| Jul 22, 2008 | 25.06 |
| Jul 21, 2008 | 24.92 |
| Jul 18, 2008 | 24.80 |
| Jul 17, 2008 | 24.71 |
| Jul 16, 2008 | 24.62 |
| Jul 15, 2008 | 24.54 |
| Jul 14, 2008 | 24.51 |
| Jul 11, 2008 | 24.50 |
| Jul 10, 2008 | 24.44 |
| Jul 9, 2008 | 24.40 |
| Jul 8, 2008 | 24.39 |
| Jul 7, 2008 | 24.34 |
| Jul 3, 2008 | 24.28 |
| Jul 2, 2008 | 24.17 |
| Jul 1, 2008 | 24.06 |
| Jun 30, 2008 | 23.95 |
| Jun 27, 2008 | 23.86 |
| Jun 26, 2008 | 23.74 |
| Jun 25, 2008 | 23.64 |
| Jun 24, 2008 | 23.50 |
| Jun 23, 2008 | 23.37 |
| Jun 20, 2008 | 23.23 |
| Jun 19, 2008 | 23.07 |
| Jun 18, 2008 | 22.90 |
| Jun 17, 2008 | 22.77 |
| Jun 16, 2008 | 22.64 |
| Jun 13, 2008 | 22.49 |
| Jun 12, 2008 | 22.35 |
| Jun 11, 2008 | 22.22 |
| Jun 10, 2008 | 22.11 |
| Jun 9, 2008 | 21.99 |
| Jun 6, 2008 | 21.88 |
| Jun 5, 2008 | 21.78 |
| Jun 4, 2008 | 21.67 |
| Jun 3, 2008 | 21.56 |
| Jun 2, 2008 | 21.45 |
| May 30, 2008 | 21.33 |
| May 29, 2008 | 21.19 |
| May 28, 2008 | 21.06 |
| May 27, 2008 | 20.91 |
| May 23, 2008 | 20.76 |
| May 22, 2008 | 20.64 |
| May 21, 2008 | 20.51 |
| May 20, 2008 | 20.39 |
| May 19, 2008 | 20.22 |
| May 16, 2008 | 20.04 |
| May 15, 2008 | 19.87 |
| May 14, 2008 | 19.68 |
| May 13, 2008 | 19.51 |
| May 12, 2008 | 19.35 |
| May 9, 2008 | 19.19 |
| May 8, 2008 | 19.07 |
| May 7, 2008 | 18.95 |
| May 6, 2008 | 18.83 |
| May 5, 2008 | 18.70 |
| May 2, 2008 | 18.57 |
| May 1, 2008 | 18.44 |
| Apr 30, 2008 | 18.30 |
| Apr 29, 2008 | 18.16 |
| Apr 28, 2008 | 18.04 |
| Apr 25, 2008 | 17.91 |
| Apr 24, 2008 | 17.80 |
| Apr 23, 2008 | 17.72 |
| Apr 22, 2008 | 17.66 |
| Apr 21, 2008 | 17.60 |
| Apr 18, 2008 | 17.55 |
| Apr 17, 2008 | 17.49 |
| Apr 16, 2008 | 17.44 |
| Apr 15, 2008 | 17.42 |
| Apr 14, 2008 | 17.42 |
| Apr 11, 2008 | 17.45 |
| Apr 10, 2008 | 17.45 |
| Apr 9, 2008 | 17.44 |
| Apr 8, 2008 | 17.45 |
| Apr 7, 2008 | 17.41 |
| Apr 4, 2008 | 17.38 |
| Apr 3, 2008 | 17.35 |
| Apr 2, 2008 | 17.29 |
| Apr 1, 2008 | 17.21 |
| Mar 31, 2008 | 17.12 |
| Mar 28, 2008 | 17.06 |
| Mar 27, 2008 | 16.98 |
| Mar 26, 2008 | 16.89 |
| Mar 25, 2008 | 16.81 |
| Mar 24, 2008 | 16.73 |
| Mar 20, 2008 | 16.65 |
| Mar 19, 2008 | 16.56 |
| Mar 18, 2008 | 16.50 |
| Mar 17, 2008 | 16.43 |
| Mar 14, 2008 | 16.39 |
| Mar 13, 2008 | 16.36 |
| Mar 12, 2008 | 16.34 |
| Mar 11, 2008 | 16.32 |
| Mar 10, 2008 | 16.30 |
| Mar 7, 2008 | 16.36 |
| Mar 6, 2008 | 16.42 |
| Mar 5, 2008 | 16.47 |
| Mar 4, 2008 | 16.52 |
| Mar 3, 2008 | 16.55 |
| Feb 29, 2008 | 16.55 |
| Feb 28, 2008 | 16.53 |
| Feb 27, 2008 | 16.50 |
| Feb 26, 2008 | 16.49 |
| Feb 25, 2008 | 16.48 |
| Feb 22, 2008 | 16.45 |
| Feb 21, 2008 | 16.45 |
| Feb 20, 2008 | 16.45 |
| Feb 19, 2008 | 16.45 |
| Feb 15, 2008 | 16.46 |
| Feb 14, 2008 | 16.44 |
| Feb 13, 2008 | 16.43 |
| Feb 12, 2008 | 16.40 |
| Feb 11, 2008 | 16.38 |
| Feb 8, 2008 | 16.37 |
| Feb 7, 2008 | 16.32 |
| Feb 6, 2008 | 16.28 |
| Feb 5, 2008 | 16.26 |
| Feb 4, 2008 | 16.24 |
| Feb 1, 2008 | 16.18 |
| Jan 31, 2008 | 16.12 |
| Jan 30, 2008 | 16.09 |
| Jan 29, 2008 | 16.09 |
| Jan 28, 2008 | 16.08 |
| Jan 25, 2008 | 16.08 |
| Jan 24, 2008 | 16.08 |
| Jan 23, 2008 | 16.05 |
| Jan 22, 2008 | 16.02 |
| Jan 18, 2008 | 16.00 |
| Jan 17, 2008 | 16.02 |
| Jan 16, 2008 | 16.02 |
| Jan 15, 2008 | 15.99 |
| Jan 14, 2008 | 15.97 |
| Jan 11, 2008 | 15.98 |
| Jan 10, 2008 | 15.98 |
| Jan 9, 2008 | 15.98 |
| Jan 8, 2008 | 15.98 |
| Jan 7, 2008 | 16.00 |
| Jan 4, 2008 | 16.01 |
| Jan 3, 2008 | 16.05 |
| Jan 2, 2008 | 16.05 |
| Dec 31, 2007 | 16.05 |
| Dec 28, 2007 | 16.06 |
| Dec 27, 2007 | 16.06 |
| Dec 26, 2007 | 16.05 |
| Dec 24, 2007 | 16.02 |
| Dec 21, 2007 | 16.01 |
| Dec 20, 2007 | 15.99 |
| Dec 19, 2007 | 16.00 |
| Dec 18, 2007 | 16.02 |
| Dec 17, 2007 | 16.06 |
| Dec 14, 2007 | 16.11 |
| Dec 13, 2007 | 16.14 |
| Dec 12, 2007 | 16.15 |
| Dec 11, 2007 | 16.16 |
| Dec 10, 2007 | 16.17 |
| Dec 7, 2007 | 16.16 |
| Dec 6, 2007 | 16.15 |
| Dec 5, 2007 | 16.13 |
| Dec 4, 2007 | 16.12 |
| Dec 3, 2007 | 16.13 |
| Nov 30, 2007 | 16.12 |
| Nov 29, 2007 | 16.10 |
| Nov 28, 2007 | 16.10 |
| Nov 27, 2007 | 16.07 |
| Nov 26, 2007 | 16.06 |
| Nov 23, 2007 | 16.04 |
| Nov 21, 2007 | 16.01 |
| Nov 20, 2007 | 15.99 |
| Nov 19, 2007 | 15.98 |
| Nov 16, 2007 | 15.97 |
| Nov 15, 2007 | 15.93 |
| Nov 14, 2007 | 15.88 |
| Nov 13, 2007 | 15.84 |
| Nov 12, 2007 | 15.80 |
| Nov 9, 2007 | 15.77 |
| Nov 8, 2007 | 15.76 |
| Nov 7, 2007 | 15.76 |
| Nov 6, 2007 | 15.78 |
| Nov 5, 2007 | 15.78 |
| Nov 2, 2007 | 15.78 |
| Nov 1, 2007 | 15.79 |
| Oct 31, 2007 | 15.82 |
| Oct 30, 2007 | 15.83 |
| Oct 29, 2007 | 15.85 |
| Oct 26, 2007 | 15.86 |
| Oct 25, 2007 | 15.87 |
| Oct 24, 2007 | 15.86 |
| Oct 23, 2007 | 15.86 |
| Oct 22, 2007 | 15.84 |
| Oct 19, 2007 | 15.85 |
| Oct 18, 2007 | 15.84 |
| Oct 17, 2007 | 15.82 |
| Oct 16, 2007 | 15.78 |
| Oct 15, 2007 | 15.76 |
| Oct 12, 2007 | 15.74 |
| Oct 11, 2007 | 15.69 |
| Oct 10, 2007 | 15.65 |
| Oct 9, 2007 | 15.60 |
| Oct 8, 2007 | 15.57 |
| Oct 5, 2007 | 15.54 |
| Oct 4, 2007 | 15.51 |
| Oct 3, 2007 | 15.50 |
| Oct 2, 2007 | 15.50 |
| Oct 1, 2007 | 15.50 |
| Sep 28, 2007 | 15.53 |
| Sep 27, 2007 | 15.57 |
| Sep 26, 2007 | 15.60 |
| Sep 25, 2007 | 15.64 |
| Sep 24, 2007 | 15.67 |
| Sep 21, 2007 | 15.72 |
| Sep 20, 2007 | 15.77 |
| Sep 19, 2007 | 15.80 |
| Sep 18, 2007 | 15.83 |
| Sep 17, 2007 | 15.89 |
| Sep 14, 2007 | 15.94 |
| Sep 13, 2007 | 15.99 |
| Sep 12, 2007 | 16.04 |
| Sep 11, 2007 | 16.09 |
| Sep 10, 2007 | 16.12 |
| Sep 7, 2007 | 16.17 |
| Sep 6, 2007 | 16.22 |
| Sep 5, 2007 | 16.25 |
| Sep 4, 2007 | 16.28 |
| Aug 31, 2007 | 16.30 |
| Aug 30, 2007 | 16.33 |
| Aug 29, 2007 | 16.37 |
| Aug 28, 2007 | 16.43 |
| Aug 27, 2007 | 16.48 |
| Aug 24, 2007 | 16.55 |
| Aug 23, 2007 | 16.62 |
| Aug 22, 2007 | 16.69 |
| Aug 21, 2007 | 16.74 |
| Aug 20, 2007 | 16.80 |
| Aug 17, 2007 | 16.85 |
| Aug 16, 2007 | 16.89 |
| Aug 15, 2007 | 16.95 |
| Aug 14, 2007 | 17.03 |
| Aug 13, 2007 | 17.12 |
| Aug 10, 2007 | 17.18 |
| Aug 9, 2007 | 17.24 |
| Aug 8, 2007 | 17.32 |
| Aug 7, 2007 | 17.39 |
| Aug 6, 2007 | 17.47 |
| Aug 3, 2007 | 17.52 |
| Aug 2, 2007 | 17.59 |
| Aug 1, 2007 | 17.67 |
| Jul 31, 2007 | 17.73 |
| Jul 30, 2007 | 17.77 |
| Jul 27, 2007 | 17.80 |
| Jul 26, 2007 | 17.83 |
| Jul 25, 2007 | 17.84 |
| Jul 24, 2007 | 17.86 |
| Jul 23, 2007 | 17.87 |
| Jul 20, 2007 | 17.88 |
| Jul 19, 2007 | 17.89 |
| Jul 18, 2007 | 17.89 |
| Jul 17, 2007 | 17.90 |
| Jul 16, 2007 | 17.91 |
| Jul 13, 2007 | 17.93 |
| Jul 12, 2007 | 17.94 |
| Jul 11, 2007 | 17.94 |
| Jul 10, 2007 | 17.97 |
| Jul 9, 2007 | 18.01 |
| Jul 6, 2007 | 18.04 |
| Jul 5, 2007 | 18.09 |
| Jul 3, 2007 | 18.14 |
| Jul 2, 2007 | 18.18 |
| Jun 29, 2007 | 18.24 |
| Jun 28, 2007 | 18.29 |
| Jun 27, 2007 | 18.36 |
| Jun 26, 2007 | 18.42 |
| Jun 25, 2007 | 18.50 |
| Jun 22, 2007 | 18.58 |
| Jun 21, 2007 | 18.67 |
| Jun 20, 2007 | 18.74 |
| Jun 19, 2007 | 18.83 |
| Jun 18, 2007 | 18.91 |
| Jun 15, 2007 | 19.00 |
| Jun 14, 2007 | 19.07 |
| Jun 13, 2007 | 19.15 |
| Jun 12, 2007 | 19.23 |
| Jun 11, 2007 | 19.31 |
| Jun 8, 2007 | 19.37 |
| Jun 7, 2007 | 19.45 |
| Jun 6, 2007 | 19.53 |
| Jun 5, 2007 | 19.62 |
| Jun 4, 2007 | 19.70 |
| Jun 1, 2007 | 19.77 |
| May 31, 2007 | 19.83 |
| May 30, 2007 | 19.87 |
| May 29, 2007 | 19.90 |
| May 25, 2007 | 19.93 |
| May 24, 2007 | 19.98 |
| May 23, 2007 | 20.03 |
| May 22, 2007 | 20.06 |
| May 21, 2007 | 20.10 |
| May 18, 2007 | 20.15 |
| May 17, 2007 | 20.20 |
| May 16, 2007 | 20.26 |
| May 15, 2007 | 20.32 |
| May 14, 2007 | 20.37 |
| May 11, 2007 | 20.43 |
| May 10, 2007 | 20.49 |
| May 9, 2007 | 20.56 |
| May 8, 2007 | 20.60 |
| May 7, 2007 | 20.67 |
| May 4, 2007 | 20.76 |
| May 3, 2007 | 20.84 |
| May 2, 2007 | 20.92 |
| May 1, 2007 | 20.99 |
| Apr 30, 2007 | 21.07 |
| Apr 27, 2007 | 21.15 |
| Apr 26, 2007 | 21.22 |
| Apr 25, 2007 | 21.29 |
| Apr 24, 2007 | 21.35 |
| Apr 23, 2007 | 21.43 |
| Apr 20, 2007 | 21.51 |
| Apr 19, 2007 | 21.58 |
| Apr 18, 2007 | 21.66 |
| Apr 17, 2007 | 21.71 |
| Apr 16, 2007 | 21.77 |
| Apr 13, 2007 | 21.81 |
| Apr 12, 2007 | 21.86 |
| Apr 11, 2007 | 21.90 |
| Apr 10, 2007 | 21.93 |
| Apr 9, 2007 | 21.94 |
| Apr 5, 2007 | 21.93 |
| Apr 4, 2007 | 21.94 |
| Apr 3, 2007 | 21.93 |
| Apr 2, 2007 | 21.92 |
| Mar 30, 2007 | 21.91 |
| Mar 29, 2007 | 21.89 |
| Mar 28, 2007 | 21.90 |
| Mar 27, 2007 | 21.91 |
| Mar 26, 2007 | 21.93 |
| Mar 23, 2007 | 21.92 |
| Mar 22, 2007 | 21.92 |
| Mar 21, 2007 | 21.92 |
| Mar 20, 2007 | 21.92 |
| Mar 19, 2007 | 21.97 |
| Mar 16, 2007 | 22.03 |
| Mar 15, 2007 | 22.10 |
| Mar 14, 2007 | 22.16 |
| Mar 13, 2007 | 22.23 |
| Mar 12, 2007 | 22.30 |
| Mar 9, 2007 | 22.36 |
| Mar 8, 2007 | 22.42 |
| Mar 7, 2007 | 22.48 |
| Mar 6, 2007 | 22.55 |
| Mar 5, 2007 | 22.61 |
| Mar 2, 2007 | 22.68 |
| Mar 1, 2007 | 22.75 |
| Feb 28, 2007 | 22.81 |
| Feb 27, 2007 | 22.88 |
| Feb 26, 2007 | 22.94 |
| Feb 23, 2007 | 22.98 |
| Feb 22, 2007 | 23.01 |
| Feb 21, 2007 | 23.04 |
| Feb 20, 2007 | 23.07 |
| Feb 16, 2007 | 23.09 |
| Feb 15, 2007 | 23.13 |
| Feb 14, 2007 | 23.15 |
| Feb 13, 2007 | 23.18 |
| Feb 12, 2007 | 23.20 |
| Feb 9, 2007 | 23.21 |
| Feb 8, 2007 | 23.21 |
| Feb 7, 2007 | 23.21 |
| Feb 6, 2007 | 23.21 |
| Feb 5, 2007 | 23.21 |
| Feb 2, 2007 | 23.20 |
| Feb 1, 2007 | 23.18 |
| Jan 31, 2007 | 23.16 |
| Jan 30, 2007 | 23.15 |
| Jan 29, 2007 | 23.12 |
| Jan 26, 2007 | 23.10 |
| Jan 25, 2007 | 23.07 |
| Jan 24, 2007 | 23.04 |
| Jan 23, 2007 | 23.01 |
| Jan 22, 2007 | 22.98 |
| Jan 19, 2007 | 22.95 |
| Jan 18, 2007 | 22.91 |
| Jan 17, 2007 | 22.87 |
| Jan 16, 2007 | 22.82 |
| Jan 12, 2007 | 22.77 |
| Jan 11, 2007 | 22.71 |
| Jan 10, 2007 | 22.65 |
| Jan 9, 2007 | 22.59 |
| Jan 8, 2007 | 22.53 |
| Jan 5, 2007 | 22.47 |
| Jan 4, 2007 | 22.40 |
| Jan 3, 2007 | 22.33 |
| Dec 29, 2006 | 22.25 |
| Dec 28, 2006 | 22.18 |
| Dec 27, 2006 | 22.09 |
| Dec 26, 2006 | 22.02 |
| Dec 22, 2006 | 21.94 |
| Dec 21, 2006 | 21.87 |
| Dec 20, 2006 | 21.79 |
| Dec 19, 2006 | 21.72 |
| Dec 18, 2006 | 21.65 |
| Dec 15, 2006 | 21.59 |
| Dec 14, 2006 | 21.52 |
| Dec 13, 2006 | 21.45 |
| Dec 12, 2006 | 21.37 |
| Dec 11, 2006 | 21.29 |
| Dec 8, 2006 | 21.22 |
| Dec 7, 2006 | 21.15 |
| Dec 6, 2006 | 21.08 |
| Dec 5, 2006 | 21.02 |
| Dec 4, 2006 | 20.95 |
| Dec 1, 2006 | 20.88 |
| Nov 30, 2006 | 20.82 |
| Nov 29, 2006 | 20.77 |
| Nov 28, 2006 | 20.71 |
| Nov 27, 2006 | 20.66 |
| Nov 24, 2006 | 20.62 |
| Nov 22, 2006 | 20.57 |
| Nov 21, 2006 | 20.52 |
| Nov 20, 2006 | 20.48 |
| Nov 17, 2006 | 20.43 |
| Nov 16, 2006 | 20.38 |
| Nov 15, 2006 | 20.35 |
| Nov 14, 2006 | 20.32 |
| Nov 13, 2006 | 20.31 |
| Nov 10, 2006 | 20.31 |
| Nov 9, 2006 | 20.31 |
| Nov 8, 2006 | 20.31 |
| Nov 7, 2006 | 20.29 |
| Nov 6, 2006 | 20.27 |
| Nov 3, 2006 | 20.25 |
| Nov 2, 2006 | 20.24 |
| Nov 1, 2006 | 20.24 |
| Oct 31, 2006 | 20.24 |
| Oct 30, 2006 | 20.23 |
| Oct 27, 2006 | 20.22 |
| Oct 26, 2006 | 20.21 |
| Oct 25, 2006 | 20.21 |
| Oct 24, 2006 | 20.22 |
| Oct 23, 2006 | 20.22 |
| Oct 20, 2006 | 20.21 |
| Oct 19, 2006 | 20.20 |
| Oct 18, 2006 | 20.18 |
| Oct 17, 2006 | 20.15 |
| Oct 16, 2006 | 20.15 |
| Oct 13, 2006 | 20.16 |
| Oct 12, 2006 | 20.16 |
| Oct 11, 2006 | 20.15 |
| Oct 10, 2006 | 20.16 |
| Oct 9, 2006 | 20.15 |
| Oct 6, 2006 | 20.14 |
| Oct 5, 2006 | 20.14 |
| Oct 4, 2006 | 20.13 |
| Oct 3, 2006 | 20.12 |
| Oct 2, 2006 | 20.12 |
| Sep 29, 2006 | 20.11 |
| Sep 28, 2006 | 20.09 |
| Sep 27, 2006 | 20.07 |
| Sep 26, 2006 | 20.04 |
| Sep 25, 2006 | 20.00 |
| Sep 22, 2006 | 19.95 |
| Sep 21, 2006 | 19.91 |
| Sep 20, 2006 | 19.87 |
| Sep 19, 2006 | 19.83 |
| Sep 18, 2006 | 19.80 |
| Sep 15, 2006 | 19.76 |
| Sep 14, 2006 | 19.74 |
| Sep 13, 2006 | 19.73 |
| Sep 12, 2006 | 19.70 |
| Sep 11, 2006 | 19.67 |
| Sep 8, 2006 | 19.65 |
| Sep 7, 2006 | 19.62 |
| Sep 6, 2006 | 19.57 |
| Sep 5, 2006 | 19.54 |
| Sep 1, 2006 | 19.48 |
| Aug 31, 2006 | 19.42 |
| Aug 30, 2006 | 19.37 |
| Aug 29, 2006 | 19.33 |
| Aug 28, 2006 | 19.31 |
| Aug 25, 2006 | 19.30 |
| Aug 24, 2006 | 19.30 |
| Aug 23, 2006 | 19.29 |
| Aug 22, 2006 | 19.30 |
| Aug 21, 2006 | 19.29 |
| Aug 18, 2006 | 19.30 |
| Aug 17, 2006 | 19.30 |
| Aug 16, 2006 | 19.28 |
| Aug 15, 2006 | 19.26 |
| Aug 14, 2006 | 19.24 |
| Aug 11, 2006 | 19.24 |
| Aug 10, 2006 | 19.25 |
| Aug 9, 2006 | 19.26 |
| Aug 8, 2006 | 19.26 |
| Aug 7, 2006 | 19.26 |
| Aug 4, 2006 | 19.25 |
| Aug 3, 2006 | 19.23 |
| Aug 2, 2006 | 19.19 |
| Aug 1, 2006 | 19.17 |
| Jul 31, 2006 | 19.13 |
| Jul 28, 2006 | 19.09 |
| Jul 27, 2006 | 19.04 |
| Jul 26, 2006 | 18.99 |
| Jul 25, 2006 | 18.94 |
| Jul 24, 2006 | 18.90 |
| Jul 21, 2006 | 18.86 |
| Jul 20, 2006 | 18.85 |
| Jul 19, 2006 | 18.83 |
| Jul 18, 2006 | 18.81 |
| Jul 17, 2006 | 18.82 |
| Jul 14, 2006 | 18.84 |
| Jul 13, 2006 | 18.87 |
| Jul 12, 2006 | 18.90 |
| Jul 11, 2006 | 18.92 |
| Jul 10, 2006 | 18.94 |
| Jul 7, 2006 | 18.95 |
| Jul 6, 2006 | 18.96 |
| Jul 5, 2006 | 18.96 |
| Jul 3, 2006 | 18.94 |
| Jun 30, 2006 | 18.94 |
| Jun 29, 2006 | 18.92 |
| Jun 28, 2006 | 18.92 |
| Jun 27, 2006 | 18.93 |
| Jun 26, 2006 | 18.93 |
| Jun 23, 2006 | 18.93 |
| Jun 22, 2006 | 18.93 |
| Jun 21, 2006 | 18.93 |
| Jun 20, 2006 | 18.94 |
| Jun 19, 2006 | 18.93 |
| Jun 16, 2006 | 18.94 |
| Jun 15, 2006 | 18.93 |
| Jun 14, 2006 | 18.92 |
| Jun 13, 2006 | 18.91 |
| Jun 12, 2006 | 18.90 |
| Jun 9, 2006 | 18.89 |
| Jun 8, 2006 | 18.87 |
| Jun 7, 2006 | 18.84 |
| Jun 6, 2006 | 18.83 |
| Jun 5, 2006 | 18.82 |
| Jun 2, 2006 | 18.81 |
| Jun 1, 2006 | 18.78 |
| May 31, 2006 | 18.75 |
| May 30, 2006 | 18.73 |
| May 26, 2006 | 18.73 |
| May 25, 2006 | 18.71 |
| May 24, 2006 | 18.69 |
| May 23, 2006 | 18.68 |
| May 22, 2006 | 18.68 |
| May 19, 2006 | 18.66 |
| May 18, 2006 | 18.66 |
| May 17, 2006 | 18.66 |
| May 16, 2006 | 18.68 |
| May 15, 2006 | 18.69 |
| May 12, 2006 | 18.71 |
| May 11, 2006 | 18.72 |
| May 10, 2006 | 18.73 |
| May 9, 2006 | 18.73 |
| May 8, 2006 | 18.72 |
| May 5, 2006 | 18.72 |
| May 4, 2006 | 18.71 |
| May 3, 2006 | 18.71 |
| May 2, 2006 | 18.69 |
| May 1, 2006 | 18.66 |
| Apr 28, 2006 | 18.64 |
| Apr 27, 2006 | 18.62 |
| Apr 26, 2006 | 18.57 |
| Apr 25, 2006 | 18.53 |
| Apr 24, 2006 | 18.49 |
| Apr 21, 2006 | 18.45 |
| Apr 20, 2006 | 18.41 |
| Apr 19, 2006 | 18.39 |
| Apr 18, 2006 | 18.38 |
| Apr 17, 2006 | 18.36 |
| Apr 13, 2006 | 18.36 |
| Apr 12, 2006 | 18.36 |
| Apr 11, 2006 | 18.37 |
| Apr 10, 2006 | 18.38 |
| Apr 7, 2006 | 18.39 |
| Apr 6, 2006 | 18.40 |
| Apr 5, 2006 | 18.40 |
| Apr 4, 2006 | 18.40 |
| Apr 3, 2006 | 18.40 |
| Mar 31, 2006 | 18.39 |
| Mar 30, 2006 | 18.39 |
| Mar 29, 2006 | 18.37 |
| Mar 28, 2006 | 18.36 |
| Mar 27, 2006 | 18.36 |
| Mar 24, 2006 | 18.36 |
| Mar 23, 2006 | 18.37 |
| Mar 22, 2006 | 18.39 |
| Mar 21, 2006 | 18.42 |
| Mar 20, 2006 | 18.45 |
| Mar 17, 2006 | 18.46 |
| Mar 16, 2006 | 18.48 |
| Mar 15, 2006 | 18.50 |
| Mar 14, 2006 | 18.52 |
| Mar 13, 2006 | 18.55 |
| Mar 10, 2006 | 18.60 |
| Mar 9, 2006 | 18.65 |
| Mar 8, 2006 | 18.69 |
| Mar 7, 2006 | 18.72 |
| Mar 6, 2006 | 18.76 |
| Mar 3, 2006 | 18.79 |
| Mar 2, 2006 | 18.81 |
| Mar 1, 2006 | 18.85 |
| Feb 28, 2006 | 18.89 |
| Feb 27, 2006 | 18.94 |
| Feb 24, 2006 | 18.98 |
| Feb 23, 2006 | 19.00 |
| Feb 22, 2006 | 19.03 |
| Feb 21, 2006 | 19.05 |
| Feb 17, 2006 | 19.07 |
| Feb 16, 2006 | 19.11 |
| Feb 15, 2006 | 19.14 |
| Feb 14, 2006 | 19.16 |
| Feb 13, 2006 | 19.19 |
| Feb 10, 2006 | 19.22 |
| Feb 9, 2006 | 19.24 |
| Feb 8, 2006 | 19.27 |
| Feb 7, 2006 | 19.29 |
| Feb 6, 2006 | 19.32 |
| Feb 3, 2006 | 19.34 |
| Feb 2, 2006 | 19.37 |
| Feb 1, 2006 | 19.40 |
| Jan 31, 2006 | 19.42 |
| Jan 30, 2006 | 19.42 |
| Jan 27, 2006 | 19.43 |
| Jan 26, 2006 | 19.44 |
| Jan 25, 2006 | 19.45 |
| Jan 24, 2006 | 19.47 |
| Jan 23, 2006 | 19.47 |
| Jan 20, 2006 | 19.47 |
| Jan 19, 2006 | 19.48 |
| Jan 18, 2006 | 19.47 |
| Jan 17, 2006 | 19.47 |
| Jan 13, 2006 | 19.46 |
| Jan 12, 2006 | 19.45 |
| Jan 11, 2006 | 19.46 |
| Jan 10, 2006 | 19.44 |
| Jan 9, 2006 | 19.41 |
| Jan 6, 2006 | 19.36 |
| Jan 5, 2006 | 19.32 |
| Jan 4, 2006 | 19.30 |
| Jan 3, 2006 | 19.26 |
| Dec 30, 2005 | 19.23 |
| Dec 29, 2005 | 19.20 |
| Dec 28, 2005 | 19.16 |
| Dec 27, 2005 | 19.12 |
| Dec 23, 2005 | 19.09 |
| Dec 22, 2005 | 19.06 |
| Dec 21, 2005 | 19.03 |
| Dec 20, 2005 | 19.01 |
| Dec 19, 2005 | 18.99 |
| Dec 16, 2005 | 18.96 |
| Dec 15, 2005 | 18.93 |
| Dec 14, 2005 | 18.89 |
| Dec 13, 2005 | 18.87 |
| Dec 12, 2005 | 18.84 |
| Dec 9, 2005 | 18.82 |
| Dec 8, 2005 | 18.79 |
| Dec 7, 2005 | 18.77 |
| Dec 6, 2005 | 18.75 |
| Dec 5, 2005 | 18.74 |
| Dec 2, 2005 | 18.73 |
| Dec 1, 2005 | 18.73 |
| Nov 30, 2005 | 18.73 |
| Nov 29, 2005 | 18.77 |
| Nov 28, 2005 | 18.80 |
| Nov 25, 2005 | 18.83 |
| Nov 23, 2005 | 18.86 |
| Nov 22, 2005 | 18.89 |
| Nov 21, 2005 | 18.92 |
| Nov 18, 2005 | 18.95 |
| Nov 17, 2005 | 18.98 |
| Nov 16, 2005 | 19.01 |
| Nov 15, 2005 | 19.06 |
| Nov 14, 2005 | 19.10 |
| Nov 11, 2005 | 19.13 |
| Nov 10, 2005 | 19.16 |
| Nov 9, 2005 | 19.18 |
| Nov 8, 2005 | 19.20 |
| Nov 7, 2005 | 19.23 |
| Nov 4, 2005 | 19.25 |
| Nov 3, 2005 | 19.28 |
| Nov 2, 2005 | 19.32 |
| Nov 1, 2005 | 19.35 |
| Oct 31, 2005 | 19.38 |
| Oct 28, 2005 | 19.41 |
| Oct 27, 2005 | 19.44 |
| Oct 26, 2005 | 19.48 |
| Oct 25, 2005 | 19.53 |
| Oct 24, 2005 | 19.57 |
| Oct 21, 2005 | 19.61 |
| Oct 20, 2005 | 19.65 |
| Oct 19, 2005 | 19.69 |
| Oct 18, 2005 | 19.71 |
| Oct 17, 2005 | 19.73 |
| Oct 14, 2005 | 19.74 |
| Oct 13, 2005 | 19.76 |
| Oct 12, 2005 | 19.77 |
| Oct 11, 2005 | 19.80 |
| Oct 10, 2005 | 19.83 |
| Oct 7, 2005 | 19.85 |
| Oct 6, 2005 | 19.87 |
| Oct 5, 2005 | 19.88 |
| Oct 4, 2005 | 19.90 |
| Oct 3, 2005 | 19.90 |
| Sep 30, 2005 | 19.91 |
| Sep 29, 2005 | 19.91 |
| Sep 28, 2005 | 19.92 |
| Sep 27, 2005 | 19.92 |
| Sep 26, 2005 | 19.92 |
| Sep 23, 2005 | 19.91 |
| Sep 22, 2005 | 19.90 |
| Sep 21, 2005 | 19.89 |
| Sep 20, 2005 | 19.90 |
| Sep 19, 2005 | 19.91 |
| Sep 16, 2005 | 19.91 |
| Sep 15, 2005 | 19.89 |
| Sep 14, 2005 | 19.86 |
| Sep 13, 2005 | 19.84 |
| Sep 12, 2005 | 19.82 |
| Sep 9, 2005 | 19.80 |
| Sep 8, 2005 | 19.78 |
| Sep 7, 2005 | 19.74 |
| Sep 6, 2005 | 19.68 |
| Sep 2, 2005 | 19.63 |
| Sep 1, 2005 | 19.60 |
| Aug 31, 2005 | 19.58 |
| Aug 30, 2005 | 19.56 |
| Aug 29, 2005 | 19.56 |
| Aug 26, 2005 | 19.57 |
| Aug 25, 2005 | 19.58 |
| Aug 24, 2005 | 19.59 |
| Aug 23, 2005 | 19.60 |
| Aug 22, 2005 | 19.60 |
| Aug 19, 2005 | 19.63 |
| Aug 18, 2005 | 19.66 |
| Aug 17, 2005 | 19.69 |
| Aug 16, 2005 | 19.72 |
| Aug 15, 2005 | 19.75 |
| Aug 12, 2005 | 19.77 |
| Aug 11, 2005 | 19.79 |
| Aug 10, 2005 | 19.81 |
| Aug 9, 2005 | 19.84 |
| Aug 8, 2005 | 19.86 |
| Aug 5, 2005 | 19.90 |
| Aug 4, 2005 | 19.94 |
| Aug 3, 2005 | 19.97 |
| Aug 2, 2005 | 20.01 |
| Aug 1, 2005 | 20.03 |
| Jul 29, 2005 | 20.06 |
| Jul 28, 2005 | 20.10 |
| Jul 27, 2005 | 20.11 |
| Jul 26, 2005 | 20.14 |
| Jul 25, 2005 | 20.15 |
| Jul 22, 2005 | 20.17 |
| Jul 21, 2005 | 20.20 |
| Jul 20, 2005 | 20.22 |
| Jul 19, 2005 | 20.24 |
| Jul 18, 2005 | 20.26 |
| Jul 15, 2005 | 20.29 |
| Jul 14, 2005 | 20.30 |
| Jul 13, 2005 | 20.31 |
| Jul 12, 2005 | 20.32 |
| Jul 11, 2005 | 20.30 |
| Jul 8, 2005 | 20.26 |
| Jul 7, 2005 | 20.24 |
| Jul 6, 2005 | 20.23 |
| Jul 5, 2005 | 20.23 |
| Jul 1, 2005 | 20.22 |
| Jun 30, 2005 | 20.21 |
| Jun 29, 2005 | 20.20 |
| Jun 28, 2005 | 20.18 |
| Jun 27, 2005 | 20.19 |
| Jun 24, 2005 | 20.19 |
| Jun 23, 2005 | 20.19 |
| Jun 22, 2005 | 20.16 |
| Jun 21, 2005 | 20.13 |
| Jun 20, 2005 | 20.12 |
| Jun 17, 2005 | 20.11 |
| Jun 16, 2005 | 20.09 |
| Jun 15, 2005 | 20.08 |
| Jun 14, 2005 | 20.07 |
| Jun 13, 2005 | 20.06 |
| Jun 10, 2005 | 20.05 |
| Jun 9, 2005 | 20.03 |
| Jun 8, 2005 | 20.01 |
| Jun 7, 2005 | 19.99 |
| Jun 6, 2005 | 19.96 |
| Jun 3, 2005 | 19.95 |
| Jun 2, 2005 | 19.94 |
| Jun 1, 2005 | 19.94 |
| May 31, 2005 | 19.93 |
| May 27, 2005 | 19.94 |
| May 26, 2005 | 19.94 |
| May 25, 2005 | 19.94 |
| May 24, 2005 | 19.94 |
| May 23, 2005 | 19.93 |
| May 20, 2005 | 19.93 |
| May 19, 2005 | 19.92 |
| May 18, 2005 | 19.91 |
| May 17, 2005 | 19.90 |
| May 16, 2005 | 19.91 |
| May 13, 2005 | 19.92 |
| May 12, 2005 | 19.95 |
| May 11, 2005 | 19.97 |
| May 10, 2005 | 20.01 |
| May 9, 2005 | 20.06 |
| May 6, 2005 | 20.10 |
| May 5, 2005 | 20.13 |
| May 4, 2005 | 20.15 |
| May 3, 2005 | 20.18 |
| May 2, 2005 | 20.22 |
| Apr 29, 2005 | 20.27 |
| Apr 28, 2005 | 20.34 |
| Apr 27, 2005 | 20.42 |
| Apr 26, 2005 | 20.50 |
| Apr 25, 2005 | 20.58 |
| Apr 22, 2005 | 20.65 |
| Apr 21, 2005 | 20.72 |
| Apr 20, 2005 | 20.80 |
| Apr 19, 2005 | 20.89 |
| Apr 18, 2005 | 20.97 |
| Apr 15, 2005 | 21.05 |
| Apr 14, 2005 | 21.14 |
| Apr 13, 2005 | 21.25 |
| Apr 12, 2005 | 21.35 |
| Apr 11, 2005 | 21.44 |
| Apr 8, 2005 | 21.53 |
| Apr 7, 2005 | 21.61 |
| Apr 6, 2005 | 21.66 |
| Apr 5, 2005 | 21.72 |
| Apr 4, 2005 | 21.74 |
| Apr 1, 2005 | 21.76 |
| Mar 31, 2005 | 21.78 |
| Mar 30, 2005 | 21.81 |
| Mar 29, 2005 | 21.82 |
| Mar 28, 2005 | 21.84 |
| Mar 24, 2005 | 21.86 |
| Mar 23, 2005 | 21.88 |
| Mar 22, 2005 | 21.89 |
| Mar 21, 2005 | 21.92 |
| Mar 18, 2005 | 21.94 |
| Mar 17, 2005 | 21.96 |
| Mar 16, 2005 | 21.99 |
| Mar 15, 2005 | 22.03 |
| Mar 14, 2005 | 22.06 |
| Mar 11, 2005 | 22.09 |
| Mar 10, 2005 | 22.13 |
| Mar 9, 2005 | 22.17 |
| Mar 8, 2005 | 22.21 |
| Mar 7, 2005 | 22.25 |
| Mar 4, 2005 | 22.28 |
| Mar 3, 2005 | 22.31 |
| Mar 2, 2005 | 22.34 |
| Mar 1, 2005 | 22.36 |
| Feb 28, 2005 | 22.37 |
| Feb 25, 2005 | 22.38 |
| Feb 24, 2005 | 22.39 |
| Feb 23, 2005 | 22.42 |
| Feb 22, 2005 | 22.47 |
| Feb 18, 2005 | 22.51 |
| Feb 17, 2005 | 22.55 |
| Feb 16, 2005 | 22.57 |
| Feb 15, 2005 | 22.60 |
| Feb 14, 2005 | 22.64 |
| Feb 11, 2005 | 22.67 |
| Feb 10, 2005 | 22.71 |
| Feb 9, 2005 | 22.73 |
| Feb 8, 2005 | 22.76 |
| Feb 7, 2005 | 22.77 |
| Feb 4, 2005 | 22.76 |
| Feb 3, 2005 | 22.76 |
| Feb 2, 2005 | 22.74 |
| Feb 1, 2005 | 22.72 |
| Jan 31, 2005 | 22.70 |
| Jan 28, 2005 | 22.68 |
| Jan 27, 2005 | 22.66 |
| Jan 26, 2005 | 22.65 |
| Jan 25, 2005 | 22.65 |
| Jan 24, 2005 | 22.66 |
| Jan 21, 2005 | 22.66 |
| Jan 20, 2005 | 22.70 |
| Jan 19, 2005 | 22.75 |
| Jan 18, 2005 | 22.81 |
| Jan 14, 2005 | 22.85 |
| Jan 13, 2005 | 22.91 |
| Jan 12, 2005 | 22.98 |
| Jan 11, 2005 | 23.02 |
| Jan 10, 2005 | 23.08 |
| Jan 7, 2005 | 23.16 |
| Jan 6, 2005 | 23.22 |
| Jan 5, 2005 | 23.24 |
| Jan 4, 2005 | 23.25 |
| Jan 3, 2005 | 23.24 |
| Dec 31, 2004 | 23.22 |
| Dec 30, 2004 | 23.21 |
| Dec 29, 2004 | 23.19 |
| Dec 28, 2004 | 23.16 |
| Dec 27, 2004 | 23.12 |
| Dec 23, 2004 | 23.06 |
| Dec 22, 2004 | 23.01 |
| Dec 21, 2004 | 22.98 |
| Dec 20, 2004 | 22.94 |
| Dec 17, 2004 | 22.90 |
| Dec 16, 2004 | 22.86 |
| Dec 15, 2004 | 22.83 |
| Dec 14, 2004 | 22.78 |
| Dec 13, 2004 | 22.72 |
| Dec 10, 2004 | 22.65 |
| Dec 9, 2004 | 22.59 |
| Dec 8, 2004 | 22.52 |
| Dec 7, 2004 | 22.44 |
| Dec 6, 2004 | 22.35 |
| Dec 3, 2004 | 22.25 |
| Dec 2, 2004 | 22.16 |
| Dec 1, 2004 | 22.07 |
| Nov 30, 2004 | 21.98 |
| Nov 29, 2004 | 21.91 |
| Nov 26, 2004 | 21.83 |
| Nov 24, 2004 | 21.77 |
| Nov 23, 2004 | 21.70 |
| Nov 22, 2004 | 21.65 |
| Nov 19, 2004 | 21.60 |
| Nov 18, 2004 | 21.55 |
| Nov 17, 2004 | 21.49 |
| Nov 16, 2004 | 21.42 |
| Nov 15, 2004 | 21.35 |
| Nov 12, 2004 | 21.27 |
| Nov 11, 2004 | 21.19 |
| Nov 10, 2004 | 21.10 |
| Nov 9, 2004 | 21.03 |
| Nov 8, 2004 | 20.94 |
| Nov 5, 2004 | 20.86 |
| Nov 4, 2004 | 20.76 |
| Nov 3, 2004 | 20.68 |
| Nov 2, 2004 | 20.57 |
| Nov 1, 2004 | 20.46 |
| Oct 29, 2004 | 20.38 |
| Oct 28, 2004 | 20.28 |
| Oct 27, 2004 | 20.15 |
| Oct 26, 2004 | 20.02 |
| Oct 25, 2004 | 19.93 |
| Oct 22, 2004 | 19.83 |
| Oct 21, 2004 | 19.74 |
| Oct 20, 2004 | 19.66 |
| Oct 19, 2004 | 19.58 |
| Oct 18, 2004 | 19.50 |
| Oct 15, 2004 | 19.42 |
| Oct 14, 2004 | 19.35 |
| Oct 13, 2004 | 19.31 |
| Oct 12, 2004 | 19.25 |
| Oct 11, 2004 | 19.17 |
| Oct 8, 2004 | 19.10 |
| Oct 7, 2004 | 19.03 |
| Oct 6, 2004 | 18.95 |
| Oct 5, 2004 | 18.87 |
| Oct 4, 2004 | 18.79 |
| Oct 1, 2004 | 18.72 |
| Sep 30, 2004 | 18.64 |
| Sep 29, 2004 | 18.57 |
| Sep 28, 2004 | 18.50 |
| Sep 27, 2004 | 18.43 |
| Sep 24, 2004 | 18.38 |
| Sep 23, 2004 | 18.31 |
| Sep 22, 2004 | 18.24 |
| Sep 21, 2004 | 18.16 |
| Sep 20, 2004 | 18.07 |
| Sep 17, 2004 | 18.00 |
| Sep 16, 2004 | 17.91 |
| Sep 15, 2004 | 17.84 |
| Sep 14, 2004 | 17.77 |
| Sep 13, 2004 | 17.72 |
| Sep 10, 2004 | 17.66 |
| Sep 9, 2004 | 17.62 |
| Sep 8, 2004 | 17.58 |
| Sep 7, 2004 | 17.55 |
| Sep 3, 2004 | 17.52 |
| Sep 2, 2004 | 17.48 |
| Sep 1, 2004 | 17.44 |
| Aug 31, 2004 | 17.40 |
| Aug 30, 2004 | 17.35 |
| Aug 27, 2004 | 17.30 |
| Aug 26, 2004 | 17.25 |
| Aug 25, 2004 | 17.20 |
| Aug 24, 2004 | 17.14 |
| Aug 23, 2004 | 17.09 |
| Aug 20, 2004 | 17.05 |
| Aug 19, 2004 | 16.99 |
| Aug 18, 2004 | 16.94 |
| Aug 17, 2004 | 16.89 |
| Aug 16, 2004 | 16.86 |
| Aug 13, 2004 | 16.82 |
| Aug 12, 2004 | 16.80 |
| Aug 11, 2004 | 16.78 |
| Aug 10, 2004 | 16.75 |
| Aug 9, 2004 | 16.72 |
| Aug 6, 2004 | 16.69 |
| Aug 5, 2004 | 16.66 |
| Aug 4, 2004 | 16.61 |
| Aug 3, 2004 | 16.57 |
| Aug 2, 2004 | 16.53 |
| Jul 30, 2004 | 16.49 |
| Jul 29, 2004 | 16.44 |
| Jul 28, 2004 | 16.39 |
| Jul 27, 2004 | 16.36 |
| Jul 26, 2004 | 16.33 |
| Jul 23, 2004 | 16.30 |
| Jul 22, 2004 | 16.28 |
| Jul 21, 2004 | 16.26 |
| Jul 20, 2004 | 16.24 |
| Jul 19, 2004 | 16.22 |
| Jul 16, 2004 | 16.22 |
| Jul 15, 2004 | 16.21 |
| Jul 14, 2004 | 16.21 |
| Jul 13, 2004 | 16.22 |
| Jul 12, 2004 | 16.22 |
| Jul 9, 2004 | 16.23 |
| Jul 8, 2004 | 16.24 |
| Jul 7, 2004 | 16.25 |
| Jul 6, 2004 | 16.26 |
| Jul 2, 2004 | 16.27 |
| Jul 1, 2004 | 16.26 |
| Jun 30, 2004 | 16.25 |
| Jun 29, 2004 | 16.24 |
| Jun 28, 2004 | 16.23 |
| Jun 25, 2004 | 16.21 |
| Jun 24, 2004 | 16.19 |
| Jun 23, 2004 | 16.18 |
| Jun 22, 2004 | 16.19 |
| Jun 21, 2004 | 16.19 |
| Jun 18, 2004 | 16.21 |
| Jun 17, 2004 | 16.22 |
| Jun 16, 2004 | 16.23 |
| Jun 15, 2004 | 16.25 |
| Jun 14, 2004 | 16.25 |
| Jun 10, 2004 | 16.26 |
| Jun 9, 2004 | 16.26 |
| Jun 8, 2004 | 16.28 |
| Jun 7, 2004 | 16.27 |
| Jun 4, 2004 | 16.25 |
| Jun 3, 2004 | 16.23 |
| Jun 2, 2004 | 16.22 |
| Jun 1, 2004 | 16.19 |
| May 28, 2004 | 16.17 |
| May 27, 2004 | 16.15 |
| May 26, 2004 | 16.14 |
| May 25, 2004 | 16.13 |
| May 24, 2004 | 16.12 |
| May 21, 2004 | 16.13 |
| May 20, 2004 | 16.13 |
| May 19, 2004 | 16.13 |
| May 18, 2004 | 16.13 |
| May 17, 2004 | 16.13 |
| May 14, 2004 | 16.14 |
| May 13, 2004 | 16.15 |
| May 12, 2004 | 16.16 |
| May 11, 2004 | 16.16 |
| May 10, 2004 | 16.17 |
| May 7, 2004 | 16.18 |
| May 6, 2004 | 16.18 |
| May 5, 2004 | 16.18 |
| May 4, 2004 | 16.17 |
| May 3, 2004 | 16.17 |
| Apr 30, 2004 | 16.16 |
| Apr 29, 2004 | 16.15 |
| Apr 28, 2004 | 16.13 |
| Apr 27, 2004 | 16.11 |
| Apr 26, 2004 | 16.09 |
| Apr 23, 2004 | 16.08 |
| Apr 22, 2004 | 16.07 |
| Apr 21, 2004 | 16.05 |
| Apr 20, 2004 | 16.04 |
| Apr 19, 2004 | 16.03 |
| Apr 16, 2004 | 16.02 |
| Apr 15, 2004 | 16.02 |
| Apr 14, 2004 | 16.02 |
| Apr 13, 2004 | 16.01 |
| Apr 12, 2004 | 16.01 |
| Apr 8, 2004 | 15.99 |
| Apr 7, 2004 | 15.97 |
| Apr 6, 2004 | 15.96 |
| Apr 5, 2004 | 15.94 |
| Apr 2, 2004 | 15.93 |
| Apr 1, 2004 | 15.92 |
| Mar 31, 2004 | 15.91 |
| Mar 30, 2004 | 15.90 |
| Mar 29, 2004 | 15.89 |
| Mar 26, 2004 | 15.88 |
| Mar 25, 2004 | 15.88 |
| Mar 24, 2004 | 15.90 |
| Mar 23, 2004 | 15.92 |
| Mar 22, 2004 | 15.93 |
| Mar 19, 2004 | 15.95 |
| Mar 18, 2004 | 15.97 |
| Mar 17, 2004 | 15.99 |
| Mar 16, 2004 | 16.00 |
| Mar 15, 2004 | 16.01 |
| Mar 12, 2004 | 16.03 |
| Mar 11, 2004 | 16.04 |
| Mar 10, 2004 | 16.06 |
| Mar 9, 2004 | 16.07 |
| Mar 8, 2004 | 16.08 |
| Mar 5, 2004 | 16.09 |
| Mar 4, 2004 | 16.09 |
| Mar 3, 2004 | 16.11 |
| Mar 2, 2004 | 16.11 |
| Mar 1, 2004 | 16.11 |
| Feb 27, 2004 | 16.11 |
| Feb 26, 2004 | 16.11 |
| Feb 25, 2004 | 16.12 |
| Feb 24, 2004 | 16.13 |
| Feb 23, 2004 | 16.14 |
| Feb 20, 2004 | 16.15 |
| Feb 19, 2004 | 16.15 |
| Feb 18, 2004 | 16.15 |
| Feb 17, 2004 | 16.15 |
| Feb 13, 2004 | 16.15 |
| Feb 12, 2004 | 16.17 |
| Feb 11, 2004 | 16.17 |
| Feb 10, 2004 | 16.16 |
| Feb 9, 2004 | 16.17 |
| Feb 6, 2004 | 16.17 |
| Feb 5, 2004 | 16.17 |
| Feb 4, 2004 | 16.16 |
| Feb 3, 2004 | 16.13 |
| Feb 2, 2004 | 16.12 |
| Jan 30, 2004 | 16.11 |
| Jan 29, 2004 | 16.10 |
| Jan 28, 2004 | 16.09 |
| Jan 27, 2004 | 16.09 |
| Jan 26, 2004 | 16.09 |
| Jan 23, 2004 | 16.09 |
| Jan 22, 2004 | 16.08 |
| Jan 21, 2004 | 16.09 |
| Jan 20, 2004 | 16.09 |
| Jan 16, 2004 | 16.09 |
| Jan 15, 2004 | 16.10 |
| Jan 14, 2004 | 16.10 |
| Jan 13, 2004 | 16.10 |
| Jan 12, 2004 | 16.10 |
| Jan 9, 2004 | 16.10 |
| Jan 8, 2004 | 16.10 |
| Jan 7, 2004 | 16.08 |
| Jan 6, 2004 | 16.06 |
| Jan 5, 2004 | 16.04 |
| Jan 2, 2004 | 16.02 |
| Dec 31, 2003 | 16.01 |
| Dec 30, 2003 | 16.00 |
| Dec 29, 2003 | 16.00 |
| Dec 26, 2003 | 16.01 |
| Dec 24, 2003 | 16.02 |
| Dec 23, 2003 | 16.03 |
| Dec 22, 2003 | 16.05 |
| Dec 19, 2003 | 16.07 |
| Dec 18, 2003 | 16.07 |
| Dec 17, 2003 | 16.07 |
| Dec 16, 2003 | 16.08 |
| Dec 15, 2003 | 16.09 |
| Dec 12, 2003 | 16.09 |
| Dec 11, 2003 | 16.09 |
| Dec 10, 2003 | 16.09 |
| Dec 9, 2003 | 16.09 |
| Dec 8, 2003 | 16.09 |
| Dec 5, 2003 | 16.08 |
| Dec 4, 2003 | 16.08 |
| Dec 3, 2003 | 16.07 |
| Dec 2, 2003 | 16.06 |
| Dec 1, 2003 | 16.04 |
| Nov 28, 2003 | 16.02 |
| Nov 26, 2003 | 16.00 |
| Nov 25, 2003 | 15.96 |
| Nov 24, 2003 | 15.93 |
| Nov 21, 2003 | 15.90 |
| Nov 20, 2003 | 15.88 |
| Nov 19, 2003 | 15.86 |
| Nov 18, 2003 | 15.84 |
| Nov 17, 2003 | 15.82 |
| Nov 14, 2003 | 15.79 |
| Nov 13, 2003 | 15.77 |
| Nov 12, 2003 | 15.74 |
| Nov 11, 2003 | 15.70 |
| Nov 10, 2003 | 15.67 |
| Nov 7, 2003 | 15.64 |
| Nov 6, 2003 | 15.60 |
| Nov 5, 2003 | 15.56 |
| Nov 4, 2003 | 15.51 |
| Nov 3, 2003 | 15.45 |
| Oct 31, 2003 | 15.40 |
| Oct 30, 2003 | 15.35 |
| Oct 29, 2003 | 15.30 |
| Oct 28, 2003 | 15.25 |
| Oct 27, 2003 | 15.20 |
| Oct 24, 2003 | 15.17 |
| Oct 23, 2003 | 15.14 |
| Oct 22, 2003 | 15.11 |
| Oct 21, 2003 | 15.09 |
| Oct 20, 2003 | 15.05 |
| Oct 17, 2003 | 15.01 |
| Oct 16, 2003 | 14.96 |
| Oct 15, 2003 | 14.90 |
| Oct 14, 2003 | 14.84 |
| Oct 13, 2003 | 14.79 |
| Oct 10, 2003 | 14.73 |
| Oct 9, 2003 | 14.68 |
| Oct 8, 2003 | 14.64 |
| Oct 7, 2003 | 14.61 |
| Oct 6, 2003 | 14.56 |
| Oct 3, 2003 | 14.51 |
| Oct 2, 2003 | 14.44 |
| Oct 1, 2003 | 14.37 |
| Sep 30, 2003 | 14.30 |
| Sep 29, 2003 | 14.24 |
| Sep 26, 2003 | 14.17 |
| Sep 25, 2003 | 14.12 |
| Sep 24, 2003 | 14.07 |
| Sep 23, 2003 | 14.03 |
| Sep 22, 2003 | 13.99 |
| Sep 19, 2003 | 13.95 |
| Sep 18, 2003 | 13.89 |
| Sep 17, 2003 | 13.83 |
| Sep 16, 2003 | 13.78 |
| Sep 15, 2003 | 13.73 |
| Sep 12, 2003 | 13.67 |
| Sep 11, 2003 | 13.61 |
| Sep 10, 2003 | 13.56 |
| Sep 9, 2003 | 13.51 |
| Sep 8, 2003 | 13.45 |
| Sep 5, 2003 | 13.38 |
| Sep 4, 2003 | 13.33 |
| Sep 3, 2003 | 13.27 |
| Sep 2, 2003 | 13.20 |
| Aug 29, 2003 | 13.15 |
| Aug 28, 2003 | 13.10 |
| Aug 27, 2003 | 13.05 |
| Aug 26, 2003 | 13.01 |
| Aug 25, 2003 | 12.97 |
| Aug 22, 2003 | 12.93 |
| Aug 21, 2003 | 12.90 |
| Aug 20, 2003 | 12.86 |
| Aug 19, 2003 | 12.82 |
| Aug 18, 2003 | 12.79 |
| Aug 15, 2003 | 12.76 |
| Aug 14, 2003 | 12.73 |
| Aug 13, 2003 | 12.70 |
| Aug 12, 2003 | 12.66 |
| Aug 11, 2003 | 12.62 |
| Aug 8, 2003 | 12.59 |
| Aug 7, 2003 | 12.55 |
| Aug 6, 2003 | 12.51 |
| Aug 5, 2003 | 12.48 |
| Aug 4, 2003 | 12.43 |
| Aug 1, 2003 | 12.38 |
| Jul 31, 2003 | 12.32 |
| Jul 30, 2003 | 12.27 |
| Jul 29, 2003 | 12.20 |
| Jul 28, 2003 | 12.14 |
| Jul 25, 2003 | 12.09 |
| Jul 24, 2003 | 12.04 |
| Jul 23, 2003 | 12.01 |
| Jul 22, 2003 | 11.98 |
| Jul 21, 2003 | 11.95 |
| Jul 18, 2003 | 11.93 |
| Jul 17, 2003 | 11.88 |
| Jul 16, 2003 | 11.85 |
| Jul 15, 2003 | 11.80 |
| Jul 14, 2003 | 11.75 |
| Jul 11, 2003 | 11.70 |
| Jul 10, 2003 | 11.65 |
| Jul 9, 2003 | 11.61 |
| Jul 8, 2003 | 11.58 |
| Jul 7, 2003 | 11.55 |
| Jul 3, 2003 | 11.52 |
| Jul 2, 2003 | 11.49 |
| Jul 1, 2003 | 11.48 |
| Jun 30, 2003 | 11.46 |
| Jun 27, 2003 | 11.44 |
| Jun 26, 2003 | 11.41 |
| Jun 25, 2003 | 11.39 |
| Jun 24, 2003 | 11.37 |
| Jun 23, 2003 | 11.35 |
| Jun 20, 2003 | 11.32 |
| Jun 19, 2003 | 11.28 |
| Jun 18, 2003 | 11.23 |
| Jun 17, 2003 | 11.18 |
| Jun 16, 2003 | 11.13 |
| Jun 13, 2003 | 11.08 |
| Jun 12, 2003 | 11.03 |
| Jun 11, 2003 | 10.98 |
| Jun 10, 2003 | 10.93 |
| Jun 9, 2003 | 10.87 |
| Jun 6, 2003 | 10.82 |
| Jun 5, 2003 | 10.76 |
| Jun 4, 2003 | 10.71 |
| Jun 3, 2003 | 10.65 |
| Jun 2, 2003 | 10.60 |
| May 30, 2003 | 10.56 |
| May 29, 2003 | 10.52 |
| May 28, 2003 | 10.49 |
| May 27, 2003 | 10.45 |
| May 23, 2003 | 10.41 |
| May 22, 2003 | 10.38 |
| May 21, 2003 | 10.35 |
| May 20, 2003 | 10.32 |
| May 19, 2003 | 10.29 |
| May 16, 2003 | 10.27 |
| May 15, 2003 | 10.24 |
| May 14, 2003 | 10.21 |
| May 13, 2003 | 10.18 |
| May 12, 2003 | 10.16 |
| May 9, 2003 | 10.13 |
| May 8, 2003 | 10.09 |
| May 7, 2003 | 10.07 |
| May 6, 2003 | 10.04 |
| May 5, 2003 | 10.01 |
| May 2, 2003 | 9.99 |
| May 1, 2003 | 9.96 |
| Apr 30, 2003 | 9.92 |
| Apr 29, 2003 | 9.89 |
| Apr 28, 2003 | 9.86 |
| Apr 25, 2003 | 9.83 |
| Apr 24, 2003 | 9.80 |
| Apr 23, 2003 | 9.77 |
| Apr 22, 2003 | 9.73 |
| Apr 21, 2003 | 9.69 |
| Apr 17, 2003 | 9.65 |
| Apr 16, 2003 | 9.62 |
| Apr 15, 2003 | 9.59 |
| Apr 14, 2003 | 9.56 |
| Apr 11, 2003 | 9.53 |
| Apr 10, 2003 | 9.51 |
| Apr 9, 2003 | 9.49 |
| Apr 8, 2003 | 9.49 |
| Apr 7, 2003 | 9.48 |
| Apr 4, 2003 | 9.47 |
| Apr 3, 2003 | 9.47 |
| Apr 2, 2003 | 9.47 |
| Apr 1, 2003 | 9.47 |
| Mar 31, 2003 | 9.46 |
| Mar 28, 2003 | 9.47 |
| Mar 27, 2003 | 9.46 |
| Mar 26, 2003 | 9.46 |
| Mar 25, 2003 | 9.45 |
| Mar 24, 2003 | 9.45 |
| Mar 21, 2003 | 9.44 |
| Mar 20, 2003 | 9.44 |
| Mar 19, 2003 | 9.43 |
| Mar 18, 2003 | 9.43 |
| Mar 17, 2003 | 9.42 |
| Mar 14, 2003 | 9.42 |
| Mar 13, 2003 | 9.41 |
| Mar 12, 2003 | 9.41 |
| Mar 11, 2003 | 9.41 |
| Mar 10, 2003 | 9.41 |
| Mar 7, 2003 | 9.41 |
| Mar 6, 2003 | 9.42 |
| Mar 5, 2003 | 9.42 |
| Mar 4, 2003 | 9.42 |
| Mar 3, 2003 | 9.42 |
| Feb 28, 2003 | 9.42 |
| Feb 27, 2003 | 9.43 |
| Feb 26, 2003 | 9.43 |
| Feb 25, 2003 | 9.43 |
| Feb 24, 2003 | 9.44 |
| Feb 21, 2003 | 9.44 |
| Feb 20, 2003 | 9.45 |
| Feb 19, 2003 | 9.45 |
| Feb 18, 2003 | 9.46 |
| Feb 14, 2003 | 9.47 |
| Feb 13, 2003 | 9.48 |
| Feb 12, 2003 | 9.50 |
| Feb 11, 2003 | 9.52 |
| Feb 10, 2003 | 9.53 |
| Feb 7, 2003 | 9.55 |
| Feb 6, 2003 | 9.57 |
| Feb 5, 2003 | 9.58 |
| Feb 4, 2003 | 9.60 |
| Feb 3, 2003 | 9.62 |
| Jan 31, 2003 | 9.62 |
| Jan 30, 2003 | 9.63 |
| Jan 29, 2003 | 9.64 |
| Jan 28, 2003 | 9.65 |
| Jan 27, 2003 | 9.66 |
| Jan 24, 2003 | 9.67 |
| Jan 23, 2003 | 9.67 |
| Jan 22, 2003 | 9.68 |
| Jan 21, 2003 | 9.69 |
| Jan 17, 2003 | 9.69 |
| Jan 16, 2003 | 9.70 |
| Jan 15, 2003 | 9.70 |
| Jan 14, 2003 | 9.72 |
| Jan 13, 2003 | 9.72 |
| Jan 10, 2003 | 9.73 |
| Jan 9, 2003 | 9.73 |
| Jan 8, 2003 | 9.72 |
| Jan 7, 2003 | 9.72 |
| Jan 6, 2003 | 9.71 |
| Jan 3, 2003 | 9.70 |
| Jan 2, 2003 | 9.69 |
| Dec 31, 2002 | 9.67 |
| Dec 30, 2002 | 9.67 |
| Dec 27, 2002 | 9.65 |
| Dec 26, 2002 | 9.62 |
| Dec 24, 2002 | 9.60 |
| Dec 23, 2002 | 9.58 |
| Dec 20, 2002 | 9.56 |
| Dec 19, 2002 | 9.54 |
| Dec 18, 2002 | 9.53 |
| Dec 17, 2002 | 9.51 |
| Dec 16, 2002 | 9.49 |
| Dec 13, 2002 | 9.47 |
| Dec 12, 2002 | 9.46 |
| Dec 11, 2002 | 9.45 |
| Dec 10, 2002 | 9.45 |
| Dec 9, 2002 | 9.44 |
| Dec 6, 2002 | 9.42 |
| Dec 5, 2002 | 9.42 |
| Dec 4, 2002 | 9.42 |
| Dec 3, 2002 | 9.41 |
| Dec 2, 2002 | 9.40 |
| Nov 29, 2002 | 9.39 |
| Nov 27, 2002 | 9.37 |
| Nov 26, 2002 | 9.35 |
| Nov 25, 2002 | 9.35 |
| Nov 22, 2002 | 9.34 |
| Nov 21, 2002 | 9.34 |
| Nov 20, 2002 | 9.34 |
| Nov 19, 2002 | 9.34 |
| Nov 18, 2002 | 9.36 |
| Nov 15, 2002 | 9.37 |
| Nov 14, 2002 | 9.37 |
| Nov 13, 2002 | 9.36 |
| Nov 12, 2002 | 9.37 |
| Nov 11, 2002 | 9.37 |
| Nov 8, 2002 | 9.38 |
| Nov 7, 2002 | 9.39 |
| Nov 6, 2002 | 9.39 |
| Nov 5, 2002 | 9.40 |
| Nov 4, 2002 | 9.41 |
| Nov 1, 2002 | 9.41 |
| Oct 31, 2002 | 9.41 |
| Oct 30, 2002 | 9.41 |
| Oct 29, 2002 | 9.41 |
| Oct 28, 2002 | 9.41 |
| Oct 25, 2002 | 9.41 |
| Oct 24, 2002 | 9.42 |
| Oct 23, 2002 | 9.43 |
| Oct 22, 2002 | 9.43 |
| Oct 21, 2002 | 9.45 |
| Oct 18, 2002 | 9.45 |
| Oct 17, 2002 | 9.47 |
| Oct 16, 2002 | 9.48 |
| Oct 15, 2002 | 9.50 |
| Oct 14, 2002 | 9.51 |
| Oct 11, 2002 | 9.52 |
| Oct 10, 2002 | 9.52 |
| Oct 9, 2002 | 9.53 |
| Oct 8, 2002 | 9.54 |
| Oct 7, 2002 | 9.55 |
| Oct 4, 2002 | 9.57 |
| Oct 3, 2002 | 9.59 |
| Oct 2, 2002 | 9.60 |
| Oct 1, 2002 | 9.60 |
| Sep 30, 2002 | 9.61 |
| Sep 27, 2002 | 9.63 |
| Sep 26, 2002 | 9.66 |
| Sep 25, 2002 | 9.68 |
| Sep 24, 2002 | 9.69 |
| Sep 23, 2002 | 9.71 |
| Sep 20, 2002 | 9.74 |
| Sep 19, 2002 | 9.77 |
| Sep 18, 2002 | 9.80 |
| Sep 17, 2002 | 9.84 |
| Sep 16, 2002 | 9.84 |
| Sep 13, 2002 | 9.86 |
| Sep 12, 2002 | 9.87 |
| Sep 11, 2002 | 9.88 |
| Sep 10, 2002 | 9.87 |
| Sep 9, 2002 | 9.86 |
| Sep 6, 2002 | 9.87 |
| Sep 5, 2002 | 9.87 |
| Sep 4, 2002 | 9.87 |
| Sep 3, 2002 | 9.87 |
| Aug 30, 2002 | 9.87 |
| Aug 29, 2002 | 9.86 |
| Aug 28, 2002 | 9.85 |
| Aug 27, 2002 | 9.84 |
| Aug 26, 2002 | 9.83 |
| Aug 23, 2002 | 9.80 |
| Aug 22, 2002 | 9.80 |
| Aug 21, 2002 | 9.79 |
| Aug 20, 2002 | 9.79 |
| Aug 19, 2002 | 9.79 |
| Aug 16, 2002 | 9.79 |
| Aug 15, 2002 | 9.79 |
| Aug 14, 2002 | 9.79 |
| Aug 13, 2002 | 9.79 |
| Aug 12, 2002 | 9.80 |
| Aug 9, 2002 | 9.79 |
| Aug 8, 2002 | 9.80 |
| Aug 7, 2002 | 9.80 |
| Aug 6, 2002 | 9.80 |
| Aug 5, 2002 | 9.80 |
| Aug 2, 2002 | 9.82 |
| Aug 1, 2002 | 9.84 |
| Jul 31, 2002 | 9.85 |
| Jul 30, 2002 | 9.85 |
| Jul 29, 2002 | 9.85 |
| Jul 26, 2002 | 9.86 |
| Jul 25, 2002 | 9.86 |
| Jul 24, 2002 | 9.86 |
| Jul 23, 2002 | 9.86 |
| Jul 22, 2002 | 9.87 |
| Jul 19, 2002 | 9.87 |
| Jul 18, 2002 | 9.86 |
| Jul 17, 2002 | 9.85 |
| Jul 16, 2002 | 9.83 |
| Jul 15, 2002 | 9.82 |
| Jul 12, 2002 | 9.80 |
| Jul 11, 2002 | 9.78 |
| Jul 10, 2002 | 9.76 |
| Jul 9, 2002 | 9.74 |
| Jul 8, 2002 | 9.72 |
| Jul 5, 2002 | 9.72 |
| Jul 3, 2002 | 9.71 |
| Jul 2, 2002 | 9.70 |
| Jul 1, 2002 | 9.69 |
| Jun 28, 2002 | 9.69 |
| Jun 27, 2002 | 9.70 |
| Jun 26, 2002 | 9.69 |
| Jun 25, 2002 | 9.68 |
| Jun 24, 2002 | 9.67 |
| Jun 21, 2002 | 9.68 |
| Jun 20, 2002 | 9.66 |
| Jun 19, 2002 | 9.66 |
| Jun 18, 2002 | 9.64 |
| Jun 17, 2002 | 9.64 |
| Jun 14, 2002 | 9.63 |
| Jun 13, 2002 | 9.63 |
| Jun 12, 2002 | 9.62 |
| Jun 11, 2002 | 9.60 |
| Jun 10, 2002 | 9.59 |
| Jun 7, 2002 | 9.57 |
| Jun 6, 2002 | 9.58 |
| Jun 5, 2002 | 9.58 |
| Jun 4, 2002 | 9.57 |
| Jun 3, 2002 | 9.57 |
| May 31, 2002 | 9.58 |
| May 30, 2002 | 9.58 |
| May 29, 2002 | 9.59 |
| May 28, 2002 | 9.60 |
| May 24, 2002 | 9.61 |
| May 23, 2002 | 9.62 |
| May 22, 2002 | 9.62 |
| May 21, 2002 | 9.63 |
| May 20, 2002 | 9.63 |
| May 17, 2002 | 9.65 |
| May 16, 2002 | 9.65 |
| May 15, 2002 | 9.65 |
| May 14, 2002 | 9.65 |
| May 13, 2002 | 9.65 |
| May 10, 2002 | 9.66 |
| May 9, 2002 | 9.67 |
| May 8, 2002 | 9.68 |
| May 7, 2002 | 9.68 |
| May 6, 2002 | 9.70 |
| May 3, 2002 | 9.72 |
| May 2, 2002 | 9.73 |
| May 1, 2002 | 9.75 |
| Apr 30, 2002 | 9.76 |
| Apr 29, 2002 | 9.77 |
| Apr 26, 2002 | 9.78 |
| Apr 25, 2002 | 9.80 |
| Apr 24, 2002 | 9.82 |
| Apr 23, 2002 | 9.83 |
| Apr 22, 2002 | 9.85 |
| Apr 19, 2002 | 9.86 |
| Apr 18, 2002 | 9.86 |
| Apr 17, 2002 | 9.87 |
| Apr 16, 2002 | 9.88 |
| Apr 15, 2002 | 9.89 |
| Apr 12, 2002 | 9.90 |
| Apr 11, 2002 | 9.90 |
| Apr 10, 2002 | 9.93 |
| Apr 9, 2002 | 9.94 |
| Apr 8, 2002 | 9.97 |
| Apr 5, 2002 | 9.99 |
| Apr 4, 2002 | 10.02 |
| Apr 3, 2002 | 10.03 |
| Apr 2, 2002 | 10.06 |
| Apr 1, 2002 | 10.10 |
| Mar 28, 2002 | 10.13 |
| Mar 27, 2002 | 10.17 |
| Mar 26, 2002 | 10.19 |
| Mar 25, 2002 | 10.21 |
| Mar 22, 2002 | 10.25 |
| Mar 21, 2002 | 10.27 |
| Mar 20, 2002 | 10.30 |
| Mar 19, 2002 | 10.31 |
| Mar 18, 2002 | 10.33 |
| Mar 15, 2002 | 10.35 |
| Mar 14, 2002 | 10.37 |
| Mar 13, 2002 | 10.39 |
| Mar 12, 2002 | 10.40 |
| Mar 11, 2002 | 10.43 |
| Mar 8, 2002 | 10.45 |
| Mar 7, 2002 | 10.47 |
| Mar 6, 2002 | 10.50 |
| Mar 5, 2002 | 10.51 |
| Mar 4, 2002 | 10.52 |
| Mar 1, 2002 | 10.55 |
| Feb 28, 2002 | 10.56 |
| Feb 27, 2002 | 10.57 |
| Feb 26, 2002 | 10.57 |
| Feb 25, 2002 | 10.57 |
| Feb 22, 2002 | 10.57 |
| Feb 21, 2002 | 10.56 |
| Feb 20, 2002 | 10.57 |
| Feb 19, 2002 | 10.56 |
| Feb 15, 2002 | 10.57 |
| Feb 14, 2002 | 10.58 |
| Feb 13, 2002 | 10.57 |
| Feb 12, 2002 | 10.57 |
| Feb 11, 2002 | 10.57 |
| Feb 8, 2002 | 10.57 |
| Feb 7, 2002 | 10.58 |
| Feb 6, 2002 | 10.59 |
| Feb 5, 2002 | 10.60 |
| Feb 4, 2002 | 10.61 |
| Feb 1, 2002 | 10.61 |
| Jan 31, 2002 | 10.61 |
| Jan 30, 2002 | 10.62 |
| Jan 29, 2002 | 10.62 |
| Jan 28, 2002 | 10.62 |
| Jan 25, 2002 | 10.64 |
| Jan 24, 2002 | 10.65 |
| Jan 23, 2002 | 10.65 |
| Jan 22, 2002 | 10.65 |
| Jan 18, 2002 | 10.66 |
| Jan 17, 2002 | 10.67 |
| Jan 16, 2002 | 10.66 |
| Jan 15, 2002 | 10.66 |
| Jan 14, 2002 | 10.65 |
| Jan 11, 2002 | 10.65 |
| Jan 10, 2002 | 10.64 |
| Jan 9, 2002 | 10.62 |
| Jan 8, 2002 | 10.61 |
| Jan 7, 2002 | 10.59 |
| Jan 4, 2002 | 10.61 |
| Jan 3, 2002 | 10.61 |
| Jan 2, 2002 | 10.60 |
| Dec 31, 2001 | 10.60 |
| Dec 28, 2001 | 10.59 |
| Dec 27, 2001 | 10.59 |
| Dec 26, 2001 | 10.58 |
| Dec 24, 2001 | 10.57 |
| Dec 21, 2001 | 10.55 |
| Dec 20, 2001 | 10.54 |
| Dec 19, 2001 | 10.54 |
| Dec 18, 2001 | 10.54 |
| Dec 17, 2001 | 10.53 |
| Dec 14, 2001 | 10.54 |
| Dec 13, 2001 | 10.56 |
| Dec 12, 2001 | 10.59 |
| Dec 11, 2001 | 10.60 |
| Dec 10, 2001 | 10.61 |
| Dec 7, 2001 | 10.63 |
| Dec 6, 2001 | 10.63 |
| Dec 5, 2001 | 10.61 |
| Dec 4, 2001 | 10.59 |
| Dec 3, 2001 | 10.57 |
| Nov 30, 2001 | 10.55 |
| Nov 29, 2001 | 10.54 |
| Nov 28, 2001 | 10.54 |
| Nov 27, 2001 | 10.54 |
| Nov 26, 2001 | 10.53 |
| Nov 23, 2001 | 10.52 |
| Nov 21, 2001 | 10.52 |
| Nov 20, 2001 | 10.52 |
| Nov 19, 2001 | 10.53 |
| Nov 16, 2001 | 10.54 |
| Nov 15, 2001 | 10.56 |
| Nov 14, 2001 | 10.59 |
| Nov 13, 2001 | 10.61 |
| Nov 12, 2001 | 10.62 |
| Nov 9, 2001 | 10.64 |
| Nov 8, 2001 | 10.66 |
| Nov 7, 2001 | 10.69 |
| Nov 6, 2001 | 10.71 |
| Nov 5, 2001 | 10.73 |
| Nov 2, 2001 | 10.75 |
| Nov 1, 2001 | 10.76 |
| Oct 31, 2001 | 10.78 |
| Oct 30, 2001 | 10.79 |
| Oct 29, 2001 | 10.80 |
| Oct 26, 2001 | 10.82 |
| Oct 25, 2001 | 10.83 |
| Oct 24, 2001 | 10.83 |
| Oct 23, 2001 | 10.83 |
| Oct 22, 2001 | 10.84 |
| Oct 19, 2001 | 10.85 |
| Oct 18, 2001 | 10.85 |
| Oct 17, 2001 | 10.85 |
| Oct 16, 2001 | 10.85 |
| Oct 15, 2001 | 10.85 |
| Oct 12, 2001 | 10.85 |
| Oct 11, 2001 | 10.85 |
| Oct 10, 2001 | 10.85 |
| Oct 9, 2001 | 10.84 |
| Oct 8, 2001 | 10.82 |
| Oct 5, 2001 | 10.81 |
| Oct 4, 2001 | 10.78 |
| Oct 3, 2001 | 10.75 |
| Oct 2, 2001 | 10.72 |
| Oct 1, 2001 | 10.70 |
| Sep 28, 2001 | 10.68 |
| Sep 27, 2001 | 10.67 |
| Sep 26, 2001 | 10.66 |
| Sep 25, 2001 | 10.67 |
| Sep 24, 2001 | 10.67 |
| Sep 21, 2001 | 10.66 |
| Sep 20, 2001 | 10.65 |
| Sep 19, 2001 | 10.63 |
| Sep 18, 2001 | 10.61 |
| Sep 17, 2001 | 10.59 |
| Sep 10, 2001 | 10.60 |
| Sep 7, 2001 | 10.59 |
| Sep 6, 2001 | 10.59 |
| Sep 5, 2001 | 10.59 |
| Sep 4, 2001 | 10.56 |
| Aug 31, 2001 | 10.51 |
| Aug 30, 2001 | 10.45 |
| Aug 29, 2001 | 10.38 |
| Aug 28, 2001 | 10.32 |
| Aug 27, 2001 | 10.26 |
| Aug 24, 2001 | 10.22 |
| Aug 23, 2001 | 10.17 |
| Aug 22, 2001 | 10.10 |
| Aug 21, 2001 | 10.03 |
| Aug 20, 2001 | 9.97 |
| Aug 17, 2001 | 9.90 |
| Aug 16, 2001 | 9.84 |
| Aug 15, 2001 | 9.78 |
| Aug 14, 2001 | 9.73 |
| Aug 13, 2001 | 9.67 |
| Aug 10, 2001 | 9.61 |
| Aug 9, 2001 | 9.56 |
| Aug 8, 2001 | 9.51 |
| Aug 7, 2001 | 9.45 |
| Aug 6, 2001 | 9.39 |
| Aug 3, 2001 | 9.33 |
| Aug 2, 2001 | 9.27 |
| Aug 1, 2001 | 9.21 |
| Jul 31, 2001 | 9.16 |
| Jul 30, 2001 | 9.10 |
| Jul 27, 2001 | 9.03 |
| Jul 26, 2001 | 8.96 |
| Jul 25, 2001 | 8.89 |
| Jul 24, 2001 | 8.83 |
| Jul 23, 2001 | 8.77 |
| Jul 20, 2001 | 8.72 |
| Jul 19, 2001 | 8.66 |
| Jul 18, 2001 | 8.60 |
| Jul 17, 2001 | 8.54 |
| Jul 16, 2001 | 8.49 |
| Jul 13, 2001 | 8.43 |
| Jul 12, 2001 | 8.37 |
| Jul 11, 2001 | 8.31 |
| Jul 10, 2001 | 8.25 |
| Jul 9, 2001 | 8.20 |
| Jul 6, 2001 | 8.15 |
| Jul 5, 2001 | 8.12 |
| Jul 3, 2001 | 8.08 |
| Jul 2, 2001 | 8.04 |
| Jun 29, 2001 | 7.98 |
| Jun 28, 2001 | 7.91 |
| Jun 27, 2001 | 7.85 |
| Jun 26, 2001 | 7.78 |
| Jun 25, 2001 | 7.70 |
| Jun 22, 2001 | 7.65 |
| Jun 21, 2001 | 7.61 |
| Jun 20, 2001 | 7.58 |
| Jun 19, 2001 | 7.54 |
| Jun 18, 2001 | 7.52 |
| Jun 15, 2001 | 7.48 |
| Jun 14, 2001 | 7.42 |
| Jun 13, 2001 | 7.38 |
| Jun 12, 2001 | 7.34 |
| Jun 11, 2001 | 7.32 |
| Jun 8, 2001 | 7.29 |
| Jun 7, 2001 | 7.27 |
| Jun 6, 2001 | 7.25 |
| Jun 5, 2001 | 7.23 |
| Jun 4, 2001 | 7.21 |
| Jun 1, 2001 | 7.19 |
| May 31, 2001 | 7.17 |
| May 30, 2001 | 7.15 |
| May 29, 2001 | 7.13 |
| May 25, 2001 | 7.11 |
| May 24, 2001 | 7.08 |
| May 23, 2001 | 7.07 |
| May 22, 2001 | 7.07 |
| May 21, 2001 | 7.05 |
| May 18, 2001 | 7.04 |
| May 17, 2001 | 7.04 |
| May 16, 2001 | 7.04 |
| May 15, 2001 | 7.04 |
| May 14, 2001 | 7.05 |
| May 11, 2001 | 7.06 |
| May 10, 2001 | 7.07 |
| May 9, 2001 | 7.07 |
| May 8, 2001 | 7.08 |
| May 7, 2001 | 7.08 |
| May 4, 2001 | 7.07 |
| May 3, 2001 | 7.07 |
| May 2, 2001 | 7.07 |
| May 1, 2001 | 7.08 |
| Apr 30, 2001 | 7.08 |
| Apr 27, 2001 | 7.09 |
| Apr 26, 2001 | 7.09 |
| Apr 25, 2001 | 7.10 |
| Apr 24, 2001 | 7.10 |
| Apr 23, 2001 | 7.08 |
| Apr 20, 2001 | 7.05 |
| Apr 19, 2001 | 7.03 |
| Apr 18, 2001 | 7.01 |
| Apr 17, 2001 | 7.00 |
| Apr 16, 2001 | 6.98 |
| Apr 12, 2001 | 6.97 |
| Apr 11, 2001 | 6.96 |
| Apr 10, 2001 | 6.95 |
| Apr 9, 2001 | 6.93 |
| Apr 6, 2001 | 6.91 |
| Apr 5, 2001 | 6.88 |
| Apr 4, 2001 | 6.86 |
| Apr 3, 2001 | 6.84 |
| Apr 2, 2001 | 6.81 |
| Mar 30, 2001 | 6.78 |
| Mar 29, 2001 | 6.75 |
| Mar 28, 2001 | 6.72 |
| Mar 27, 2001 | 6.69 |
| Mar 26, 2001 | 6.66 |
| Mar 23, 2001 | 6.63 |
| Mar 22, 2001 | 6.60 |
| Mar 21, 2001 | 6.56 |
| Mar 20, 2001 | 6.53 |
| Mar 19, 2001 | 6.51 |
| Mar 16, 2001 | 6.49 |
| Mar 15, 2001 | 6.47 |
| Mar 14, 2001 | 6.43 |
| Mar 13, 2001 | 6.38 |
| Mar 12, 2001 | 6.33 |
| Mar 9, 2001 | 6.28 |
| Mar 8, 2001 | 6.23 |
| Mar 7, 2001 | 6.17 |
| Mar 6, 2001 | 6.12 |
| Mar 5, 2001 | 6.07 |
| Mar 2, 2001 | 6.02 |
| Mar 1, 2001 | 5.96 |
| Feb 28, 2001 | 5.90 |
| Feb 27, 2001 | 5.85 |
| Feb 26, 2001 | 5.81 |
| Feb 23, 2001 | 5.77 |
| Feb 22, 2001 | 5.73 |
| Feb 21, 2001 | 5.69 |
| Feb 20, 2001 | 5.65 |
| Feb 16, 2001 | 5.61 |
| Feb 15, 2001 | 5.57 |
| Feb 14, 2001 | 5.53 |
| Feb 13, 2001 | 5.48 |
| Feb 12, 2001 | 5.44 |
| Feb 9, 2001 | 5.41 |
| Feb 8, 2001 | 5.39 |
| Feb 7, 2001 | 5.38 |
| Feb 6, 2001 | 5.36 |
| Feb 5, 2001 | 5.35 |
| Feb 2, 2001 | 5.33 |
| Feb 1, 2001 | 5.31 |
| Jan 31, 2001 | 5.30 |
| Jan 30, 2001 | 5.28 |
| Jan 29, 2001 | 5.26 |
| Jan 26, 2001 | 5.25 |
| Jan 25, 2001 | 5.24 |
| Jan 24, 2001 | 5.24 |
| Jan 23, 2001 | 5.23 |
| Jan 22, 2001 | 5.22 |
| Jan 19, 2001 | 5.22 |
| Jan 18, 2001 | 5.21 |
| Jan 17, 2001 | 5.21 |
| Jan 16, 2001 | 5.20 |
| Jan 12, 2001 | 5.20 |
| Jan 11, 2001 | 5.20 |
| Jan 10, 2001 | 5.20 |
| Jan 9, 2001 | 5.20 |
| Jan 8, 2001 | 5.20 |
| Jan 5, 2001 | 5.20 |
| Jan 4, 2001 | 5.19 |
| Jan 3, 2001 | 5.18 |
| Jan 2, 2001 | 5.16 |
| Dec 29, 2000 | 5.16 |
| Dec 28, 2000 | 5.17 |
| Dec 27, 2000 | 5.17 |
| Dec 26, 2000 | 5.19 |
| Dec 22, 2000 | 5.20 |
| Dec 21, 2000 | 5.22 |
| Dec 20, 2000 | 5.23 |
| Dec 19, 2000 | 5.24 |
| Dec 18, 2000 | 5.26 |
| Dec 15, 2000 | 5.27 |
| Dec 14, 2000 | 5.29 |
| Dec 13, 2000 | 5.30 |
| Dec 12, 2000 | 5.32 |
| Dec 11, 2000 | 5.32 |
| Dec 8, 2000 | 5.34 |
| Dec 7, 2000 | 5.35 |
| Dec 6, 2000 | 5.38 |
| Dec 5, 2000 | 5.40 |
| Dec 4, 2000 | 5.41 |
| Dec 1, 2000 | 5.42 |
| Nov 30, 2000 | 5.43 |
| Nov 29, 2000 | 5.44 |
| Nov 28, 2000 | 5.45 |
| Nov 27, 2000 | 5.46 |
| Nov 24, 2000 | 5.46 |
| Nov 22, 2000 | 5.47 |
| Nov 21, 2000 | 5.47 |
| Nov 20, 2000 | 5.48 |
| Nov 17, 2000 | 5.49 |
| Nov 16, 2000 | 5.50 |
| Nov 15, 2000 | 5.50 |
| Nov 14, 2000 | 5.51 |
| Nov 13, 2000 | 5.52 |
| Nov 10, 2000 | 5.53 |
| Nov 9, 2000 | 5.54 |
| Nov 8, 2000 | 5.54 |
| Nov 7, 2000 | 5.55 |
| Nov 6, 2000 | 5.57 |
| Nov 3, 2000 | 5.58 |
| Nov 2, 2000 | 5.59 |
| Nov 1, 2000 | 5.61 |
| Oct 31, 2000 | 5.62 |
| Oct 30, 2000 | 5.63 |
| Oct 27, 2000 | 5.65 |
| Oct 26, 2000 | 5.66 |
| Oct 25, 2000 | 5.67 |
| Oct 24, 2000 | 5.68 |
| Oct 23, 2000 | 5.70 |
| Oct 20, 2000 | 5.72 |
| Oct 19, 2000 | 5.73 |
| Oct 18, 2000 | 5.75 |
| Oct 17, 2000 | 5.77 |
| Oct 16, 2000 | 5.80 |
| Oct 13, 2000 | 5.82 |
| Oct 12, 2000 | 5.85 |
| Oct 11, 2000 | 5.89 |
| Oct 10, 2000 | 5.91 |
| Oct 9, 2000 | 5.95 |
| Oct 6, 2000 | 5.98 |
| Oct 5, 2000 | 6.01 |
| Oct 4, 2000 | 6.02 |
| Oct 3, 2000 | 6.04 |
| Oct 2, 2000 | 6.05 |
| Sep 29, 2000 | 6.05 |
| Sep 28, 2000 | 6.06 |
| Sep 27, 2000 | 6.07 |
| Sep 26, 2000 | 6.07 |
| Sep 25, 2000 | 6.07 |
| Sep 22, 2000 | 6.08 |
| Sep 21, 2000 | 6.09 |
| Sep 20, 2000 | 6.11 |
| Sep 19, 2000 | 6.12 |
| Sep 18, 2000 | 6.14 |
| Sep 15, 2000 | 6.15 |
| Sep 14, 2000 | 6.16 |
| Sep 13, 2000 | 6.18 |
| Sep 12, 2000 | 6.21 |
| Sep 11, 2000 | 6.27 |
| Sep 8, 2000 | 6.27 |
| Sep 7, 2000 | 6.27 |
| Sep 6, 2000 | 6.27 |
| Sep 5, 2000 | 6.26 |
| Sep 1, 2000 | 6.26 |
| Aug 31, 2000 | 6.26 |
| Aug 30, 2000 | 6.26 |
| Aug 29, 2000 | 6.27 |
| Aug 28, 2000 | 6.27 |
| Aug 25, 2000 | 6.25 |
| Aug 24, 2000 | 6.24 |
| Aug 23, 2000 | 6.23 |
| Aug 22, 2000 | 6.22 |
| Aug 21, 2000 | 6.21 |
| Aug 18, 2000 | 6.20 |
| Aug 17, 2000 | 6.19 |
| Aug 16, 2000 | 6.17 |
| Aug 15, 2000 | 6.16 |
| Aug 14, 2000 | 6.14 |
| Aug 11, 2000 | 6.13 |
| Aug 10, 2000 | 6.11 |
| Aug 9, 2000 | 6.10 |
| Aug 8, 2000 | 6.08 |
| Aug 7, 2000 | 6.07 |
| Aug 4, 2000 | 6.05 |
| Aug 3, 2000 | 6.03 |
| Aug 2, 2000 | 6.00 |
| Aug 1, 2000 | 5.98 |
| Jul 31, 2000 | 5.95 |
| Jul 28, 2000 | 5.93 |
| Jul 27, 2000 | 5.90 |
| Jul 26, 2000 | 5.87 |
| Jul 25, 2000 | 5.85 |
| Jul 24, 2000 | 5.84 |
| Jul 21, 2000 | 5.83 |
| Jul 20, 2000 | 5.82 |
| Jul 19, 2000 | 5.81 |
| Jul 18, 2000 | 5.80 |
| Jul 17, 2000 | 5.79 |
| Jul 14, 2000 | 5.79 |
| Jul 13, 2000 | 5.78 |
| Jul 12, 2000 | 5.78 |
| Jul 11, 2000 | 5.77 |
| Jul 10, 2000 | 5.77 |
| Jul 7, 2000 | 5.77 |
| Jul 6, 2000 | 5.77 |
| Jul 5, 2000 | 5.77 |
| Jul 3, 2000 | 5.76 |
| Jun 30, 2000 | 5.75 |
| Jun 29, 2000 | 5.71 |
| Jun 28, 2000 | 5.73 |
| Jun 27, 2000 | 5.74 |
| Jun 26, 2000 | 5.76 |
| Jun 23, 2000 | 5.77 |
| Jun 22, 2000 | 5.79 |
| Jun 21, 2000 | 5.81 |
| Jun 20, 2000 | 5.83 |
| Jun 19, 2000 | 5.84 |
| Jun 16, 2000 | 5.87 |
| Jun 15, 2000 | 5.91 |
| Jun 14, 2000 | 5.94 |
| Jun 13, 2000 | 5.96 |
| Jun 12, 2000 | 5.99 |
| Jun 9, 2000 | 6.01 |
| Jun 8, 2000 | 6.03 |
| Jun 7, 2000 | 6.05 |
| Jun 6, 2000 | 6.08 |
| Jun 5, 2000 | 6.10 |
| Jun 2, 2000 | 6.13 |
| Jun 1, 2000 | 6.15 |
| May 31, 2000 | 6.18 |
| May 30, 2000 | 6.21 |
| May 26, 2000 | 6.24 |
| May 25, 2000 | 6.27 |
| May 24, 2000 | 6.30 |
| May 23, 2000 | 6.32 |
| May 22, 2000 | 6.34 |
| May 19, 2000 | 6.36 |
| May 18, 2000 | 6.38 |
| May 17, 2000 | 6.40 |
| May 16, 2000 | 6.43 |
| May 15, 2000 | 6.46 |
| May 12, 2000 | 6.49 |
| May 11, 2000 | 6.52 |
| May 10, 2000 | 6.54 |
| May 9, 2000 | 6.57 |
| May 8, 2000 | 6.60 |
| May 5, 2000 | 6.63 |
| May 4, 2000 | 6.66 |
| May 3, 2000 | 6.68 |
| May 2, 2000 | 6.71 |
| May 1, 2000 | 6.74 |
| Apr 28, 2000 | 6.76 |
| Apr 27, 2000 | 6.78 |
| Apr 26, 2000 | 6.80 |
| Apr 25, 2000 | 6.82 |
| Apr 24, 2000 | 6.84 |
| Apr 20, 2000 | 6.86 |
| Apr 19, 2000 | 6.88 |
| Apr 18, 2000 | 6.90 |
| Apr 17, 2000 | 6.92 |
| Apr 14, 2000 | 6.94 |
| Apr 13, 2000 | 6.96 |
| Apr 12, 2000 | 6.98 |
| Apr 11, 2000 | 6.98 |
| Apr 10, 2000 | 6.99 |
| Apr 7, 2000 | 7.00 |
| Apr 6, 2000 | 7.01 |
| Apr 5, 2000 | 7.02 |
| Apr 4, 2000 | 7.03 |
| Apr 3, 2000 | 7.06 |
| Mar 31, 2000 | 7.09 |
| Mar 30, 2000 | 7.12 |
| Mar 29, 2000 | 7.14 |
| Mar 28, 2000 | 7.15 |
| Mar 27, 2000 | 7.16 |
| Mar 24, 2000 | 7.17 |
| Mar 23, 2000 | 7.19 |
| Mar 22, 2000 | 7.20 |
| Mar 21, 2000 | 7.22 |
| Mar 20, 2000 | 7.24 |
| Mar 17, 2000 | 7.25 |
| Mar 16, 2000 | 7.25 |
| Mar 15, 2000 | 7.25 |
| Mar 14, 2000 | 7.25 |
| Mar 13, 2000 | 7.25 |
| Mar 10, 2000 | 7.25 |
| Mar 9, 2000 | 7.26 |
| Mar 8, 2000 | 7.27 |
| Mar 7, 2000 | 7.28 |
| Mar 6, 2000 | 7.29 |
| Mar 3, 2000 | 7.28 |
| Mar 2, 2000 | 7.28 |
| Mar 1, 2000 | 7.29 |
| Feb 29, 2000 | 7.29 |
| Feb 28, 2000 | 7.29 |
| Feb 25, 2000 | 7.30 |
| Feb 24, 2000 | 7.29 |
| Feb 23, 2000 | 7.28 |
| Feb 22, 2000 | 7.28 |
| Feb 18, 2000 | 7.28 |
| Feb 17, 2000 | 7.28 |
| Feb 16, 2000 | 7.28 |
| Feb 15, 2000 | 7.28 |
| Feb 14, 2000 | 7.28 |
| Feb 11, 2000 | 7.28 |
| Feb 10, 2000 | 7.28 |
| Feb 9, 2000 | 7.28 |
| Feb 8, 2000 | 7.27 |
| Feb 7, 2000 | 7.26 |
| Feb 4, 2000 | 7.26 |
| Feb 3, 2000 | 7.25 |
| Feb 2, 2000 | 7.25 |
| Feb 1, 2000 | 7.24 |
| Jan 31, 2000 | 7.25 |
| Jan 28, 2000 | 7.25 |
| Jan 27, 2000 | 7.25 |
| Jan 26, 2000 | 7.25 |
| Jan 25, 2000 | 7.24 |
| Jan 24, 2000 | 7.24 |
| Jan 21, 2000 | 7.22 |
| Jan 20, 2000 | 7.21 |
| Jan 19, 2000 | 7.20 |
| Jan 18, 2000 | 7.19 |
| Jan 14, 2000 | 7.20 |
| Jan 13, 2000 | 7.21 |
| Jan 12, 2000 | 7.21 |
| Jan 11, 2000 | 7.22 |
| Jan 10, 2000 | 7.23 |
| Jan 7, 2000 | 7.23 |
| Jan 6, 2000 | 7.24 |
| Jan 5, 2000 | 7.25 |
| Jan 4, 2000 | 7.25 |
| Jan 3, 2000 | 7.26 |
| Dec 31, 1999 | 7.28 |
| Dec 30, 1999 | 7.29 |
| Dec 29, 1999 | 7.30 |
| Dec 28, 1999 | 7.31 |
| Dec 27, 1999 | 7.33 |
| Dec 23, 1999 | 7.34 |
| Dec 22, 1999 | 7.35 |
| Dec 21, 1999 | 7.36 |
| Dec 20, 1999 | 7.38 |
| Dec 17, 1999 | 7.39 |
| Dec 16, 1999 | 7.42 |
| Dec 15, 1999 | 7.43 |
| Dec 14, 1999 | 7.45 |
| Dec 13, 1999 | 7.48 |
| Dec 10, 1999 | 7.50 |
| Dec 9, 1999 | 7.52 |
| Dec 8, 1999 | 7.54 |
| Dec 7, 1999 | 7.55 |
| Dec 6, 1999 | 7.57 |
| Dec 3, 1999 | 7.59 |
| Dec 2, 1999 | 7.61 |
| Dec 1, 1999 | 7.62 |
| Nov 30, 1999 | 7.64 |
| Nov 29, 1999 | 7.65 |
| Nov 26, 1999 | 7.65 |
| Nov 24, 1999 | 7.66 |
| Nov 23, 1999 | 7.68 |
| Nov 22, 1999 | 7.69 |
| Nov 19, 1999 | 7.70 |
| Nov 18, 1999 | 7.72 |
| Nov 17, 1999 | 7.73 |
| Nov 16, 1999 | 7.75 |
| Nov 15, 1999 | 7.76 |
| Nov 12, 1999 | 7.77 |
| Nov 11, 1999 | 7.79 |
| Nov 10, 1999 | 7.80 |
| Nov 9, 1999 | 7.81 |
| Nov 8, 1999 | 7.82 |
| Nov 5, 1999 | 7.83 |
| Nov 4, 1999 | 7.84 |
| Nov 3, 1999 | 7.85 |
| Nov 2, 1999 | 7.86 |
| Nov 1, 1999 | 7.87 |
| Oct 29, 1999 | 7.88 |
| Oct 28, 1999 | 7.90 |
| Oct 27, 1999 | 7.91 |
| Oct 26, 1999 | 7.92 |
| Oct 25, 1999 | 7.92 |
| Oct 22, 1999 | 7.94 |
| Oct 21, 1999 | 7.95 |
| Oct 20, 1999 | 7.96 |
| Oct 19, 1999 | 7.97 |
| Oct 18, 1999 | 7.98 |
| Oct 15, 1999 | 8.00 |
| Oct 14, 1999 | 8.01 |
| Oct 13, 1999 | 8.02 |
| Oct 12, 1999 | 8.04 |
| Oct 11, 1999 | 8.06 |
| Oct 8, 1999 | 8.08 |
| Oct 7, 1999 | 8.10 |
| Oct 6, 1999 | 8.12 |
| Oct 5, 1999 | 8.14 |
| Oct 4, 1999 | 8.15 |
| Oct 1, 1999 | 8.17 |
| Sep 30, 1999 | 8.18 |
| Sep 29, 1999 | 8.19 |
| Sep 28, 1999 | 8.21 |
| Sep 27, 1999 | 8.23 |
| Sep 24, 1999 | 8.25 |
| Sep 23, 1999 | 8.27 |
| Sep 22, 1999 | 8.29 |
| Sep 21, 1999 | 8.32 |
| Sep 20, 1999 | 8.34 |
| Sep 17, 1999 | 8.38 |
| Sep 16, 1999 | 8.42 |
| Sep 15, 1999 | 8.46 |
| Sep 14, 1999 | 8.49 |
| Sep 13, 1999 | 8.53 |
| Sep 10, 1999 | 8.57 |
| Sep 9, 1999 | 8.60 |
| Sep 8, 1999 | 8.64 |
| Sep 7, 1999 | 8.68 |
| Sep 3, 1999 | 8.71 |
| Sep 2, 1999 | 8.75 |
| Sep 1, 1999 | 8.79 |
| Aug 31, 1999 | 8.82 |
| Aug 30, 1999 | 8.86 |
| Aug 27, 1999 | 8.90 |
| Aug 26, 1999 | 8.93 |
| Aug 25, 1999 | 8.97 |
| Aug 24, 1999 | 8.99 |
| Aug 23, 1999 | 9.01 |
| Aug 20, 1999 | 9.02 |
| Aug 19, 1999 | 9.04 |
| Aug 18, 1999 | 9.05 |
| Aug 17, 1999 | 9.08 |
| Aug 16, 1999 | 9.09 |
| Aug 13, 1999 | 9.11 |
| Aug 12, 1999 | 9.13 |
| Aug 11, 1999 | 9.15 |
| Aug 10, 1999 | 9.18 |
| Aug 9, 1999 | 9.20 |
| Aug 6, 1999 | 9.22 |
| Aug 5, 1999 | 9.24 |
| Aug 4, 1999 | 9.26 |
| Aug 3, 1999 | 9.27 |
| Aug 2, 1999 | 9.28 |
| Jul 30, 1999 | 9.30 |
| Jul 29, 1999 | 9.31 |
| Jul 28, 1999 | 9.31 |
| Jul 27, 1999 | 9.32 |
| Jul 26, 1999 | 9.32 |
| Jul 23, 1999 | 9.33 |
| Jul 22, 1999 | 9.34 |
| Jul 21, 1999 | 9.34 |
| Jul 20, 1999 | 9.34 |
| Jul 19, 1999 | 9.33 |
| Jul 16, 1999 | 9.33 |
| Jul 15, 1999 | 9.33 |
| Jul 14, 1999 | 9.32 |
| Jul 13, 1999 | 9.32 |
| Jul 12, 1999 | 9.31 |
| Jul 9, 1999 | 9.31 |
| Jul 8, 1999 | 9.31 |
| Jul 7, 1999 | 9.32 |
| Jul 6, 1999 | 9.32 |
| Jul 2, 1999 | 9.32 |
| Jul 1, 1999 | 9.32 |
| Jun 30, 1999 | 9.32 |
| Jun 29, 1999 | 9.31 |
| Jun 28, 1999 | 9.30 |
| Jun 25, 1999 | 9.29 |
| Jun 24, 1999 | 9.28 |
| Jun 23, 1999 | 9.27 |
| Jun 22, 1999 | 9.25 |
| Jun 21, 1999 | 9.24 |
| Jun 18, 1999 | 9.22 |
| Jun 17, 1999 | 9.20 |
| Jun 16, 1999 | 9.19 |
| Jun 15, 1999 | 9.17 |
| Jun 14, 1999 | 9.17 |
| Jun 11, 1999 | 9.18 |
| Jun 10, 1999 | 9.18 |
| Jun 9, 1999 | 9.19 |
| Jun 8, 1999 | 9.19 |
| Jun 7, 1999 | 9.19 |
| Jun 4, 1999 | 9.20 |
| Jun 3, 1999 | 9.20 |
| Jun 2, 1999 | 9.20 |
| Jun 1, 1999 | 9.20 |
| May 28, 1999 | 9.20 |
| May 27, 1999 | 9.20 |
| May 26, 1999 | 9.21 |
| May 25, 1999 | 9.21 |
| May 24, 1999 | 9.22 |
| May 21, 1999 | 9.23 |
| May 20, 1999 | 9.24 |
| May 19, 1999 | 9.25 |
| May 18, 1999 | 9.26 |
| May 17, 1999 | 9.27 |
| May 14, 1999 | 9.28 |
| May 13, 1999 | 9.29 |
| May 12, 1999 | 9.31 |
| May 11, 1999 | 9.32 |
| May 10, 1999 | 9.34 |
| May 7, 1999 | 9.36 |
| May 6, 1999 | 9.38 |
| May 5, 1999 | 9.39 |
| May 4, 1999 | 9.41 |
| May 3, 1999 | 9.42 |
| Apr 30, 1999 | 9.44 |
| Apr 29, 1999 | 9.45 |
| Apr 28, 1999 | 9.45 |
| Apr 27, 1999 | 9.46 |
| Apr 26, 1999 | 9.46 |
| Apr 23, 1999 | 9.48 |
| Apr 22, 1999 | 9.49 |
| Apr 21, 1999 | 9.50 |
| Apr 20, 1999 | 9.49 |
| Apr 19, 1999 | 9.51 |
| Apr 16, 1999 | 9.53 |
| Apr 15, 1999 | 9.54 |
| Apr 14, 1999 | 9.55 |
| Apr 13, 1999 | 9.57 |
| Apr 12, 1999 | 9.59 |
| Apr 9, 1999 | 9.62 |
| Apr 8, 1999 | 9.65 |
| Apr 7, 1999 | 9.68 |
| Apr 6, 1999 | 9.71 |
| Apr 5, 1999 | 9.74 |
| Apr 1, 1999 | 9.77 |
| Mar 31, 1999 | 9.80 |
| Mar 30, 1999 | 9.83 |
| Mar 29, 1999 | 9.85 |
| Mar 26, 1999 | 9.87 |
| Mar 25, 1999 | 9.90 |
| Mar 24, 1999 | 9.91 |
| Mar 23, 1999 | 9.94 |
| Mar 22, 1999 | 9.96 |
| Mar 19, 1999 | 9.99 |
| Mar 18, 1999 | 10.02 |
| Mar 17, 1999 | 10.04 |
| Mar 16, 1999 | 10.06 |
| Mar 15, 1999 | 10.09 |
| Mar 12, 1999 | 10.11 |
| Mar 11, 1999 | 10.12 |
| Mar 10, 1999 | 10.13 |
| Mar 9, 1999 | 10.15 |
| Mar 8, 1999 | 10.16 |
| Mar 5, 1999 | 10.18 |
| Mar 4, 1999 | 10.21 |
| Mar 3, 1999 | 10.24 |
| Mar 2, 1999 | 10.27 |
| Mar 1, 1999 | 10.29 |
| Feb 26, 1999 | 10.32 |
| Feb 25, 1999 | 10.35 |
| Feb 24, 1999 | 10.37 |
| Feb 23, 1999 | 10.40 |
| Feb 22, 1999 | 10.43 |
| Feb 19, 1999 | 10.46 |
| Feb 18, 1999 | 10.49 |
| Feb 17, 1999 | 10.52 |
| Feb 16, 1999 | 10.54 |
| Feb 12, 1999 | 10.57 |
| Feb 11, 1999 | 10.58 |
| Feb 10, 1999 | 10.60 |
| Feb 9, 1999 | 10.63 |
| Feb 8, 1999 | 10.66 |
| Feb 5, 1999 | 10.69 |
| Feb 4, 1999 | 10.71 |
| Feb 3, 1999 | 10.73 |
| Feb 2, 1999 | 10.76 |
| Feb 1, 1999 | 10.79 |
| Jan 29, 1999 | 10.82 |
| Jan 28, 1999 | 10.85 |
| Jan 27, 1999 | 10.87 |
| Jan 26, 1999 | 10.89 |
| Jan 25, 1999 | 10.91 |
| Jan 22, 1999 | 10.93 |
| Jan 21, 1999 | 10.95 |
| Jan 20, 1999 | 10.97 |
| Jan 19, 1999 | 10.99 |
| Jan 15, 1999 | 11.00 |
| Jan 14, 1999 | 11.02 |
| Jan 13, 1999 | 11.04 |
| Jan 12, 1999 | 11.06 |
| Jan 11, 1999 | 11.08 |
| Jan 8, 1999 | 11.08 |
| Jan 7, 1999 | 11.08 |
| Jan 6, 1999 | 11.08 |
| Jan 5, 1999 | 11.08 |
| Jan 4, 1999 | 11.07 |
| Dec 31, 1998 | 11.07 |
| Dec 30, 1998 | 11.06 |
| Dec 29, 1998 | 11.04 |
| Dec 28, 1998 | 11.03 |
| Dec 24, 1998 | 11.02 |
| Dec 23, 1998 | 11.01 |
| Dec 22, 1998 | 11.00 |
| Dec 21, 1998 | 10.99 |
| Dec 18, 1998 | 10.97 |
| Dec 17, 1998 | 10.94 |
| Dec 16, 1998 | 10.92 |
| Dec 15, 1998 | 10.92 |
| Dec 14, 1998 | 10.92 |
| Dec 11, 1998 | 10.91 |
| Dec 10, 1998 | 10.90 |
| Dec 9, 1998 | 10.91 |
| Dec 8, 1998 | 10.89 |
| Dec 7, 1998 | 10.89 |
| Dec 4, 1998 | 10.89 |
| Dec 3, 1998 | 10.90 |
| Dec 2, 1998 | 10.91 |
| Dec 1, 1998 | 10.92 |
| Nov 30, 1998 | 10.92 |
| Nov 27, 1998 | 10.92 |
| Nov 25, 1998 | 10.91 |
| Nov 24, 1998 | 10.89 |
| Nov 23, 1998 | 10.88 |
| Nov 20, 1998 | 10.88 |
| Nov 19, 1998 | 10.87 |
| Nov 18, 1998 | 10.86 |
| Nov 17, 1998 | 10.86 |
| Nov 16, 1998 | 10.85 |
| Nov 13, 1998 | 10.85 |
| Nov 12, 1998 | 10.84 |
| Nov 11, 1998 | 10.84 |
| Nov 10, 1998 | 10.83 |
| Nov 9, 1998 | 10.83 |
| Nov 6, 1998 | 10.82 |
| Nov 5, 1998 | 10.82 |
| Nov 4, 1998 | 10.82 |
| Nov 3, 1998 | 10.82 |
| Nov 2, 1998 | 10.82 |
| Oct 30, 1998 | 10.84 |
| Oct 29, 1998 | 10.86 |
| Oct 28, 1998 | 10.89 |
| Oct 27, 1998 | 10.93 |
| Oct 26, 1998 | 10.97 |
| Oct 23, 1998 | 11.02 |
| Oct 22, 1998 | 11.08 |
| Oct 21, 1998 | 11.13 |
| Oct 20, 1998 | 11.17 |
| Oct 19, 1998 | 11.24 |
| Oct 16, 1998 | 11.30 |
| Oct 15, 1998 | 11.36 |
| Oct 14, 1998 | 11.41 |
| Oct 13, 1998 | 11.45 |
| Oct 12, 1998 | 11.50 |
| Oct 9, 1998 | 11.54 |
| Oct 8, 1998 | 11.60 |
| Oct 7, 1998 | 11.66 |
| Oct 6, 1998 | 11.72 |
| Oct 5, 1998 | 11.77 |
| Oct 2, 1998 | 11.81 |
| Oct 1, 1998 | 11.84 |
| Sep 30, 1998 | 11.87 |