Hindustan Unilever Ltd

NSE :HINDUNILVR BSE :500696 Sector : FMCG

Buy, Sell or Hold HINDUNILVR ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

HINDUNILVR Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
15 Jan 2021	2351.15	2392.50	2407.00	2342.80	2042957	-1.98%
14 Jan 2021	2398.55	2366.00	2406.00	2351.15	2120413	1.10%
13 Jan 2021	2372.35	2381.90	2398.00	2364.60	1702740	-0.15%
12 Jan 2021	2375.90	2429.80	2433.10	2372.00	2036708	-2.19%
11 Jan 2021	2429.10	2425.00	2441.95	2402.10	2787672	1.58%
08 Jan 2021	2391.20	2390.00	2400.00	2360.80	2797948	0.94%
07 Jan 2021	2368.85	2432.00	2432.70	2365.00	2403881	-2.00%
06 Jan 2021	2417.30	2445.80	2450.00	2401.60	1641627	-1.36%
05 Jan 2021	2450.55	2405.00	2456.95	2405.00	2356303	0.99%
04 Jan 2021	2426.50	2405.00	2430.00	2400.70	1614486	1.63%
01 Jan 2021	2387.55	2395.40	2404.00	2382.00	830096	-0.33%
31 Dec 2020	2395.40	2396.00	2417.00	2387.00	1709836	-0.47%
30 Dec 2020	2406.60	2390.00	2414.65	2376.00	1924886	0.94%
29 Dec 2020	2384.30	2395.00	2403.00	2354.20	1749013	-0.19%
28 Dec 2020	2388.90	2405.00	2417.40	2376.05	1532477	-0.56%
24 Dec 2020	2402.25	2382.50	2410.00	2360.05	2489444	1.35%
23 Dec 2020	2370.35	2320.00	2377.30	2303.25	1559556	2.57%
22 Dec 2020	2311.00	2310.00	2333.30	2281.00	1764488	0.22%
21 Dec 2020	2305.95	2343.00	2350.00	2265.10	2003069	-1.18%
18 Dec 2020	2333.45	2322.00	2343.90	2312.00	2229891	0.78%
17 Dec 2020	2315.30	2342.00	2342.00	2310.00	1912868	-1.22%
16 Dec 2020	2343.95	2317.10	2354.90	2303.00	1748634	1.03%
15 Dec 2020	2320.05	2361.00	2363.95	2307.30	2207176	-2.14%
14 Dec 2020	2370.75	2380.95	2391.40	2356.15	1575632	-0.17%
11 Dec 2020	2374.75	2366.25	2385.00	2333.00	2611218	1.03%
10 Dec 2020	2350.45	2290.00	2357.90	2275.05	3041370	2.54%
09 Dec 2020	2292.20	2260.00	2296.00	2243.25	2123890	1.42%
08 Dec 2020	2260.00	2259.50	2278.20	2240.15	2768211	0.17%
07 Dec 2020	2256.15	2189.25	2259.60	2187.00	4147649	3.29%
04 Dec 2020	2184.20	2141.00	2195.40	2133.60	3712143	2.65%
03 Dec 2020	2127.75	2153.00	2156.40	2120.10	3469163	-0.54%
02 Dec 2020	2139.30	2145.00	2149.90	2122.10	1634682	0.29%
01 Dec 2020	2133.05	2159.00	2159.00	2129.60	2226742	-0.24%
27 Nov 2020	2138.20	2167.00	2167.50	2126.00	5687861	-0.74%
26 Nov 2020	2154.20	2140.00	2162.00	2122.55	1630887	0.86%
25 Nov 2020	2135.85	2162.00	2171.00	2128.00	1786536	-1.00%
24 Nov 2020	2157.35	2132.00	2161.00	2122.40	1989749	1.31%
23 Nov 2020	2129.40	2140.00	2140.00	2095.00	3244576	0.43%
20 Nov 2020	2120.25	2135.00	2142.00	2100.50	2827038	-0.49%
19 Nov 2020	2130.75	2125.80	2147.40	2114.50	2704650	-0.06%
18 Nov 2020	2132.10	2170.00	2170.00	2125.90	3315051	-2.09%
17 Nov 2020	2177.60	2220.35	2220.35	2172.00	2733542	-0.46%
14 Nov 2020	2187.70	2197.00	2197.00	2182.00	258276	0.11%
13 Nov 2020	2185.35	2205.00	2218.40	2178.25	2799165	-0.31%
12 Nov 2020	2192.10	2129.00	2204.00	2123.25	3010512	2.86%
11 Nov 2020	2131.15	2136.60	2138.60	2104.60	2759942	-0.26%
10 Nov 2020	2136.60	2140.00	2144.20	2092.50	2471703	0.19%
09 Nov 2020	2132.55	2120.00	2137.65	2108.05	2194404	1.83%
06 Nov 2020	2094.15	2105.00	2123.95	2086.00	2127821	-0.39%
05 Nov 2020	2102.35	2087.00	2112.00	2061.30	2083827	2.05%
04 Nov 2020	2060.05	2050.00	2085.00	2049.95	1479878	0.21%
03 Nov 2020	2055.70	2091.80	2091.80	2043.00	2227402	-0.79%
02 Nov 2020	2072.00	2072.00	2087.65	2056.00	1486077	0.03%
30 Oct 2020	2071.30	2118.20	2120.00	2068.00	2414328	-2.39%
29 Oct 2020	2122.10	2142.00	2160.00	2116.00	1934403	-1.95%
28 Oct 2020	2164.35	2183.95	2183.95	2144.10	1555484	-0.57%
27 Oct 2020	2176.70	2157.00	2189.00	2152.45	2334908	0.46%
26 Oct 2020	2166.75	2150.00	2172.00	2142.30	1646050	1.07%
23 Oct 2020	2143.85	2188.90	2188.90	2140.00	2805734	-1.63%
22 Oct 2020	2179.35	2160.00	2187.25	2153.20	2632959	0.75%
21 Oct 2020	2163.15	2190.00	2196.75	2136.00	3954247	-0.46%
20 Oct 2020	2173.10	2182.10	2208.50	2132.55	5855301	-0.22%
19 Oct 2020	2177.80	2153.55	2185.00	2152.10	1606069	1.27%
16 Oct 2020	2150.55	2171.90	2171.90	2144.05	1640402	-0.09%
15 Oct 2020	2152.55	2160.00	2179.70	2141.05	2344440	-0.26%
14 Oct 2020	2158.15	2132.60	2165.00	2131.00	2123033	0.93%
13 Oct 2020	2138.20	2137.95	2153.25	2128.00	1679176	-0.01%
12 Oct 2020	2138.40	2145.20	2147.60	2123.30	1741171	-0.06%
09 Oct 2020	2139.65	2150.00	2166.95	2121.10	2001031	-0.98%
08 Oct 2020	2160.80	2147.00	2165.00	2146.25	1617382	1.00%
07 Oct 2020	2139.35	2123.00	2150.00	2113.00	2428598	1.11%
06 Oct 2020	2115.90	2119.00	2140.00	2108.05	1679500	0.23%
05 Oct 2020	2111.05	2100.00	2123.30	2082.20	1646114	0.77%
01 Oct 2020	2095.00	2090.00	2108.90	2070.00	2131593	1.29%
30 Sep 2020	2068.25	2038.95	2097.00	2034.00	2417400	1.72%
29 Sep 2020	2033.20	2065.00	2069.25	2024.75	2298854	-1.46%
28 Sep 2020	2063.30	2083.00	2092.35	2060.00	1524037	-0.76%
25 Sep 2020	2079.05	2082.00	2111.00	2070.85	2528928	0.88%
24 Sep 2020	2060.90	2044.00	2081.00	2035.05	3798394	0.41%
23 Sep 2020	2052.55	2035.00	2060.00	2025.85	2410305	1.27%
22 Sep 2020	2026.80	2040.55	2054.75	2000.05	2345712	-0.54%
21 Sep 2020	2037.80	2098.70	2099.00	2022.10	3483981	-2.90%
18 Sep 2020	2098.70	2120.00	2127.55	2090.00	4475209	-1.39%
17 Sep 2020	2128.20	2135.00	2145.05	2122.25	1741644	-0.71%
16 Sep 2020	2143.50	2125.00	2158.95	2112.70	2087842	0.90%
15 Sep 2020	2124.45	2136.90	2137.00	2109.00	1224059	0.04%
14 Sep 2020	2123.50	2167.00	2169.70	2115.00	2096976	-1.66%
11 Sep 2020	2159.25	2125.00	2169.00	2124.50	1934716	1.19%
10 Sep 2020	2133.90	2142.00	2143.60	2118.20	2137794	0.08%
09 Sep 2020	2132.25	2122.00	2144.20	2110.00	2009945	-0.47%
08 Sep 2020	2142.25	2154.00	2171.35	2131.15	1804240	-0.94%
07 Sep 2020	2162.60	2126.00	2174.00	2103.75	2363028	1.79%
04 Sep 2020	2124.65	2115.00	2140.90	2114.00	1590491	-0.68%
03 Sep 2020	2139.15	2153.00	2154.45	2128.05	1590711	-0.12%
02 Sep 2020	2141.65	2171.00	2185.00	2136.55	1667810	-0.93%
01 Sep 2020	2161.65	2149.95	2174.90	2111.75	1738013	2.09%
31 Aug 2020	2117.35	2152.00	2167.50	2100.65	3534525	-1.61%
28 Aug 2020	2151.95	2179.00	2182.40	2145.00	1939848	-0.89%
27 Aug 2020	2171.25	2182.10	2188.00	2165.00	2172278	-0.53%
26 Aug 2020	2182.80	2182.10	2186.00	2160.00	2148246	0.17%
25 Aug 2020	2179.10	2194.40	2197.90	2175.00	1774886	-0.70%
24 Aug 2020	2194.40	2206.00	2211.65	2191.20	1665474	-0.35%
21 Aug 2020	2202.05	2199.00	2208.70	2187.45	1374412	0.75%
20 Aug 2020	2185.70	2186.00	2197.80	2176.15	1768939	-0.36%
19 Aug 2020	2193.60	2206.00	2221.50	2190.00	1585132	-0.94%
18 Aug 2020	2214.35	2204.00	2216.80	2189.00	1339002	0.83%
17 Aug 2020	2196.05	2181.00	2203.65	2168.40	1559579	1.02%
14 Aug 2020	2173.90	2204.00	2216.00	2165.05	1341691	-1.13%
13 Aug 2020	2198.65	2200.00	2217.00	2190.95	1453429	0.16%
12 Aug 2020	2195.10	2200.05	2209.05	2190.00	1170455	-0.70%
11 Aug 2020	2210.65	2209.05	2233.00	2206.00	1665204	0.18%
10 Aug 2020	2206.75	2218.00	2226.75	2198.80	1476389	-0.17%
07 Aug 2020	2210.55	2223.00	2234.80	2205.00	1778051	-0.45%
06 Aug 2020	2220.45	2200.00	2229.00	2192.05	1824540	1.18%
05 Aug 2020	2194.55	2202.00	2209.90	2181.05	1715481	-0.15%
04 Aug 2020	2197.80	2209.90	2218.90	2175.10	1981721	-0.30%
03 Aug 2020	2204.50	2209.80	2223.05	2188.55	1683798	-0.24%
31 Jul 2020	2209.90	2197.50	2221.95	2178.00	1715834	0.65%
30 Jul 2020	2195.60	2231.30	2238.05	2190.10	2046188	-1.60%
29 Jul 2020	2231.30	2235.00	2262.20	2215.00	2404989	-0.50%
28 Jul 2020	2242.55	2230.95	2244.90	2211.05	1567889	0.95%
27 Jul 2020	2221.50	2217.75	2235.95	2184.75	2209431	0.55%
24 Jul 2020	2209.30	2200.00	2220.00	2168.05	4203390	-0.09%
23 Jul 2020	2211.35	2260.00	2267.15	2205.55	3936886	-1.65%
22 Jul 2020	2248.50	2330.00	2330.00	2241.25	6950011	-3.00%
21 Jul 2020	2318.00	2348.00	2350.00	2308.00	3037830	-0.56%
20 Jul 2020	2330.95	2334.55	2343.30	2300.60	2816285	-0.15%
17 Jul 2020	2334.55	2285.00	2340.00	2281.00	3088773	2.04%
16 Jul 2020	2287.85	2275.25	2291.30	2238.00	2495150	0.56%
15 Jul 2020	2275.15	2237.25	2291.00	2235.05	2474553	1.81%
14 Jul 2020	2234.75	2264.80	2269.95	2226.60	2403257	-1.35%
13 Jul 2020	2265.25	2239.00	2275.00	2235.00	4556688	1.86%
10 Jul 2020	2223.80	2170.00	2232.00	2167.45	3179517	2.20%
09 Jul 2020	2175.85	2183.00	2219.95	2171.05	3039821	-0.47%
08 Jul 2020	2186.05	2153.60	2194.00	2125.00	3350115	1.48%
07 Jul 2020	2154.15	2175.50	2175.50	2151.65	2014697	-0.34%
06 Jul 2020	2161.60	2180.00	2180.00	2153.00	2375701	-0.56%
03 Jul 2020	2173.70	2165.50	2188.00	2156.35	1946326	1.02%
02 Jul 2020	2151.75	2167.75	2177.65	2145.00	2588845	-0.86%
01 Jul 2020	2170.40	2183.00	2191.80	2160.10	1532935	-0.44%
30 Jun 2020	2180.00	2193.80	2199.95	2170.00	2373121	-0.14%
29 Jun 2020	2182.95	2151.35	2195.90	2140.00	3295050	1.33%
26 Jun 2020	2154.20	2179.95	2179.95	2138.10	3176495	-0.87%
25 Jun 2020	2173.15	2114.30	2189.90	2112.00	8208083	2.01%
24 Jun 2020	2130.30	2172.00	2176.90	2125.00	3023031	-1.19%
23 Jun 2020	2155.95	2115.00	2172.00	2101.60	4309193	2.63%
22 Jun 2020	2100.80	2110.00	2118.90	2087.00	2487252	0.38%
19 Jun 2020	2092.75	2079.00	2100.00	2057.00	4673557	1.33%
18 Jun 2020	2065.35	2070.25	2084.85	2054.05	2326992	-0.62%
17 Jun 2020	2078.25	2076.00	2099.00	2062.30	2293343	0.09%
16 Jun 2020	2076.35	2109.80	2120.00	2057.00	2806804	-0.38%
15 Jun 2020	2084.30	2114.85	2131.70	2056.80	2830788	-1.09%
12 Jun 2020	2107.25	2065.25	2119.00	2065.00	2338562	0.02%
11 Jun 2020	2106.90	2115.00	2138.20	2095.65	2566963	-0.60%
10 Jun 2020	2119.60	2115.90	2130.00	2096.00	2421672	0.62%
09 Jun 2020	2106.50	2100.00	2144.80	2095.05	3128155	-0.25%
08 Jun 2020	2111.70	2107.00	2124.50	2078.10	4298517	1.15%
05 Jun 2020	2087.60	2124.00	2128.00	2085.00	2981896	-1.56%
04 Jun 2020	2120.60	2115.00	2132.40	2105.25	3264780	0.00%
03 Jun 2020	2120.50	2115.00	2149.00	2085.00	4895141	0.62%
02 Jun 2020	2107.40	2122.00	2125.00	2090.00	3268736	-0.05%
01 Jun 2020	2108.55	2075.00	2143.00	2071.20	6592707	2.49%
29 May 2020	2057.35	2009.00	2068.00	2000.00	8779010	2.36%
28 May 2020	2009.95	2000.00	2015.00	1990.00	5500915	0.59%
27 May 2020	1998.10	1990.00	2005.10	1961.00	4261646	1.03%
26 May 2020	1977.80	2004.95	2020.00	1975.00	4629114	-0.51%
22 May 2020	1987.90	1975.00	1995.05	1958.00	5340153	0.86%
21 May 2020	1970.90	1999.00	2003.40	1955.20	4261738	-1.00%
20 May 2020	1990.85	1975.55	2010.00	1975.00	3927076	0.77%
19 May 2020	1975.55	2018.00	2024.80	1968.10	5963269	-1.48%
18 May 2020	2005.25	2041.50	2047.85	1988.60	7675796	-1.32%
15 May 2020	2032.10	2015.00	2037.65	2006.00	5491176	1.30%
14 May 2020	2006.05	1988.00	2026.55	1980.65	8510097	0.52%
13 May 2020	1995.75	2075.00	2075.00	1975.40	8432991	-0.79%
12 May 2020	2011.55	2020.00	2027.85	1985.00	14881259	-1.78%
11 May 2020	2048.00	2083.00	2116.55	2035.95	11158836	-1.98%
08 May 2020	2089.45	2074.95	2098.00	2036.00	16100488	4.89%
07 May 2020	1992.05	1950.10	2007.00	1902.00	185670048	-0.90%
06 May 2020	2010.20	2049.95	2073.00	2000.00	5127756	-1.53%
05 May 2020	2041.50	2101.20	2121.00	2033.10	4304146	-1.98%
04 May 2020	2082.65	2130.00	2160.00	2066.00	8474699	-5.12%
30 Apr 2020	2195.00	2272.00	2272.00	2160.00	8448104	-1.65%
29 Apr 2020	2231.75	2290.00	2291.70	2221.00	3642216	-2.54%
28 Apr 2020	2289.95	2338.65	2338.65	2267.00	2164048	-1.31%
27 Apr 2020	2320.45	2305.00	2329.40	2283.25	2013737	1.64%
24 Apr 2020	2283.10	2311.00	2338.00	2280.00	2169013	-1.48%
23 Apr 2020	2317.50	2389.00	2413.00	2308.05	4095595	-2.88%
22 Apr 2020	2386.15	2317.95	2399.95	2275.65	2837835	2.97%
21 Apr 2020	2317.40	2283.00	2378.00	2282.00	3227339	-0.82%
20 Apr 2020	2336.55	2420.00	2420.00	2321.00	2985278	-2.03%
17 Apr 2020	2385.00	2498.80	2498.80	2354.05	4540967	-2.10%
16 Apr 2020	2436.10	2466.00	2526.15	2421.10	5388258	-2.07%
15 Apr 2020	2487.55	2425.95	2516.60	2381.50	29485532	6.01%
13 Apr 2020	2346.45	2381.00	2423.00	2315.00	3249562	-1.09%
09 Apr 2020	2372.25	2499.95	2500.00	2345.00	4770083	-3.60%
08 Apr 2020	2460.85	2432.00	2614.30	2417.40	9791892	0.65%
07 Apr 2020	2444.90	2220.00	2460.00	2220.00	8510183	13.50%
03 Apr 2020	2154.10	2234.00	2254.10	2127.95	4121462	-1.17%
01 Apr 2020	2179.65	2293.20	2324.90	2158.05	2774689	-5.17%
31 Mar 2020	2298.50	2234.80	2313.00	2185.00	2809285	5.23%
30 Mar 2020	2184.35	2123.00	2213.00	2102.85	2809611	2.05%
27 Mar 2020	2140.55	2239.00	2267.65	2120.50	2918796	-2.48%
26 Mar 2020	2194.90	2089.00	2250.00	2060.00	3201566	5.11%
25 Mar 2020	2088.15	2010.05	2138.95	2001.65	3959038	2.97%
24 Mar 2020	2027.85	1975.00	2070.95	1930.00	5789906	8.46%
23 Mar 2020	1869.70	1950.00	1985.05	1850.00	3574682	-8.87%
20 Mar 2020	2051.70	1850.00	2078.90	1850.00	4252263	11.61%
19 Mar 2020	1838.30	1894.30	1899.00	1757.30	5095023	-4.44%
18 Mar 2020	1923.80	2034.05	2063.80	1909.35	3911480	-4.00%
17 Mar 2020	2004.05	1955.55	2088.00	1951.95	3732415	3.20%
16 Mar 2020	1941.90	2000.00	2039.20	1933.90	2948704	-4.49%
13 Mar 2020	2033.20	1970.00	2120.00	1888.10	3667035	-1.11%
12 Mar 2020	2055.95	2102.40	2123.00	2031.65	3655792	-4.60%
11 Mar 2020	2155.00	2066.00	2169.45	2066.00	2861649	1.58%
09 Mar 2020	2121.50	2140.00	2169.60	2112.00	2485208	-3.08%
06 Mar 2020	2188.90	2185.00	2250.00	2159.25	2479414	-1.31%
05 Mar 2020	2218.00	2185.00	2258.65	2181.85	2272645	1.94%
04 Mar 2020	2175.85	2179.00	2185.05	2152.00	1515878	0.42%
03 Mar 2020	2166.65	2171.90	2189.60	2141.70	1753148	0.33%
02 Mar 2020	2159.45	2190.00	2241.95	2141.85	1707337	-0.70%
28 Feb 2020	2174.75	2191.10	2229.40	2155.00	3837330	-3.56%
27 Feb 2020	2254.95	2241.95	2259.70	2200.00	2446802	0.84%
26 Feb 2020	2236.20	2238.80	2255.70	2202.35	2896154	0.12%
25 Feb 2020	2233.60	2239.90	2279.70	2225.75	2237493	0.83%
24 Feb 2020	2215.15	2236.80	2262.00	2210.10	1409245	-1.47%
20 Feb 2020	2248.25	2282.20	2289.95	2242.50	1555224	-1.92%
19 Feb 2020	2292.15	2250.20	2308.20	2241.25	1299800	2.58%
18 Feb 2020	2234.40	2252.60	2262.95	2222.10	1194605	-0.81%
17 Feb 2020	2252.60	2248.00	2289.00	2243.20	1420851	-0.11%
14 Feb 2020	2255.05	2273.00	2297.60	2246.25	1728651	-1.24%
13 Feb 2020	2283.40	2256.00	2288.95	2233.05	2950407	1.02%
12 Feb 2020	2260.35	2157.10	2272.00	2155.00	4753325	5.00%
11 Feb 2020	2152.65	2169.00	2179.65	2147.70	777506	-0.31%
10 Feb 2020	2159.30	2160.10	2189.55	2151.70	1389847	-0.03%
07 Feb 2020	2159.95	2165.00	2172.00	2141.60	908152	0.16%
06 Feb 2020	2156.40	2166.00	2196.25	2134.05	1302116	-0.18%
05 Feb 2020	2160.30	2167.40	2184.00	2153.90	1514368	0.22%
04 Feb 2020	2155.60	2177.00	2204.20	2140.00	1932121	-1.07%
03 Feb 2020	2178.95	2074.90	2195.55	2074.90	4012542	5.01%
01 Feb 2020	2074.90	2049.35	2096.00	2030.05	2666062	2.00%
31 Jan 2020	2034.25	2064.00	2068.25	2020.05	1930834	-1.16%
30 Jan 2020	2058.10	2074.90	2078.00	2049.45	952768	-0.78%
29 Jan 2020	2074.20	2062.05	2085.80	2062.05	873433	0.66%
28 Jan 2020	2060.60	2062.00	2065.00	2042.70	777052	-0.04%
27 Jan 2020	2061.35	2066.00	2068.75	2056.75	429312	-0.60%
24 Jan 2020	2073.70	2057.00	2079.00	2050.05	914993	0.82%
23 Jan 2020	2056.90	2051.75	2060.85	2035.00	708017	0.25%
22 Jan 2020	2051.70	2063.00	2063.50	2027.20	983169	-0.18%
21 Jan 2020	2055.40	2059.75	2075.00	2052.15	750000	-0.36%
20 Jan 2020	2062.85	2060.50	2075.90	2050.00	829399	0.12%
17 Jan 2020	2060.30	2055.00	2063.90	2040.05	994719	0.54%
16 Jan 2020	2049.25	2022.00	2054.70	2016.10	2468958	1.37%
15 Jan 2020	2021.65	2011.15	2027.00	1997.35	1559491	0.64%
14 Jan 2020	2008.80	1995.50	2014.95	1982.40	1610737	0.70%
13 Jan 2020	1994.85	1961.00	1997.85	1957.00	2040089	2.09%
10 Jan 2020	1954.00	1940.90	1957.50	1931.65	1003336	0.98%
09 Jan 2020	1935.05	1941.55	1947.30	1931.00	1544334	0.30%
08 Jan 2020	1929.35	1910.00	1936.05	1906.45	1889685	0.45%
07 Jan 2020	1920.70	1919.25	1931.00	1918.00	808935	0.27%
06 Jan 2020	1915.45	1927.35	1929.40	1911.25	683129	-0.62%
03 Jan 2020	1927.45	1937.90	1940.00	1918.75	1598825	-0.55%
02 Jan 2020	1938.05	1940.00	1952.60	1930.00	663275	0.08%
01 Jan 2020	1936.55	1930.00	1939.90	1918.00	543035	0.70%
31 Dec 2019	1923.00	1940.00	1946.60	1920.10	706593	-0.74%
30 Dec 2019	1937.25	1949.90	1954.25	1927.50	1117498	-0.65%
27 Dec 2019	1949.90	1946.90	1954.45	1934.00	937907	0.25%
26 Dec 2019	1944.95	1950.80	1954.25	1938.50	862164	-0.07%
24 Dec 2019	1946.40	1952.00	1964.80	1940.40	790621	-0.21%
23 Dec 2019	1950.40	1949.25	1962.00	1944.40	807062	0.38%
20 Dec 2019	1943.10	1950.00	1959.90	1931.45	2169685	-0.41%
19 Dec 2019	1951.10	1931.90	1966.40	1930.05	2035095	1.17%
18 Dec 2019	1928.55	1960.00	1966.60	1907.35	3986106	-1.67%
17 Dec 2019	1961.35	1979.00	1994.95	1950.00	2189167	-0.68%
16 Dec 2019	1974.75	2000.00	2011.00	1968.15	1683941	-1.57%
13 Dec 2019	2006.20	2018.45	2024.00	2000.00	1212988	-0.06%
12 Dec 2019	2007.35	2010.00	2034.50	2002.00	955318	-0.15%
11 Dec 2019	2010.45	2027.90	2030.00	1998.00	967708	-0.74%
10 Dec 2019	2025.35	2014.90	2041.60	2011.00	1610623	0.86%
09 Dec 2019	2008.15	2030.00	2032.05	1991.20	964222	-0.88%
06 Dec 2019	2026.05	2044.00	2049.00	2022.00	657658	-0.56%
05 Dec 2019	2037.45	2047.80	2047.80	2027.30	961085	-0.52%
04 Dec 2019	2048.00	2027.00	2052.00	2022.00	1046309	0.96%
03 Dec 2019	2028.45	2041.00	2053.10	2020.15	1199012	-0.72%
02 Dec 2019	2043.20	2038.00	2062.00	2029.25	1600494	0.39%
29 Nov 2019	2035.30	2084.00	2084.50	2031.00	1298616	-2.48%
28 Nov 2019	2087.15	2097.95	2098.35	2067.00	1026831	-0.29%
27 Nov 2019	2093.25	2062.55	2099.90	2055.85	1259986	1.70%
26 Nov 2019	2058.35	2059.00	2080.75	2032.30	3188224	-0.20%
25 Nov 2019	2062.40	2022.10	2066.95	2022.10	862520	1.68%
22 Nov 2019	2028.35	2050.00	2053.20	2008.00	835864	-0.99%
21 Nov 2019	2048.65	2027.00	2059.95	2017.00	1397175	1.09%
20 Nov 2019	2026.50	2044.00	2052.85	2017.05	989673	-0.55%
19 Nov 2019	2037.75	2060.05	2060.05	2030.00	1413218	-0.90%
18 Nov 2019	2056.20	2059.80	2075.35	2038.00	1200573	-0.07%
15 Nov 2019	2057.70	2062.25	2099.00	2050.55	958290	-0.55%
14 Nov 2019	2069.05	2090.60	2090.60	2061.45	1291198	-1.05%
13 Nov 2019	2091.00	2084.00	2094.90	2072.45	868433	0.46%
11 Nov 2019	2081.35	2081.30	2100.05	2068.05	1050170	-0.24%
08 Nov 2019	2086.40	2135.00	2145.15	2083.00	1537851	-2.42%
07 Nov 2019	2138.25	2190.00	2190.00	2128.00	1970785	-1.89%
06 Nov 2019	2179.45	2166.00	2184.00	2155.00	1093243	0.34%
05 Nov 2019	2172.15	2153.50	2175.75	2143.15	2167085	0.65%
04 Nov 2019	2158.15	2179.35	2186.85	2149.80	1523698	-0.97%
01 Nov 2019	2179.35	2165.10	2184.30	2146.40	1609685	0.18%
31 Oct 2019	2175.35	2165.00	2187.25	2159.30	1752830	0.27%
30 Oct 2019	2169.40	2180.00	2180.00	2142.00	1195298	0.43%
29 Oct 2019	2160.20	2135.00	2163.95	2111.40	1229516	0.96%
27 Oct 2019	2139.75	2148.00	2148.00	2134.50	85187	-0.25%
25 Oct 2019	2145.10	2147.55	2156.50	2129.30	1612038	0.55%
24 Oct 2019	2133.35	2141.00	2150.00	2118.05	973453	0.00%
23 Oct 2019	2133.25	2119.45	2137.45	2098.00	1535786	0.28%
22 Oct 2019	2127.35	2120.00	2149.00	2112.00	1737401	0.97%
18 Oct 2019	2106.85	2100.00	2116.00	2090.70	2202270	0.14%
17 Oct 2019	2103.85	2067.50	2108.00	2061.95	2001245	1.59%
16 Oct 2019	2071.00	2065.30	2080.00	2052.60	1661705	0.32%
15 Oct 2019	2064.40	2050.00	2077.30	2025.80	5761733	2.49%
14 Oct 2019	2014.25	2022.40	2031.45	2006.25	2135148	0.48%
11 Oct 2019	2004.65	1985.85	2016.90	1975.50	1934337	1.82%
10 Oct 2019	1968.75	1948.00	1982.50	1935.60	1492290	1.07%
09 Oct 2019	1948.00	1950.00	1962.70	1941.25	1066739	0.41%
07 Oct 2019	1940.05	1943.95	1962.95	1927.65	880275	-0.21%
04 Oct 2019	1944.20	1966.00	1977.30	1939.10	1723988	-0.91%
03 Oct 2019	1962.05	1984.75	1985.30	1958.35	1423468	-1.42%
01 Oct 2019	1990.30	1989.00	2019.90	1983.00	1080409	0.42%
30 Sep 2019	1981.95	2007.90	2017.90	1971.40	2169407	-1.44%
27 Sep 2019	2010.90	2026.00	2044.65	2005.50	1458672	-1.16%
26 Sep 2019	2034.40	2055.00	2075.00	2016.95	3907951	-0.83%
25 Sep 2019	2051.50	2041.00	2062.45	2011.85	1874109	0.05%
24 Sep 2019	2050.45	2045.00	2067.90	2009.10	1784798	0.52%
23 Sep 2019	2039.75	1984.00	2100.65	1984.00	3783357	3.55%
20 Sep 2019	1969.75	1823.00	1992.00	1810.25	4539742	8.66%
19 Sep 2019	1812.75	1830.00	1843.60	1808.25	644684	-0.90%
18 Sep 2019	1829.20	1839.50	1843.95	1818.65	751391	-0.11%
17 Sep 2019	1831.20	1814.75	1842.00	1812.00	1424258	0.82%
16 Sep 2019	1816.30	1801.00	1824.75	1800.00	945889	0.60%
13 Sep 2019	1805.55	1806.00	1825.00	1793.60	1299932	0.01%
12 Sep 2019	1805.40	1826.00	1833.60	1798.50	862635	-1.04%
11 Sep 2019	1824.30	1831.00	1847.55	1817.30	1055039	-0.53%
09 Sep 2019	1834.05	1819.00	1858.00	1815.40	1175372	0.82%
06 Sep 2019	1819.15	1831.00	1843.35	1814.20	631575	-0.58%
05 Sep 2019	1829.75	1842.00	1843.95	1818.15	1059065	-0.91%
04 Sep 2019	1846.60	1847.00	1859.05	1817.30	1147464	0.26%
03 Sep 2019	1841.85	1863.00	1875.80	1835.00	1195923	-2.13%
30 Aug 2019	1881.90	1834.20	1886.40	1827.15	1766858	2.67%
29 Aug 2019	1832.95	1817.00	1843.65	1814.10	2837369	0.27%
28 Aug 2019	1828.10	1835.00	1848.40	1812.50	2519453	-1.79%
27 Aug 2019	1861.40	1884.00	1889.00	1841.95	2510386	-0.81%
26 Aug 2019	1876.55	1867.50	1883.70	1850.00	855849	0.89%
23 Aug 2019	1860.00	1874.75	1877.35	1850.65	1278546	-0.65%
22 Aug 2019	1872.10	1850.45	1880.00	1841.90	2543055	1.19%
21 Aug 2019	1850.00	1842.90	1855.75	1836.00	1933855	0.36%
20 Aug 2019	1843.40	1822.00	1849.70	1813.00	1231835	1.24%
19 Aug 2019	1820.90	1830.15	1845.00	1811.00	905742	-0.42%
16 Aug 2019	1828.65	1838.00	1847.55	1816.05	1468390	-0.57%
14 Aug 2019	1839.05	1826.00	1854.15	1808.70	1910376	0.78%
13 Aug 2019	1824.75	1838.00	1838.00	1802.15	1907934	-0.90%
09 Aug 2019	1841.35	1805.00	1846.65	1800.90	1730596	2.12%
08 Aug 2019	1803.10	1780.50	1807.00	1780.50	1761732	1.45%
07 Aug 2019	1777.25	1744.10	1786.90	1740.00	2507314	1.90%
06 Aug 2019	1744.10	1731.50	1760.00	1727.55	1409075	0.17%
05 Aug 2019	1741.20	1727.90	1753.45	1707.70	1539739	0.22%
02 Aug 2019	1737.45	1722.20	1742.00	1706.00	1051529	0.36%
01 Aug 2019	1731.30	1721.00	1744.70	1710.00	1072498	0.27%
31 Jul 2019	1726.65	1719.00	1753.05	1701.05	1371879	0.39%
30 Jul 2019	1719.90	1715.00	1734.35	1705.00	747251	0.39%
29 Jul 2019	1713.30	1729.00	1739.80	1700.00	688427	-1.00%
26 Jul 2019	1730.65	1731.10	1742.00	1719.30	771408	-0.35%
25 Jul 2019	1736.65	1730.00	1749.90	1728.00	1297267	0.46%
24 Jul 2019	1728.65	1685.00	1732.00	1678.60	2621818	2.08%
23 Jul 2019	1693.35	1683.00	1701.55	1667.30	1556691	0.75%
22 Jul 2019	1680.70	1722.30	1724.70	1659.05	1729722	-2.31%
19 Jul 2019	1720.40	1748.00	1761.95	1709.15	983217	-1.08%
18 Jul 2019	1739.15	1766.00	1766.00	1709.00	1006299	-1.22%
17 Jul 2019	1760.70	1740.00	1765.55	1725.85	1278232	1.11%
16 Jul 2019	1741.30	1723.50	1750.60	1712.75	1259786	1.42%
15 Jul 2019	1716.95	1715.00	1724.70	1702.00	725180	0.22%
12 Jul 2019	1713.20	1726.80	1738.25	1708.25	1107445	-1.02%
11 Jul 2019	1730.90	1708.00	1742.65	1708.00	813618	0.72%
10 Jul 2019	1718.60	1739.00	1754.90	1703.10	648476	-1.24%
09 Jul 2019	1740.25	1752.00	1756.00	1724.10	1462668	-0.76%
08 Jul 2019	1753.55	1784.75	1784.75	1748.70	776755	-2.11%
05 Jul 2019	1791.40	1800.00	1816.00	1786.00	1098940	-0.12%
04 Jul 2019	1793.60	1780.55	1798.70	1780.55	646633	0.50%
03 Jul 2019	1784.70	1793.00	1796.85	1776.90	815571	-0.25%
02 Jul 2019	1789.20	1784.00	1798.00	1770.00	763979	0.51%
01 Jul 2019	1780.20	1798.90	1798.90	1772.65	553283	-0.41%
28 Jun 2019	1787.60	1777.25	1790.65	1762.75	1008229	0.74%
27 Jun 2019	1774.40	1768.00	1787.55	1760.25	1235049	0.76%
26 Jun 2019	1761.00	1753.00	1765.00	1746.40	1075017	0.26%
25 Jun 2019	1756.45	1769.70	1769.70	1745.00	941132	-0.45%
24 Jun 2019	1764.45	1769.00	1777.60	1756.70	762144	-0.12%
21 Jun 2019	1766.65	1810.00	1812.00	1760.30	2512357	-2.13%
20 Jun 2019	1805.05	1799.00	1809.45	1791.50	603514	-0.37%
19 Jun 2019	1811.70	1816.80	1824.95	1802.00	600455	0.12%
18 Jun 2019	1809.60	1810.50	1818.15	1793.00	995083	-0.46%
17 Jun 2019	1818.05	1831.90	1831.90	1804.60	669276	-0.27%
14 Jun 2019	1822.95	1843.00	1853.25	1816.35	632971	-1.22%
13 Jun 2019	1845.50	1847.05	1848.70	1823.05	697830	-0.09%
12 Jun 2019	1847.10	1838.00	1853.25	1822.05	709916	0.40%
11 Jun 2019	1839.80	1855.10	1856.80	1832.10	591026	-0.69%
10 Jun 2019	1852.50	1839.80	1864.95	1835.00	814577	1.19%
07 Jun 2019	1830.75	1833.00	1844.75	1815.00	698970	-0.38%
06 Jun 2019	1837.75	1822.15	1849.90	1812.10	1626007	1.22%
04 Jun 2019	1815.60	1831.00	1845.50	1807.10	842283	-1.31%
03 Jun 2019	1839.70	1794.00	1845.00	1792.00	1415582	2.86%
31 May 2019	1788.50	1786.70	1802.65	1764.00	1329926	0.24%
30 May 2019	1784.25	1788.00	1792.00	1781.00	1038433	0.19%
29 May 2019	1780.85	1775.00	1789.35	1770.40	899619	0.22%
28 May 2019	1776.90	1775.00	1786.00	1754.50	2863139	0.28%
27 May 2019	1771.95	1749.00	1775.95	1736.00	1373845	1.28%
24 May 2019	1749.60	1754.00	1759.80	1727.10	1603085	-0.24%
23 May 2019	1753.85	1785.95	1804.90	1745.00	1551172	-0.82%
22 May 2019	1768.30	1785.00	1785.00	1747.35	1162653	-0.95%
21 May 2019	1785.25	1772.90	1797.45	1772.90	1337466	0.72%
20 May 2019	1772.50	1760.00	1776.65	1734.85	1279236	2.06%
17 May 2019	1736.80	1690.10	1742.20	1685.20	1502484	2.88%
16 May 2019	1688.20	1674.70	1700.00	1672.20	714690	1.03%
15 May 2019	1671.05	1700.00	1703.00	1666.95	1235429	-1.62%
14 May 2019	1698.50	1700.00	1710.00	1680.20	1442817	-0.21%
13 May 2019	1702.00	1692.00	1717.00	1688.70	1160287	0.86%
10 May 2019	1687.45	1708.95	1709.00	1678.50	1000696	-0.96%
09 May 2019	1703.75	1680.10	1713.00	1677.00	1204995	0.89%
08 May 2019	1688.70	1697.50	1697.50	1675.00	1243338	-0.52%
07 May 2019	1697.50	1678.80	1710.90	1672.50	2212617	1.71%
06 May 2019	1668.90	1687.00	1687.00	1656.00	2373878	-1.46%
03 May 2019	1693.55	1720.00	1727.00	1682.00	1442888	-1.74%
02 May 2019	1723.55	1756.50	1762.50	1720.25	793819	-1.94%
30 Apr 2019	1757.70	1750.00	1762.00	1744.95	1171594	0.59%
26 Apr 2019	1747.35	1738.00	1750.80	1726.15	772993	0.76%
25 Apr 2019	1734.20	1756.00	1762.60	1727.20	1704890	-1.05%
24 Apr 2019	1752.60	1744.60	1755.00	1735.00	1169461	0.48%
23 Apr 2019	1744.20	1742.00	1748.00	1733.10	802947	0.25%
22 Apr 2019	1739.85	1740.00	1745.00	1730.10	717781	0.00%
18 Apr 2019	1739.90	1738.55	1744.10	1729.25	1475552	0.08%
16 Apr 2019	1738.55	1726.00	1742.00	1716.15	1625738	0.96%
15 Apr 2019	1722.05	1725.00	1731.20	1713.10	1035378	0.02%
12 Apr 2019	1721.65	1716.40	1724.70	1710.20	1437818	0.66%
11 Apr 2019	1710.40	1703.00	1716.50	1698.05	2026954	0.96%
10 Apr 2019	1694.15	1684.70	1704.65	1675.00	1720236	0.81%
09 Apr 2019	1680.50	1668.80	1683.90	1662.25	1232434	0.94%
08 Apr 2019	1664.90	1664.90	1679.75	1656.90	1647502	0.35%
05 Apr 2019	1659.10	1670.00	1671.50	1650.00	1468074	-0.45%
04 Apr 2019	1666.55	1668.00	1686.60	1658.00	1212398	-0.25%
03 Apr 2019	1670.80	1682.00	1686.60	1668.65	1233102	-0.97%
02 Apr 2019	1687.15	1693.15	1697.00	1680.10	1227869	-0.17%
01 Apr 2019	1690.00	1710.00	1721.35	1686.00	1283162	-0.98%
29 Mar 2019	1706.80	1695.30	1712.85	1691.90	2348874	1.36%
28 Mar 2019	1683.90	1685.00	1692.00	1673.40	1852958	0.18%
27 Mar 2019	1680.80	1684.00	1707.80	1675.00	1520533	-0.18%
26 Mar 2019	1683.80	1679.90	1691.55	1674.00	1452899	0.59%
25 Mar 2019	1673.85	1674.00	1687.50	1660.00	2039945	-0.25%
22 Mar 2019	1678.05	1687.55	1703.85	1673.70	1636228	-0.56%
20 Mar 2019	1687.55	1705.00	1716.50	1683.45	2312268	-0.71%
19 Mar 2019	1699.65	1697.60	1709.40	1688.20	1456211	0.12%
18 Mar 2019	1697.55	1710.00	1710.95	1686.90	1621113	-0.05%
15 Mar 2019	1698.40	1745.00	1746.50	1694.45	3571762	-2.24%
14 Mar 2019	1737.30	1750.75	1751.70	1730.20	867427	-0.59%
13 Mar 2019	1747.60	1749.00	1755.50	1741.10	1744331	0.74%
12 Mar 2019	1734.80	1718.90	1739.00	1718.80	1861116	1.16%
11 Mar 2019	1714.95	1708.75	1726.00	1703.00	1427771	0.78%
08 Mar 2019	1701.60	1706.00	1718.00	1695.10	1419614	-0.22%
07 Mar 2019	1705.40	1706.35	1720.00	1699.80	1566441	0.33%
06 Mar 2019	1699.80	1726.10	1730.00	1697.95	2193045	-1.44%
05 Mar 2019	1724.60	1739.80	1739.80	1717.50	1406843	-0.58%
01 Mar 2019	1734.65	1735.00	1749.00	1731.05	761115	0.12%
28 Feb 2019	1732.65	1749.00	1756.65	1727.60	1895136	-0.22%
27 Feb 2019	1736.50	1779.00	1779.00	1728.55	1491740	-2.02%
26 Feb 2019	1772.25	1763.40	1785.90	1762.00	2190515	0.12%
25 Feb 2019	1770.15	1772.00	1775.80	1759.00	1490746	0.09%
22 Feb 2019	1768.55	1760.00	1773.00	1751.95	1360163	0.79%
21 Feb 2019	1754.70	1737.00	1758.00	1736.35	1225418	1.22%
20 Feb 2019	1733.50	1742.70	1745.95	1722.00	1430235	-0.26%
19 Feb 2019	1737.95	1750.00	1759.60	1730.45	1598381	-0.80%
18 Feb 2019	1751.90	1775.10	1775.10	1735.00	1513430	-1.18%
15 Feb 2019	1772.80	1790.00	1790.00	1747.50	1177218	-0.69%
14 Feb 2019	1785.05	1796.00	1798.50	1777.00	1341658	-0.77%
13 Feb 2019	1798.95	1800.00	1814.90	1791.60	1227463	0.25%
12 Feb 2019	1794.50	1810.00	1812.00	1789.00	990035	-0.57%
11 Feb 2019	1804.80	1811.05	1815.40	1795.75	797453	-0.69%
08 Feb 2019	1817.30	1839.10	1847.00	1811.00	1222765	-1.18%
07 Feb 2019	1839.05	1834.00	1845.00	1828.35	927434	0.50%
06 Feb 2019	1829.95	1828.40	1836.45	1820.00	859789	0.47%
05 Feb 2019	1821.45	1805.00	1834.95	1804.95	1278708	1.05%
04 Feb 2019	1802.60	1799.90	1823.00	1794.70	1116390	0.18%
01 Feb 2019	1799.30	1763.25	1832.50	1761.45	2342251	2.04%
31 Jan 2019	1763.25	1735.90	1774.90	1735.25	1880257	1.72%
30 Jan 2019	1733.35	1760.00	1760.75	1728.10	1259978	-1.33%
29 Jan 2019	1756.70	1745.00	1763.85	1726.10	1319822	0.79%
28 Jan 2019	1743.00	1758.90	1771.55	1740.15	1289774	-0.79%
25 Jan 2019	1756.80	1762.00	1778.75	1750.00	1131790	-0.15%
24 Jan 2019	1759.50	1766.80	1784.05	1756.70	1350870	-0.44%
23 Jan 2019	1767.20	1752.00	1784.05	1749.40	2321782	0.97%
22 Jan 2019	1750.20	1746.00	1755.00	1741.25	1776472	0.19%
21 Jan 2019	1746.90	1749.00	1758.00	1736.05	1628067	0.16%
18 Jan 2019	1744.10	1750.00	1768.85	1727.30	3234056	-0.42%
17 Jan 2019	1751.50	1776.90	1779.25	1742.50	1941204	-1.19%
16 Jan 2019	1772.55	1790.00	1794.80	1766.80	2054033	-0.97%
15 Jan 2019	1789.85	1767.40	1793.40	1767.40	1614600	1.47%
14 Jan 2019	1763.90	1771.00	1780.75	1760.10	1018068	-0.31%
11 Jan 2019	1769.40	1795.00	1795.40	1758.55	1113837	-0.94%
10 Jan 2019	1786.20	1785.00	1799.10	1779.00	1313981	0.07%
09 Jan 2019	1785.00	1777.50	1797.00	1773.40	1324628	0.80%
08 Jan 2019	1770.85	1792.00	1793.50	1761.10	1262707	-0.79%
07 Jan 2019	1784.95	1791.50	1804.00	1782.45	909032	0.18%
04 Jan 2019	1781.70	1798.90	1802.00	1772.15	1454134	-0.37%
03 Jan 2019	1788.40	1782.60	1803.45	1782.60	1182624	0.21%
02 Jan 2019	1784.60	1792.40	1808.85	1771.30	1598707	-0.92%
01 Jan 2019	1801.10	1824.80	1824.80	1798.35	807345	-1.02%
31 Dec 2018	1819.65	1830.00	1836.90	1811.25	757071	-0.13%
28 Dec 2018	1822.05	1817.90	1834.90	1815.70	963189	0.39%
27 Dec 2018	1814.90	1802.70	1823.00	1793.15	1516851	1.30%
26 Dec 2018	1791.60	1760.00	1798.65	1741.25	2212019	0.39%
24 Dec 2018	1784.65	1814.00	1814.00	1777.55	1023418	-1.05%
21 Dec 2018	1803.50	1833.00	1842.60	1800.00	1439522	-1.68%
20 Dec 2018	1834.25	1839.00	1854.90	1821.00	1500656	-0.57%
19 Dec 2018	1844.80	1849.95	1858.00	1842.00	1687085	0.22%
18 Dec 2018	1840.75	1848.90	1848.90	1833.00	1521255	-0.54%
17 Dec 2018	1850.70	1865.00	1869.50	1845.05	1179613	-0.53%
14 Dec 2018	1860.55	1837.00	1865.85	1832.75	1573884	0.27%
13 Dec 2018	1855.55	1848.00	1867.45	1837.05	1586900	0.89%
12 Dec 2018	1839.10	1796.00	1845.05	1795.95	1449484	2.46%
11 Dec 2018	1794.90	1781.00	1819.90	1770.10	2237806	-0.05%
10 Dec 2018	1795.80	1796.80	1815.00	1790.00	1216028	-1.56%
07 Dec 2018	1824.30	1801.30	1832.75	1792.10	1774240	1.27%
06 Dec 2018	1801.50	1840.00	1847.00	1797.65	2399579	-2.52%
05 Dec 2018	1848.10	1803.00	1854.80	1788.00	2847336	2.24%
04 Dec 2018	1807.65	1835.00	1848.95	1801.00	3155914	-0.98%
03 Dec 2018	1825.60	1769.50	1838.30	1748.05	4310053	4.08%
30 Nov 2018	1754.00	1770.95	1798.30	1742.25	2373749	-0.82%
29 Nov 2018	1768.50	1745.90	1780.00	1737.50	1936534	2.10%
28 Nov 2018	1732.20	1731.00	1748.00	1716.75	1205956	-0.06%
27 Nov 2018	1733.30	1738.90	1741.50	1709.25	1592918	-0.61%
26 Nov 2018	1744.00	1678.10	1750.00	1678.10	2314140	4.11%
22 Nov 2018	1675.10	1692.90	1703.70	1663.00	808599	-0.88%
21 Nov 2018	1689.95	1690.05	1706.00	1678.70	932133	-0.24%
20 Nov 2018	1694.00	1701.00	1709.90	1685.05	740827	-0.43%
19 Nov 2018	1701.40	1693.30	1707.00	1677.00	910054	0.73%
16 Nov 2018	1689.10	1704.90	1718.00	1683.30	1071547	-0.99%
15 Nov 2018	1706.05	1717.75	1728.40	1696.65	997169	-0.55%
14 Nov 2018	1715.50	1672.00	1739.50	1668.05	1780843	2.66%
13 Nov 2018	1671.10	1644.10	1678.60	1636.55	673435	1.02%
12 Nov 2018	1654.30	1672.00	1681.95	1649.20	805817	-1.09%
09 Nov 2018	1672.60	1650.00	1680.00	1638.30	1125863	1.75%
07 Nov 2018	1643.85	1640.00	1646.95	1634.40	114827	0.73%
06 Nov 2018	1631.95	1650.00	1654.00	1620.10	656676	-0.49%
05 Nov 2018	1640.05	1635.00	1647.00	1610.00	764645	0.10%
02 Nov 2018	1638.45	1610.70	1648.20	1608.25	1332970	1.92%
01 Nov 2018	1607.65	1624.50	1624.50	1583.55	1037308	-0.87%
31 Oct 2018	1621.70	1593.00	1624.00	1561.95	1478902	1.80%
30 Oct 2018	1593.05	1553.90	1603.60	1542.45	1366068	2.59%
29 Oct 2018	1552.90	1559.45	1559.45	1522.00	1478828	-0.34%
26 Oct 2018	1558.25	1567.10	1579.50	1549.95	1049382	-0.85%
25 Oct 2018	1571.55	1574.00	1591.75	1552.65	2397242	-0.91%
24 Oct 2018	1585.95	1562.00	1591.00	1552.40	690618	2.18%
23 Oct 2018	1552.05	1575.55	1582.00	1547.50	989355	-2.07%
22 Oct 2018	1584.90	1588.00	1590.00	1566.60	614209	0.41%
19 Oct 2018	1578.40	1551.20	1585.75	1543.05	932433	1.05%
17 Oct 2018	1562.00	1558.10	1577.80	1546.05	1223188	1.02%
16 Oct 2018	1546.20	1535.70	1557.55	1526.50	1374834	1.30%
15 Oct 2018	1526.30	1549.70	1592.95	1500.00	3913322	-2.76%
12 Oct 2018	1569.60	1555.50	1577.50	1540.10	1728063	2.85%
11 Oct 2018	1526.10	1490.00	1540.00	1477.20	1823960	-0.10%
10 Oct 2018	1527.65	1512.50	1543.20	1490.55	2294071	1.00%
09 Oct 2018	1512.45	1563.00	1570.00	1492.50	1562134	-3.01%
08 Oct 2018	1559.35	1551.00	1570.40	1537.10	1998863	0.05%
05 Oct 2018	1558.55	1559.50	1574.85	1528.60	1638027	-0.98%
04 Oct 2018	1573.95	1600.00	1602.80	1562.10	1544573	-2.77%
03 Oct 2018	1618.85	1642.00	1642.05	1606.65	1213562	-1.43%
01 Oct 2018	1642.30	1606.50	1652.40	1601.60	1721675	2.11%
28 Sep 2018	1608.40	1620.10	1627.30	1600.05	1735076	-0.72%
27 Sep 2018	1620.10	1610.00	1625.00	1603.20	1572603	0.58%
26 Sep 2018	1610.75	1644.40	1649.00	1598.00	980726	-1.23%
25 Sep 2018	1630.85	1600.00	1640.00	1577.05	1229970	2.54%
24 Sep 2018	1590.45	1622.05	1639.50	1564.10	1817390	-1.90%
21 Sep 2018	1621.30	1651.00	1656.90	1606.30	3032792	-1.57%
19 Sep 2018	1647.10	1671.00	1678.50	1637.15	1589108	-1.07%
18 Sep 2018	1664.95	1622.00	1670.95	1618.00	2932792	3.71%
17 Sep 2018	1605.45	1620.00	1626.00	1595.00	904395	-1.46%
14 Sep 2018	1629.30	1637.90	1649.00	1612.50	1920969	0.15%
12 Sep 2018	1626.85	1599.95	1636.90	1587.50	1789295	2.28%
11 Sep 2018	1590.65	1613.00	1624.00	1576.05	2381214	-1.22%
10 Sep 2018	1610.30	1632.70	1640.40	1604.00	1423511	-1.74%
07 Sep 2018	1638.75	1611.90	1644.70	1601.00	1571003	1.87%
06 Sep 2018	1608.60	1623.45	1636.50	1598.65	2008264	-0.19%
05 Sep 2018	1611.70	1643.00	1647.55	1596.00	2693195	-2.39%
04 Sep 2018	1651.20	1697.00	1697.95	1623.85	3852609	-2.82%
03 Sep 2018	1699.10	1791.50	1791.50	1695.85	1744229	-4.55%
31 Aug 2018	1780.10	1777.00	1789.95	1765.00	1335542	0.41%
30 Aug 2018	1772.85	1755.00	1779.80	1755.00	1586926	0.97%
29 Aug 2018	1755.85	1775.00	1779.40	1751.25	777922	-0.87%
28 Aug 2018	1771.20	1789.00	1790.95	1767.85	991764	-1.18%
27 Aug 2018	1792.30	1791.00	1798.00	1778.70	627163	0.64%
24 Aug 2018	1780.95	1773.25	1789.00	1762.25	866648	0.46%
23 Aug 2018	1772.80	1764.95	1783.50	1757.50	1375102	1.16%
21 Aug 2018	1752.50	1777.00	1777.00	1750.00	1169476	-1.38%
20 Aug 2018	1777.00	1790.00	1808.65	1773.20	924623	-0.43%
17 Aug 2018	1784.75	1741.10	1788.60	1731.75	1420289	2.73%
16 Aug 2018	1737.40	1741.00	1751.95	1730.60	638454	-0.39%
14 Aug 2018	1744.25	1729.00	1759.30	1729.00	850399	0.89%
13 Aug 2018	1728.85	1739.00	1756.50	1725.75	691024	-1.36%
10 Aug 2018	1752.70	1750.00	1763.60	1741.50	730724	-0.09%
09 Aug 2018	1754.20	1761.50	1765.00	1738.20	939345	-0.17%
08 Aug 2018	1757.15	1728.00	1763.00	1721.35	1423256	1.57%
07 Aug 2018	1730.05	1730.80	1742.00	1724.00	863577	-0.01%
06 Aug 2018	1730.30	1760.00	1760.00	1715.05	1629015	-1.85%
03 Aug 2018	1763.00	1754.00	1767.35	1746.90	758933	0.83%
02 Aug 2018	1748.50	1742.25	1759.75	1739.00	1127209	0.82%
01 Aug 2018	1734.30	1732.95	1743.00	1718.60	1191134	0.15%
31 Jul 2018	1731.65	1690.00	1737.45	1681.70	1877744	2.54%
30 Jul 2018	1688.70	1666.25	1692.00	1651.00	1237254	1.79%
27 Jul 2018	1659.00	1670.00	1674.80	1641.45	1030665	-0.66%
26 Jul 2018	1669.95	1655.00	1679.65	1645.05	2088548	1.03%
25 Jul 2018	1652.95	1671.00	1679.45	1638.25	1526620	-0.90%
24 Jul 2018	1667.90	1700.00	1709.70	1662.45	1084438	-1.29%
23 Jul 2018	1689.65	1668.95	1702.95	1660.55	1382893	2.04%
20 Jul 2018	1655.85	1655.90	1671.45	1628.80	1734748	0.51%
19 Jul 2018	1647.45	1651.90	1670.00	1643.65	1457149	0.23%
18 Jul 2018	1643.75	1693.00	1699.70	1627.00	2372869	-2.26%
17 Jul 2018	1681.70	1767.00	1780.00	1678.20	6188478	-3.97%
16 Jul 2018	1751.25	1749.80	1779.00	1743.85	2218046	0.49%
13 Jul 2018	1742.65	1742.00	1750.05	1724.00	976456	0.02%
12 Jul 2018	1742.35	1720.00	1749.40	1718.25	1471465	1.41%
11 Jul 2018	1718.15	1685.00	1721.00	1679.05	1158397	1.85%
10 Jul 2018	1687.00	1693.25	1698.85	1678.10	1093651	-0.29%
09 Jul 2018	1691.90	1682.00	1696.00	1674.00	773248	0.81%
06 Jul 2018	1678.30	1689.00	1697.65	1672.40	1458899	-0.57%
05 Jul 2018	1688.00	1679.00	1692.35	1668.40	1449303	0.72%
04 Jul 2018	1676.00	1642.00	1682.40	1639.65	1244751	1.98%
03 Jul 2018	1643.50	1645.00	1661.10	1635.00	1381265	0.00%
02 Jul 2018	1643.45	1640.90	1647.75	1625.05	1099574	0.14%
29 Jun 2018	1641.15	1605.45	1645.00	1605.45	1722592	2.40%
28 Jun 2018	1602.75	1610.00	1620.50	1596.00	1177218	-0.41%
27 Jun 2018	1609.30	1629.00	1656.65	1598.35	2251405	-0.77%
26 Jun 2018	1621.75	1615.00	1630.80	1614.25	759142	0.41%
25 Jun 2018	1615.15	1616.00	1629.00	1607.40	1082199	0.44%
22 Jun 2018	1608.10	1592.00	1610.70	1581.00	1098709	0.92%
21 Jun 2018	1593.45	1594.00	1610.50	1588.00	1185462	-0.56%
20 Jun 2018	1602.40	1597.00	1617.60	1597.00	1535703	0.09%
19 Jun 2018	1601.00	1603.60	1612.00	1589.70	1118708	-0.47%
18 Jun 2018	1608.55	1629.95	1639.00	1603.50	846403	-0.79%
15 Jun 2018	1621.30	1590.00	1628.90	1590.00	2101892	0.73%
14 Jun 2018	1609.60	1617.80	1644.00	1598.30	1348038	-0.72%
13 Jun 2018	1621.20	1644.00	1644.75	1619.50	845842	-1.05%
12 Jun 2018	1638.45	1604.80	1645.00	1590.40	1707972	2.31%
11 Jun 2018	1601.40	1596.00	1617.00	1584.40	905198	0.36%
08 Jun 2018	1595.60	1599.90	1601.25	1581.50	760059	-0.46%
07 Jun 2018	1603.05	1575.00	1606.70	1575.00	1479204	2.03%
06 Jun 2018	1571.15	1561.10	1579.00	1557.45	1085135	0.53%
05 Jun 2018	1562.80	1564.00	1573.00	1547.05	1531015	-0.03%
04 Jun 2018	1563.20	1590.00	1590.00	1558.00	857157	-1.61%
01 Jun 2018	1588.85	1613.00	1624.40	1581.10	1444570	-1.40%
31 May 2018	1611.45	1595.00	1617.65	1579.70	3315162	1.62%
30 May 2018	1585.80	1569.50	1594.80	1557.00	1089156	0.83%
29 May 2018	1572.70	1575.55	1597.80	1563.70	944652	-0.64%
28 May 2018	1582.85	1585.00	1585.70	1576.00	563972	0.45%
25 May 2018	1575.75	1566.00	1591.25	1557.30	968884	0.94%
24 May 2018	1561.10	1570.10	1571.65	1550.05	915840	-0.45%
23 May 2018	1568.10	1567.00	1586.30	1561.00	891664	-0.39%
22 May 2018	1574.30	1565.75	1588.95	1558.20	1137466	-0.28%
21 May 2018	1578.65	1613.00	1619.40	1573.05	1510806	-1.69%
18 May 2018	1605.80	1563.30	1612.50	1563.30	2041908	2.29%
17 May 2018	1569.80	1574.10	1596.40	1560.25	2082393	-0.27%
16 May 2018	1574.10	1509.00	1582.40	1506.60	2420630	3.87%
15 May 2018	1515.50	1530.00	1542.40	1510.50	3239290	0.79%
14 May 2018	1503.55	1515.00	1521.20	1494.05	1479249	-0.04%
11 May 2018	1504.10	1489.00	1506.00	1485.10	591179	1.18%
10 May 2018	1486.50	1494.00	1506.85	1480.00	932116	-0.64%
09 May 2018	1496.00	1496.90	1511.00	1486.25	759263	0.00%
08 May 2018	1496.05	1494.00	1504.80	1478.50	906975	-0.12%
07 May 2018	1497.90	1472.40	1502.00	1465.00	887065	2.30%
04 May 2018	1464.20	1455.00	1471.00	1447.65	586841	0.83%
03 May 2018	1452.20	1465.60	1468.95	1441.60	1243694	-1.34%
02 May 2018	1471.95	1512.00	1514.00	1464.65	1047583	-2.45%
30 Apr 2018	1508.90	1475.00	1513.55	1474.55	612159	2.37%
27 Apr 2018	1473.95	1491.25	1497.50	1469.90	818770	-1.16%
26 Apr 2018	1491.25	1463.00	1498.60	1459.85	1321586	2.20%
25 Apr 2018	1459.20	1459.00	1463.00	1449.05	504777	-0.03%
24 Apr 2018	1459.65	1464.00	1469.75	1445.70	1218174	0.47%
23 Apr 2018	1452.75	1471.00	1471.00	1450.00	395622	-1.03%
20 Apr 2018	1467.80	1442.00	1472.15	1441.20	674146	0.94%
19 Apr 2018	1454.20	1451.40	1467.90	1448.35	682820	0.26%
18 Apr 2018	1450.50	1450.50	1456.15	1440.00	765225	0.34%
17 Apr 2018	1445.55	1420.50	1450.50	1419.80	1176082	1.84%
16 Apr 2018	1419.50	1408.90	1423.20	1404.85	325041	0.63%
13 Apr 2018	1410.55	1412.00	1413.85	1399.20	534981	-0.16%
12 Apr 2018	1412.75	1408.00	1416.00	1397.10	510556	0.26%
11 Apr 2018	1409.15	1393.00	1420.50	1385.55	1015714	1.27%
10 Apr 2018	1391.50	1398.80	1402.80	1387.00	969036	-0.01%
09 Apr 2018	1391.60	1367.95	1396.40	1367.50	923543	1.22%
06 Apr 2018	1374.80	1381.95	1381.95	1362.45	633937	-0.54%
05 Apr 2018	1382.20	1380.00	1383.80	1362.70	588716	1.82%
04 Apr 2018	1357.45	1348.00	1360.00	1339.55	912607	0.67%
03 Apr 2018	1348.40	1347.10	1355.50	1338.65	979726	-0.21%
02 Apr 2018	1351.30	1315.00	1360.55	1315.00	708747	1.35%
28 Mar 2018	1333.35	1326.05	1339.40	1322.20	1337677	0.04%
27 Mar 2018	1332.80	1339.00	1340.00	1321.15	1040328	0.64%
26 Mar 2018	1324.30	1303.00	1329.90	1298.00	1032138	1.74%
23 Mar 2018	1301.65	1290.00	1314.00	1283.80	1301609	-0.78%
22 Mar 2018	1311.85	1312.50	1320.50	1309.05	950972	-0.29%
21 Mar 2018	1315.60	1313.25	1323.10	1305.00	1698614	0.18%
20 Mar 2018	1313.25	1306.00	1320.50	1306.00	1249242	0.29%
19 Mar 2018	1309.40	1308.00	1318.20	1303.25	1244199	0.79%
16 Mar 2018	1299.15	1303.00	1310.70	1281.10	3646692	-0.06%
15 Mar 2018	1299.95	1313.90	1320.00	1294.25	536838	-1.29%
14 Mar 2018	1316.90	1317.40	1325.00	1311.15	760665	-0.28%
13 Mar 2018	1320.55	1324.90	1331.45	1313.70	1067772	-0.28%
12 Mar 2018	1324.20	1305.00	1327.95	1294.05	874857	1.80%
09 Mar 2018	1300.75	1295.00	1303.00	1286.10	852176	0.59%
08 Mar 2018	1293.15	1300.00	1305.55	1284.20	739272	-0.05%
07 Mar 2018	1293.85	1293.05	1307.60	1291.10	917890	0.05%
06 Mar 2018	1293.20	1300.00	1307.90	1289.20	738512	-0.50%
05 Mar 2018	1299.75	1320.00	1320.95	1293.75	842790	-1.85%
01 Mar 2018	1324.25	1320.00	1329.00	1314.25	961945	0.49%
28 Feb 2018	1317.75	1338.40	1338.50	1311.00	1862621	-2.12%
27 Feb 2018	1346.35	1340.00	1352.50	1334.10	1316559	0.98%
26 Feb 2018	1333.30	1316.25	1338.40	1316.25	1109668	0.77%
23 Feb 2018	1323.15	1326.50	1331.60	1320.20	896708	-0.25%
22 Feb 2018	1326.45	1330.10	1333.80	1313.25	2173259	-0.31%
21 Feb 2018	1330.60	1339.00	1339.00	1323.00	1406451	-0.09%
20 Feb 2018	1331.80	1332.15	1343.35	1327.85	688130	-0.31%
19 Feb 2018	1335.90	1359.00	1359.00	1328.80	495950	-1.20%
16 Feb 2018	1352.10	1364.00	1364.00	1348.00	1091144	-0.45%
15 Feb 2018	1358.15	1353.00	1364.45	1338.75	844856	0.65%
14 Feb 2018	1349.40	1349.80	1353.20	1332.00	857401	0.37%
12 Feb 2018	1344.45	1340.00	1349.90	1333.15	1166428	0.86%
09 Feb 2018	1333.05	1319.00	1340.00	1311.80	810004	0.26%
08 Feb 2018	1329.55	1325.70	1337.55	1305.25	1146084	1.29%
07 Feb 2018	1312.65	1322.00	1330.00	1307.05	1561287	-0.96%
06 Feb 2018	1325.35	1300.00	1348.50	1299.00	1540401	-2.24%
05 Feb 2018	1355.75	1352.10	1361.45	1341.25	1585136	-1.20%
02 Feb 2018	1372.20	1352.00	1377.90	1352.00	1699619	0.07%
01 Feb 2018	1371.25	1373.00	1384.80	1351.00	1563429	0.14%
31 Jan 2018	1369.35	1400.00	1400.00	1362.60	1491912	-2.21%
30 Jan 2018	1400.25	1397.30	1410.00	1390.10	1310365	0.21%
29 Jan 2018	1397.30	1370.00	1400.00	1367.20	1406390	1.79%
25 Jan 2018	1372.75	1368.90	1378.00	1359.55	2125894	0.50%
24 Jan 2018	1365.90	1368.00	1372.00	1335.05	1819330	-0.18%
23 Jan 2018	1368.35	1360.70	1372.35	1350.05	1284895	0.98%
22 Jan 2018	1355.10	1363.00	1365.00	1346.45	1014403	-0.54%
19 Jan 2018	1362.45	1370.40	1372.85	1350.05	1491194	0.41%
18 Jan 2018	1356.95	1400.00	1406.90	1350.60	2465412	-1.04%
17 Jan 2018	1371.20	1389.00	1391.00	1366.25	1409691	-0.78%
16 Jan 2018	1382.00	1369.30	1389.50	1363.75	896453	1.08%
15 Jan 2018	1367.20	1375.60	1375.60	1364.00	1324592	-0.49%
12 Jan 2018	1374.00	1380.80	1384.40	1357.00	872539	-0.34%
11 Jan 2018	1378.65	1357.00	1382.90	1357.00	629248	0.94%
10 Jan 2018	1365.80	1361.35	1370.00	1355.00	939525	0.33%
09 Jan 2018	1361.30	1374.00	1375.90	1356.00	708386	-0.52%
08 Jan 2018	1368.40	1348.60	1371.00	1348.60	801796	0.87%
05 Jan 2018	1356.55	1351.00	1362.95	1348.25	568451	0.32%
04 Jan 2018	1352.25	1350.10	1356.15	1341.45	640189	0.14%
03 Jan 2018	1350.35	1344.70	1356.80	1335.00	832810	0.88%
02 Jan 2018	1338.60	1345.00	1349.80	1328.55	695988	-0.44%
01 Jan 2018	1344.50	1367.00	1367.00	1340.05	746852	-1.71%
29 Dec 2017	1367.85	1359.00	1374.90	1350.00	799006	0.99%
28 Dec 2017	1354.50	1358.00	1382.80	1348.80	2608574	0.15%
27 Dec 2017	1352.45	1350.80	1364.00	1342.65	569851	0.32%
26 Dec 2017	1348.10	1350.40	1353.90	1340.00	913529	-0.62%
22 Dec 2017	1356.50	1341.30	1359.50	1341.30	561400	0.60%
21 Dec 2017	1348.45	1365.00	1365.15	1345.10	557871	-1.04%
20 Dec 2017	1362.65	1346.20	1367.95	1333.50	1198943	0.96%
19 Dec 2017	1349.70	1333.10	1352.00	1326.50	1227087	1.35%
18 Dec 2017	1331.75	1320.00	1345.00	1300.95	918171	0.54%
15 Dec 2017	1324.55	1328.30	1335.00	1310.60	1420357	0.22%
14 Dec 2017	1321.60	1314.00	1326.85	1304.25	834383	0.50%
13 Dec 2017	1315.05	1319.40	1337.00	1306.20	917877	0.03%
12 Dec 2017	1314.65	1319.10	1324.00	1308.65	873443	-0.71%
11 Dec 2017	1324.05	1329.00	1329.00	1311.65	597953	-0.20%
08 Dec 2017	1326.65	1296.40	1331.00	1291.30	1267860	2.69%
07 Dec 2017	1291.95	1277.20	1298.85	1272.05	1407824	1.28%
06 Dec 2017	1275.60	1258.25	1282.30	1255.60	1516859	1.16%
05 Dec 2017	1261.00	1274.00	1274.00	1255.00	862459	-0.60%
04 Dec 2017	1268.60	1256.65	1274.00	1241.20	833814	1.45%
01 Dec 2017	1250.50	1272.45	1278.75	1245.25	470360	-1.73%
30 Nov 2017	1272.45	1273.00	1276.15	1258.00	2308732	-0.29%
29 Nov 2017	1276.15	1267.85	1281.10	1263.50	819468	0.65%
28 Nov 2017	1267.85	1263.00	1272.95	1262.40	975006	0.60%
27 Nov 2017	1260.30	1261.00	1266.90	1250.55	763155	-0.45%
24 Nov 2017	1265.95	1269.40	1270.00	1253.00	971523	-0.12%
23 Nov 2017	1267.50	1275.00	1276.00	1262.00	891839	-0.23%
22 Nov 2017	1270.45	1275.00	1277.00	1263.65	646368	-0.54%
21 Nov 2017	1277.35	1275.00	1285.00	1272.00	828746	0.22%
20 Nov 2017	1274.50	1280.00	1281.15	1266.15	707096	-0.29%
17 Nov 2017	1278.15	1282.00	1297.40	1271.30	1134503	0.13%
16 Nov 2017	1276.50	1270.00	1287.00	1246.15	911479	0.91%
15 Nov 2017	1265.00	1283.90	1285.00	1258.55	1195740	-1.47%
14 Nov 2017	1283.90	1286.10	1289.00	1279.25	1131348	0.34%
13 Nov 2017	1279.50	1295.00	1315.00	1269.25	1413270	-0.86%
10 Nov 2017	1290.65	1254.65	1299.25	1244.30	1933002	3.01%
09 Nov 2017	1252.90	1249.50	1286.05	1241.20	1417669	1.42%
08 Nov 2017	1235.30	1240.35	1247.90	1228.60	872203	0.09%
07 Nov 2017	1234.20	1235.10	1252.20	1226.35	949224	-0.52%
06 Nov 2017	1240.60	1239.00	1249.50	1234.95	532305	0.09%
03 Nov 2017	1239.50	1245.00	1245.00	1232.00	656886	-0.16%
02 Nov 2017	1241.50	1261.00	1261.05	1238.05	762274	-1.31%
01 Nov 2017	1258.00	1238.70	1263.00	1238.00	1243886	1.66%
31 Oct 2017	1237.45	1241.00	1249.90	1230.45	722440	0.26%
30 Oct 2017	1234.20	1260.00	1269.45	1230.00	1063165	-2.06%
27 Oct 2017	1260.15	1273.70	1273.70	1246.00	875032	-1.06%
26 Oct 2017	1273.70	1285.00	1285.00	1253.50	2321903	0.10%
25 Oct 2017	1272.45	1281.00	1283.40	1265.10	1332232	0.19%
24 Oct 2017	1270.05	1254.90	1274.00	1254.00	1055569	1.61%
23 Oct 2017	1249.95	1266.00	1277.60	1238.60	791883	-0.62%
19 Oct 2017	1257.70	1265.00	1270.00	1253.70	67835	-0.49%
18 Oct 2017	1263.95	1277.00	1282.60	1260.00	697765	-1.42%
17 Oct 2017	1282.15	1285.00	1288.65	1271.00	654497	0.07%
16 Oct 2017	1281.30	1250.00	1287.50	1249.95	1276141	2.62%
13 Oct 2017	1248.60	1238.00	1253.00	1231.20	840717	0.61%
12 Oct 2017	1241.00	1220.05	1245.00	1216.25	982442	1.88%
11 Oct 2017	1218.05	1215.00	1220.50	1198.60	1096016	0.73%
10 Oct 2017	1209.20	1224.10	1230.35	1205.00	802675	-0.91%
09 Oct 2017	1220.25	1217.50	1223.35	1205.05	720819	1.07%
06 Oct 2017	1207.30	1193.00	1211.60	1192.15	508700	1.65%
05 Oct 2017	1187.65	1204.35	1204.50	1183.20	2305862	-0.82%
04 Oct 2017	1197.50	1191.10	1204.50	1178.70	2448425	0.94%
03 Oct 2017	1186.35	1176.50	1191.85	1171.00	1970990	1.06%
29 Sep 2017	1173.90	1209.80	1209.80	1169.00	2274339	-2.40%
28 Sep 2017	1202.80	1205.80	1212.95	1192.15	3007522	-0.26%
27 Sep 2017	1205.90	1217.00	1217.50	1188.00	2299025	-0.94%
26 Sep 2017	1217.35	1261.10	1261.10	1201.05	1751337	-2.39%
25 Sep 2017	1247.15	1239.90	1259.00	1237.50	1271436	0.64%
22 Sep 2017	1239.20	1252.20	1252.25	1234.10	1208698	-1.39%
21 Sep 2017	1256.70	1261.00	1261.90	1248.00	913615	-0.21%
20 Sep 2017	1259.35	1280.00	1281.35	1255.10	1179496	-1.56%
19 Sep 2017	1279.30	1287.60	1287.60	1273.55	563558	-0.06%
18 Sep 2017	1280.05	1250.00	1285.95	1246.00	781532	2.73%
15 Sep 2017	1246.00	1242.10	1256.80	1235.60	1333125	-0.15%
14 Sep 2017	1247.85	1262.10	1262.10	1230.10	1239363	-0.25%
13 Sep 2017	1250.95	1250.00	1259.00	1245.20	848136	0.09%
12 Sep 2017	1249.80	1224.00	1255.00	1223.00	1164498	2.45%
11 Sep 2017	1219.90	1206.00	1232.00	1206.00	794869	1.02%
08 Sep 2017	1207.55	1210.25	1218.35	1202.10	663219	-0.10%
07 Sep 2017	1208.75	1209.00	1221.75	1203.70	781792	0.19%
06 Sep 2017	1206.40	1202.00	1212.00	1200.30	670064	0.10%
05 Sep 2017	1205.20	1196.40	1211.50	1192.30	699191	0.67%
04 Sep 2017	1197.15	1214.85	1214.85	1193.75	586791	-1.56%
01 Sep 2017	1216.15	1216.25	1222.00	1207.15	622867	-0.30%
31 Aug 2017	1219.75	1201.85	1222.80	1194.30	1425125	1.28%
30 Aug 2017	1204.30	1197.50	1209.60	1187.25	666156	1.16%
29 Aug 2017	1190.45	1195.15	1198.55	1183.00	1002082	-0.77%
28 Aug 2017	1199.70	1181.35	1202.85	1178.75	630713	1.70%
24 Aug 2017	1179.70	1188.00	1189.70	1175.30	780599	-0.71%
23 Aug 2017	1188.15	1195.10	1195.45	1183.00	831796	-0.95%
22 Aug 2017	1199.60	1206.30	1207.35	1188.05	916218	0.68%
21 Aug 2017	1191.45	1202.30	1208.00	1182.35	965962	-0.89%
18 Aug 2017	1202.20	1170.00	1206.30	1169.45	1407292	2.12%
17 Aug 2017	1177.30	1185.00	1185.00	1165.00	961319	-0.76%
16 Aug 2017	1186.35	1151.00	1190.60	1151.00	1366648	2.65%
14 Aug 2017	1155.70	1154.50	1169.90	1147.20	526828	0.25%
11 Aug 2017	1152.80	1160.05	1174.80	1143.55	861457	-1.53%
10 Aug 2017	1170.70	1174.85	1183.60	1166.20	699787	-1.24%
09 Aug 2017	1185.35	1189.50	1195.50	1176.35	833002	-0.47%
08 Aug 2017	1191.00	1181.70	1209.00	1181.00	1329938	0.40%
07 Aug 2017	1186.30	1173.00	1193.10	1171.35	868190	-0.49%
04 Aug 2017	1192.10	1162.00	1196.30	1162.00	1116836	1.90%
03 Aug 2017	1169.90	1165.50	1179.60	1158.00	597333	0.10%
02 Aug 2017	1168.75	1174.00	1175.00	1159.70	587711	-0.44%
01 Aug 2017	1173.95	1154.00	1176.90	1154.00	1359063	1.57%
31 Jul 2017	1155.75	1159.95	1162.60	1142.10	955459	0.16%
28 Jul 2017	1153.85	1168.60	1168.60	1141.60	860381	-1.54%
27 Jul 2017	1171.90	1163.80	1192.45	1162.15	2090566	0.63%
26 Jul 2017	1164.55	1154.00	1167.00	1141.35	1563285	1.30%
25 Jul 2017	1149.60	1155.55	1161.00	1143.00	1686360	-0.84%
24 Jul 2017	1159.35	1162.00	1164.30	1154.05	1102676	0.06%
21 Jul 2017	1158.65	1158.90	1164.20	1145.00	1690899	0.50%
20 Jul 2017	1152.90	1155.45	1161.05	1145.00	1295206	-0.13%
19 Jul 2017	1154.35	1190.00	1195.05	1135.50	4799441	-0.30%
18 Jul 2017	1157.85	1153.25	1169.80	1147.30	3322231	0.42%
17 Jul 2017	1152.95	1140.00	1156.00	1130.05	1177146	1.20%
14 Jul 2017	1139.30	1135.00	1144.95	1125.30	1430776	0.41%
13 Jul 2017	1134.70	1134.70	1139.90	1131.00	1390586	0.27%
12 Jul 2017	1131.65	1110.00	1138.40	1105.00	1749266	2.28%
11 Jul 2017	1106.45	1102.00	1112.95	1097.00	1088867	0.93%
10 Jul 2017	1096.25	1150.00	1150.00	1090.00	155828	-0.13%
07 Jul 2017	1097.70	1091.00	1109.90	1089.80	780216	0.48%
06 Jul 2017	1092.50	1096.70	1096.70	1086.40	653440	-0.38%
05 Jul 2017	1096.70	1087.00	1098.00	1082.05	364842	0.79%
04 Jul 2017	1088.10	1104.40	1112.00	1083.85	938993	-0.88%
03 Jul 2017	1097.75	1093.00	1100.10	1081.10	823810	1.68%
30 Jun 2017	1079.60	1085.00	1092.70	1064.00	1501780	-0.78%
29 Jun 2017	1088.10	1094.65	1094.65	1084.25	1771369	-0.17%
28 Jun 2017	1090.00	1095.00	1104.95	1084.25	1084236	-0.19%
27 Jun 2017	1092.10	1096.50	1114.95	1087.00	1809437	-0.53%
23 Jun 2017	1097.90	1093.90	1102.75	1075.00	1600881	0.35%
22 Jun 2017	1094.05	1117.00	1117.40	1092.05	1000211	-2.62%
21 Jun 2017	1123.45	1094.25	1129.00	1093.95	1411671	2.78%
20 Jun 2017	1093.05	1098.85	1101.00	1091.10	1272735	-0.24%
19 Jun 2017	1095.65	1094.40	1101.00	1090.30	859068	0.35%
16 Jun 2017	1091.80	1104.00	1110.85	1088.45	1550451	-1.11%
15 Jun 2017	1104.00	1117.50	1121.50	1101.60	1051935	-0.87%
14 Jun 2017	1113.70	1105.00	1119.60	1094.20	1139136	0.99%
13 Jun 2017	1102.75	1096.00	1109.35	1095.05	1040661	0.28%
12 Jun 2017	1099.65	1096.00	1105.00	1083.00	1059705	0.39%
09 Jun 2017	1095.35	1091.00	1105.40	1090.00	691085	0.17%
08 Jun 2017	1093.50	1106.70	1115.00	1088.55	935574	-1.16%
07 Jun 2017	1106.35	1105.20	1114.25	1091.50	2392047	1.36%
06 Jun 2017	1091.55	1097.95	1101.80	1087.00	1203091	-0.56%
05 Jun 2017	1097.75	1092.00	1101.30	1088.00	612171	1.04%
02 Jun 2017	1086.40	1100.05	1103.00	1046.10	2216247	-0.82%
01 Jun 2017	1095.35	1067.00	1099.45	1061.20	1782269	2.66%
31 May 2017	1067.00	1065.80	1074.45	1061.05	2226704	-0.52%
30 May 2017	1072.60	1071.10	1074.95	1053.30	890684	0.03%
29 May 2017	1072.25	1041.00	1077.00	1038.75	1771026	3.01%
26 May 2017	1040.95	1042.05	1046.95	1032.40	716421	-0.24%
25 May 2017	1043.45	1037.90	1050.00	1030.30	1918721	0.52%
24 May 2017	1038.05	1026.55	1040.00	1023.50	1992083	1.29%
23 May 2017	1024.80	1018.80	1032.00	1014.00	2640069	0.61%
22 May 2017	1018.60	1011.35	1028.20	1009.00	1788720	1.05%
19 May 2017	1008.00	1000.00	1022.75	1000.00	3059815	1.79%
18 May 2017	990.25	1008.00	1009.00	983.00	2690943	-1.90%
17 May 2017	1009.40	1004.00	1012.00	991.10	1999387	0.90%
16 May 2017	1000.40	983.00	1002.50	982.05	1503815	1.74%
15 May 2017	983.25	981.30	988.85	974.55	734446	0.31%
12 May 2017	980.20	978.30	988.00	970.25	890243	0.15%
11 May 2017	978.75	994.40	996.00	975.95	1354465	-1.77%
10 May 2017	996.35	954.10	999.00	954.10	2928370	4.65%
09 May 2017	952.05	957.00	958.00	947.50	1292861	-0.29%
08 May 2017	954.85	955.00	960.00	946.05	672197	0.10%
05 May 2017	953.90	953.50	959.45	949.30	571239	-0.29%
04 May 2017	956.70	934.25	960.00	933.80	1234682	2.43%
03 May 2017	934.00	933.00	936.95	922.60	977037	0.64%
02 May 2017	928.10	930.20	937.25	924.00	1615426	-0.73%
28 Apr 2017	934.95	944.00	945.50	932.15	3585324	-1.30%
27 Apr 2017	947.30	941.10	951.00	936.20	1096343	0.63%
26 Apr 2017	941.35	924.00	945.00	920.30	1296199	1.88%
25 Apr 2017	924.00	907.00	927.00	903.05	1105317	2.15%
24 Apr 2017	904.55	909.90	909.90	898.55	789135	-0.20%
21 Apr 2017	906.40	919.50	923.90	903.50	761841	-1.02%
20 Apr 2017	915.70	912.00	917.60	906.25	1955164	0.79%
19 Apr 2017	908.55	914.60	918.45	906.00	1245002	-0.46%
18 Apr 2017	912.75	915.00	920.95	911.05	605252	-0.14%
17 Apr 2017	914.05	923.00	923.80	912.10	449115	-1.06%
13 Apr 2017	923.85	921.85	929.20	918.50	1200252	0.01%
12 Apr 2017	923.75	920.20	925.70	918.45	2006885	0.01%
11 Apr 2017	923.70	922.95	925.80	917.25	715100	-0.24%
10 Apr 2017	925.95	922.80	929.70	916.00	460843	0.16%
07 Apr 2017	924.50	925.70	932.70	921.20	770117	-1.09%
06 Apr 2017	934.65	930.85	936.25	921.00	1588953	-0.07%
05 Apr 2017	935.35	918.15	937.45	918.15	2246395	1.60%
03 Apr 2017	920.65	914.00	924.35	904.40	832000	0.98%
31 Mar 2017	911.75	919.20	920.25	905.20	1454650	-0.81%
30 Mar 2017	919.20	911.10	923.80	909.20	2105056	0.73%
29 Mar 2017	912.55	904.20	914.90	900.35	1067420	1.05%
28 Mar 2017	903.10	900.00	905.00	897.50	565803	0.48%
27 Mar 2017	898.80	899.85	913.35	895.10	2830764	-0.16%
24 Mar 2017	900.20	901.00	905.20	897.00	809976	-0.20%
23 Mar 2017	902.00	905.00	909.00	898.15	737393	-0.33%
22 Mar 2017	904.95	894.05	908.00	894.05	928431	0.17%
21 Mar 2017	903.45	898.80	907.10	888.30	1016256	0.56%
20 Mar 2017	898.45	900.55	915.25	896.00	849554	-0.45%
17 Mar 2017	902.55	907.55	911.00	900.00	2071209	-0.40%
16 Mar 2017	906.20	908.00	912.40	895.35	1052674	0.63%
15 Mar 2017	900.50	910.00	917.20	899.00	1247829	-1.45%
14 Mar 2017	913.75	881.20	915.00	879.05	2763421	4.40%
10 Mar 2017	875.20	871.00	877.75	867.40	1533750	0.56%
09 Mar 2017	870.30	868.90	872.00	862.20	649123	-0.11%
08 Mar 2017	871.30	870.00	876.15	863.25	689050	-0.09%
07 Mar 2017	872.05	874.10	874.95	868.15	581168	-0.12%
06 Mar 2017	873.10	877.00	883.15	866.25	620823	-0.46%
03 Mar 2017	877.15	878.00	879.75	870.90	909059	-0.04%
02 Mar 2017	877.50	878.00	883.00	873.35	1116347	0.23%
01 Mar 2017	875.50	868.40	880.90	862.95	1199589	1.11%
28 Feb 2017	865.90	865.50	868.45	858.15	1409380	-0.06%
27 Feb 2017	866.45	859.05	870.55	854.25	1194357	0.96%
23 Feb 2017	858.25	870.90	872.00	856.25	1313518	-0.68%
22 Feb 2017	864.15	866.00	869.00	852.00	1996095	0.16%
21 Feb 2017	862.75	853.50	866.60	852.05	1061217	0.97%
20 Feb 2017	854.45	850.70	858.00	847.50	1511663	1.57%
17 Feb 2017	841.25	847.00	847.95	837.50	917969	-0.57%
16 Feb 2017	846.10	852.00	852.50	844.05	529692	-0.46%
15 Feb 2017	850.05	848.55	852.50	843.40	863541	0.22%
14 Feb 2017	848.15	863.00	868.05	845.00	1294385	-1.64%
13 Feb 2017	862.30	854.95	864.75	852.45	688095	1.34%
10 Feb 2017	850.90	848.25	858.40	847.65	648644	0.02%
09 Feb 2017	850.75	856.00	856.10	843.50	884351	-0.26%
08 Feb 2017	852.95	859.90	859.90	847.35	995337	-0.27%
07 Feb 2017	855.25	863.00	863.30	851.00	866921	-0.62%
06 Feb 2017	860.55	850.05	862.00	850.00	1007603	1.27%
03 Feb 2017	849.75	845.00	852.45	838.60	999913	0.53%
02 Feb 2017	845.30	857.50	858.80	841.80	1617828	-1.02%
01 Feb 2017	854.05	857.00	867.55	849.20	1750447	-0.16%
31 Jan 2017	855.40	856.00	862.90	851.25	1210100	0.22%
30 Jan 2017	853.55	856.95	863.20	851.15	600766	-0.28%
27 Jan 2017	855.95	869.00	875.70	853.80	1272497	-1.52%
25 Jan 2017	869.20	857.00	869.95	855.95	1360342	1.03%
24 Jan 2017	860.35	856.00	862.40	842.10	1843785	-0.24%
23 Jan 2017	862.40	854.60	866.80	851.55	1615902	0.23%
20 Jan 2017	860.45	855.20	872.00	854.50	1032081	0.02%
19 Jan 2017	860.30	865.40	875.95	858.55	1350359	-0.54%
18 Jan 2017	864.95	840.70	867.75	837.60	2032995	2.89%
17 Jan 2017	840.65	826.75	843.00	826.75	1081184	1.59%
16 Jan 2017	827.50	828.00	831.35	822.45	472383	-0.05%
13 Jan 2017	827.95	830.00	835.60	825.10	567779	0.25%
12 Jan 2017	825.90	843.70	843.70	824.70	985100	-1.85%
11 Jan 2017	841.50	832.10	845.00	830.10	867646	1.32%
10 Jan 2017	830.55	833.80	835.95	829.00	337793	-0.06%
09 Jan 2017	831.05	838.00	838.55	828.35	323290	-0.32%
06 Jan 2017	833.75	832.90	874.80	831.70	545826	0.07%
05 Jan 2017	833.15	824.90	835.75	822.00	800848	1.41%
04 Jan 2017	821.60	829.85	837.40	816.55	1298675	-0.99%
03 Jan 2017	829.85	826.45	832.80	819.50	617599	0.55%
02 Jan 2017	825.35	828.00	828.00	819.10	439748	-0.12%
30 Dec 2016	826.35	819.45	829.45	818.50	709395	0.96%
29 Dec 2016	818.50	811.25	821.95	806.55	1295881	1.01%
28 Dec 2016	810.30	808.00	821.20	806.00	811567	0.44%
27 Dec 2016	806.75	801.90	808.50	796.60	552306	0.62%
26 Dec 2016	801.80	788.00	804.90	785.05	686679	1.56%
23 Dec 2016	789.50	786.50	799.40	781.95	893290	0.31%
22 Dec 2016	787.05	796.00	802.50	783.85	1147406	-1.22%
21 Dec 2016	796.80	802.00	805.00	795.90	1024157	-0.57%
20 Dec 2016	801.40	808.75	812.75	798.45	1057366	-1.03%
19 Dec 2016	809.75	817.00	817.80	808.00	709550	-0.88%
16 Dec 2016	816.95	817.50	827.00	813.60	907271	0.11%
15 Dec 2016	816.05	818.00	823.70	813.65	552176	-0.70%
14 Dec 2016	821.80	831.00	832.85	818.80	418711	-1.12%
13 Dec 2016	831.15	834.00	836.40	824.90	716723	-0.17%
12 Dec 2016	832.60	845.00	845.85	830.35	317031	-1.47%
09 Dec 2016	845.05	839.90	847.00	836.35	463868	0.24%
08 Dec 2016	843.00	836.00	846.80	836.00	609858	1.12%
07 Dec 2016	833.70	839.85	844.00	832.05	394177	-0.28%
06 Dec 2016	836.00	845.40	849.80	833.20	611314	-1.05%
05 Dec 2016	844.90	832.90	851.40	832.00	760110	1.62%
02 Dec 2016	831.45	845.00	848.40	828.15	623704	-1.96%
01 Dec 2016	848.10	844.00	855.70	840.90	951938	0.49%
30 Nov 2016	844.00	835.25	850.30	831.05	2734453	1.36%
29 Nov 2016	832.70	837.00	841.00	830.25	1157881	-0.61%
28 Nov 2016	837.85	830.45	841.95	829.00	930063	0.51%
25 Nov 2016	833.60	830.00	838.00	825.65	788448	1.01%
24 Nov 2016	825.30	828.80	834.50	820.55	1588843	-0.77%
23 Nov 2016	831.70	820.35	834.00	815.10	1254013	1.44%
22 Nov 2016	819.90	806.30	822.50	802.80	1226008	2.78%
21 Nov 2016	797.75	802.85	805.80	792.65	993597	-0.64%
18 Nov 2016	802.85	813.00	814.80	795.55	1462211	-1.08%
17 Nov 2016	811.65	808.75	816.00	803.00	665671	0.36%
16 Nov 2016	808.75	809.00	813.50	798.00	2677282	0.41%
15 Nov 2016	805.45	804.00	809.80	783.25	2007604	0.46%
11 Nov 2016	801.75	815.00	815.00	798.10	1758762	-2.05%
10 Nov 2016	818.55	840.00	841.90	813.80	1017007	-1.18%
09 Nov 2016	828.30	820.00	835.35	799.00	2122893	-1.93%
08 Nov 2016	844.60	838.45	846.75	836.10	797363	0.83%
07 Nov 2016	837.65	850.00	851.75	834.55	803129	-1.22%
04 Nov 2016	848.00	849.00	866.40	842.50	2273336	1.02%
03 Nov 2016	839.40	838.15	848.50	834.70	1975240	-0.20%
02 Nov 2016	841.10	835.00	848.45	832.05	1085441	0.70%
01 Nov 2016	835.25	835.00	842.70	831.65	891827	-0.46%
30 Oct 2016	839.15	838.55	841.50	837.00	69312	0.32%
28 Oct 2016	836.50	841.00	846.95	833.80	1396899	-0.45%
27 Oct 2016	840.30	850.00	850.00	818.40	3193498	-0.30%
26 Oct 2016	842.85	831.10	846.80	826.55	1928005	1.26%
25 Oct 2016	832.35	847.10	849.80	829.55	1925999	-1.89%
24 Oct 2016	848.35	851.80	855.00	844.25	1639740	-0.33%
21 Oct 2016	851.20	840.00	852.25	837.05	1247395	1.30%
20 Oct 2016	840.30	848.55	849.45	838.60	818580	-0.67%
19 Oct 2016	846.00	855.00	855.95	844.05	1171167	-1.12%
18 Oct 2016	855.60	850.30	857.00	849.00	1146943	0.75%
17 Oct 2016	849.25	844.00	851.00	839.00	1136539	0.83%
14 Oct 2016	842.25	854.75	855.55	837.00	2077909	-2.30%
13 Oct 2016	862.05	869.50	874.75	852.50	2130773	-1.61%
10 Oct 2016	876.15	879.70	885.55	874.45	734544	-0.13%
07 Oct 2016	877.25	889.70	889.70	868.15	1088191	-0.81%
06 Oct 2016	884.45	874.00	886.85	874.00	1360160	1.55%
05 Oct 2016	870.95	865.00	873.70	862.40	1781339	1.23%
04 Oct 2016	860.40	872.00	872.00	858.80	1465854	-0.96%
03 Oct 2016	868.75	878.00	878.00	860.20	2066037	0.10%
30 Sep 2016	867.85	877.10	879.85	865.00	3104818	-1.19%
29 Sep 2016	878.30	891.00	892.80	873.50	3307074	-1.00%
28 Sep 2016	887.15	900.00	900.85	881.25	1877866	-1.13%
27 Sep 2016	897.30	895.00	900.95	889.40	849724	0.53%
26 Sep 2016	892.60	909.00	913.90	886.50	1153660	-1.97%
23 Sep 2016	910.55	911.00	912.50	901.00	1498875	0.04%
22 Sep 2016	910.15	913.00	917.95	903.25	1250220	-0.32%
21 Sep 2016	913.05	902.00	914.55	900.55	1102665	1.12%
20 Sep 2016	902.90	912.15	916.80	900.90	1133099	-0.99%
19 Sep 2016	911.95	915.45	922.50	909.10	793036	0.03%
16 Sep 2016	911.70	916.25	928.60	909.40	1542460	-0.25%
15 Sep 2016	914.00	910.20	920.85	906.00	964711	0.61%
14 Sep 2016	908.45	917.00	924.50	905.00	1349809	-1.09%
12 Sep 2016	918.45	924.85	924.85	912.45	677577	-1.24%
09 Sep 2016	929.95	950.00	954.00	927.40	888951	-2.27%
08 Sep 2016	951.55	933.00	953.60	931.50	1528195	1.99%
07 Sep 2016	933.00	937.00	938.90	927.40	728867	-0.52%
06 Sep 2016	937.85	924.25	939.75	922.30	811241	1.86%
02 Sep 2016	920.75	923.50	926.55	917.55	968873	-0.55%
01 Sep 2016	925.80	917.10	929.50	913.35	654587	0.95%
31 Aug 2016	917.05	925.00	926.50	911.85	2185015	-0.84%
30 Aug 2016	924.80	908.00	926.30	907.60	921470	2.17%
29 Aug 2016	905.20	906.00	908.00	901.00	488018	0.08%
26 Aug 2016	904.50	914.80	914.80	900.00	753284	-0.69%
25 Aug 2016	910.80	921.00	922.00	907.20	1760911	-0.94%
24 Aug 2016	919.40	921.00	924.95	908.25	929753	-0.25%
23 Aug 2016	921.70	931.00	931.65	919.05	923109	-0.90%
22 Aug 2016	930.05	911.90	933.90	911.90	1405730	2.13%
19 Aug 2016	910.65	909.00	915.70	901.25	1232642	0.41%
18 Aug 2016	906.90	913.00	916.70	905.25	1047855	-0.69%
17 Aug 2016	913.20	924.90	925.70	910.30	685242	-1.40%
16 Aug 2016	926.20	931.25	943.90	921.35	847402	-0.94%
12 Aug 2016	935.00	934.80	947.00	926.00	664203	-0.07%
11 Aug 2016	935.65	924.90	938.10	922.55	859803	1.16%
10 Aug 2016	924.95	935.00	935.35	922.80	675289	-1.00%
09 Aug 2016	934.25	929.50	935.90	924.15	912239	0.51%
08 Aug 2016	929.50	926.55	934.35	922.40	640018	0.43%
05 Aug 2016	925.50	921.15	928.65	916.40	936293	0.81%
04 Aug 2016	918.05	922.00	922.25	908.85	685515	0.47%
03 Aug 2016	913.80	926.80	926.80	909.55	1067729	-1.47%
02 Aug 2016	927.40	928.90	940.85	924.20	1442265	0.26%
01 Aug 2016	925.00	930.00	930.05	916.15	1270582	0.27%
29 Jul 2016	922.55	905.40	925.00	902.55	1284438	1.45%
28 Jul 2016	909.40	904.90	913.00	895.10	1760367	0.61%
27 Jul 2016	903.85	900.00	909.45	898.25	1168069	0.13%
26 Jul 2016	902.70	911.90	911.90	899.00	1094799	-0.47%
25 Jul 2016	906.95	900.50	909.30	895.70	1297630	0.42%
22 Jul 2016	903.20	911.20	915.00	897.00	967993	-0.75%
21 Jul 2016	910.05	907.00	913.65	900.50	876194	0.35%
20 Jul 2016	906.90	899.45	910.30	897.20	897886	1.31%
19 Jul 2016	895.15	904.10	906.90	888.00	2602482	-2.91%
18 Jul 2016	921.95	944.00	946.60	910.00	3013256	-2.08%
15 Jul 2016	941.50	935.00	951.45	932.05	1284879	0.92%
14 Jul 2016	932.95	927.00	935.00	922.05	757072	0.59%
13 Jul 2016	927.45	923.10	929.75	917.45	598072	0.23%
12 Jul 2016	925.30	933.90	933.90	913.65	813346	-0.44%
11 Jul 2016	929.40	927.00	934.90	921.35	746028	0.94%
08 Jul 2016	920.70	919.00	926.30	913.45	1579861	0.26%
07 Jul 2016	918.30	890.00	920.00	888.60	1689043	3.16%
05 Jul 2016	890.20	895.20	896.20	886.85	631452	-0.32%
04 Jul 2016	893.05	900.00	902.75	888.00	674938	-0.51%
01 Jul 2016	897.60	898.60	904.55	886.10	1099564	-0.11%
30 Jun 2016	898.55	891.00	902.90	890.55	2029009	1.67%
29 Jun 2016	883.80	889.90	894.15	877.00	857945	-0.44%
28 Jun 2016	887.75	861.00	889.95	859.00	1607560	3.36%
27 Jun 2016	858.85	858.00	873.85	855.25	815766	-0.03%
24 Jun 2016	859.10	858.55	862.20	847.10	1157925	-1.18%
23 Jun 2016	869.35	860.00	873.00	854.30	574726	1.18%
22 Jun 2016	859.25	862.95	867.75	857.00	723156	-1.26%
21 Jun 2016	870.25	876.50	879.00	866.15	1214022	-1.04%
20 Jun 2016	879.40	875.00	882.35	870.55	526386	-0.22%
17 Jun 2016	881.35	883.95	884.70	872.50	849716	0.22%
16 Jun 2016	879.45	871.85	880.85	859.15	803719	0.55%
15 Jun 2016	874.65	868.00	876.60	863.00	863255	1.03%
14 Jun 2016	865.70	872.10	875.20	860.30	826228	-0.97%
13 Jun 2016	874.20	867.35	880.95	867.35	1071858	-0.05%
10 Jun 2016	874.65	876.00	884.80	871.15	793113	-0.21%
09 Jun 2016	876.45	899.00	899.00	874.45	1376923	-2.31%
08 Jun 2016	897.20	895.00	908.00	891.60	1470489	0.02%
07 Jun 2016	897.05	884.00	898.80	880.40	2185954	2.01%
06 Jun 2016	879.35	887.60	892.00	875.05	1941227	-0.62%
03 Jun 2016	884.85	872.00	888.00	869.40	1752265	1.92%
02 Jun 2016	868.20	855.00	873.95	835.00	3409326	1.53%
01 Jun 2016	855.15	852.15	863.40	846.05	1223721	0.82%
31 May 2016	848.20	857.80	859.90	845.00	12132028	-0.72%
30 May 2016	854.35	864.00	867.20	849.75	776274	-0.80%
27 May 2016	861.20	851.35	865.95	850.50	1531278	1.28%
26 May 2016	850.35	840.20	854.00	832.00	2479387	1.22%
25 May 2016	840.10	828.00	841.45	827.05	1127694	2.07%
24 May 2016	823.10	819.00	824.45	815.45	946784	0.43%
23 May 2016	819.60	817.00	825.75	813.05	1118741	0.89%
20 May 2016	812.40	820.00	821.00	806.15	1624617	-0.33%
19 May 2016	815.10	826.10	829.85	810.35	1866764	-1.26%
18 May 2016	825.50	833.70	834.55	823.00	1428456	-1.03%
17 May 2016	834.05	850.00	850.35	831.00	1434067	-1.44%
16 May 2016	846.25	833.00	848.50	817.00	1940183	1.74%
13 May 2016	831.80	852.95	852.95	821.95	2369627	-2.49%
12 May 2016	853.00	858.40	862.00	849.35	730642	-1.11%
11 May 2016	862.55	855.00	866.80	851.10	697299	0.01%
10 May 2016	862.45	848.80	867.90	845.60	1523285	2.00%
09 May 2016	845.50	851.00	869.70	839.20	3215773	-0.93%
06 May 2016	853.40	848.00	856.50	846.75	411253	0.38%
05 May 2016	850.15	859.00	861.90	846.80	760873	-0.38%
04 May 2016	853.40	850.00	855.90	844.00	568460	0.28%
03 May 2016	851.00	863.95	869.00	848.00	1305303	-1.50%
02 May 2016	863.95	867.00	867.00	855.00	787156	-0.46%
29 Apr 2016	867.90	876.00	879.35	859.20	1581281	-0.95%
28 Apr 2016	876.25	893.20	896.80	871.00	2715410	-1.79%
27 Apr 2016	892.20	884.40	894.00	880.90	778693	0.73%
26 Apr 2016	885.75	881.60	896.00	880.70	1214609	0.18%
25 Apr 2016	884.15	880.50	889.00	875.50	828061	-0.01%
22 Apr 2016	884.20	897.80	904.30	883.00	1078366	-2.20%
21 Apr 2016	904.05	905.00	906.90	896.00	1162870	-0.01%
20 Apr 2016	904.10	899.10	906.00	893.15	1424850	0.55%
18 Apr 2016	899.15	900.20	904.95	886.50	1091523	0.16%
13 Apr 2016	897.70	875.00	899.60	873.50	1897529	2.89%
12 Apr 2016	872.50	866.90	874.40	860.20	867406	0.95%
11 Apr 2016	864.30	853.00	867.85	845.10	943737	1.63%
08 Apr 2016	850.40	861.00	863.00	845.80	712487	-1.12%
07 Apr 2016	860.00	870.00	874.85	855.05	848064	-1.34%
06 Apr 2016	871.70	869.00	872.90	863.00	1041648	0.37%
05 Apr 2016	868.50	870.20	882.85	862.30	1096886	-0.42%
04 Apr 2016	872.20	863.10	874.95	861.30	960124	0.51%
01 Apr 2016	867.80	867.10	874.90	856.00	1096484	-0.20%
31 Mar 2016	869.50	855.50	875.70	855.50	2635929	0.91%
30 Mar 2016	861.65	862.00	878.95	858.90	1453623	0.06%
29 Mar 2016	861.15	860.30	871.35	858.60	1389839	-0.29%
28 Mar 2016	863.65	876.00	876.10	860.20	2033190	-1.14%
23 Mar 2016	873.60	870.00	877.35	860.55	1373555	0.40%
22 Mar 2016	870.15	876.05	880.65	862.40	2024654	-1.08%
21 Mar 2016	879.65	847.10	883.00	847.10	1587554	3.69%
18 Mar 2016	848.35	850.00	852.00	838.00	1848223	-0.15%
17 Mar 2016	849.65	848.10	855.00	843.00	1970969	0.65%
16 Mar 2016	844.15	844.90	845.85	831.00	1511400	0.40%
15 Mar 2016	840.80	852.10	856.80	835.55	1330602	-1.91%
14 Mar 2016	857.15	855.05	860.00	845.00	825367	0.65%
11 Mar 2016	851.60	842.00	857.95	831.50	1527676	1.68%
10 Mar 2016	837.55	837.00	841.00	829.00	1140147	-0.25%
09 Mar 2016	839.65	826.55	843.90	826.55	1929618	1.62%
08 Mar 2016	826.25	848.00	848.00	824.00	1342346	-2.65%
04 Mar 2016	848.75	848.50	855.90	841.45	1331537	-0.02%
03 Mar 2016	848.90	855.50	856.10	845.75	746384	-0.04%
02 Mar 2016	849.25	830.00	855.00	830.00	1221727	3.05%
01 Mar 2016	824.15	829.85	829.85	818.10	1777318	-0.75%
29 Feb 2016	830.40	851.00	851.70	823.50	1974971	-2.29%
26 Feb 2016	849.90	848.00	852.65	841.10	1191495	0.84%
25 Feb 2016	842.80	837.70	846.20	832.40	859877	0.72%
24 Feb 2016	836.75	836.90	844.90	828.20	1062120	-0.01%
23 Feb 2016	836.85	858.45	858.45	834.20	590731	-2.88%
22 Feb 2016	861.65	827.00	866.00	826.35	1883688	4.11%
19 Feb 2016	827.60	831.85	831.85	813.45	620200	0.02%
18 Feb 2016	827.40	814.05	830.50	812.50	1179011	1.83%
17 Feb 2016	812.55	800.50	814.00	789.75	783633	1.16%
16 Feb 2016	803.20	810.00	811.85	799.45	926079	-0.19%
15 Feb 2016	804.70	817.00	821.95	798.00	1206980	-0.97%
12 Feb 2016	812.60	800.50	816.70	795.00	1318480	1.25%
11 Feb 2016	802.60	823.90	828.00	791.20	1010277	-2.66%
10 Feb 2016	824.55	826.00	832.10	820.10	781041	-0.22%
09 Feb 2016	826.35	826.35	842.15	824.70	964658	-0.31%
08 Feb 2016	828.90	844.00	848.20	826.45	490426	-1.90%
05 Feb 2016	844.95	830.00	855.50	830.00	2043434	1.22%
04 Feb 2016	834.80	824.50	838.40	816.55	1698770	1.61%
03 Feb 2016	821.60	795.50	828.50	795.50	1843081	2.69%
02 Feb 2016	800.10	809.50	809.95	796.95	960236	-0.11%
01 Feb 2016	800.95	816.00	817.40	799.00	1025869	-1.95%
29 Jan 2016	816.90	791.10	820.00	791.10	1733695	3.18%
28 Jan 2016	791.75	769.80	797.00	766.50	1967418	3.11%
27 Jan 2016	767.90	781.00	783.85	766.40	1291178	-1.97%
25 Jan 2016	783.30	772.00	784.75	769.70	1036869	1.53%
22 Jan 2016	771.50	780.50	783.50	770.00	1465143	-0.53%
21 Jan 2016	775.60	797.20	799.00	774.20	1679165	-2.45%
20 Jan 2016	795.05	805.00	815.00	785.00	1543575	-1.90%
19 Jan 2016	810.45	813.00	821.75	807.65	867289	0.06%
18 Jan 2016	809.95	796.30	816.65	795.00	1525578	0.71%
15 Jan 2016	804.25	827.25	828.95	776.65	3249884	-2.78%
14 Jan 2016	827.25	829.50	837.90	818.55	1531002	-0.66%
13 Jan 2016	832.75	821.80	836.20	813.75	1338356	1.59%
12 Jan 2016	819.70	808.50	822.15	804.55	1110037	0.98%
11 Jan 2016	811.75	806.00	819.70	801.35	1514504	0.23%
08 Jan 2016	809.85	819.00	831.50	807.70	1324046	-1.27%
07 Jan 2016	820.25	840.00	840.95	817.50	1353969	-2.70%
06 Jan 2016	843.05	850.00	850.00	840.95	2135092	-0.58%
05 Jan 2016	847.95	857.30	859.05	845.50	1118709	-1.29%
04 Jan 2016	859.00	856.55	868.70	851.15	828876	0.29%
01 Jan 2016	856.55	860.00	862.00	853.50	230366	-0.72%
31 Dec 2015	862.75	857.45	866.45	851.50	743363	0.62%
30 Dec 2015	857.45	858.00	862.90	854.70	677471	-0.05%
29 Dec 2015	857.90	867.00	867.00	855.00	754046	-0.92%
28 Dec 2015	865.85	865.00	873.00	862.50	976331	0.19%
24 Dec 2015	864.25	868.00	869.30	862.00	538736	0.12%
23 Dec 2015	863.25	859.45	870.50	856.05	770192	1.39%
22 Dec 2015	851.45	852.95	857.90	843.20	913032	-0.02%
21 Dec 2015	851.60	861.95	861.95	849.75	1112136	-0.64%
18 Dec 2015	857.05	865.60	875.60	852.15	2114632	-0.83%
17 Dec 2015	864.25	840.00	865.70	840.00	1214526	1.03%
16 Dec 2015	855.40	865.00	868.40	852.70	1101128	-0.37%
15 Dec 2015	858.60	839.20	862.50	839.20	2303845	2.34%
14 Dec 2015	839.00	825.00	842.50	813.45	1307321	2.06%
11 Dec 2015	822.10	818.30	831.95	816.65	1214169	0.76%
10 Dec 2015	815.90	823.00	830.85	812.25	1144862	-0.52%
09 Dec 2015	820.15	827.00	835.00	816.15	1028736	-0.68%
08 Dec 2015	825.75	831.90	839.80	822.60	1136199	-0.93%
07 Dec 2015	833.50	815.00	835.50	815.00	1273142	2.28%
04 Dec 2015	814.95	813.35	824.45	805.00	1445988	-0.20%
03 Dec 2015	816.60	827.85	827.90	814.00	680102	-1.60%
02 Dec 2015	829.90	832.90	835.70	823.40	983626	-0.42%
01 Dec 2015	833.40	811.85	836.80	811.85	1404347	3.09%
30 Nov 2015	808.45	813.50	826.00	804.10	2959644	-0.95%
27 Nov 2015	816.20	812.50	820.75	808.00	897445	0.46%
26 Nov 2015	812.45	814.70	821.50	808.15	1282221	0.06%
24 Nov 2015	811.95	794.00	813.50	790.75	1188716	2.62%
23 Nov 2015	791.20	795.05	800.70	787.00	692990	-0.87%
20 Nov 2015	798.15	799.85	803.45	794.30	845026	0.45%
19 Nov 2015	794.60	797.50	801.85	792.30	861404	0.14%
18 Nov 2015	793.50	798.00	806.85	790.45	721764	-0.60%
17 Nov 2015	798.30	785.90	800.00	782.00	792593	1.81%
16 Nov 2015	784.10	794.00	802.10	780.10	1186659	-1.58%
13 Nov 2015	796.70	792.35	799.50	792.35	1029232	-1.39%
11 Nov 2015	807.95	805.80	809.90	804.05	111233	0.55%
10 Nov 2015	803.55	802.00	809.60	793.40	880293	0.12%
09 Nov 2015	802.60	794.00	807.00	784.00	1247468	0.44%
06 Nov 2015	799.05	806.70	806.95	796.30	726024	-0.45%
05 Nov 2015	802.65	801.00	811.60	797.75	462520	0.21%
04 Nov 2015	801.00	806.80	818.10	799.20	945881	-0.43%
03 Nov 2015	804.45	805.00	808.50	801.20	349296	0.21%
02 Nov 2015	802.75	799.25	804.85	791.55	553599	0.26%
30 Oct 2015	800.65	802.00	810.95	795.00	1209468	-0.10%
29 Oct 2015	801.45	811.00	818.00	799.20	1558590	-2.08%
28 Oct 2015	818.50	811.60	820.50	807.90	1123867	0.78%
27 Oct 2015	812.15	806.75	814.85	799.20	876427	0.44%
26 Oct 2015	808.60	802.80	810.00	800.65	754383	1.05%
23 Oct 2015	800.20	795.00	805.60	791.25	1956438	1.25%
21 Oct 2015	790.35	788.00	794.45	787.00	879891	0.41%
20 Oct 2015	787.10	797.45	797.45	783.00	1428531	-0.86%
19 Oct 2015	793.90	784.90	796.95	778.00	1733760	1.18%
16 Oct 2015	784.65	788.00	790.90	782.00	2121262	-0.87%
15 Oct 2015	791.55	783.00	801.00	769.00	4110634	-0.71%
14 Oct 2015	797.20	814.05	815.00	787.00	3479601	-1.93%
13 Oct 2015	812.90	817.00	819.00	805.80	860797	-0.24%
12 Oct 2015	814.85	819.00	822.50	807.35	760378	-0.39%
09 Oct 2015	818.00	826.00	830.40	810.00	740404	-0.47%
08 Oct 2015	821.90	827.00	831.95	817.50	673062	-0.20%
07 Oct 2015	823.55	818.00	828.00	816.00	1126929	-0.69%
06 Oct 2015	829.30	816.95	832.00	811.90	1470601	2.41%
05 Oct 2015	809.80	820.55	824.00	801.00	1344972	-0.81%
01 Oct 2015	816.40	817.80	827.25	811.20	903859	0.20%
30 Sep 2015	814.75	799.80	818.00	787.00	2321962	3.88%
29 Sep 2015	784.35	782.60	801.00	781.35	2377821	-0.80%
28 Sep 2015	790.65	785.00	802.50	780.80	1121534	1.14%
24 Sep 2015	781.70	789.00	789.00	776.25	2627897	-0.42%
23 Sep 2015	785.00	788.80	789.40	780.15	1108731	-0.11%
22 Sep 2015	785.90	792.00	796.85	783.20	1900127	-0.61%
21 Sep 2015	790.70	795.00	799.90	788.40	1097798	-0.90%
18 Sep 2015	797.85	807.00	816.80	793.00	3196079	-1.12%
16 Sep 2015	806.85	811.00	811.80	796.75	1000450	0.27%
15 Sep 2015	804.65	794.75	808.65	791.15	1239118	1.25%
14 Sep 2015	794.75	800.90	800.90	788.10	1115042	-0.06%
11 Sep 2015	795.25	792.00	799.70	784.05	1368043	0.65%
10 Sep 2015	790.15	801.00	801.00	777.60	2651147	-1.61%
09 Sep 2015	803.05	806.00	812.45	790.90	1519952	0.24%
08 Sep 2015	801.10	827.80	827.80	785.00	2511604	-2.29%
07 Sep 2015	819.85	831.00	834.00	817.40	868619	-1.22%
04 Sep 2015	830.00	831.35	840.75	823.20	1332041	-0.45%
03 Sep 2015	833.75	830.50	841.75	815.10	1228866	0.38%
02 Sep 2015	830.60	857.00	862.40	824.20	1463479	-2.71%
01 Sep 2015	853.75	855.00	861.35	848.35	1483369	-0.83%
31 Aug 2015	860.90	862.90	870.00	848.80	1990625	0.75%
28 Aug 2015	854.50	870.00	870.50	852.00	1427528	-0.38%
27 Aug 2015	857.80	860.65	864.45	851.00	2087603	0.33%
26 Aug 2015	855.00	866.25	868.55	850.00	1894521	-1.26%
25 Aug 2015	865.95	861.00	878.00	855.10	2303018	1.74%
24 Aug 2015	851.15	865.35	880.00	844.95	2392818	-3.73%
21 Aug 2015	884.15	867.00	888.00	860.95	1428246	1.39%
20 Aug 2015	872.05	870.00	901.85	867.00	1086427	-0.47%
19 Aug 2015	876.20	869.35	885.25	861.40	548163	0.38%
18 Aug 2015	872.85	872.00	877.85	868.05	606035	0.02%
17 Aug 2015	872.65	874.45	879.00	860.00	373170	0.24%
14 Aug 2015	870.55	871.00	879.00	857.50	742844	0.46%
13 Aug 2015	866.55	866.00	879.00	850.00	976700	0.02%
12 Aug 2015	866.35	889.00	889.00	859.60	1406250	-2.46%
11 Aug 2015	888.20	903.00	905.85	885.00	1430428	-1.98%
10 Aug 2015	906.15	905.00	909.00	901.00	1089645	0.14%
07 Aug 2015	904.85	907.75	909.05	900.90	849340	-0.32%
06 Aug 2015	907.75	910.00	910.40	902.55	1105175	-0.09%
05 Aug 2015	908.60	910.70	912.85	905.00	2869226	0.06%
04 Aug 2015	908.10	910.50	914.45	900.05	2728548	-0.18%
03 Aug 2015	909.70	921.00	924.80	906.50	1813626	-1.30%
31 Jul 2015	921.65	920.30	928.20	913.20	1616033	0.10%
30 Jul 2015	920.70	905.00	934.45	899.20	1997547	2.39%
29 Jul 2015	899.20	906.15	919.05	897.00	1332413	-0.61%
28 Jul 2015	904.75	893.25	916.00	891.50	1648693	0.52%
27 Jul 2015	900.10	906.00	910.15	895.00	1305606	-0.74%
24 Jul 2015	906.80	905.00	911.45	897.60	624104	0.28%
23 Jul 2015	904.25	919.00	919.00	895.20	1049783	-1.77%
22 Jul 2015	920.50	894.00	923.00	891.15	1433553	3.28%
21 Jul 2015	891.30	915.00	916.85	871.10	4915170	-2.39%
20 Jul 2015	913.10	924.00	931.50	909.05	738505	-1.21%
17 Jul 2015	924.30	937.05	941.95	922.25	848156	-1.34%
16 Jul 2015	936.85	930.00	939.50	923.25	667588	0.84%
15 Jul 2015	929.00	927.00	935.00	920.35	980533	0.18%
14 Jul 2015	927.30	910.50	929.10	902.80	662369	1.82%
13 Jul 2015	910.70	900.80	914.50	890.50	1103160	1.16%
10 Jul 2015	900.25	924.50	924.50	891.30	2198242	-2.31%
09 Jul 2015	921.55	927.65	934.80	912.40	1153644	-0.66%
08 Jul 2015	927.65	920.00	944.00	918.10	1791894	0.36%
07 Jul 2015	924.35	921.60	927.40	915.60	715696	-0.33%
06 Jul 2015	927.45	917.00	930.00	914.65	595187	0.32%
03 Jul 2015	924.50	922.00	929.50	917.05	512931	0.11%
02 Jul 2015	923.45	919.80	929.20	912.00	962649	0.56%
01 Jul 2015	918.30	916.70	926.00	912.00	1456248	0.17%
30 Jun 2015	916.70	907.00	923.10	906.00	2318253	1.81%
29 Jun 2015	900.40	872.00	905.00	868.35	1221747	1.40%
26 Jun 2015	887.95	884.00	891.40	875.00	758668	0.53%
25 Jun 2015	883.25	888.55	897.90	879.10	1257404	-1.48%
24 Jun 2015	896.55	877.50	908.90	877.00	1812148	2.38%
23 Jun 2015	875.70	878.00	879.80	871.35	741773	0.26%
22 Jun 2015	873.45	863.90	876.00	858.45	1039509	1.84%
19 Jun 2015	857.70	851.10	864.90	844.85	1376406	-0.57%
18 Jun 2015	862.60	862.00	868.00	857.10	1234051	0.06%
17 Jun 2015	862.05	840.00	868.85	840.00	2574818	3.25%
16 Jun 2015	834.95	818.10	839.35	817.30	864766	1.61%
15 Jun 2015	821.75	814.00	827.45	808.45	626620	0.89%
12 Jun 2015	814.50	813.35	821.50	810.85	833644	-0.27%
11 Jun 2015	816.70	820.00	836.50	816.00	1263695	-0.46%
10 Jun 2015	820.45	818.25	825.00	814.00	959272	0.09%
09 Jun 2015	819.75	807.00	828.55	806.10	769058	0.92%
08 Jun 2015	812.25	828.00	829.00	809.00	1108643	-2.03%
05 Jun 2015	829.10	821.60	847.30	816.35	1564172	0.78%
04 Jun 2015	822.65	833.50	835.00	820.05	1273078	-1.06%
03 Jun 2015	831.45	853.00	854.70	828.60	1074518	-2.50%
02 Jun 2015	852.75	884.00	884.65	850.90	928603	-3.18%
01 Jun 2015	880.80	859.55	883.50	852.45	950336	2.47%
29 May 2015	859.55	847.50	860.70	843.10	3787109	1.58%
28 May 2015	846.20	858.70	860.00	842.35	2062630	-1.34%
27 May 2015	857.70	855.50	860.00	845.70	530542	0.27%
26 May 2015	855.35	855.00	858.15	845.95	732655	0.34%
25 May 2015	852.45	864.95	864.95	847.55	642231	-1.31%
22 May 2015	863.75	867.45	868.85	853.95	1369038	-0.07%
21 May 2015	864.35	856.40	865.90	848.05	998351	1.02%
20 May 2015	855.60	847.20	858.15	846.00	1051609	1.28%
19 May 2015	844.75	852.40	855.85	841.25	1115144	-0.93%
18 May 2015	852.70	848.00	854.90	837.50	794940	0.94%
15 May 2015	844.80	848.00	852.30	840.10	861417	-0.19%
14 May 2015	846.45	842.80	850.85	831.00	1458520	0.64%
13 May 2015	841.05	850.10	855.65	827.10	1842567	-0.34%
12 May 2015	843.95	867.00	873.55	841.65	1837756	-2.40%
11 May 2015	864.70	899.80	901.00	862.20	2712131	-3.41%
08 May 2015	895.20	875.70	907.05	854.50	5244650	3.34%
07 May 2015	866.25	860.00	871.75	853.70	982642	0.94%
06 May 2015	858.20	879.00	879.00	850.10	1989322	-2.37%
05 May 2015	879.05	858.00	883.40	854.00	1663346	2.01%
04 May 2015	861.75	860.00	865.70	844.15	558193	1.34%
30 Apr 2015	850.35	857.25	859.45	832.20	3001302	-0.86%
29 Apr 2015	857.70	860.40	875.00	852.15	1323821	-0.34%
28 Apr 2015	860.60	863.35	873.90	851.50	1844291	-0.70%
27 Apr 2015	866.65	885.00	901.80	860.25	945769	-2.57%
24 Apr 2015	889.50	903.95	903.95	873.75	1122637	-1.46%
23 Apr 2015	902.65	911.00	922.00	892.80	1027886	-0.50%
22 Apr 2015	907.15	887.45	913.00	875.00	2106687	3.90%
21 Apr 2015	873.10	914.05	919.85	870.35	2535704	-4.42%
20 Apr 2015	913.45	938.40	940.75	905.60	879556	-2.58%
17 Apr 2015	937.65	936.70	944.20	928.85	764984	0.49%
16 Apr 2015	933.10	932.50	937.80	918.10	1071747	-0.17%
15 Apr 2015	934.70	942.90	948.95	933.00	924855	-1.52%
13 Apr 2015	949.15	931.35	950.95	928.00	1374251	1.64%
10 Apr 2015	933.80	929.90	935.80	916.35	1161659	0.79%
09 Apr 2015	926.45	913.90	932.00	913.60	1237632	1.52%
08 Apr 2015	912.55	914.90	921.65	909.40	1296825	-0.10%
07 Apr 2015	913.45	911.35	919.05	897.60	1212932	0.61%
06 Apr 2015	907.95	883.65	910.80	882.50	1482378	2.77%
01 Apr 2015	883.50	873.50	885.80	871.50	865861	1.14%
31 Mar 2015	873.55	862.95	884.00	858.00	1503993	1.33%
30 Mar 2015	862.05	857.95	871.00	852.00	1415143	1.26%
27 Mar 2015	851.30	870.50	870.90	848.95	2023538	-1.69%
26 Mar 2015	865.90	884.85	885.00	858.20	2570353	-2.31%
25 Mar 2015	886.40	889.75	897.60	883.00	2848966	-0.09%
24 Mar 2015	887.20	896.20	901.15	885.35	1288989	-1.68%
23 Mar 2015	902.40	899.70	910.00	892.35	989354	0.74%
20 Mar 2015	895.75	922.00	922.00	892.00	1854369	-2.92%
19 Mar 2015	922.65	931.00	940.80	916.65	1249067	0.06%
18 Mar 2015	922.10	932.40	937.25	911.50	1436285	-1.04%
17 Mar 2015	931.80	934.95	946.80	921.40	1239535	0.01%
16 Mar 2015	931.75	939.45	957.25	902.50	1244490	-1.06%
13 Mar 2015	941.70	963.70	964.90	938.95	1466001	-1.96%
12 Mar 2015	960.55	968.00	972.80	955.60	1358419	-0.86%
11 Mar 2015	968.90	957.15	978.90	949.45	1742798	1.23%
10 Mar 2015	957.15	978.30	978.65	951.05	1323330	-1.93%
09 Mar 2015	976.00	936.00	981.00	931.00	3529726	3.86%
05 Mar 2015	939.70	913.45	946.35	913.45	2301603	2.58%
04 Mar 2015	916.10	931.10	945.30	913.00	1202376	-1.46%
03 Mar 2015	929.70	939.90	939.90	923.25	1510436	-0.64%
02 Mar 2015	935.65	914.00	939.95	906.10	2792110	2.81%
28 Feb 2015	910.10	894.00	917.65	889.15	861954	2.59%
27 Feb 2015	887.15	889.80	893.00	880.40	1906598	0.08%
26 Feb 2015	886.40	905.70	905.70	883.80	1194401	-1.72%
25 Feb 2015	901.90	916.50	917.50	894.00	1141174	-1.29%
24 Feb 2015	913.70	889.00	915.60	887.00	2100402	3.11%
23 Feb 2015	886.15	903.00	913.85	883.05	1054383	-1.57%
20 Feb 2015	900.25	905.50	909.70	899.00	623253	-0.87%
19 Feb 2015	908.15	919.95	922.80	895.00	1034454	-0.52%
18 Feb 2015	912.90	902.00	923.35	902.00	2178775	0.65%
16 Feb 2015	907.00	886.35	920.00	886.35	1635273	1.59%
13 Feb 2015	892.80	892.40	898.80	885.20	1344229	0.56%
12 Feb 2015	887.80	905.00	910.80	885.30	1121008	-1.39%
11 Feb 2015	900.30	890.35	902.95	884.60	897359	1.41%
10 Feb 2015	887.75	895.00	907.50	885.40	1058750	-1.38%
09 Feb 2015	900.15	905.75	914.60	895.90	860239	-0.62%
06 Feb 2015	905.75	906.00	915.85	899.40	717674	-0.36%
05 Feb 2015	909.05	907.30	919.80	901.20	1711139	1.02%
04 Feb 2015	899.90	910.90	919.80	895.10	1181845	-1.20%
03 Feb 2015	910.85	910.20	930.85	908.00	1544881	0.31%
02 Feb 2015	908.00	926.35	929.95	904.80	1822825	-2.63%
30 Jan 2015	932.55	941.00	941.00	927.80	1562161	-0.96%
29 Jan 2015	941.60	931.00	948.00	926.40	3421454	0.83%
28 Jan 2015	933.85	938.00	940.80	928.15	2246526	-0.86%
27 Jan 2015	941.95	962.10	967.90	936.60	3274894	-2.42%
23 Jan 2015	965.30	947.00	968.85	944.65	2450001	2.19%
22 Jan 2015	944.65	944.00	961.30	931.30	3585572	0.29%
21 Jan 2015	941.95	897.00	948.40	888.50	4103989	5.19%
20 Jan 2015	895.45	889.90	903.00	877.75	4355821	0.32%
19 Jan 2015	892.55	946.30	947.40	886.05	7705398	-5.15%
16 Jan 2015	941.05	928.00	947.00	925.00	2021113	2.12%
15 Jan 2015	921.55	934.95	937.40	909.70	3534537	-0.27%
14 Jan 2015	924.05	888.80	934.50	886.00	4578199	4.47%
13 Jan 2015	884.55	899.95	908.65	876.40	3371700	-1.34%
12 Jan 2015	896.60	867.50	899.80	864.25	4338065	3.70%
09 Jan 2015	864.60	818.50	868.40	817.05	3825060	5.82%
08 Jan 2015	817.05	803.90	825.00	803.15	3076833	1.89%
07 Jan 2015	801.90	779.00	806.80	779.00	3744143	3.51%
06 Jan 2015	774.70	767.00	779.90	755.40	2738679	1.89%
05 Jan 2015	760.30	759.75	761.90	755.10	849252	0.58%
02 Jan 2015	755.95	757.00	766.00	752.65	1207322	-0.33%
01 Jan 2015	758.45	759.30	761.90	754.15	372132	-0.22%
31 Dec 2014	760.10	760.90	763.40	753.30	1044950	0.08%
30 Dec 2014	759.50	761.90	767.25	758.00	397534	0.09%
29 Dec 2014	758.85	753.40	763.25	752.15	616322	1.13%
26 Dec 2014	750.35	752.60	756.00	744.50	625243	-0.88%
24 Dec 2014	757.00	763.20	767.10	752.00	2527523	-1.19%
23 Dec 2014	766.10	769.00	770.80	761.15	1277960	-0.23%
22 Dec 2014	767.85	758.80	769.90	752.30	958306	1.68%
19 Dec 2014	755.15	771.00	771.00	750.00	1147950	-1.41%
18 Dec 2014	765.95	767.20	770.00	753.05	1165188	-0.05%
17 Dec 2014	766.35	760.25	773.05	760.25	1984735	-0.04%
16 Dec 2014	766.65	792.40	792.40	763.00	1179886	-2.97%
15 Dec 2014	790.10	795.00	808.85	784.65	704516	-0.96%
12 Dec 2014	797.75	798.40	804.30	794.00	767757	0.21%
11 Dec 2014	796.05	799.35	803.00	790.35	1573622	-0.22%
10 Dec 2014	797.80	811.15	815.40	795.10	1152293	-1.86%
09 Dec 2014	812.95	819.00	819.50	810.05	945417	-0.86%
08 Dec 2014	820.00	820.00	828.45	814.25	1016796	-0.08%
05 Dec 2014	820.65	820.00	827.50	812.70	688493	-0.49%
04 Dec 2014	824.65	816.50	829.75	814.35	1121315	0.69%
03 Dec 2014	819.00	807.40	822.30	802.35	937567	1.64%
02 Dec 2014	805.80	811.50	817.15	804.25	573874	-0.35%
01 Dec 2014	808.65	786.00	814.85	783.95	1200960	2.87%
28 Nov 2014	786.10	794.00	798.85	783.10	811909	-0.50%
27 Nov 2014	790.05	771.00	792.70	766.80	1180496	2.64%
26 Nov 2014	769.75	765.00	771.75	762.50	685238	0.53%
25 Nov 2014	765.70	750.10	774.90	747.10	1503248	2.08%
24 Nov 2014	750.10	755.50	756.50	746.00	540115	-0.39%
21 Nov 2014	753.00	759.00	762.70	751.85	687247	-1.08%
20 Nov 2014	761.25	761.40	765.00	755.10	853211	0.14%
19 Nov 2014	760.20	754.40	766.80	752.20	941820	1.11%
18 Nov 2014	751.85	755.20	758.95	750.00	448206	-0.71%
17 Nov 2014	757.20	756.15	765.30	750.00	586703	0.14%
14 Nov 2014	756.15	763.00	763.95	753.55	409119	-1.07%
13 Nov 2014	764.35	768.00	773.85	761.25	1157538	-0.73%
12 Nov 2014	770.00	772.00	772.90	763.50	750579	-0.30%
11 Nov 2014	772.30	773.00	776.75	764.80	713634	0.17%
10 Nov 2014	771.00	760.00	774.00	759.95	768076	1.25%
07 Nov 2014	761.50	750.00	763.45	747.25	881926	1.84%
05 Nov 2014	747.75	739.00	750.00	738.10	746808	1.07%
03 Nov 2014	739.85	735.05	743.00	728.75	733227	0.20%
31 Oct 2014	738.35	728.70	742.00	722.10	1083674	0.92%
30 Oct 2014	731.60	722.00	734.85	717.65	1249596	1.06%
29 Oct 2014	723.95	722.00	726.95	712.80	962919	0.96%
28 Oct 2014	717.05	716.00	719.30	707.15	1254748	-0.47%
27 Oct 2014	720.45	765.00	766.05	715.50	2949098	-5.07%
23 Oct 2014	758.95	757.00	762.50	753.10	90217	0.20%
22 Oct 2014	757.40	753.90	760.00	748.05	436776	1.02%
21 Oct 2014	749.75	738.50	754.00	730.85	554039	1.79%
20 Oct 2014	736.55	732.00	739.40	728.05	453075	1.41%
17 Oct 2014	726.30	732.00	740.95	723.00	680260	-0.59%
16 Oct 2014	730.60	726.05	745.60	725.00	1241581	-0.09%
14 Oct 2014	731.25	720.55	736.00	716.60	553144	1.51%
13 Oct 2014	720.40	718.00	724.80	714.20	495344	0.01%
10 Oct 2014	720.35	734.35	736.80	718.65	503359	-2.54%
09 Oct 2014	739.10	735.00	743.95	729.50	622940	0.59%
08 Oct 2014	734.75	732.05	744.00	728.40	951087	-0.14%
07 Oct 2014	735.80	733.40	744.65	725.00	801424	-0.05%
01 Oct 2014	736.15	745.00	748.75	733.55	478021	-1.32%
30 Sep 2014	746.00	746.00	751.80	740.00	1063690	-0.07%
29 Sep 2014	746.50	750.00	753.00	735.50	733781	-0.66%
26 Sep 2014	751.45	758.15	759.90	745.25	759343	-1.04%
25 Sep 2014	759.35	767.95	771.90	756.15	1192497	-0.62%
24 Sep 2014	764.10	743.00	766.80	743.00	1117480	2.97%
23 Sep 2014	742.05	741.00	755.00	736.15	934119	0.05%
22 Sep 2014	741.70	737.00	746.05	721.85	1225660	0.60%
19 Sep 2014	737.25	750.80	751.40	730.05	1576310	-1.65%
18 Sep 2014	749.65	753.00	754.40	739.45	1837614	-0.66%
17 Sep 2014	754.65	759.00	760.85	752.75	1071944	-0.18%
16 Sep 2014	756.00	750.60	759.80	748.75	563960	0.15%
15 Sep 2014	754.85	757.50	757.50	748.50	473333	-0.35%
12 Sep 2014	757.50	752.90	762.90	752.90	479493	0.25%
11 Sep 2014	755.60	748.00	764.45	748.00	1149885	0.87%
10 Sep 2014	749.10	749.40	753.00	746.00	437341	-0.37%
09 Sep 2014	751.90	745.80	756.10	744.05	726165	0.82%
08 Sep 2014	745.80	736.00	748.95	733.75	978707	1.64%
05 Sep 2014	733.75	736.40	742.20	732.85	692424	-0.45%
04 Sep 2014	737.10	733.00	742.85	730.50	1005897	0.59%
03 Sep 2014	732.80	733.50	738.90	730.25	814185	0.01%
02 Sep 2014	732.70	740.00	740.15	730.00	598031	-1.04%
01 Sep 2014	740.40	743.90	747.25	736.00	515912	-0.28%
28 Aug 2014	742.45	736.00	744.90	734.05	1937220	1.03%
27 Aug 2014	734.85	727.00	739.55	723.40	1153834	1.03%
26 Aug 2014	727.35	718.95	730.85	717.65	1238950	1.49%
25 Aug 2014	716.70	708.20	721.45	704.20	641018	1.78%
22 Aug 2014	704.20	711.95	712.80	701.35	455143	-0.87%
21 Aug 2014	710.35	709.80	718.60	709.05	553719	-0.21%
20 Aug 2014	711.85	719.50	721.00	709.50	765917	-1.07%
19 Aug 2014	719.55	719.10	731.00	715.10	735686	-0.72%
18 Aug 2014	724.80	721.00	736.80	716.10	959536	1.43%
14 Aug 2014	714.55	722.00	725.95	709.35	845235	-0.58%
13 Aug 2014	718.70	700.95	721.70	700.00	1673439	2.54%
12 Aug 2014	700.90	702.90	702.90	692.50	811743	0.42%
11 Aug 2014	697.95	702.10	706.00	694.30	872217	-0.58%
08 Aug 2014	702.05	699.05	703.50	695.95	747151	0.01%
07 Aug 2014	701.95	707.00	708.20	699.30	634909	-0.83%
06 Aug 2014	707.85	703.05	732.00	703.05	2052184	0.43%
05 Aug 2014	704.85	699.00	709.60	697.80	863275	0.74%
04 Aug 2014	699.65	697.00	705.90	693.25	1290311	0.88%
01 Aug 2014	693.55	678.00	702.00	678.00	1905650	1.01%
31 Jul 2014	686.60	690.05	697.55	680.00	2494692	-1.16%
30 Jul 2014	694.65	689.90	701.30	671.85	3684780	1.14%
28 Jul 2014	686.80	663.95	691.70	654.35	3856792	3.47%
25 Jul 2014	663.75	642.90	667.00	640.00	1747468	3.24%
24 Jul 2014	642.90	635.00	644.75	631.10	731990	1.39%
23 Jul 2014	634.10	636.90	637.40	631.10	494833	0.08%
22 Jul 2014	633.60	626.15	636.95	626.15	636191	0.96%
21 Jul 2014	627.55	623.40	630.00	620.05	385658	0.81%
18 Jul 2014	622.50	625.50	625.50	621.00	352617	-0.69%
17 Jul 2014	626.85	622.95	627.90	620.20	418199	0.89%
16 Jul 2014	621.30	623.70	627.85	617.50	878909	0.39%
15 Jul 2014	618.90	623.25	628.80	616.40	649427	-0.65%
14 Jul 2014	622.95	644.00	644.60	620.40	672948	-2.94%
11 Jul 2014	641.85	627.00	646.85	625.00	1918406	1.58%
10 Jul 2014	631.85	628.05	638.00	615.05	1090386	0.32%
09 Jul 2014	629.85	629.95	634.70	625.00	942571	0.40%
08 Jul 2014	627.35	627.00	633.50	622.00	1082625	-0.04%
07 Jul 2014	627.60	626.00	630.00	618.40	1083261	0.39%
04 Jul 2014	625.15	624.10	629.90	618.35	687234	0.17%
03 Jul 2014	624.10	631.15	631.70	621.10	607875	-1.12%
02 Jul 2014	631.15	633.80	633.80	626.05	777572	0.37%
01 Jul 2014	628.85	622.00	634.40	616.55	650958	1.37%
30 Jun 2014	620.35	618.00	623.90	617.10	732790	0.64%
27 Jun 2014	616.40	617.10	621.70	612.00	805135	-0.36%
26 Jun 2014	618.65	627.00	629.00	612.50	1605621	-1.06%
25 Jun 2014	625.30	616.00	626.90	612.35	584342	1.47%
24 Jun 2014	616.25	617.20	624.00	613.45	634721	-0.23%
23 Jun 2014	617.65	625.05	626.00	610.80	796813	-1.07%
20 Jun 2014	624.30	622.00	629.95	620.05	1093696	-0.23%
19 Jun 2014	625.75	622.00	629.30	619.00	848937	1.11%
18 Jun 2014	618.85	630.50	632.55	617.30	804157	-1.82%
17 Jun 2014	630.35	632.15	634.40	626.45	742699	-0.69%
16 Jun 2014	634.75	640.00	641.00	631.05	1144913	-0.03%
13 Jun 2014	634.95	631.75	640.85	623.60	992552	0.77%
12 Jun 2014	630.10	627.80	632.10	619.00	786932	0.68%
11 Jun 2014	625.85	640.00	640.90	619.35	1343543	-2.25%
10 Jun 2014	640.25	631.00	643.90	627.00	1302795	1.19%
09 Jun 2014	632.70	637.00	644.00	629.35	962350	-1.13%
06 Jun 2014	639.95	637.00	645.95	620.20	2497145	1.56%
05 Jun 2014	630.10	606.00	637.90	605.95	3424990	4.16%
04 Jun 2014	604.95	594.95	609.50	591.10	1968687	1.94%
03 Jun 2014	593.45	602.95	605.45	590.10	909772	-1.26%
02 Jun 2014	601.00	612.00	612.00	588.35	1608573	-0.39%
30 May 2014	603.35	555.55	615.00	553.35	10941938	8.43%
29 May 2014	556.45	561.00	564.50	555.00	2153741	-0.97%
28 May 2014	561.90	560.50	564.50	558.00	1122941	0.31%
27 May 2014	560.15	557.35	562.75	557.35	1168048	0.05%
26 May 2014	559.85	562.10	564.85	556.00	1826156	-0.29%
23 May 2014	561.50	564.00	570.35	559.00	1759792	-0.25%
22 May 2014	562.90	566.00	566.00	560.00	963817	0.28%
21 May 2014	561.35	565.40	565.40	557.70	923443	-0.22%
20 May 2014	562.60	556.00	569.95	555.05	1281049	1.22%
19 May 2014	555.80	594.00	594.00	551.55	2026178	-4.29%
16 May 2014	580.70	599.85	608.00	574.10	2603086	-1.40%
15 May 2014	588.95	577.50	590.20	577.50	1239775	1.98%
14 May 2014	577.50	579.50	581.90	575.00	660415	-0.02%
13 May 2014	577.60	574.00	579.90	569.00	1328341	1.07%
12 May 2014	571.50	555.55	573.00	555.55	852578	2.73%
09 May 2014	556.30	552.00	560.00	550.25	1133925	0.72%
08 May 2014	552.30	552.00	558.90	551.00	885656	-0.15%
07 May 2014	553.15	553.00	558.45	551.45	1299628	-0.10%
06 May 2014	553.70	559.00	561.80	552.80	550299	-0.62%
05 May 2014	557.15	560.35	562.35	556.50	683052	-0.89%
02 May 2014	562.15	569.75	575.60	561.20	665237	-0.94%
30 Apr 2014	567.50	560.30	572.15	556.00	1680382	0.90%
29 Apr 2014	562.45	581.00	582.10	560.60	1464745	-3.19%
28 Apr 2014	581.00	580.90	592.00	567.50	2948014	0.02%
25 Apr 2014	580.90	592.35	598.95	577.60	973004	-2.45%
23 Apr 2014	595.50	596.45	599.10	593.00	1408755	-0.16%
22 Apr 2014	596.45	599.00	604.00	593.55	871928	-0.44%
21 Apr 2014	599.10	606.35	610.90	596.50	1190995	-1.70%
17 Apr 2014	609.45	607.15	613.85	601.55	1052882	0.31%
16 Apr 2014	607.55	610.00	619.20	606.00	1340297	-0.75%
15 Apr 2014	612.15	609.00	614.70	594.15	938013	0.45%
11 Apr 2014	609.40	613.00	619.50	606.25	713696	-1.38%
10 Apr 2014	617.90	607.90	619.80	604.45	1164071	1.44%
09 Apr 2014	609.10	604.00	611.50	599.55	774135	0.71%
07 Apr 2014	604.80	605.30	609.05	596.05	1601644	-0.08%
04 Apr 2014	605.30	611.00	613.50	602.50	877772	-0.16%
03 Apr 2014	606.30	590.35	612.00	590.35	736770	1.97%
02 Apr 2014	594.60	604.00	605.90	588.00	2765610	-1.19%
01 Apr 2014	601.75	605.00	607.95	595.35	716986	-0.63%
31 Mar 2014	605.55	600.00	608.85	595.00	1090563	0.96%
28 Mar 2014	599.80	600.10	604.00	590.30	949077	0.00%
27 Mar 2014	599.80	592.00	603.00	590.05	2475382	1.39%
26 Mar 2014	591.55	593.00	599.40	588.35	1208051	-0.20%
25 Mar 2014	592.75	583.00	594.40	577.50	1319832	1.79%
24 Mar 2014	582.35	575.00	584.00	574.15	944114	1.47%
22 Mar 2014	573.90	572.90	574.65	571.95	46981	0.38%
21 Mar 2014	571.70	577.70	580.70	570.10	2669144	-0.15%
20 Mar 2014	572.55	561.60	574.30	561.55	1434348	1.95%
19 Mar 2014	561.60	558.10	562.10	554.65	1164209	1.00%
18 Mar 2014	556.05	554.00	560.00	550.60	1464949	0.43%
14 Mar 2014	553.65	561.85	562.00	551.55	1243425	-1.46%
13 Mar 2014	561.85	561.00	567.20	559.25	1055369	0.29%
12 Mar 2014	560.25	564.00	565.60	558.00	971639	-0.02%
11 Mar 2014	560.35	558.80	564.90	552.65	1920661	0.57%
10 Mar 2014	557.20	552.00	559.80	548.75	1663986	1.24%
07 Mar 2014	550.40	550.50	554.45	547.20	1001114	0.25%
06 Mar 2014	549.05	552.60	554.55	547.40	1020063	-0.39%
05 Mar 2014	551.20	555.60	559.00	549.75	621406	-0.67%
04 Mar 2014	554.90	544.00	556.00	544.00	734703	2.15%
03 Mar 2014	543.20	550.00	550.95	542.00	608894	-1.10%
28 Feb 2014	549.25	554.00	556.00	542.35	1797780	-0.99%
26 Feb 2014	554.75	554.00	559.50	553.20	1012749	0.05%
25 Feb 2014	554.45	555.50	556.90	553.00	541460	-0.08%
24 Feb 2014	554.90	555.25	557.70	553.20	540669	-0.08%
21 Feb 2014	555.35	557.40	557.40	551.85	669715	0.23%
20 Feb 2014	554.05	558.10	558.90	553.10	651988	-0.83%
19 Feb 2014	558.70	562.50	562.85	557.15	456096	-0.63%
18 Feb 2014	562.25	560.00	566.00	559.95	237065	0.36%
17 Feb 2014	560.25	558.00	566.00	558.00	380480	0.00%
14 Feb 2014	560.25	557.00	563.45	553.30	749383	0.54%
13 Feb 2014	557.25	572.00	572.00	555.55	486480	-2.14%
12 Feb 2014	569.45	564.85	570.35	563.40	1646508	1.24%
11 Feb 2014	562.45	565.00	569.35	561.80	1580976	-0.27%
10 Feb 2014	564.00	575.65	579.75	562.65	1255220	-2.36%
07 Feb 2014	577.65	587.40	589.65	574.95	927008	-1.52%
06 Feb 2014	586.55	570.00	588.20	568.30	1720369	2.90%
05 Feb 2014	570.00	570.05	571.20	561.60	2423902	-0.04%
04 Feb 2014	570.25	568.10	573.20	565.30	1891501	0.09%
03 Feb 2014	569.75	569.10	574.25	564.80	747170	-0.06%
31 Jan 2014	570.10	569.00	573.80	565.00	1059275	-0.05%
30 Jan 2014	570.40	563.55	572.80	559.70	1287033	0.14%
29 Jan 2014	569.60	569.00	574.80	563.55	1073771	-0.02%
28 Jan 2014	569.70	581.00	581.65	554.50	4204432	-0.96%
27 Jan 2014	575.25	563.40	584.90	555.10	3220246	1.67%
24 Jan 2014	565.80	563.00	568.85	556.60	2366263	-0.23%
23 Jan 2014	567.10	567.00	570.00	560.15	856175	0.11%
22 Jan 2014	566.45	561.95	567.85	552.90	1892894	1.19%
21 Jan 2014	559.80	555.80	561.00	548.80	1927455	0.85%
20 Jan 2014	555.10	559.90	562.30	548.30	1549558	-0.68%
17 Jan 2014	558.90	553.00	563.00	552.50	1475015	1.23%
16 Jan 2014	552.10	545.00	552.65	544.25	1221864	1.27%
15 Jan 2014	545.20	538.50	546.20	538.10	2060042	1.26%
14 Jan 2014	538.40	545.10	548.90	537.20	925057	-1.34%
13 Jan 2014	545.70	550.00	552.00	543.50	1488598	-0.75%
10 Jan 2014	549.80	555.35	556.95	548.40	985783	-0.78%
09 Jan 2014	554.15	560.00	560.00	553.80	854783	-0.89%
08 Jan 2014	559.15	558.00	562.15	557.00	564149	0.04%
07 Jan 2014	558.95	563.00	565.90	556.00	605461	-0.81%
06 Jan 2014	563.50	567.00	567.80	560.20	603727	-0.27%
03 Jan 2014	565.00	560.00	567.40	558.05	1018173	0.46%
02 Jan 2014	562.40	571.00	575.75	558.60	531660	-1.74%
01 Jan 2014	572.35	570.65	574.40	569.30	251204	0.30%
31 Dec 2013	570.65	576.85	576.85	568.35	382527	-0.47%
30 Dec 2013	573.35	571.25	576.90	568.70	758816	0.81%
27 Dec 2013	568.75	563.55	572.90	562.00	741157	0.91%
26 Dec 2013	563.60	564.00	569.50	561.90	2061908	-0.27%
24 Dec 2013	565.10	566.00	570.00	563.90	534468	-0.02%
23 Dec 2013	565.20	567.00	571.05	564.05	497585	-0.62%
20 Dec 2013	568.70	554.00	569.75	551.80	1130685	2.48%
19 Dec 2013	554.95	560.00	562.90	551.80	870189	-0.56%
18 Dec 2013	558.05	555.25	561.00	552.50	1029818	0.22%
17 Dec 2013	556.85	557.50	559.80	554.35	1130610	-0.06%
16 Dec 2013	557.20	562.25	564.00	552.35	1176141	-0.65%
13 Dec 2013	560.85	560.95	563.00	558.00	803775	-0.34%
12 Dec 2013	562.75	565.00	568.10	560.65	807089	-0.48%
11 Dec 2013	565.45	565.00	569.75	561.30	1073885	0.40%
10 Dec 2013	563.20	560.00	569.00	554.65	4237317	0.62%
09 Dec 2013	559.75	570.00	570.45	554.55	2328730	0.02%
06 Dec 2013	559.65	565.70	571.40	558.50	1930183	-1.01%
05 Dec 2013	565.35	574.35	576.90	564.00	1685322	-1.16%
04 Dec 2013	572.00	578.00	578.90	570.80	1511053	-1.21%
03 Dec 2013	579.00	582.00	583.65	577.65	904361	-0.53%
02 Dec 2013	582.10	597.85	597.85	580.60	1222387	-2.13%
29 Nov 2013	594.75	590.00	598.05	590.00	749207	0.85%
28 Nov 2013	589.75	585.00	592.50	581.90	1302121	1.03%
27 Nov 2013	583.75	587.95	590.00	581.35	1210047	-0.84%
26 Nov 2013	588.70	578.35	595.00	577.70	1913588	1.33%
25 Nov 2013	581.00	576.90	583.80	571.00	560878	1.64%
22 Nov 2013	571.60	574.35	580.00	568.80	696111	-0.45%
21 Nov 2013	574.20	579.90	583.50	572.50	1006746	-1.26%
20 Nov 2013	581.50	591.00	595.00	580.10	688203	-1.82%
19 Nov 2013	592.25	595.00	597.00	590.00	416740	-0.74%
18 Nov 2013	596.65	583.00	599.00	581.00	1229930	2.83%
14 Nov 2013	580.25	586.00	590.45	578.60	697871	-0.43%
13 Nov 2013	582.75	576.95	590.85	572.35	1279188	1.44%
12 Nov 2013	574.45	576.00	579.40	573.00	1193468	-0.10%
11 Nov 2013	575.05	587.20	587.20	572.70	1231490	-1.73%
08 Nov 2013	585.15	591.95	593.75	583.00	1157678	-0.81%
07 Nov 2013	589.95	590.95	599.00	585.90	703382	0.31%
06 Nov 2013	588.10	592.00	595.20	586.10	895583	-1.32%
05 Nov 2013	595.95	602.50	607.00	595.00	754610	-1.96%
03 Nov 2013	607.85	610.00	610.80	607.00	86114	-0.17%
01 Nov 2013	608.90	605.25	615.00	605.25	636680	-0.16%
31 Oct 2013	609.85	610.15	614.75	604.10	1568688	-0.62%
30 Oct 2013	613.65	605.70	614.80	602.25	776963	1.49%
29 Oct 2013	604.65	589.60	607.00	589.60	1111250	2.61%
28 Oct 2013	589.25	604.00	618.65	586.10	2756152	-0.79%
25 Oct 2013	593.95	605.00	607.70	592.00	1885723	-2.55%
24 Oct 2013	609.50	615.00	621.40	607.00	1471598	-0.84%
23 Oct 2013	614.65	606.25	643.90	599.20	5484307	0.94%
22 Oct 2013	608.95	605.00	613.90	605.00	901297	-0.01%
21 Oct 2013	609.00	606.00	610.50	605.05	598633	0.48%
18 Oct 2013	606.10	609.85	610.00	602.60	1538435	0.18%
17 Oct 2013	605.00	606.40	617.30	602.20	2169271	0.38%
15 Oct 2013	602.70	597.00	604.75	592.25	1026466	1.06%
14 Oct 2013	596.40	605.00	609.30	595.00	1010949	-1.24%
11 Oct 2013	603.90	600.00	605.70	596.30	784119	0.42%
10 Oct 2013	601.35	611.00	614.95	598.30	1280329	-1.45%
09 Oct 2013	610.20	605.35	611.50	605.35	1564012	0.09%
08 Oct 2013	609.65	612.90	614.80	606.25	1201322	-0.24%
07 Oct 2013	611.10	606.85	614.55	606.00	1100167	0.72%
04 Oct 2013	606.75	611.00	613.85	600.00	3274613	-0.48%
03 Oct 2013	609.65	620.00	620.00	603.25	4104263	-1.54%
01 Oct 2013	619.20	630.00	631.00	606.95	1766671	-1.31%
30 Sep 2013	627.45	621.00	631.85	619.00	1205277	1.04%
27 Sep 2013	621.00	632.00	632.00	616.25	1214348	-1.26%
26 Sep 2013	628.90	636.00	636.05	621.15	2064365	-0.74%
25 Sep 2013	633.60	642.00	649.70	622.65	1684929	-1.48%
24 Sep 2013	643.10	642.00	656.20	636.25	1425200	0.08%
23 Sep 2013	642.60	644.50	664.75	634.00	1045119	-1.30%
20 Sep 2013	651.05	674.90	677.60	639.50	1951942	-3.92%
19 Sep 2013	677.60	654.00	685.00	650.95	2061482	5.51%
18 Sep 2013	642.20	626.10	644.80	624.50	927405	2.16%
17 Sep 2013	628.65	619.00	631.00	615.00	737567	1.38%
16 Sep 2013	620.10	628.05	638.10	613.25	974416	-0.27%
13 Sep 2013	621.75	629.70	634.95	620.00	763618	-0.73%
12 Sep 2013	626.30	642.00	644.95	623.25	1123281	-2.69%
11 Sep 2013	643.60	648.25	652.50	635.15	1180964	-1.51%
10 Sep 2013	653.50	623.00	659.40	623.00	2086680	5.81%
06 Sep 2013	617.60	629.70	635.30	610.00	1284157	-1.66%
05 Sep 2013	628.00	618.95	631.70	616.20	725423	1.87%
04 Sep 2013	616.50	611.00	624.70	604.00	959682	0.51%
03 Sep 2013	613.35	641.00	644.00	608.10	1157960	-4.36%
02 Sep 2013	641.30	632.00	647.40	632.00	1133123	1.56%
30 Aug 2013	631.45	602.00	638.75	600.30	2478561	4.03%
29 Aug 2013	607.00	594.00	611.35	587.70	2485894	2.09%
28 Aug 2013	594.55	589.00	602.70	579.55	2582899	-0.17%
27 Aug 2013	595.55	605.00	606.00	586.10	2297372	-2.13%
26 Aug 2013	608.50	606.00	616.50	600.10	1064662	1.19%
23 Aug 2013	601.35	597.50	604.35	587.10	2360748	1.47%
22 Aug 2013	592.65	587.00	599.35	578.95	1814279	0.55%
21 Aug 2013	589.40	595.00	606.85	583.25	2540740	-0.20%
20 Aug 2013	590.60	585.00	598.00	579.35	2575130	0.22%
19 Aug 2013	589.30	597.00	602.50	583.35	1650465	-1.62%
16 Aug 2013	599.00	615.35	618.00	595.00	3009323	-2.85%
14 Aug 2013	616.60	619.00	621.95	612.30	946392	-0.80%
13 Aug 2013	621.60	611.00	624.90	606.40	881909	0.97%
12 Aug 2013	615.65	600.00	620.30	600.00	1366927	2.61%
08 Aug 2013	600.00	603.15	607.10	596.10	1718456	-0.53%
07 Aug 2013	603.20	606.55	611.95	595.95	2424701	-0.85%
06 Aug 2013	608.35	618.00	625.15	605.45	1203007	-1.69%
05 Aug 2013	618.80	620.00	627.85	615.15	1410809	0.46%
02 Aug 2013	615.95	638.00	640.20	608.35	2783404	-3.03%
01 Aug 2013	635.20	609.10	641.40	608.35	2143419	3.70%
31 Jul 2013	612.55	621.25	625.05	605.25	4105005	-2.30%
30 Jul 2013	627.00	633.00	635.40	622.60	1857276	-1.81%
29 Jul 2013	638.55	660.10	660.95	625.10	4161171	-3.79%
26 Jul 2013	663.70	679.50	681.15	648.40	8739293	-3.52%
25 Jul 2013	687.95	706.00	713.90	675.10	5550291	-3.03%
24 Jul 2013	709.45	718.00	725.00	705.25	3485015	-1.30%
23 Jul 2013	718.80	700.00	722.00	696.85	3299142	3.11%
22 Jul 2013	697.15	684.70	701.00	680.40	1801410	1.61%
19 Jul 2013	686.10	694.70	708.80	678.30	8816903	-0.28%
18 Jul 2013	688.05	685.80	719.10	669.40	10021074	0.44%
17 Jul 2013	685.05	623.05	699.35	618.65	18748031	9.94%
16 Jul 2013	623.10	612.70	628.90	606.00	2228512	1.45%
15 Jul 2013	614.20	600.00	618.00	598.75	2644608	2.09%
12 Jul 2013	601.60	601.00	603.00	590.45	1379218	0.09%
11 Jul 2013	601.05	597.90	603.00	593.75	1530058	1.03%
10 Jul 2013	594.95	601.45	602.65	591.15	2245187	-1.65%
09 Jul 2013	604.95	610.45	611.85	604.00	1082343	-0.78%
08 Jul 2013	609.70	608.00	612.80	599.00	1783428	0.06%
05 Jul 2013	609.35	624.00	632.00	605.10	4817710	1.32%
04 Jul 2013	601.40	586.55	605.40	583.40	4840129	2.31%
03 Jul 2013	587.85	585.00	596.50	582.60	2285572	0.00%
02 Jul 2013	587.85	586.50	591.10	585.10	3265981	0.08%
01 Jul 2013	587.40	584.30	588.50	583.20	7069503	0.38%
28 Jun 2013	585.15	589.45	589.45	584.00	9787702	-0.65%
27 Jun 2013	588.95	588.60	590.60	587.00	15851546	0.10%
26 Jun 2013	588.35	586.40	589.50	585.10	4619598	0.10%
25 Jun 2013	587.75	581.10	588.90	581.10	4177811	0.65%
24 Jun 2013	583.95	590.05	591.75	581.55	8830754	-1.13%
21 Jun 2013	590.65	593.50	594.35	589.05	6623347	-0.45%
20 Jun 2013	593.30	594.55	595.00	592.55	2592060	-0.24%
19 Jun 2013	594.75	595.00	595.00	593.50	2962206	-0.15%
18 Jun 2013	595.65	595.70	598.05	593.35	1831701	-0.04%
17 Jun 2013	595.90	594.15	597.35	593.65	787063	0.39%
14 Jun 2013	593.60	595.00	595.00	592.65	1029944	-0.18%
13 Jun 2013	594.70	594.00	595.00	592.05	1071002	0.18%
12 Jun 2013	593.65	594.80	594.80	593.10	733188	0.03%
11 Jun 2013	593.50	592.20	594.75	592.00	1117140	0.13%
10 Jun 2013	592.70	591.10	594.00	591.10	824294	0.26%
07 Jun 2013	591.15	590.55	592.30	590.55	982944	0.05%
06 Jun 2013	590.85	590.30	591.35	589.15	2907337	0.09%
05 Jun 2013	590.30	590.75	591.75	589.60	1881857	-0.07%
04 Jun 2013	590.70	591.00	592.95	590.40	1301781	-0.24%
03 Jun 2013	592.10	588.25	593.85	588.25	1389907	-0.07%
31 May 2013	592.50	593.05	597.85	591.10	1683995	-0.51%
30 May 2013	595.55	591.10	596.50	591.10	2469202	0.24%
29 May 2013	594.15	591.60	594.95	590.00	898094	0.47%
28 May 2013	591.35	592.00	592.30	589.05	826579	-0.04%
27 May 2013	591.60	586.20	592.65	585.20	1185438	0.93%
24 May 2013	586.15	586.00	587.00	585.15	1290939	0.15%
23 May 2013	585.25	584.25	585.90	584.25	2498040	0.03%
22 May 2013	585.10	584.10	585.55	584.10	1053010	-0.12%
21 May 2013	585.80	586.00	590.00	585.25	1565233	-0.10%
20 May 2013	586.40	586.00	587.85	585.05	1476948	0.07%
17 May 2013	586.00	582.50	586.75	582.50	1493246	0.56%
16 May 2013	582.75	583.10	585.85	582.05	3247546	-0.47%
15 May 2013	585.50	585.70	587.60	583.55	1871906	0.28%
14 May 2013	583.85	582.45	585.00	581.55	762210	0.28%
13 May 2013	582.20	585.85	587.00	581.25	1858762	-0.67%
11 May 2013	586.10	585.85	587.00	585.00	43958	0.19%
10 May 2013	585.00	587.70	587.75	583.55	962470	0.03%
09 May 2013	584.85	588.00	588.10	584.00	1192515	-0.37%
08 May 2013	587.00	578.25	588.40	578.25	2665710	1.32%
07 May 2013	579.35	573.00	581.40	572.50	1953522	1.08%
06 May 2013	573.15	572.20	576.15	571.10	1541686	0.13%
03 May 2013	572.40	570.50	577.50	570.50	2935748	0.10%
02 May 2013	571.85	582.85	582.85	570.35	7162821	-2.05%
30 Apr 2013	583.80	547.05	597.00	547.05	19185543	17.38%
29 Apr 2013	497.35	465.00	499.65	457.60	11096404	6.95%
26 Apr 2013	465.05	477.35	477.35	462.70	2239631	-2.84%
25 Apr 2013	478.65	480.25	486.35	469.10	2833099	-0.15%
23 Apr 2013	479.35	482.00	489.50	477.65	1320840	-0.74%
22 Apr 2013	482.90	482.60	487.00	481.15	2283739	-0.06%
18 Apr 2013	483.20	482.35	487.50	481.25	2197874	0.03%
17 Apr 2013	483.05	484.00	487.95	482.05	2711366	-0.57%
16 Apr 2013	485.80	473.00	487.00	471.50	1451228	2.27%
15 Apr 2013	475.00	479.10	479.70	470.60	1378046	-0.85%
12 Apr 2013	479.05	468.10	480.00	468.10	1502206	1.57%
11 Apr 2013	471.65	472.80	474.00	465.00	2194005	0.79%
10 Apr 2013	467.95	477.00	477.00	465.20	2033464	-0.89%
09 Apr 2013	472.15	479.05	480.50	469.15	3098313	-1.21%
08 Apr 2013	477.95	471.00	479.35	471.00	1869019	1.32%
05 Apr 2013	471.70	469.95	474.40	468.35	1372376	0.35%
04 Apr 2013	470.05	461.55	471.70	461.55	1726008	1.57%
03 Apr 2013	462.80	467.40	470.95	461.10	1700086	-1.72%
02 Apr 2013	470.90	471.00	474.00	468.80	855108	-0.10%
01 Apr 2013	471.35	466.00	474.80	465.10	944417	0.94%
28 Mar 2013	466.95	471.00	472.45	462.85	5842644	-1.22%
26 Mar 2013	472.70	462.60	475.80	462.60	2577126	2.47%
25 Mar 2013	461.30	463.15	465.00	458.35	1175950	0.48%
22 Mar 2013	459.10	461.50	468.70	456.70	2023676	-0.37%
21 Mar 2013	460.80	468.85	472.00	457.30	3649437	-1.68%
20 Mar 2013	468.65	453.50	470.35	450.40	2681146	3.34%
19 Mar 2013	453.50	467.05	467.65	452.50	3089196	-2.15%
18 Mar 2013	463.45	455.00	466.50	455.00	2315988	1.06%
15 Mar 2013	458.60	457.95	464.00	455.55	5763799	0.56%
14 Mar 2013	456.05	446.10	460.00	446.10	4887406	2.08%
13 Mar 2013	446.75	444.00	450.00	443.60	1964447	0.52%
12 Mar 2013	444.45	440.00	448.50	439.30	3055791	1.23%
11 Mar 2013	439.05	438.00	444.40	437.50	2172102	0.29%
08 Mar 2013	437.80	434.75	439.70	433.20	3710974	1.06%
07 Mar 2013	433.20	438.75	443.00	432.15	3510565	-1.66%
06 Mar 2013	440.50	450.25	451.00	439.10	3117341	-2.09%
05 Mar 2013	449.90	442.75	451.40	441.00	2602130	2.03%
04 Mar 2013	440.95	450.35	451.95	440.00	2112775	-2.62%
01 Mar 2013	452.80	447.00	456.65	440.15	1620895	2.20%
28 Feb 2013	443.05	455.40	458.00	435.00	3984567	-2.25%
27 Feb 2013	453.25	454.50	459.80	452.45	1530865	0.25%
26 Feb 2013	452.10	451.50	462.00	450.60	1591179	0.09%
25 Feb 2013	451.70	456.05	457.80	450.00	1483568	-0.81%
22 Feb 2013	455.40	467.00	467.15	454.00	2420050	-2.74%
21 Feb 2013	468.25	476.00	478.20	464.15	2049876	-1.87%
20 Feb 2013	477.15	477.00	478.70	471.95	1257057	0.12%
19 Feb 2013	476.60	472.00	477.85	469.45	1684526	1.36%
18 Feb 2013	470.20	462.30	471.75	462.00	1116507	1.75%
15 Feb 2013	462.10	463.60	467.80	460.10	1446219	-0.53%
14 Feb 2013	464.55	454.15	467.95	453.60	2698872	1.93%
13 Feb 2013	455.75	460.00	460.00	453.65	1457944	-0.92%
12 Feb 2013	460.00	457.50	464.25	457.50	1161048	-0.12%
11 Feb 2013	460.55	455.05	463.50	450.10	1687906	1.73%
08 Feb 2013	452.70	455.05	457.50	449.50	2054421	-0.72%
07 Feb 2013	456.00	452.00	458.30	452.00	1306127	0.39%
06 Feb 2013	454.25	462.55	463.40	451.15	2398688	-1.57%
05 Feb 2013	461.50	464.70	468.00	459.90	1464418	-1.20%
04 Feb 2013	467.10	466.10	469.50	459.60	2333391	0.48%
01 Feb 2013	464.85	472.85	472.85	463.45	1778094	-1.92%
31 Jan 2013	473.95	473.10	479.10	470.00	2602245	-0.73%
30 Jan 2013	477.45	469.60	481.80	469.60	3235887	1.90%
29 Jan 2013	468.55	468.00	471.85	465.25	2203760	-0.38%
28 Jan 2013	470.35	476.00	476.95	466.05	2867126	-1.29%
25 Jan 2013	476.50	468.50	477.85	466.45	3193879	1.64%
24 Jan 2013	468.80	458.80	470.30	457.65	2986749	1.90%
23 Jan 2013	460.05	451.20	463.60	447.85	18353640	-4.34%
22 Jan 2013	480.90	496.40	505.50	463.40	13295996	-3.29%
21 Jan 2013	497.25	490.05	499.85	482.35	4409836	1.40%
18 Jan 2013	490.40	502.00	502.80	488.00	3953993	-2.03%
17 Jan 2013	500.55	498.05	504.55	496.60	2527307	0.08%
16 Jan 2013	500.15	504.45	505.10	498.00	2197579	-0.70%
15 Jan 2013	503.70	504.95	508.30	497.60	2537955	-0.32%
14 Jan 2013	505.30	500.00	508.40	492.00	2522332	1.45%
11 Jan 2013	498.10	517.00	518.00	495.10	2134714	-3.58%
10 Jan 2013	516.60	520.00	521.90	513.70	1651086	-0.52%
09 Jan 2013	519.30	526.00	529.85	518.20	1566612	-1.18%
08 Jan 2013	525.50	523.00	527.10	520.00	1646596	0.02%
07 Jan 2013	525.40	533.65	534.65	522.80	2310025	-1.74%
04 Jan 2013	534.70	534.00	536.30	529.10	1159517	0.44%
03 Jan 2013	532.35	532.00	533.70	526.50	1059032	0.35%
02 Jan 2013	530.50	531.10	534.00	528.05	1523020	-0.02%
01 Jan 2013	530.60	525.55	533.50	525.25	538696	1.10%
31 Dec 2012	524.85	522.10	526.90	520.05	807948	0.53%
28 Dec 2012	522.10	519.80	523.00	516.95	1300009	0.75%
27 Dec 2012	518.20	525.00	525.00	515.75	3096975	-0.99%
26 Dec 2012	523.40	529.20	530.75	522.30	1066122	-1.56%
24 Dec 2012	531.70	528.00	536.55	524.30	974860	0.86%
21 Dec 2012	527.15	530.70	534.50	525.10	1643260	-1.04%
20 Dec 2012	532.70	522.05	534.25	520.95	2607533	1.86%
19 Dec 2012	522.95	525.45	527.00	520.65	3281937	-0.34%
18 Dec 2012	524.75	523.70	525.50	517.25	1239848	0.38%
17 Dec 2012	522.75	518.00	523.55	515.00	1515965	1.18%
14 Dec 2012	516.65	520.00	524.20	513.60	2918226	-0.60%
13 Dec 2012	519.75	528.00	531.95	513.85	6190043	-1.89%
12 Dec 2012	529.75	545.60	546.55	528.00	6114128	-2.78%
11 Dec 2012	544.90	534.10	554.25	534.10	6021846	1.88%
10 Dec 2012	534.85	531.10	536.55	531.00	1907839	0.79%
07 Dec 2012	530.65	533.35	537.35	527.30	3273673	-0.86%
06 Dec 2012	535.25	533.00	537.00	522.35	2297890	0.66%
05 Dec 2012	531.75	534.25	537.80	530.35	1159578	-0.37%
04 Dec 2012	533.70	536.05	538.10	532.00	710732	-0.52%
03 Dec 2012	536.50	540.80	542.30	535.20	1541307	-0.30%
30 Nov 2012	538.10	548.00	549.70	536.00	2283393	-1.83%
29 Nov 2012	548.15	540.20	550.90	540.20	2396376	1.20%
27 Nov 2012	541.65	537.50	543.90	537.20	1737783	0.79%
26 Nov 2012	537.40	530.00	540.00	528.10	1089441	1.36%
23 Nov 2012	530.20	526.50	532.50	524.20	1034970	1.12%
22 Nov 2012	524.35	524.10	528.85	521.75	1068387	-0.05%
21 Nov 2012	524.60	518.60	526.15	517.65	1414178	0.85%
20 Nov 2012	520.20	517.85	522.90	514.50	1387806	0.69%
19 Nov 2012	516.65	521.00	521.00	512.10	1503306	-0.83%
16 Nov 2012	521.00	532.45	533.90	516.60	1544605	-2.40%
15 Nov 2012	533.80	531.50	535.95	528.65	2065869	0.91%
13 Nov 2012	529.00	530.00	531.50	527.50	109568	-0.15%
12 Nov 2012	529.80	528.05	533.10	528.00	1292637	0.12%
09 Nov 2012	529.15	532.35	536.40	525.80	1541504	-0.79%
08 Nov 2012	533.35	532.25	536.90	530.60	1192259	-0.22%
07 Nov 2012	534.55	532.10	536.30	527.10	1835616	0.32%
06 Nov 2012	532.85	530.50	535.00	526.60	1590975	-0.03%
05 Nov 2012	533.00	536.40	537.25	530.35	1500512	0.00%
02 Nov 2012	533.00	541.45	541.45	532.20	2005259	-0.83%
01 Nov 2012	537.45	537.40	540.60	531.00	1843023	-1.67%
31 Oct 2012	546.60	550.20	551.05	541.50	2000378	-0.73%
30 Oct 2012	550.60	545.70	554.20	543.35	1615935	0.83%
29 Oct 2012	546.05	550.00	551.75	541.05	2311782	-1.11%
26 Oct 2012	552.20	564.70	569.00	547.75	6148192	-2.08%
25 Oct 2012	563.95	570.95	570.95	559.85	3283093	-1.12%
23 Oct 2012	570.35	569.90	573.15	567.00	781659	0.16%
22 Oct 2012	569.45	566.65	572.00	565.25	1019679	0.51%
19 Oct 2012	566.55	574.00	574.05	564.65	2057309	-1.57%
18 Oct 2012	575.60	573.30	580.00	571.00	979652	0.44%
17 Oct 2012	573.05	575.05	575.90	569.25	904193	-0.21%
16 Oct 2012	574.25	578.50	580.45	568.65	1456748	-0.74%
15 Oct 2012	578.55	575.00	579.90	569.20	1092761	0.61%
12 Oct 2012	575.05	573.95	576.25	570.25	1314242	0.65%
11 Oct 2012	571.35	566.75	572.95	558.75	1409055	1.32%
10 Oct 2012	563.90	567.00	568.75	562.85	1058543	-0.87%
09 Oct 2012	568.85	561.25	570.60	561.25	1351313	1.57%
08 Oct 2012	560.05	563.05	564.90	557.55	1027242	-0.95%
05 Oct 2012	565.40	559.00	568.70	444.45	3291190	1.78%
04 Oct 2012	555.50	556.50	561.90	554.50	2203993	0.00%
03 Oct 2012	555.50	542.25	557.70	542.25	1781389	2.33%
01 Oct 2012	542.85	543.00	546.20	541.55	726130	-0.55%
28 Sep 2012	545.85	538.25	549.00	536.55	2379138	1.51%
27 Sep 2012	537.75	529.90	540.00	527.65	2452894	2.07%
26 Sep 2012	526.85	527.90	535.90	524.40	1743114	-0.29%
25 Sep 2012	528.40	518.00	530.10	511.40	2698327	2.00%
24 Sep 2012	518.05	530.00	531.05	508.70	4620998	-2.20%
21 Sep 2012	529.70	531.20	536.80	528.30	3416021	0.42%
20 Sep 2012	527.50	525.50	540.95	525.50	3448015	-0.92%
18 Sep 2012	532.40	531.00	537.90	528.20	3898228	0.10%
17 Sep 2012	531.85	554.00	554.05	529.15	4246948	-2.96%
14 Sep 2012	548.05	552.00	554.70	545.55	3526275	0.18%
13 Sep 2012	547.05	540.00	548.00	539.05	1786501	1.12%
12 Sep 2012	541.00	534.00	542.50	533.00	1763051	1.72%
11 Sep 2012	531.85	534.40	539.05	530.10	1168093	-0.62%
10 Sep 2012	535.15	542.00	542.30	533.40	1855860	-1.07%
08 Sep 2012	540.95	537.00	542.30	537.00	144242	0.37%
07 Sep 2012	538.95	531.00	539.50	526.90	2340778	2.37%
06 Sep 2012	526.45	531.10	533.50	523.60	1744174	-0.89%
05 Sep 2012	531.20	518.05	532.45	518.05	2837160	1.95%
04 Sep 2012	521.05	514.05	522.45	514.05	1312288	1.16%
03 Sep 2012	515.10	517.95	518.90	511.20	1740309	0.00%
31 Aug 2012	515.10	527.90	529.45	514.05	3416287	-2.57%
30 Aug 2012	528.70	519.05	550.85	519.05	3526927	1.18%
29 Aug 2012	522.55	522.35	524.80	518.80	1550960	-0.30%
28 Aug 2012	524.10	521.00	525.70	519.30	1484882	0.59%
27 Aug 2012	521.05	520.00	525.95	518.60	1680007	0.60%
24 Aug 2012	517.95	519.95	528.00	516.35	3544251	-0.47%
23 Aug 2012	520.40	512.25	524.50	512.10	2546219	1.47%
22 Aug 2012	512.85	512.00	515.00	510.10	1602330	-0.15%
21 Aug 2012	513.60	502.90	514.80	500.70	2584115	2.03%
17 Aug 2012	503.40	494.95	505.45	493.55	2565741	1.75%
16 Aug 2012	494.75	494.25	496.45	490.00	1459688	-0.23%
14 Aug 2012	495.90	492.00	497.15	488.60	646462	1.14%
13 Aug 2012	490.30	494.70	499.00	487.40	1442959	-1.49%
10 Aug 2012	497.70	486.05	498.50	485.95	1706786	1.94%
09 Aug 2012	488.25	477.25	489.85	477.25	1705222	2.33%
08 Aug 2012	477.15	470.00	478.95	469.30	1835156	1.54%
07 Aug 2012	469.90	468.10	472.50	466.40	1946016	0.55%
06 Aug 2012	467.35	468.25	470.00	465.50	988874	0.16%
03 Aug 2012	466.60	466.30	469.85	465.50	1784528	-0.39%
02 Aug 2012	468.45	470.35	473.80	466.65	1552143	-0.36%
01 Aug 2012	470.15	465.95	473.80	465.00	1493360	0.60%
31 Jul 2012	467.35	465.15	469.70	464.95	5639186	0.34%
30 Jul 2012	465.75	467.90	469.00	461.55	3988589	0.25%
27 Jul 2012	464.60	464.00	468.50	463.10	3973735	0.60%
26 Jul 2012	461.85	465.00	466.40	460.80	2844026	-0.56%
25 Jul 2012	464.45	473.65	474.75	463.60	3588427	-2.47%
24 Jul 2012	476.20	452.80	477.75	450.35	12434286	7.51%
23 Jul 2012	442.95	445.50	446.00	441.45	1981053	-0.69%
20 Jul 2012	446.05	446.70	449.40	445.15	1922480	-0.13%
19 Jul 2012	446.65	448.80	449.00	444.20	1153087	0.08%
18 Jul 2012	446.30	445.85	447.40	443.05	1934268	0.48%
17 Jul 2012	444.15	441.25	445.70	441.25	1194197	0.68%
16 Jul 2012	441.15	442.00	445.60	439.35	1047284	0.01%
13 Jul 2012	441.10	442.60	445.30	440.50	823610	-0.42%
12 Jul 2012	442.95	440.00	447.90	439.35	1698747	0.35%
11 Jul 2012	441.40	446.00	446.55	438.35	2486849	-1.12%
10 Jul 2012	446.40	445.60	448.50	440.30	2182734	0.55%
09 Jul 2012	443.95	446.40	446.95	443.10	1006094	-0.47%
06 Jul 2012	446.05	441.00	448.00	441.00	1942688	1.18%
05 Jul 2012	440.85	438.00	445.00	438.00	1228702	0.66%
04 Jul 2012	437.95	439.85	441.00	434.70	1243347	-0.77%
03 Jul 2012	441.35	446.50	451.00	438.60	2158825	-1.18%
02 Jul 2012	446.60	453.25	456.60	445.55	1476506	-1.74%
29 Jun 2012	454.50	458.70	463.30	453.35	4480357	0.63%
28 Jun 2012	451.65	452.50	454.70	449.55	2047672	-0.18%
27 Jun 2012	452.45	451.80	454.90	449.05	1547735	0.39%
26 Jun 2012	450.70	458.25	458.70	448.10	2391622	-2.03%
25 Jun 2012	460.05	460.00	463.80	459.20	1042431	-0.05%
22 Jun 2012	460.30	458.60	464.20	458.20	1112693	0.03%
21 Jun 2012	460.15	453.05	464.70	452.75	1908311	1.00%
20 Jun 2012	455.60	449.00	458.00	448.20	2265526	1.42%
19 Jun 2012	449.20	445.00	452.95	445.00	1865944	0.62%
18 Jun 2012	446.45	450.00	453.80	443.75	1868135	-0.67%
15 Jun 2012	449.45	443.00	451.95	441.55	2487629	1.96%
14 Jun 2012	440.80	446.00	449.70	440.05	1950641	-1.51%
13 Jun 2012	447.55	432.25	448.50	432.20	3034493	3.47%
12 Jun 2012	432.55	434.95	435.50	430.25	2128965	-0.83%
11 Jun 2012	436.15	430.25	437.65	429.30	1765844	1.60%
08 Jun 2012	429.30	422.55	431.25	422.30	2762193	1.31%
07 Jun 2012	423.75	423.50	425.00	421.65	2861606	0.88%
06 Jun 2012	420.05	409.15	425.60	409.15	5031386	3.13%
05 Jun 2012	407.30	414.50	415.95	406.10	1596568	-1.24%
04 Jun 2012	412.40	417.40	419.60	408.80	1053519	-1.69%
01 Jun 2012	419.50	428.40	433.00	417.90	1198654	-1.99%
31 May 2012	428.00	418.75	430.80	417.65	3840908	1.31%
30 May 2012	422.45	416.00	423.40	414.05	1459824	1.49%
29 May 2012	416.25	418.00	419.55	414.00	1147219	-0.29%
28 May 2012	417.45	420.50	421.45	413.20	1259996	-0.81%
25 May 2012	420.85	423.00	425.90	419.00	1174995	-0.91%
24 May 2012	424.70	428.00	428.00	420.80	1065218	-0.54%
23 May 2012	427.00	422.90	429.00	419.20	1594562	0.74%
22 May 2012	423.85	428.40	429.40	422.35	1318747	-0.55%
21 May 2012	426.20	431.20	433.95	425.00	914515	-1.35%
18 May 2012	432.05	426.15	437.00	426.15	2121717	0.49%
17 May 2012	429.95	428.70	435.30	426.20	2518722	0.51%
16 May 2012	427.75	430.00	433.00	426.75	2094109	-1.09%
15 May 2012	432.45	432.00	433.80	431.55	1454395	-0.32%
14 May 2012	433.85	433.95	435.00	430.45	1208457	0.42%
11 May 2012	432.05	435.00	435.00	431.40	1811513	-0.28%
10 May 2012	433.25	431.10	440.00	431.10	1652017	0.16%
09 May 2012	432.55	430.50	435.70	426.60	1656021	0.39%
08 May 2012	430.85	430.00	436.30	429.60	1505249	0.21%
07 May 2012	429.95	429.55	434.00	425.00	1165490	-1.14%
04 May 2012	434.90	432.50	437.75	431.15	1828561	0.03%
03 May 2012	434.75	422.50	435.50	422.50	6817254	2.29%
02 May 2012	425.00	430.00	433.80	423.60	4465721	1.77%
30 Apr 2012	417.60	417.65	421.40	414.35	2701937	0.00%
28 Apr 2012	417.60	416.95	418.20	416.00	18757	0.53%
27 Apr 2012	415.40	414.00	418.30	412.55	2408519	0.17%
26 Apr 2012	414.70	418.10	419.85	412.25	2175667	-1.05%
25 Apr 2012	419.10	419.35	422.00	416.40	1021535	-0.33%
24 Apr 2012	420.50	417.90	423.35	416.35	1386044	0.82%
23 Apr 2012	417.10	422.35	424.35	416.00	498101	-1.39%
20 Apr 2012	423.00	426.00	426.00	416.40	1990448	-0.59%
19 Apr 2012	425.50	423.50	430.50	420.60	2363011	0.63%
18 Apr 2012	422.85	423.00	424.10	420.25	1749037	0.15%
17 Apr 2012	422.20	421.00	425.45	419.35	1470364	0.23%
16 Apr 2012	421.25	424.75	425.90	420.35	722676	-0.92%
13 Apr 2012	425.15	424.00	428.40	422.90	891169	0.94%
12 Apr 2012	421.20	416.25	422.00	414.60	1678795	1.10%
11 Apr 2012	416.60	413.25	420.85	410.10	1747310	0.40%
10 Apr 2012	414.95	405.00	417.50	404.85	2726003	2.58%
09 Apr 2012	404.50	401.30	406.20	400.00	1463760	1.33%
04 Apr 2012	399.20	404.00	404.30	398.00	1285156	-1.13%
03 Apr 2012	403.75	407.80	409.65	402.75	1308869	-0.47%
02 Apr 2012	405.65	408.20	408.95	404.10	1539502	-1.07%
30 Mar 2012	410.05	409.20	414.45	406.30	1963767	0.42%
29 Mar 2012	408.35	411.00	414.55	406.20	2403473	-1.01%
28 Mar 2012	412.50	415.55	418.55	411.00	1830505	-0.85%
27 Mar 2012	416.05	404.80	417.70	403.00	4279621	3.15%
26 Mar 2012	403.35	403.00	405.45	396.55	1925706	0.06%
23 Mar 2012	403.10	396.50	407.00	396.50	3300855	1.83%
22 Mar 2012	395.85	404.00	406.35	392.80	2497386	-1.82%
21 Mar 2012	403.20	395.20	404.50	395.10	3610315	1.97%
20 Mar 2012	395.40	395.10	398.90	392.65	2100522	0.39%
19 Mar 2012	393.85	391.00	399.70	387.75	2963461	0.94%
16 Mar 2012	390.20	389.90	391.95	383.15	2672919	0.54%
15 Mar 2012	388.10	383.70	390.00	382.10	2310912	1.72%
14 Mar 2012	381.55	384.80	386.00	380.60	1316660	-0.07%
13 Mar 2012	381.80	381.00	385.80	380.60	890947	0.33%
12 Mar 2012	380.55	383.50	385.00	380.00	766487	-0.44%
09 Mar 2012	382.25	387.85	388.10	381.00	1401098	-0.71%
07 Mar 2012	385.00	381.25	386.00	378.30	1118547	1.26%
06 Mar 2012	380.20	380.10	386.40	378.10	1464049	-0.61%
05 Mar 2012	382.55	380.00	383.25	377.20	765991	0.31%
03 Mar 2012	381.35	381.05	383.85	380.50	47711	-0.39%
02 Mar 2012	382.85	379.65	383.65	376.50	1316617	0.66%
01 Mar 2012	380.35	379.50	382.90	377.30	1603552	0.04%
29 Feb 2012	380.20	382.15	386.85	378.85	4159331	-0.28%
28 Feb 2012	381.25	380.65	384.00	380.05	2574086	0.32%
27 Feb 2012	380.05	388.85	390.80	377.60	2232300	-1.52%
24 Feb 2012	385.90	389.75	390.40	383.55	1728472	-0.59%
23 Feb 2012	388.20	377.15	389.45	377.15	2728135	2.56%
22 Feb 2012	378.50	381.00	383.50	376.10	2030557	-0.90%
21 Feb 2012	381.95	386.80	388.40	381.05	2314496	-0.82%
17 Feb 2012	385.10	385.55	388.00	381.20	3128005	0.27%
16 Feb 2012	384.05	389.00	389.00	383.10	1472742	-1.15%
15 Feb 2012	388.50	393.75	393.75	385.00	2772667	-0.85%
14 Feb 2012	391.85	391.20	393.00	388.50	1096306	0.03%
13 Feb 2012	391.75	388.40	393.70	387.10	1329643	1.12%
10 Feb 2012	387.40	393.00	395.00	385.75	1192722	-1.51%
09 Feb 2012	393.35	385.30	394.70	385.30	1611262	1.24%
08 Feb 2012	388.55	383.00	389.90	382.50	2952882	1.67%
07 Feb 2012	382.15	388.00	388.00	378.00	6607892	-1.27%
06 Feb 2012	387.05	405.90	410.90	384.60	8152556	-3.57%
03 Feb 2012	401.40	392.25	403.95	391.05	3661767	2.74%
02 Feb 2012	390.70	386.00	393.45	385.20	3401946	1.55%
01 Feb 2012	384.75	379.75	386.35	377.15	3629907	1.53%
31 Jan 2012	378.95	384.00	384.00	374.35	5410046	-0.89%
30 Jan 2012	382.35	388.00	390.90	380.00	3357821	-1.95%
27 Jan 2012	389.95	399.95	399.95	384.10	3014531	-0.91%
25 Jan 2012	393.55	393.50	399.10	389.25	3214760	0.11%
24 Jan 2012	393.10	399.40	399.45	392.00	1785375	-0.64%
23 Jan 2012	395.65	391.15	402.65	388.70	2009356	1.15%
20 Jan 2012	391.15	392.00	393.65	389.35	1944382	-0.06%
19 Jan 2012	391.40	394.00	395.30	388.00	1924205	-0.22%
18 Jan 2012	392.25	399.50	399.50	388.50	1875310	-1.35%
17 Jan 2012	397.60	387.60	399.00	385.70	3985373	2.91%
16 Jan 2012	386.35	391.00	391.00	385.00	2898804	-1.35%
13 Jan 2012	391.65	393.90	394.60	390.20	2414816	-0.61%
12 Jan 2012	394.05	393.75	397.10	388.50	2145254	0.39%
11 Jan 2012	392.50	396.85	398.70	391.35	1313159	-0.75%
10 Jan 2012	395.45	393.50	399.00	391.70	1818282	0.51%
09 Jan 2012	393.45	394.30	395.85	390.50	1662954	-0.56%
07 Jan 2012	395.65	396.85	398.00	395.00	83038	-0.29%
06 Jan 2012	396.80	393.75	399.65	388.35	1730249	0.88%
05 Jan 2012	393.35	394.90	398.85	389.25	3679775	-0.53%
04 Jan 2012	395.45	407.60	407.60	392.75	2571970	-3.06%
03 Jan 2012	407.95	405.25	411.70	405.25	1521362	1.38%
02 Jan 2012	402.40	408.15	410.00	401.50	772876	-1.23%
30 Dec 2011	407.40	414.90	414.95	405.35	1008710	-1.67%
29 Dec 2011	414.30	411.75	416.75	407.10	3064284	0.64%
28 Dec 2011	411.65	416.95	418.00	410.70	2100950	-1.22%
27 Dec 2011	416.75	419.00	420.05	415.05	1805252	-0.58%
26 Dec 2011	419.20	411.95	420.25	411.80	3210785	1.82%
23 Dec 2011	411.70	410.00	414.90	408.50	2478598	0.81%
22 Dec 2011	408.40	401.00	412.50	399.25	3480833	1.72%
21 Dec 2011	401.50	402.00	404.65	397.60	2958318	1.21%
20 Dec 2011	396.70	396.60	402.90	394.50	1722756	0.13%
19 Dec 2011	396.20	393.50	399.20	388.50	1861261	0.87%
16 Dec 2011	392.80	395.50	405.00	388.00	2709272	-0.61%
15 Dec 2011	395.20	384.00	396.75	382.55	2848153	2.80%
14 Dec 2011	384.45	385.05	392.45	382.40	1268518	-0.41%
13 Dec 2011	386.05	385.00	388.00	381.75	944694	0.72%
12 Dec 2011	383.30	386.15	386.50	381.00	1926515	-0.62%
09 Dec 2011	385.70	390.40	390.95	384.65	1789135	-1.85%
08 Dec 2011	392.95	394.55	397.50	388.25	1886638	-0.96%
07 Dec 2011	396.75	395.00	400.05	393.40	1884018	0.44%
05 Dec 2011	395.00	395.35	398.40	392.20	1116245	0.03%
02 Dec 2011	394.90	393.40	397.40	391.35	2696779	1.10%
01 Dec 2011	390.60	403.00	403.00	389.70	3180616	-1.65%
30 Nov 2011	397.15	387.80	401.00	387.10	4964804	2.31%
29 Nov 2011	388.20	382.95	389.95	382.05	2414054	1.65%
28 Nov 2011	381.90	376.75	383.85	376.75	2004148	1.62%
25 Nov 2011	375.80	384.55	384.55	373.25	1709121	-2.39%
24 Nov 2011	385.00	383.70	387.00	379.00	1911340	0.35%
23 Nov 2011	383.65	383.75	387.75	378.50	2879124	-0.32%
22 Nov 2011	384.90	390.95	392.00	383.75	3609814	-1.36%
21 Nov 2011	390.20	389.00	393.00	387.65	2197774	0.09%
18 Nov 2011	389.85	388.95	393.45	384.35	3435409	-0.22%
17 Nov 2011	390.70	392.75	394.70	389.10	1500384	-0.31%
16 Nov 2011	391.90	391.30	394.50	387.35	2297870	0.14%
15 Nov 2011	391.35	399.00	399.45	389.70	1724676	-2.05%
14 Nov 2011	399.55	396.50	403.35	395.30	3232928	0.99%
11 Nov 2011	395.65	390.25	398.20	387.95	7170102	0.70%
09 Nov 2011	392.90	381.50	397.40	381.50	6574596	3.20%
08 Nov 2011	380.70	377.60	386.40	377.60	4298936	0.28%
04 Nov 2011	379.65	382.00	383.45	376.55	6162861	-0.68%
03 Nov 2011	382.25	387.55	387.55	379.90	7187338	-2.00%
02 Nov 2011	390.05	384.50	391.90	383.40	4872709	0.50%
01 Nov 2011	388.10	371.40	393.25	371.20	9174039	3.27%
31 Oct 2011	375.80	351.00	378.15	348.35	8016432	7.05%
28 Oct 2011	351.05	347.00	360.00	346.20	3480175	2.35%
26 Oct 2011	343.00	342.90	345.00	342.00	204684	0.57%
25 Oct 2011	341.05	339.35	345.00	334.80	3466500	1.23%
24 Oct 2011	336.90	330.00	338.50	328.00	2005654	3.31%
21 Oct 2011	326.10	331.90	332.25	325.20	1987414	-1.32%
20 Oct 2011	330.45	331.00	333.80	327.70	2261741	-0.30%
19 Oct 2011	331.45	330.15	334.00	327.85	2312230	0.61%
18 Oct 2011	329.45	331.15	335.65	327.65	1184035	-1.33%
17 Oct 2011	333.90	333.80	335.00	330.05	1310537	0.74%
14 Oct 2011	331.45	326.75	334.00	326.75	2841978	1.44%
13 Oct 2011	326.75	329.10	332.50	324.15	1558110	-0.79%
12 Oct 2011	329.35	326.35	331.00	326.10	1512005	1.09%
11 Oct 2011	325.80	334.00	334.00	324.55	1817839	-1.62%
10 Oct 2011	331.15	329.35	334.00	325.25	2980788	0.55%
07 Oct 2011	329.35	328.00	331.65	325.05	2500289	2.31%
05 Oct 2011	321.90	325.10	328.45	319.25	2867335	-1.33%
04 Oct 2011	326.25	333.00	337.00	322.80	2333503	-2.36%
03 Oct 2011	334.15	338.00	339.65	332.55	1403507	-1.89%
30 Sep 2011	340.60	339.55	343.50	336.00	2909985	-0.93%
29 Sep 2011	343.80	334.00	347.00	332.10	3028674	2.70%
28 Sep 2011	334.75	339.90	339.90	332.80	2396557	-1.20%
27 Sep 2011	338.80	330.55	340.00	328.90	2548163	3.01%
26 Sep 2011	328.90	331.90	331.90	324.65	1384504	-0.68%
23 Sep 2011	331.15	330.10	335.75	328.00	2142263	-0.23%
22 Sep 2011	331.90	336.00	337.75	331.05	2452724	-2.02%
21 Sep 2011	338.75	342.25	345.45	335.00	2413225	-1.24%
20 Sep 2011	343.00	338.80	345.95	337.25	2015334	1.52%
19 Sep 2011	337.85	339.50	340.00	335.20	1509561	-0.44%
16 Sep 2011	339.35	347.25	351.35	336.85	4985062	-2.83%
15 Sep 2011	349.25	354.50	354.80	346.10	3540391	-0.95%
14 Sep 2011	352.60	342.85	353.95	337.55	3575382	3.30%
13 Sep 2011	341.35	346.75	347.85	340.15	3890429	-1.34%
12 Sep 2011	346.00	329.60	348.50	329.60	4858629	3.86%
09 Sep 2011	333.15	325.15	338.00	325.00	5585928	2.59%
08 Sep 2011	324.75	320.35	327.40	318.80	3610242	1.33%
07 Sep 2011	320.50	320.00	322.50	318.35	2609747	0.16%
06 Sep 2011	320.00	319.85	320.45	314.95	2156702	0.05%
05 Sep 2011	319.85	321.40	321.40	316.70	1668142	-0.05%
02 Sep 2011	320.00	330.00	331.00	315.35	4706588	-0.12%
30 Aug 2011	320.40	320.60	321.55	319.15	4291158	0.12%
29 Aug 2011	320.00	320.00	321.85	318.30	3558243	0.11%
26 Aug 2011	319.65	320.00	321.15	317.30	1486824	-0.20%
25 Aug 2011	320.30	320.55	324.45	319.00	7132173	0.19%
24 Aug 2011	319.70	318.30	321.60	315.60	2993047	0.49%
23 Aug 2011	318.15	314.00	319.30	313.50	2782892	1.60%
22 Aug 2011	313.15	315.95	316.15	312.55	1601337	-0.81%
19 Aug 2011	315.70	313.55	319.40	312.70	1724375	-0.35%
18 Aug 2011	316.80	317.85	320.50	315.50	1425028	0.13%
17 Aug 2011	316.40	311.00	319.00	310.55	1950763	1.92%
16 Aug 2011	310.45	316.00	316.00	309.60	2309861	-1.46%
12 Aug 2011	315.05	319.00	319.00	313.20	1844873	-0.16%
11 Aug 2011	315.55	317.40	317.40	314.60	1896062	-0.24%
10 Aug 2011	316.30	318.00	320.00	314.50	2655553	-0.99%
09 Aug 2011	319.45	314.00	322.80	310.65	2979527	-0.08%
08 Aug 2011	319.70	311.25	321.30	308.55	5022498	0.27%
05 Aug 2011	318.85	315.00	320.50	312.10	2715088	-0.11%
04 Aug 2011	319.20	322.65	325.45	317.85	2150710	-0.87%
03 Aug 2011	322.00	320.50	323.45	317.00	2568934	-0.54%
02 Aug 2011	323.75	323.85	326.80	320.25	2364644	0.25%
01 Aug 2011	322.95	325.50	327.30	321.60	1349396	-0.32%
29 Jul 2011	324.00	325.70	327.00	319.45	3824366	0.36%
28 Jul 2011	322.85	325.85	329.20	320.05	9159189	-0.97%
27 Jul 2011	326.00	329.30	329.30	322.10	1853575	-0.44%
26 Jul 2011	327.45	331.70	333.00	324.20	1420497	-1.13%
25 Jul 2011	331.20	333.25	334.00	329.75	2848687	-0.75%
22 Jul 2011	333.70	335.20	337.40	332.25	2064576	-0.01%
21 Jul 2011	333.75	332.75	336.30	331.40	1530879	0.57%
20 Jul 2011	331.85	331.65	333.50	330.00	1974487	0.30%
19 Jul 2011	330.85	331.75	332.80	329.50	1774965	-0.68%
18 Jul 2011	333.10	330.00	334.00	328.00	1180470	1.02%
15 Jul 2011	329.75	331.20	333.80	328.35	1076030	-0.77%
14 Jul 2011	332.30	331.00	336.05	328.55	1062244	0.29%
13 Jul 2011	331.35	332.45	334.45	330.15	1144824	-0.48%
12 Jul 2011	332.95	331.55	335.30	329.00	1126865	0.29%
11 Jul 2011	332.00	332.00	335.50	330.95	865852	-0.43%
08 Jul 2011	333.45	334.00	338.40	331.65	1714115	-0.69%
07 Jul 2011	335.75	330.95	339.90	330.20	2877579	1.82%
06 Jul 2011	329.75	330.65	334.90	328.70	2436300	-0.92%
05 Jul 2011	332.80	336.05	336.50	331.45	2503942	-1.08%
04 Jul 2011	336.45	341.00	341.00	335.55	1767312	-0.09%
01 Jul 2011	336.75	342.40	343.50	335.70	1912354	-2.01%
30 Jun 2011	343.65	334.00	348.00	333.50	4476231	3.26%
29 Jun 2011	332.80	324.70	334.65	324.10	2455593	2.84%
28 Jun 2011	323.60	322.40	325.45	321.35	1401219	0.05%
27 Jun 2011	323.45	321.00	327.00	321.00	1145129	-0.28%
24 Jun 2011	324.35	318.05	325.00	318.05	1505937	2.13%
23 Jun 2011	317.60	310.00	318.90	309.90	1160640	2.20%
22 Jun 2011	310.75	323.00	323.95	310.00	2409893	-3.60%
21 Jun 2011	322.35	322.00	327.00	320.90	2289179	-0.06%
20 Jun 2011	322.55	320.00	324.70	313.80	4312687	0.51%
17 Jun 2011	320.90	317.25	326.50	317.25	2503209	0.00%
16 Jun 2011	320.90	318.00	323.00	315.25	3371149	1.31%
15 Jun 2011	316.75	314.95	318.80	313.00	999983	0.44%
14 Jun 2011	315.35	313.60	318.20	313.60	1805807	0.45%
13 Jun 2011	313.95	308.40	315.80	308.40	1290141	0.80%
10 Jun 2011	311.45	313.00	313.20	309.35	650374	-0.35%
09 Jun 2011	312.55	315.70	316.30	312.00	966979	-0.27%
08 Jun 2011	313.40	306.80	315.80	305.65	1386122	1.51%
07 Jun 2011	308.75	311.95	314.90	306.65	2256698	-1.97%
06 Jun 2011	314.95	318.65	319.50	314.15	1227592	-1.13%
03 Jun 2011	318.55	320.90	321.00	315.20	2109606	-0.69%
02 Jun 2011	320.75	311.40	323.80	310.10	3956634	3.32%
01 Jun 2011	310.45	304.85	313.00	303.20	1276905	1.94%
31 May 2011	304.55	302.10	309.45	302.10	1970851	0.58%
30 May 2011	302.80	302.10	304.90	300.00	1051439	0.28%
27 May 2011	301.95	306.10	307.00	301.15	873315	-2.15%
26 May 2011	308.60	300.05	310.00	298.75	2605674	2.87%
25 May 2011	300.00	301.55	307.90	296.55	2356167	-0.74%
24 May 2011	302.25	304.05	305.30	298.55	3335267	-0.58%
23 May 2011	304.00	309.95	309.95	302.55	2599483	-2.00%
20 May 2011	310.20	309.00	312.75	308.05	1930176	0.19%
19 May 2011	309.60	308.95	311.00	307.10	1277341	0.18%
18 May 2011	309.05	309.00	311.65	308.00	1558363	0.03%
17 May 2011	308.95	304.00	310.40	302.35	1755657	1.51%
16 May 2011	304.35	306.00	310.45	301.25	1968360	-0.75%
13 May 2011	306.65	299.30	311.90	297.55	3159300	1.74%
12 May 2011	301.40	298.00	303.70	297.45	3247018	0.40%
11 May 2011	300.20	297.00	301.90	294.05	3305966	0.99%
10 May 2011	297.25	286.70	299.80	286.70	6735970	4.39%
09 May 2011	284.75	275.15	288.70	269.90	4797471	3.21%
06 May 2011	275.90	269.90	277.65	268.50	1721684	3.12%
05 May 2011	267.55	275.00	275.25	265.90	983472	-2.74%
04 May 2011	275.10	272.55	277.20	270.60	1280917	0.90%
03 May 2011	272.65	281.60	282.20	271.50	1559712	-2.99%
02 May 2011	281.05	286.80	288.00	280.20	1305466	-1.46%
29 Apr 2011	285.20	280.75	287.00	279.65	2062384	2.11%
28 Apr 2011	279.30	284.00	284.50	278.35	2628098	-1.48%
27 Apr 2011	283.50	284.00	287.75	282.15	603760	-0.04%
26 Apr 2011	283.60	288.95	288.95	279.35	1236592	-1.75%
25 Apr 2011	288.65	289.80	293.40	287.60	718013	-0.03%
21 Apr 2011	288.75	285.85	289.95	283.55	1731220	1.64%
20 Apr 2011	284.10	278.95	284.60	278.00	1443344	2.54%
19 Apr 2011	277.05	280.55	281.95	276.30	993470	-1.46%
18 Apr 2011	281.15	276.00	284.00	274.75	2137424	2.22%
15 Apr 2011	275.05	281.65	283.30	272.85	2410719	-2.33%
13 Apr 2011	281.60	273.35	285.95	273.00	4129166	2.91%
11 Apr 2011	273.65	275.90	278.80	272.40	2103172	-1.23%
08 Apr 2011	277.05	276.50	278.90	275.75	779829	0.38%
07 Apr 2011	276.00	277.60	279.25	275.00	1185709	-0.43%
06 Apr 2011	277.20	276.00	278.20	274.10	1355991	0.67%
05 Apr 2011	275.35	279.00	282.75	274.00	1201569	-1.54%
04 Apr 2011	279.65	283.10	284.90	277.15	970446	-1.51%
01 Apr 2011	283.95	286.00	290.05	282.00	1301124	-1.10%
31 Mar 2011	287.10	278.50	290.00	276.50	4410119	3.25%
30 Mar 2011	278.05	275.00	280.45	275.00	1739609	0.13%
29 Mar 2011	277.70	276.80	280.55	276.00	2788070	0.36%
28 Mar 2011	276.70	271.75	279.90	271.35	3088952	1.99%
25 Mar 2011	271.30	270.00	272.65	268.10	2500090	0.82%
24 Mar 2011	269.10	269.90	270.70	268.00	908105	-0.20%
23 Mar 2011	269.65	267.40	271.70	267.10	810725	0.73%
22 Mar 2011	267.70	268.00	270.40	264.45	2312447	0.58%
21 Mar 2011	266.15	269.50	270.75	264.70	1640861	-1.06%
18 Mar 2011	269.00	272.10	272.10	267.60	2237160	-0.63%
17 Mar 2011	270.70	270.35	272.85	269.30	1326157	-0.24%
16 Mar 2011	271.35	276.10	276.35	269.00	4895626	-1.24%
15 Mar 2011	274.75	275.55	279.85	270.75	1739445	-1.20%
14 Mar 2011	278.10	277.35	279.20	275.50	602992	0.27%
11 Mar 2011	277.35	275.15	279.20	275.15	867354	0.25%
10 Mar 2011	276.65	278.90	279.80	275.50	1008740	-1.09%
09 Mar 2011	279.70	283.40	283.90	278.50	1441408	-0.73%
08 Mar 2011	281.75	281.00	285.05	280.70	958768	0.14%
07 Mar 2011	281.35	286.00	287.85	279.20	900565	-2.28%
04 Mar 2011	287.90	290.00	291.90	286.00	1801007	-1.00%
03 Mar 2011	290.80	287.00	292.00	285.70	2893254	1.17%
01 Mar 2011	287.45	283.50	288.55	282.70	1559536	1.93%
28 Feb 2011	282.00	279.85	289.40	278.00	2254711	0.61%
25 Feb 2011	280.30	277.75	281.90	272.00	2248750	0.07%
24 Feb 2011	280.10	277.10	284.00	277.10	3732453	0.00%
23 Feb 2011	280.10	278.50	282.00	278.00	1318836	-0.07%
22 Feb 2011	280.30	279.35	281.80	276.65	2089769	0.00%
21 Feb 2011	280.30	280.00	283.65	278.00	1037634	0.32%
18 Feb 2011	279.40	273.10	282.50	273.10	2296424	1.99%
17 Feb 2011	273.95	275.50	276.50	273.35	965275	-0.71%
16 Feb 2011	275.90	272.15	276.90	272.00	555104	1.01%
15 Feb 2011	273.15	273.90	276.50	271.80	1209813	0.00%
14 Feb 2011	273.15	272.00	273.85	268.50	1438828	1.49%
11 Feb 2011	269.15	272.70	274.35	268.50	2245311	-1.28%
10 Feb 2011	272.65	272.50	277.85	268.35	2010110	-1.36%
09 Feb 2011	276.40	271.65	278.70	269.45	2032694	1.12%
08 Feb 2011	273.35	276.70	276.70	270.85	1422707	-0.36%
07 Feb 2011	274.35	277.00	277.00	271.50	1160664	0.51%
04 Feb 2011	272.95	279.00	279.40	271.50	2293389	-2.15%
03 Feb 2011	278.95	272.50	282.20	272.50	2913752	1.58%
02 Feb 2011	274.60	271.25	276.55	269.10	1588535	1.84%
01 Feb 2011	269.65	271.15	274.00	267.00	3627159	-0.55%
31 Jan 2011	271.15	270.00	276.95	266.40	2852476	-0.29%
28 Jan 2011	271.95	270.00	275.00	267.00	4089851	0.46%
27 Jan 2011	270.70	282.00	283.00	270.00	6960343	-3.97%
25 Jan 2011	281.90	299.90	303.00	280.55	4655704	-5.39%
24 Jan 2011	297.95	297.80	302.00	296.00	1753836	-0.08%
21 Jan 2011	298.20	300.00	300.95	297.00	783110	-0.57%
20 Jan 2011	299.90	296.35	301.00	296.35	1109110	0.08%
19 Jan 2011	299.65	303.75	303.75	298.45	1937115	-0.73%
18 Jan 2011	301.85	302.00	304.80	300.50	1808453	0.07%
17 Jan 2011	301.65	302.80	305.50	300.00	1474297	-0.30%
14 Jan 2011	302.55	303.50	313.20	301.55	2492947	0.12%
13 Jan 2011	302.20	306.00	307.15	300.25	1881351	-0.89%
12 Jan 2011	304.90	309.60	310.50	301.60	2307451	-0.99%
11 Jan 2011	307.95	309.50	312.50	303.30	2119800	-0.34%
10 Jan 2011	309.00	312.00	317.65	306.50	2015882	-1.29%
07 Jan 2011	313.05	321.90	322.90	310.60	1724192	-2.40%
06 Jan 2011	320.75	327.55	328.80	312.40	3041466	-1.52%
05 Jan 2011	325.70	320.70	327.35	317.25	2728170	1.50%
04 Jan 2011	320.90	314.00	329.90	313.50	5397799	2.47%
03 Jan 2011	313.15	310.05	315.90	310.00	799917	0.08%
31 Dec 2010	312.90	310.00	315.80	307.60	1755510	1.16%
30 Dec 2010	309.30	304.00	310.55	304.00	3240083	1.51%
29 Dec 2010	304.70	295.70	305.40	294.20	2300915	3.50%
28 Dec 2010	294.40	297.00	297.30	293.70	865940	-0.62%
27 Dec 2010	296.25	294.30	297.00	294.30	662421	0.42%
24 Dec 2010	295.00	291.05	295.95	290.50	1335207	1.34%
23 Dec 2010	291.10	294.75	295.60	290.55	1560930	-0.82%
22 Dec 2010	293.50	293.00	295.55	292.60	1930756	-0.09%
21 Dec 2010	293.75	295.15	296.85	292.10	1492762	-0.47%
20 Dec 2010	295.15	294.10	296.70	290.40	1426750	0.39%
16 Dec 2010	294.00	299.95	300.45	292.80	1588180	-1.59%
15 Dec 2010	298.75	298.30	300.90	296.10	1659988	0.17%
14 Dec 2010	298.25	300.00	301.35	297.20	1436627	-0.91%
13 Dec 2010	301.00	297.40	302.00	295.00	3373709	1.69%
10 Dec 2010	296.00	290.00	297.80	288.35	1445464	2.39%
09 Dec 2010	289.10	297.80	298.20	282.35	2342551	-2.46%
08 Dec 2010	296.40	296.20	297.45	293.35	1031606	0.22%
07 Dec 2010	295.75	300.30	301.75	294.90	1082204	-1.52%
06 Dec 2010	300.30	302.40	304.20	299.10	1186326	0.35%
03 Dec 2010	299.25	299.00	305.50	297.25	2629710	0.77%
02 Dec 2010	296.95	299.15	300.40	295.50	1999299	-0.22%
01 Dec 2010	297.60	297.00	299.90	296.05	1425789	-0.22%
30 Nov 2010	298.25	295.15	300.35	294.45	2755654	0.15%
29 Nov 2010	297.80	296.00	300.00	294.55	1881023	1.60%
26 Nov 2010	293.10	299.70	300.00	290.00	2362814	-1.38%
25 Nov 2010	297.20	299.00	302.00	294.00	4133258	-0.87%
24 Nov 2010	299.80	300.05	302.50	298.10	2857548	-0.17%
23 Nov 2010	300.30	299.00	302.00	295.60	4559950	0.22%
22 Nov 2010	299.65	300.25	303.00	297.00	1926822	0.22%
19 Nov 2010	299.00	299.00	304.90	297.35	1868801	-0.18%
18 Nov 2010	299.55	304.00	304.00	295.40	1863972	0.37%
16 Nov 2010	298.45	304.00	305.45	296.10	2708676	-1.73%
15 Nov 2010	303.70	303.00	305.00	299.00	1832215	0.63%
12 Nov 2010	301.80	310.00	310.00	300.35	2991462	-2.39%
11 Nov 2010	309.20	314.60	316.85	307.00	1301797	-1.76%
10 Nov 2010	314.75	318.90	320.85	313.05	2158099	-1.33%
09 Nov 2010	319.00	308.00	320.55	307.10	4730665	4.03%
08 Nov 2010	306.65	305.00	308.95	302.00	3409332	1.25%
05 Nov 2010	302.85	300.00	303.90	300.00	290583	1.22%
04 Nov 2010	299.20	297.00	302.00	295.15	1572688	1.08%
03 Nov 2010	296.00	294.75	297.60	294.50	1301787	0.48%
02 Nov 2010	294.60	294.85	297.40	293.10	1192529	0.02%
01 Nov 2010	294.55	296.00	299.00	293.25	1758922	-0.05%
29 Oct 2010	294.70	294.85	295.55	290.00	1282216	1.17%
28 Oct 2010	291.30	294.75	301.45	289.10	5822602	-0.58%
27 Oct 2010	293.00	299.90	300.00	291.25	1768797	-1.76%
26 Oct 2010	298.25	307.20	307.50	297.65	1896233	-2.63%
25 Oct 2010	306.30	303.20	308.40	302.50	2702090	1.68%
22 Oct 2010	301.25	307.00	308.40	299.45	1095117	-1.70%
21 Oct 2010	306.45	295.70	307.20	294.00	2586069	4.45%
20 Oct 2010	293.40	293.50	299.90	291.50	646829	-1.21%
19 Oct 2010	297.00	298.00	301.95	293.00	3265475	0.02%
18 Oct 2010	296.95	305.00	305.00	291.10	2557873	-0.55%
15 Oct 2010	298.60	299.85	307.00	297.00	1126220	-0.18%
14 Oct 2010	299.15	304.60	305.50	296.85	1550344	-1.38%
13 Oct 2010	303.35	294.00	304.80	291.30	2469299	3.96%
12 Oct 2010	291.80	295.90	295.90	290.10	1096446	-1.03%
11 Oct 2010	294.85	296.40	299.50	294.05	1788969	-0.32%
08 Oct 2010	295.80	298.60	300.00	293.25	1884586	-0.19%
07 Oct 2010	296.35	301.90	307.90	294.50	3504863	-1.59%
06 Oct 2010	301.15	306.65	306.65	300.10	1825848	-0.94%
05 Oct 2010	304.00	308.55	309.00	303.15	2544656	-1.47%
04 Oct 2010	308.55	311.70	313.10	306.05	1726502	-0.37%
01 Oct 2010	309.70	309.00	313.50	307.10	4831148	0.21%
30 Sep 2010	309.05	306.00	311.85	304.55	4275160	1.00%
29 Sep 2010	306.00	307.80	309.50	303.60	2061130	-0.07%
28 Sep 2010	306.20	309.00	309.80	304.55	2201520	-0.86%
27 Sep 2010	308.85	318.00	319.55	308.10	3426497	-1.94%
24 Sep 2010	314.95	304.00	317.75	303.70	9314247	3.84%
23 Sep 2010	303.30	298.00	304.00	295.00	2649697	1.78%
22 Sep 2010	298.00	295.00	299.00	289.35	3043081	1.03%
21 Sep 2010	294.95	294.00	300.00	289.10	3025979	0.60%
20 Sep 2010	293.20	282.75	295.00	282.75	3669599	4.05%
17 Sep 2010	281.80	278.10	284.00	277.60	2793747	1.33%
16 Sep 2010	278.10	281.00	281.90	276.80	1871508	0.02%
15 Sep 2010	278.05	278.35	280.85	276.60	1790301	-0.04%
14 Sep 2010	278.15	279.00	283.35	275.70	2084980	-0.36%
13 Sep 2010	279.15	280.00	282.15	278.10	2465247	0.04%
09 Sep 2010	279.05	275.25	284.00	275.00	3187222	1.75%
08 Sep 2010	274.25	269.50	275.40	269.00	2144813	1.33%
07 Sep 2010	270.65	272.50	272.50	269.30	1591280	-0.37%
06 Sep 2010	271.65	274.20	274.30	270.55	1221034	-0.46%
03 Sep 2010	272.90	270.00	274.00	269.00	2525693	1.11%
02 Sep 2010	269.90	267.85	272.20	266.30	1370949	1.26%
01 Sep 2010	266.55	264.50	267.35	264.00	3097428	0.78%
31 Aug 2010	264.50	263.20	265.00	262.65	1474262	0.32%
30 Aug 2010	263.65	265.00	265.00	261.50	1358795	-0.11%
27 Aug 2010	263.95	265.00	265.85	263.05	1440447	-0.64%
26 Aug 2010	265.65	268.15	269.15	264.00	1932725	-0.88%
25 Aug 2010	268.00	270.00	272.50	267.10	1593133	-0.61%
24 Aug 2010	269.65	267.25	271.95	267.10	1378329	0.30%
23 Aug 2010	268.85	268.00	270.85	266.80	956531	-0.02%
20 Aug 2010	268.90	275.00	275.00	268.05	974087	-1.88%
19 Aug 2010	274.05	270.85	274.45	269.10	1525384	1.78%
18 Aug 2010	269.25	265.65	270.40	263.35	1543787	1.36%
17 Aug 2010	265.65	270.00	271.00	264.35	1059553	-1.57%
16 Aug 2010	269.90	266.90	271.95	266.35	1816654	1.54%
13 Aug 2010	265.80	266.00	267.80	265.10	1392182	-0.08%
12 Aug 2010	266.00	261.50	267.40	259.00	2907430	1.82%
11 Aug 2010	261.25	260.20	265.20	260.20	1939262	0.40%
10 Aug 2010	260.20	256.50	261.00	254.15	1342358	1.62%
09 Aug 2010	256.05	255.40	257.90	254.15	578268	0.39%
06 Aug 2010	255.05	257.00	257.00	254.70	693299	-0.10%
05 Aug 2010	255.30	256.65	259.40	254.40	995609	-0.53%
04 Aug 2010	256.65	253.35	258.50	251.20	1957529	1.30%
03 Aug 2010	253.35	253.45	255.40	252.55	911243	-0.04%
02 Aug 2010	253.45	250.00	254.90	250.00	1131419	0.80%
30 Jul 2010	251.45	257.00	258.25	249.60	1941787	-1.97%
29 Jul 2010	256.50	253.20	259.80	250.00	3682710	1.64%
28 Jul 2010	252.35	260.75	262.00	251.10	1542725	-3.09%
27 Jul 2010	260.40	263.20	266.00	259.40	1910751	-0.59%
26 Jul 2010	261.95	262.95	263.90	260.60	1255536	0.00%
23 Jul 2010	261.95	262.40	264.15	260.30	1082091	-0.13%
22 Jul 2010	262.30	261.90	263.45	259.55	1046091	0.21%
21 Jul 2010	261.75	262.65	267.00	260.90	1312784	-0.34%
20 Jul 2010	262.65	264.60	265.00	261.00	731859	-0.74%
19 Jul 2010	264.60	265.20	269.10	263.70	1103384	-0.58%
16 Jul 2010	266.15	263.10	266.90	261.80	2734672	1.06%
15 Jul 2010	263.35	258.75	264.00	257.60	1134558	2.23%
14 Jul 2010	257.60	260.00	261.40	255.50	1281275	-0.85%
13 Jul 2010	259.80	262.15	262.50	258.35	1313668	-0.90%
12 Jul 2010	262.15	264.75	265.20	261.15	1133170	-0.10%
09 Jul 2010	262.40	267.00	267.85	261.20	1159054	-1.52%
08 Jul 2010	266.45	266.60	268.55	264.10	1340864	-0.43%
07 Jul 2010	267.60	268.80	268.80	264.65	1001367	0.09%
06 Jul 2010	267.35	267.70	268.25	265.50	1054052	0.45%
05 Jul 2010	266.15	269.20	269.35	265.35	844054	-0.84%
02 Jul 2010	268.40	272.50	273.50	267.20	1734300	-1.50%
01 Jul 2010	272.50	267.00	273.15	264.35	2551949	1.85%
30 Jun 2010	267.55	263.75	269.00	261.30	1434286	1.87%
29 Jun 2010	262.65	266.75	269.70	261.10	1065270	-1.54%
28 Jun 2010	266.75	266.25	269.70	265.35	1198030	0.19%
25 Jun 2010	266.25	267.20	270.55	264.25	920634	-1.72%
24 Jun 2010	270.90	266.60	274.35	266.10	5356066	1.77%
23 Jun 2010	266.20	260.00	269.20	260.00	3854534	1.70%
22 Jun 2010	261.75	258.15	265.45	258.15	4306917	1.16%
21 Jun 2010	258.75	259.85	260.00	256.10	2056026	0.39%
18 Jun 2010	257.75	255.00	258.65	250.30	2233551	1.88%
17 Jun 2010	253.00	255.00	256.70	248.55	2499448	-1.13%
16 Jun 2010	255.90	260.00	261.00	255.30	1387595	-1.63%
15 Jun 2010	260.15	256.40	261.30	254.45	2864416	1.84%
14 Jun 2010	255.45	255.00	259.40	251.60	1971808	1.07%
11 Jun 2010	252.75	255.00	255.00	252.10	1635866	0.30%
10 Jun 2010	252.00	247.00	252.50	247.00	1728521	0.98%
09 Jun 2010	249.55	245.00	253.00	245.00	1604824	-0.74%
08 Jun 2010	251.40	245.00	256.55	245.00	2482809	0.14%
07 Jun 2010	251.05	234.00	253.40	234.00	1864062	-0.26%
04 Jun 2010	251.70	252.75	257.20	249.10	5072279	1.88%
03 Jun 2010	247.05	238.10	250.50	238.10	2712932	3.91%
02 Jun 2010	237.75	233.90	239.00	232.40	758161	1.69%
01 Jun 2010	233.80	237.95	238.20	232.35	1042836	-1.43%
31 May 2010	237.20	237.00	239.70	235.25	1813271	0.36%
28 May 2010	236.35	239.80	239.80	232.35	888460	1.44%
27 May 2010	233.00	232.00	234.85	230.50	1709736	0.63%
26 May 2010	231.55	232.00	232.60	227.90	2730655	0.43%
25 May 2010	230.55	230.90	231.60	226.25	1202978	-0.50%
24 May 2010	231.70	236.90	236.90	228.75	1414202	0.43%
21 May 2010	230.70	238.10	238.10	229.15	2123795	-2.64%
20 May 2010	236.95	233.50	238.20	232.50	1826430	1.54%
19 May 2010	233.35	246.00	246.00	232.20	1398580	-2.79%
18 May 2010	240.05	239.25	243.20	236.90	1430937	0.00%
17 May 2010	240.05	237.10	241.35	230.80	1367158	2.63%
14 May 2010	233.90	242.75	242.75	233.35	1605986	-1.81%
13 May 2010	238.20	243.35	243.35	237.50	3055333	-0.13%
12 May 2010	238.50	239.00	239.50	236.10	1439799	0.70%
11 May 2010	236.85	237.35	237.35	233.35	940517	-0.04%
10 May 2010	236.95	257.00	257.00	234.00	1103808	1.00%
07 May 2010	234.60	236.70	238.00	230.00	2899346	1.06%
06 May 2010	232.15	227.00	235.50	227.00	2426265	1.49%
05 May 2010	228.75	242.00	242.00	227.60	1614615	-1.55%
04 May 2010	232.35	236.80	236.80	231.00	1444286	-0.60%
03 May 2010	233.75	240.90	240.90	232.80	1013619	-2.52%
30 Apr 2010	239.80	240.85	241.00	236.00	1941014	1.78%
29 Apr 2010	235.60	242.20	243.05	231.35	6704079	-2.62%
28 Apr 2010	241.95	240.85	244.00	239.00	2948610	-0.29%
27 Apr 2010	242.65	242.60	243.90	239.50	2814625	0.48%
26 Apr 2010	241.50	239.50	242.00	239.00	1822070	1.00%
23 Apr 2010	239.10	236.90	241.20	235.05	1959845	0.74%
22 Apr 2010	237.35	231.90	239.95	231.55	6037737	1.93%
21 Apr 2010	232.85	228.20	234.75	228.20	4182139	2.22%
20 Apr 2010	227.80	226.50	228.60	224.00	2193926	1.36%
19 Apr 2010	224.75	226.00	226.50	223.80	1595067	-0.99%
16 Apr 2010	227.00	225.45	227.70	223.35	3524900	0.69%
15 Apr 2010	225.45	224.70	227.65	223.70	4342086	0.85%
13 Apr 2010	223.55	225.00	225.10	222.75	1993094	-0.42%
12 Apr 2010	224.50	221.50	225.45	221.50	3422928	1.42%
09 Apr 2010	221.35	222.75	224.80	220.70	2420707	-0.61%
08 Apr 2010	222.70	224.35	226.85	222.00	2270759	-1.02%
07 Apr 2010	225.00	230.00	231.45	224.50	3120048	-2.13%
06 Apr 2010	229.90	229.70	231.65	228.70	2068525	0.35%
05 Apr 2010	229.10	231.10	232.35	226.65	3860534	-0.56%
01 Apr 2010	230.40	240.40	240.45	230.00	3320590	-3.82%
31 Mar 2010	239.55	241.10	242.00	238.05	2407315	-0.95%
30 Mar 2010	241.85	240.00	242.30	239.15	3422200	0.90%
29 Mar 2010	239.70	238.80	240.40	238.00	2712461	0.50%
26 Mar 2010	238.50	233.80	239.40	232.10	5921814	2.80%
25 Mar 2010	232.00	226.00	234.00	226.00	5722411	1.53%
23 Mar 2010	228.50	228.75	230.30	227.60	2591544	0.11%
22 Mar 2010	228.25	228.00	229.50	226.00	1821015	-0.31%
19 Mar 2010	228.95	224.85	229.90	224.50	2391153	1.82%
18 Mar 2010	224.85	224.00	226.95	223.60	2260551	0.42%
17 Mar 2010	223.90	227.50	228.75	222.80	5445508	-1.24%
16 Mar 2010	226.70	226.15	227.70	225.05	1801538	0.51%
15 Mar 2010	225.55	221.40	227.00	218.00	6329071	2.80%
12 Mar 2010	219.40	228.80	228.80	218.40	10125660	-4.11%
11 Mar 2010	228.80	236.35	239.45	228.15	5414907	-4.57%
10 Mar 2010	239.75	235.40	240.00	235.40	1600336	1.57%
09 Mar 2010	236.05	238.00	239.95	235.00	1719797	-1.13%
08 Mar 2010	238.75	243.00	244.70	237.55	2970886	-1.75%
05 Mar 2010	243.00	242.10	244.40	241.15	588200	-0.18%
04 Mar 2010	243.45	239.10	244.35	235.80	2585303	1.82%
03 Mar 2010	239.10	235.00	240.00	235.00	2569749	1.98%
02 Mar 2010	234.45	234.00	238.00	232.90	1784738	-0.74%
26 Feb 2010	236.20	239.85	241.45	235.00	1519988	0.43%
25 Feb 2010	235.20	241.15	242.95	232.65	2791186	-2.87%
24 Feb 2010	242.15	244.00	245.20	241.00	1102320	-1.12%
23 Feb 2010	244.90	244.00	245.90	242.75	908983	-0.51%
22 Feb 2010	246.15	244.00	247.35	242.00	2280787	2.14%
19 Feb 2010	241.00	242.00	245.45	237.15	4582596	-0.62%
18 Feb 2010	242.50	240.60	243.90	238.30	955635	0.81%
17 Feb 2010	240.55	238.50	244.65	238.50	3428957	1.43%
16 Feb 2010	237.15	230.00	238.55	229.30	2253497	3.22%
15 Feb 2010	229.75	233.40	234.85	229.00	1594781	-1.56%
11 Feb 2010	233.40	230.50	234.45	230.50	2299826	1.43%
10 Feb 2010	230.10	233.50	233.95	229.15	2864300	-1.07%
09 Feb 2010	232.60	238.00	238.00	232.30	2435031	-1.65%
08 Feb 2010	236.50	231.00	238.20	229.75	3139856	2.38%
06 Feb 2010	231.00	230.05	231.85	230.05	130909	0.85%
05 Feb 2010	229.05	229.50	234.40	227.00	4345866	-0.87%
04 Feb 2010	231.05	237.10	239.35	230.50	3017883	-2.28%
03 Feb 2010	236.45	237.75	238.50	235.30	1595241	-0.02%
02 Feb 2010	236.50	238.50	240.00	235.00	6004275	-0.32%
01 Feb 2010	237.25	243.80	243.80	234.75	4987343	-2.08%
29 Jan 2010	242.30	251.55	252.20	241.05	6496604	-5.09%
28 Jan 2010	255.30	258.20	261.75	253.35	5049389	-1.56%
27 Jan 2010	259.35	263.00	263.00	254.70	9203979	-1.74%
25 Jan 2010	263.95	258.70	264.55	255.50	4355123	2.33%
22 Jan 2010	257.95	253.00	259.15	251.95	5117085	0.47%
21 Jan 2010	256.75	258.00	261.10	255.65	3093875	-0.41%
20 Jan 2010	257.80	256.00	258.60	253.50	2198874	0.92%
19 Jan 2010	255.45	257.75	257.75	254.60	1122943	-0.72%
18 Jan 2010	257.30	256.50	258.35	254.55	1088348	0.35%
15 Jan 2010	256.40	257.75	258.75	255.90	4361271	0.14%
14 Jan 2010	256.05	262.60	263.60	255.30	3583983	-2.46%
13 Jan 2010	262.50	262.00	263.75	260.75	1917571	0.13%
12 Jan 2010	262.15	266.00	266.75	260.55	3826930	-1.48%
11 Jan 2010	266.10	266.60	268.35	265.60	2251471	0.06%
08 Jan 2010	265.95	265.10	267.00	264.15	4000986	0.43%
07 Jan 2010	264.80	265.10	267.25	264.15	2723548	-0.21%
06 Jan 2010	265.35	264.75	266.00	262.60	1682107	0.57%
05 Jan 2010	263.85	265.75	266.40	262.50	1392726	-0.32%
04 Jan 2010	264.70	264.80	266.20	264.10	668858	-0.04%
31 Dec 2009	264.80	267.50	269.00	264.15	1580864	-0.49%
30 Dec 2009	266.10	266.95	267.90	263.60	966871	0.42%
29 Dec 2009	265.00	269.75	269.75	264.00	1908639	-0.24%
24 Dec 2009	265.65	269.80	269.80	263.00	1532929	0.51%
23 Dec 2009	264.30	261.85	265.50	259.65	3414514	1.15%
22 Dec 2009	261.30	263.75	263.75	260.65	3167505	-0.31%
21 Dec 2009	262.10	263.10	264.75	261.25	2421681	-0.47%
18 Dec 2009	263.35	268.00	269.00	262.65	1331848	-2.03%
17 Dec 2009	268.80	263.50	269.75	263.10	1724512	1.90%
16 Dec 2009	263.80	267.10	267.80	262.00	4742165	-0.96%
15 Dec 2009	266.35	268.75	270.90	263.35	3283267	-0.45%
14 Dec 2009	267.55	273.90	274.00	266.30	2033309	-1.98%
11 Dec 2009	272.95	274.75	274.75	271.20	2436101	-0.04%
10 Dec 2009	273.05	277.00	277.00	272.45	1935702	-1.32%
09 Dec 2009	276.70	276.50	277.95	274.10	1229066	-0.11%
08 Dec 2009	277.00	271.00	277.45	270.05	1140805	1.93%
07 Dec 2009	271.75	273.30	273.85	270.15	1009339	-0.07%
04 Dec 2009	271.95	270.80	275.20	268.75	1373426	0.48%
03 Dec 2009	270.65	275.00	278.00	270.15	2233330	-1.51%
02 Dec 2009	274.80	280.00	280.00	274.00	2713850	-1.38%
01 Dec 2009	278.65	286.00	286.50	277.70	4084853	-2.30%
30 Nov 2009	285.20	286.00	286.40	282.50	1335604	0.32%
27 Nov 2009	284.30	282.35	289.80	279.00	1785500	-0.84%
26 Nov 2009	286.70	284.50	288.85	283.05	4044547	0.86%
25 Nov 2009	284.25	278.00	285.55	278.00	2294467	1.55%
24 Nov 2009	279.90	280.85	282.75	278.40	1242996	-0.34%
23 Nov 2009	280.85	278.65	281.95	275.90	1359984	1.54%
20 Nov 2009	276.60	276.50	280.50	275.00	1201108	0.40%
19 Nov 2009	275.50	275.50	278.00	272.60	770124	-0.45%
18 Nov 2009	276.75	277.00	278.00	274.45	1597721	0.05%
17 Nov 2009	276.60	274.60	277.90	272.35	1651400	0.84%
16 Nov 2009	274.30	271.45	275.80	270.00	2641973	1.67%
13 Nov 2009	269.80	265.00	270.75	265.00	2203590	2.04%
12 Nov 2009	264.40	267.10	268.90	262.80	2344698	-0.51%
11 Nov 2009	265.75	266.90	268.00	263.80	3476292	0.72%
10 Nov 2009	263.85	272.20	275.00	262.50	3566472	-2.78%
09 Nov 2009	271.40	273.25	274.50	268.55	3278866	-0.44%
06 Nov 2009	272.60	279.95	279.95	271.60	1374480	-2.54%
05 Nov 2009	279.70	275.60	280.35	270.05	1847655	0.63%
04 Nov 2009	277.95	273.85	279.50	268.55	3077273	1.78%
03 Nov 2009	273.10	279.00	281.70	268.55	4102423	-3.67%
30 Oct 2009	283.50	285.05	287.65	279.15	2476579	0.14%
29 Oct 2009	283.10	277.60	285.50	277.35	3969670	1.18%
28 Oct 2009	279.80	281.00	283.00	277.20	1950506	-0.21%
27 Oct 2009	280.40	276.50	283.20	274.30	3581524	0.92%
26 Oct 2009	277.85	282.00	283.50	276.50	1616035	-1.00%
23 Oct 2009	280.65	282.25	283.85	279.55	2298182	0.84%
22 Oct 2009	278.30	272.00	280.00	270.00	1364468	1.70%
21 Oct 2009	273.65	282.00	282.00	272.65	1263718	-2.36%
20 Oct 2009	280.25	286.30	292.10	278.90	3292107	-1.75%
17 Oct 2009	285.25	286.00	289.90	283.50	159045	-0.45%
16 Oct 2009	286.55	289.25	291.20	284.30	811712	-0.92%
15 Oct 2009	289.20	295.90	295.90	285.80	1095270	-1.58%
14 Oct 2009	293.85	291.00	295.80	291.00	1714606	1.12%
12 Oct 2009	290.60	285.00	292.00	282.25	1775264	1.29%
09 Oct 2009	286.90	285.00	289.50	283.80	2215360	-0.19%
08 Oct 2009	287.45	280.20	292.00	280.20	3769954	2.59%
07 Oct 2009	280.20	280.00	284.00	275.35	2269323	-0.55%
06 Oct 2009	281.75	268.00	285.00	267.00	6197793	5.50%
05 Oct 2009	267.05	264.95	269.00	262.65	2943124	0.62%
01 Oct 2009	265.40	262.00	266.75	260.35	2696842	1.07%
30 Sep 2009	262.60	265.00	266.00	261.00	4379270	-0.25%
29 Sep 2009	263.25	256.20	265.70	256.20	6203639	1.45%
25 Sep 2009	259.50	259.50	261.90	257.50	3707514	-0.17%
24 Sep 2009	259.95	258.00	262.85	255.40	11622897	0.58%
23 Sep 2009	258.45	264.65	265.65	256.35	3346598	-2.34%
22 Sep 2009	264.65	264.30	266.35	259.30	3900410	1.15%
18 Sep 2009	261.65	261.50	263.70	260.25	2571370	0.17%
17 Sep 2009	261.20	259.00	262.40	258.10	2673886	1.63%
16 Sep 2009	257.00	261.00	263.40	256.00	2503092	-1.00%
15 Sep 2009	259.60	260.60	261.35	257.65	1667758	-0.12%
14 Sep 2009	259.90	256.45	261.50	255.15	2691619	1.48%
11 Sep 2009	256.10	263.00	264.35	253.70	4918021	-2.29%
10 Sep 2009	262.10	267.90	267.90	261.20	2613070	-1.26%
09 Sep 2009	265.45	266.30	267.60	263.60	3479951	-0.30%
08 Sep 2009	266.25	275.45	275.45	265.30	1924271	-2.83%
07 Sep 2009	274.00	274.15	277.70	269.65	3119164	0.35%
04 Sep 2009	273.05	267.00	277.15	264.80	2634615	2.02%
03 Sep 2009	267.65	269.00	271.85	265.15	1951781	0.19%
02 Sep 2009	267.15	261.00	269.85	259.90	2345220	1.79%
01 Sep 2009	262.45	260.00	264.95	258.70	2749928	0.96%
31 Aug 2009	259.95	259.95	263.00	255.80	3519029	-0.15%
28 Aug 2009	260.35	257.50	261.75	255.65	3963297	1.54%
27 Aug 2009	256.40	261.00	264.40	255.20	4622241	-2.55%
26 Aug 2009	263.10	271.00	271.00	262.35	4000751	-2.37%
25 Aug 2009	269.50	267.65	272.70	266.50	2085392	0.20%
24 Aug 2009	268.95	262.00	269.90	261.25	2477915	3.14%
21 Aug 2009	260.75	256.50	261.95	253.25	2187280	1.62%
20 Aug 2009	256.60	259.95	262.95	255.00	2060145	-0.12%
19 Aug 2009	256.90	259.00	261.00	252.20	3407931	-0.66%
18 Aug 2009	258.60	247.60	259.85	247.15	2626805	4.11%
17 Aug 2009	248.40	256.90	256.90	246.60	4322659	-3.31%
14 Aug 2009	256.90	264.90	265.00	254.15	6193766	-2.47%
13 Aug 2009	263.40	259.85	265.00	258.10	4594873	2.59%
12 Aug 2009	256.75	263.00	266.10	250.65	5658935	-2.43%
11 Aug 2009	263.15	260.20	267.00	258.55	7151818	0.96%
10 Aug 2009	260.65	272.00	274.00	254.60	6221422	-3.32%
07 Aug 2009	269.60	276.90	279.00	268.40	3817872	-3.25%
06 Aug 2009	278.65	289.00	290.85	276.15	2319807	-4.05%
05 Aug 2009	290.40	298.00	298.00	286.45	2634234	-1.22%
04 Aug 2009	294.00	285.30	298.90	280.15	4742844	3.12%
03 Aug 2009	285.10	291.00	292.70	282.60	1528499	-2.20%
31 Jul 2009	291.50	283.00	296.00	281.15	5347424	3.59%
30 Jul 2009	281.40	270.00	284.90	267.65	5850221	4.86%
29 Jul 2009	268.35	278.00	283.65	266.00	8478647	-3.00%
28 Jul 2009	276.65	302.00	305.95	273.25	14579109	-7.68%
27 Jul 2009	299.65	284.00	306.70	284.00	11347035	6.01%
24 Jul 2009	282.65	278.50	288.65	273.40	2590422	2.13%
23 Jul 2009	276.75	269.50	279.00	268.35	6467801	2.77%
22 Jul 2009	269.30	271.10	273.80	267.65	3009609	-0.15%
21 Jul 2009	269.70	266.80	270.70	266.00	2222929	1.01%
20 Jul 2009	267.00	267.30	269.90	264.10	2716435	0.09%
17 Jul 2009	266.75	268.45	269.35	264.65	3497017	0.21%
16 Jul 2009	266.20	269.85	273.50	265.15	1723654	-1.61%
15 Jul 2009	270.55	269.55	273.00	263.80	1974476	0.41%
14 Jul 2009	269.45	266.00	270.50	261.55	1580902	2.12%
13 Jul 2009	263.85	266.50	266.50	260.30	1540168	-1.31%
10 Jul 2009	267.35	266.30	273.20	265.20	2939047	0.60%
09 Jul 2009	265.75	268.80	274.60	265.05	1763876	-1.68%
08 Jul 2009	270.30	273.00	276.45	268.20	2902425	-1.15%
07 Jul 2009	273.45	277.00	292.50	272.15	6110518	-0.53%
06 Jul 2009	274.90	273.50	282.80	268.10	5256813	0.64%
03 Jul 2009	273.15	271.90	274.45	267.50	1558254	1.13%
02 Jul 2009	270.10	273.05	274.10	266.90	3758731	-1.01%
01 Jul 2009	272.85	266.15	275.95	266.15	2619634	2.00%
30 Jun 2009	267.50	265.00	271.45	264.65	4224981	0.34%
29 Jun 2009	266.60	266.00	269.70	262.25	2878839	0.21%
26 Jun 2009	266.05	259.65	268.00	257.60	3310926	2.74%
25 Jun 2009	258.95	262.05	265.40	257.00	6800388	-1.52%
24 Jun 2009	262.95	261.00	264.35	258.00	2005337	1.12%
23 Jun 2009	260.05	259.25	262.00	255.70	3885451	0.31%
22 Jun 2009	259.25	260.55	263.50	252.40	5785095	-0.58%
19 Jun 2009	260.75	260.50	263.00	259.05	1906831	0.38%
18 Jun 2009	259.75	261.25	265.50	257.60	2837816	-0.71%
17 Jun 2009	261.60	267.00	267.00	256.40	2993196	-0.70%
16 Jun 2009	263.45	258.00	265.75	257.70	2197923	1.66%
15 Jun 2009	259.15	257.90	262.85	252.15	4900720	1.33%
12 Jun 2009	255.75	257.00	258.50	252.00	4793781	-1.62%
11 Jun 2009	259.95	264.00	264.90	258.50	3587460	-1.66%
10 Jun 2009	264.35	257.00	269.90	256.00	6277803	2.96%
09 Jun 2009	256.75	252.00	259.00	248.25	2932775	1.78%
08 Jun 2009	252.25	252.00	253.50	245.35	2847980	0.10%
05 Jun 2009	252.00	250.25	257.70	246.20	4499129	1.00%
04 Jun 2009	249.50	236.50	251.00	236.50	4636344	4.09%
03 Jun 2009	239.70	235.00	241.00	233.45	4986667	2.55%
02 Jun 2009	233.75	233.10	235.15	232.55	3417724	0.47%
01 Jun 2009	232.65	228.55	233.45	228.55	2701891	0.80%
29 May 2009	230.80	232.00	233.90	229.55	4633440	-0.09%
28 May 2009	231.00	232.00	233.50	228.50	5375654	0.37%
27 May 2009	230.15	233.30	233.30	228.10	3314721	-0.37%
26 May 2009	231.00	238.70	238.70	229.50	3475193	-0.88%
25 May 2009	233.05	231.00	235.50	229.90	3418801	0.45%
22 May 2009	232.00	231.00	234.30	228.10	2391122	0.69%
21 May 2009	230.40	233.20	235.00	226.55	2715676	-1.31%
20 May 2009	233.45	234.90	235.85	225.00	10140045	1.72%
19 May 2009	229.50	245.00	251.00	224.00	13669545	-4.22%
18 May 2009	239.60	244.95	264.40	228.00	51515	6.82%
15 May 2009	224.30	226.00	227.40	223.65	2449088	-0.24%
14 May 2009	224.85	222.00	225.65	218.10	7493434	1.31%
13 May 2009	221.95	225.10	227.20	221.10	3149690	-1.40%
12 May 2009	225.10	227.60	227.85	221.80	8210288	-0.90%
11 May 2009	227.15	235.25	236.50	226.00	7025750	-2.53%
08 May 2009	233.05	230.75	234.15	230.00	5443176	1.04%
07 May 2009	230.65	234.50	238.00	229.35	5075534	-1.68%
06 May 2009	234.60	239.90	240.85	232.20	5167053	-1.57%
05 May 2009	238.35	240.00	241.50	235.50	2813418	-0.65%
04 May 2009	239.90	236.00	242.00	233.10	4896016	2.19%
29 Apr 2009	234.75	226.00	236.00	222.25	7189615	4.19%
28 Apr 2009	225.30	230.55	232.00	224.65	4412540	-2.38%
27 Apr 2009	230.80	239.00	239.00	230.20	4466849	-3.15%
24 Apr 2009	238.30	241.00	241.50	237.35	1638666	-0.81%
23 Apr 2009	240.25	240.60	245.45	239.75	3219224	-0.15%
22 Apr 2009	240.60	243.10	244.80	238.60	3774437	-0.95%
21 Apr 2009	242.90	237.65	244.90	236.15	4586448	2.06%
20 Apr 2009	238.00	240.00	240.15	234.60	4070911	-0.46%
17 Apr 2009	239.10	241.00	242.10	236.35	2437839	-0.02%
16 Apr 2009	239.15	235.45	241.00	234.00	7874188	1.57%
15 Apr 2009	235.45	230.00	236.90	229.30	6005935	2.37%
13 Apr 2009	230.00	235.05	235.95	226.60	4589893	-1.29%
09 Apr 2009	233.00	242.90	242.90	230.85	5915343	-3.44%
08 Apr 2009	241.30	225.20	243.75	224.00	8051460	6.11%
06 Apr 2009	227.40	234.90	235.00	224.75	12114483	-1.56%
02 Apr 2009	231.00	235.10	242.70	230.10	6272514	-2.30%
01 Apr 2009	236.45	235.00	240.85	228.35	8073338	-0.44%
31 Mar 2009	237.50	235.25	241.40	235.25	5324502	-0.94%
30 Mar 2009	239.75	238.00	244.85	237.00	2576617	-0.10%
27 Mar 2009	240.00	239.95	240.50	235.60	4362155	0.10%
26 Mar 2009	239.75	235.25	241.00	235.05	4155555	2.17%
25 Mar 2009	234.65	235.00	241.75	233.45	3763047	-1.92%
24 Mar 2009	239.25	240.00	240.50	235.10	4959565	0.27%
23 Mar 2009	238.60	233.05	240.00	233.05	1545778	2.27%
20 Mar 2009	233.30	229.00	234.05	227.70	1540505	1.30%
19 Mar 2009	230.30	232.90	232.90	225.50	3002859	-0.86%
18 Mar 2009	232.30	234.00	236.00	230.50	1667937	-0.47%
17 Mar 2009	233.40	235.00	239.70	229.55	2732506	-0.87%
16 Mar 2009	235.45	230.00	238.00	229.25	1595826	2.64%
13 Mar 2009	229.40	227.00	230.95	225.70	5458537	1.66%
12 Mar 2009	225.65	218.00	231.45	218.00	6891643	4.35%
09 Mar 2009	216.25	222.00	225.00	210.85	8065466	-3.44%
06 Mar 2009	223.95	230.00	230.15	220.75	5538425	-2.69%
05 Mar 2009	230.15	242.25	242.50	217.00	8560577	-4.44%
04 Mar 2009	240.85	242.25	244.95	239.50	2114028	-0.33%
03 Mar 2009	241.65	243.00	245.90	240.25	2503407	-1.29%
02 Mar 2009	244.80	248.10	253.10	243.60	3874520	-3.43%
27 Feb 2009	253.50	255.00	255.00	248.35	3441212	-0.08%
26 Feb 2009	253.70	251.00	255.85	248.60	3968018	0.85%
25 Feb 2009	251.55	253.10	254.50	250.35	1330960	-0.53%
24 Feb 2009	252.90	248.75	254.10	247.45	1711851	1.46%
20 Feb 2009	249.25	249.00	251.25	245.90	1109630	-0.02%
19 Feb 2009	249.30	253.45	254.50	247.10	3540202	-1.64%
18 Feb 2009	253.45	251.95	254.70	245.70	3541286	0.40%
17 Feb 2009	252.45	255.75	255.75	251.10	1654507	-1.48%
16 Feb 2009	256.25	252.25	260.00	252.25	923665	-1.16%
13 Feb 2009	259.25	260.40	261.45	258.20	1128899	0.21%
12 Feb 2009	258.70	259.00	260.00	256.55	953167	-0.19%
11 Feb 2009	259.20	258.50	260.00	255.55	1891415	0.10%
10 Feb 2009	258.95	260.50	261.95	255.35	2126933	-0.46%
09 Feb 2009	260.15	260.00	263.30	258.35	4805572	-0.17%
06 Feb 2009	260.60	268.00	269.85	260.00	3827622	-1.06%
05 Feb 2009	263.40	260.00	271.90	260.00	3604333	-1.68%
04 Feb 2009	267.90	266.55	268.50	263.70	2994622	0.68%
03 Feb 2009	266.10	260.05	268.50	259.00	3656406	1.60%
02 Feb 2009	261.90	259.00	263.70	255.25	3244570	0.10%
30 Jan 2009	261.65	256.25	263.00	254.00	1696094	1.79%
29 Jan 2009	257.05	259.95	262.35	254.50	4729499	-0.77%
28 Jan 2009	259.05	254.00	260.50	253.00	2285524	2.25%
27 Jan 2009	253.35	250.00	257.50	243.50	3879693	2.65%
23 Jan 2009	246.80	254.00	254.00	244.70	2678647	-2.55%
22 Jan 2009	253.25	254.90	257.50	251.10	2602861	-0.73%
21 Jan 2009	255.10	240.00	257.85	240.00	2870346	3.68%
20 Jan 2009	246.05	247.25	253.50	245.10	2851991	-3.21%
19 Jan 2009	254.20	245.80	254.95	245.80	1408926	1.36%
16 Jan 2009	250.80	246.35	252.50	246.35	1048081	1.54%
15 Jan 2009	247.00	252.20	252.20	244.15	1959175	-2.76%
14 Jan 2009	254.00	255.50	257.00	252.60	1936251	-0.22%
13 Jan 2009	254.55	261.50	263.85	254.00	4562118	-3.52%
12 Jan 2009	263.85	262.60	267.75	257.00	4887877	0.17%
09 Jan 2009	263.40	249.00	270.00	247.00	4872202	4.88%
07 Jan 2009	251.15	250.00	253.00	240.70	2727668	1.72%
06 Jan 2009	246.90	244.00	248.60	241.00	2435869	1.60%
05 Jan 2009	243.00	248.00	249.65	238.50	4583358	-1.82%
02 Jan 2009	247.50	251.00	252.75	246.55	1415794	-1.30%
01 Jan 2009	250.75	251.00	251.85	249.15	594427	0.18%
31 Dec 2008	250.30	251.20	253.50	248.70	1520750	-0.79%
30 Dec 2008	252.30	253.55	256.00	249.60	1397119	-0.22%
29 Dec 2008	252.85	252.60	254.45	247.85	1719193	0.30%
26 Dec 2008	252.10	255.10	258.50	251.10	832138	-2.08%
24 Dec 2008	257.45	257.05	259.45	255.20	2858195	-0.12%
23 Dec 2008	257.75	262.30	263.90	256.00	1602714	-1.73%
22 Dec 2008	262.30	256.60	267.00	256.60	1798195	-1.26%
19 Dec 2008	265.65	256.00	267.80	254.20	3802328	3.97%
18 Dec 2008	255.50	252.00	257.50	250.65	3480876	1.39%
17 Dec 2008	252.00	246.80	255.85	246.20	5331542	1.49%
16 Dec 2008	248.30	244.25	249.80	243.00	2670027	1.78%
15 Dec 2008	243.95	240.00	245.50	237.70	2365099	1.48%
12 Dec 2008	240.40	241.00	241.85	236.15	3525884	-0.50%
11 Dec 2008	241.60	242.70	245.00	238.25	3313596	-1.27%
10 Dec 2008	244.70	242.65	245.85	236.80	4117902	1.79%
08 Dec 2008	240.40	239.45	245.00	238.00	5254057	2.41%
05 Dec 2008	234.75	236.50	237.00	230.90	2478090	-0.74%
04 Dec 2008	236.50	239.75	239.75	230.10	2068631	1.87%
03 Dec 2008	232.15	235.85	235.85	229.05	3628057	-0.43%
02 Dec 2008	233.15	240.00	240.00	229.20	4340447	0.28%
01 Dec 2008	232.50	236.50	243.00	230.00	3185960	-1.65%
28 Nov 2008	236.40	236.00	238.00	233.15	5304522	-0.08%
26 Nov 2008	236.60	236.25	239.45	233.50	6777036	0.15%
25 Nov 2008	236.25	237.05	237.40	234.00	2739650	0.11%
24 Nov 2008	236.00	235.05	236.00	234.10	8311058	0.40%
21 Nov 2008	235.05	225.10	236.00	225.10	4136062	0.23%
20 Nov 2008	234.50	232.50	235.95	226.60	3688184	0.11%
19 Nov 2008	234.25	235.90	237.50	231.15	4216229	-0.36%
18 Nov 2008	235.10	235.40	236.00	231.15	3050261	-0.19%
17 Nov 2008	235.55	235.00	236.40	230.00	5952608	0.38%
14 Nov 2008	234.65	237.60	237.60	230.65	4264258	0.04%
12 Nov 2008	234.55	246.50	248.50	230.60	3491172	-5.00%
11 Nov 2008	246.90	250.00	255.95	243.50	2508046	-1.83%
10 Nov 2008	251.50	251.75	254.00	249.50	2836170	0.72%
07 Nov 2008	249.70	240.00	252.50	240.00	3319447	1.94%
06 Nov 2008	244.95	230.15	248.35	230.15	4246187	2.55%
05 Nov 2008	238.85	250.00	251.65	233.55	5994909	-3.40%
04 Nov 2008	247.25	240.00	249.00	237.00	3528481	4.17%
03 Nov 2008	237.35	225.40	241.50	225.10	3159183	7.03%
31 Oct 2008	221.75	209.40	227.00	209.40	7595819	6.92%
29 Oct 2008	207.40	220.00	224.90	200.70	12965835	-4.95%
28 Oct 2008	218.20	210.00	220.95	210.00	533349	3.09%
27 Oct 2008	211.65	223.00	226.00	185.10	11233021	-6.54%
24 Oct 2008	226.45	245.80	247.50	220.55	7727325	-6.33%
23 Oct 2008	241.75	246.00	252.75	240.00	5683624	-4.07%
22 Oct 2008	252.00	251.00	256.70	247.50	5239908	0.68%
21 Oct 2008	250.30	241.00	254.90	239.50	11428728	4.60%
20 Oct 2008	239.30	241.50	251.00	237.30	4062920	-0.93%
17 Oct 2008	241.55	247.50	250.65	239.05	3883445	-2.42%
16 Oct 2008	247.55	225.00	251.10	223.05	10403430	7.00%
15 Oct 2008	231.35	239.95	240.90	228.75	5185186	-3.12%
14 Oct 2008	238.80	239.00	243.65	233.35	4859395	3.38%
13 Oct 2008	231.00	222.00	236.75	216.50	6512211	4.12%
10 Oct 2008	221.85	235.00	235.00	217.50	11154702	-6.84%
08 Oct 2008	238.15	250.25	250.25	232.80	6977076	-4.47%
07 Oct 2008	249.30	251.00	254.90	241.80	4940607	-0.10%
06 Oct 2008	249.55	255.00	258.95	247.60	3810948	-2.79%
03 Oct 2008	256.70	251.50	259.75	249.50	3836502	0.92%
01 Oct 2008	254.35	255.00	259.75	251.00	3950809	0.83%
30 Sep 2008	252.25	250.00	254.95	247.70	7316002	-0.94%
29 Sep 2008	254.65	252.50	265.50	249.10	7205805	0.85%
26 Sep 2008	252.50	248.90	255.50	248.00	6608807	1.34%
25 Sep 2008	249.15	247.80	252.10	247.20	6813357	-0.22%
24 Sep 2008	249.70	247.00	250.50	246.35	2477086	1.03%
23 Sep 2008	247.15	248.00	250.00	245.50	2410720	-1.02%
22 Sep 2008	249.70	246.00	250.10	244.00	2299313	1.84%
19 Sep 2008	245.20	242.00	247.85	242.00	3217153	1.87%
18 Sep 2008	240.70	221.15	244.40	221.15	3390475	1.07%
17 Sep 2008	238.15	240.50	242.00	235.00	2624939	-0.98%
16 Sep 2008	240.50	240.50	243.00	237.50	2859771	-1.05%
15 Sep 2008	243.05	245.80	246.85	233.10	3141998	-2.31%
12 Sep 2008	248.80	247.40	250.00	244.20	4362017	0.79%
11 Sep 2008	246.85	252.00	252.00	243.50	1966004	-1.52%
10 Sep 2008	250.65	250.05	253.95	248.00	2324297	-0.34%
09 Sep 2008	251.50	253.00	253.95	249.05	982718	-0.57%
08 Sep 2008	252.95	249.00	254.90	247.15	2774207	3.20%
05 Sep 2008	245.10	240.65	245.80	237.35	1441378	1.85%
04 Sep 2008	240.65	247.20	248.00	239.40	5085106	-2.57%
02 Sep 2008	247.00	242.40	248.40	242.00	3162708	2.09%
01 Sep 2008	241.95	245.40	245.85	238.60	1309666	-1.41%
29 Aug 2008	245.40	241.00	247.70	241.00	2087379	2.46%
28 Aug 2008	239.50	246.95	247.40	237.20	2576546	-2.84%
27 Aug 2008	246.50	248.00	248.45	245.00	1395650	-0.34%
26 Aug 2008	247.35	241.70	249.00	241.50	2449494	1.62%
25 Aug 2008	243.40	245.00	246.95	240.15	2646145	-0.61%
22 Aug 2008	244.90	234.15	245.50	233.10	2315458	3.86%
21 Aug 2008	235.80	243.10	243.10	235.00	1008674	-3.00%
20 Aug 2008	243.10	244.00	245.00	242.20	931930	-0.12%
19 Aug 2008	243.40	241.00	244.70	238.60	1546046	0.79%
18 Aug 2008	241.50	239.95	245.00	236.55	1096643	0.77%
14 Aug 2008	239.65	243.20	243.20	238.10	705109	-1.66%
13 Aug 2008	243.70	239.00	244.85	239.00	2148474	0.31%
12 Aug 2008	242.95	244.25	246.00	242.50	2304259	0.41%
11 Aug 2008	241.95	244.85	246.80	238.70	3572133	-0.02%
08 Aug 2008	242.00	244.60	245.00	239.50	1248413	-0.10%
07 Aug 2008	242.25	244.25	247.85	240.00	3011098	-1.40%
06 Aug 2008	245.70	242.15	250.95	242.05	5798819	2.40%
05 Aug 2008	239.95	232.00	241.90	232.00	3452027	2.48%
04 Aug 2008	234.15	233.85	235.30	230.10	1943391	-0.34%
01 Aug 2008	234.95	238.00	240.00	232.55	4425574	-1.96%
31 Jul 2008	239.65	237.60	241.40	236.10	5954985	0.42%
30 Jul 2008	238.65	240.55	240.55	234.00	4554134	0.36%
29 Jul 2008	237.80	228.00	239.00	227.05	1676336	3.01%
28 Jul 2008	230.85	234.50	238.00	229.60	4369198	-1.01%
25 Jul 2008	233.20	223.85	234.50	221.65	4075459	2.42%
24 Jul 2008	227.70	231.00	232.90	223.65	3958996	-1.36%
23 Jul 2008	230.85	235.00	242.00	227.20	6700195	-0.80%
22 Jul 2008	232.70	229.30	235.80	226.15	2688944	2.06%
21 Jul 2008	228.00	210.10	228.75	200.00	2133580	3.73%
18 Jul 2008	219.80	218.20	221.90	217.10	2658890	0.02%
17 Jul 2008	219.75	218.00	221.80	216.60	2981458	2.14%
16 Jul 2008	215.15	212.50	217.50	208.00	2582793	1.63%
15 Jul 2008	211.70	217.00	217.40	209.00	2289259	-3.82%
14 Jul 2008	220.10	214.70	223.20	213.00	2364523	2.80%
11 Jul 2008	214.10	217.00	220.70	209.45	1865906	-2.01%
10 Jul 2008	218.50	216.85	219.95	214.00	1879845	0.95%
09 Jul 2008	216.45	210.00	218.40	210.00	1968823	3.15%
08 Jul 2008	209.85	209.00	212.40	201.10	1743800	0.05%
07 Jul 2008	209.75	201.80	211.40	201.80	1323803	4.09%
04 Jul 2008	201.50	199.80	202.70	194.25	881797	2.62%
03 Jul 2008	196.35	200.00	200.00	190.65	2255283	-1.92%
02 Jul 2008	200.20	198.10	202.00	194.20	3641426	1.29%
01 Jul 2008	197.65	207.55	208.90	196.10	1369234	-4.59%
30 Jun 2008	207.15	208.00	211.00	198.65	1754242	-0.67%
27 Jun 2008	208.55	208.00	210.85	204.35	2566406	-2.04%
26 Jun 2008	212.90	216.50	217.90	208.70	4080060	-1.48%
25 Jun 2008	216.10	211.00	221.85	205.00	2553922	0.58%
24 Jun 2008	214.85	219.25	228.90	207.50	3148554	-5.37%
23 Jun 2008	227.05	223.00	228.50	221.00	632741	0.58%
20 Jun 2008	225.75	231.05	233.40	225.00	479832	-2.65%
19 Jun 2008	231.90	231.35	233.50	229.55	455680	-0.98%
18 Jun 2008	234.20	237.00	237.10	231.55	1202728	-0.91%
17 Jun 2008	236.35	232.90	237.90	230.35	899979	2.25%
16 Jun 2008	231.15	228.20	231.80	227.00	2410725	1.94%
13 Jun 2008	226.75	232.20	232.20	225.00	2797782	-2.31%
12 Jun 2008	232.10	230.40	233.70	228.25	2417443	-0.39%
11 Jun 2008	233.00	234.90	234.90	229.60	1853153	-0.58%
10 Jun 2008	234.35	230.50	234.90	227.50	1290752	1.12%
09 Jun 2008	231.75	233.00	236.20	229.50	1821838	-2.32%
06 Jun 2008	237.25	239.90	240.00	234.10	1468635	-0.25%
05 Jun 2008	237.85	231.90	239.45	228.00	2425687	3.28%
04 Jun 2008	230.30	234.75	234.85	229.75	1349187	-2.12%
03 Jun 2008	235.30	234.50	236.50	230.10	1570167	0.15%
02 Jun 2008	234.95	238.00	238.00	231.50	3358733	-0.91%
30 May 2008	237.10	238.95	241.00	235.35	2478165	0.11%
29 May 2008	236.85	239.00	241.95	233.35	5693523	-0.63%
28 May 2008	238.35	233.00	241.60	231.15	3641074	2.58%
27 May 2008	232.35	231.90	233.40	225.50	2309354	0.48%
26 May 2008	231.25	235.00	239.80	228.90	1528296	-1.68%
23 May 2008	235.20	234.40	237.00	233.15	551947	0.21%
22 May 2008	234.70	235.00	236.70	231.50	1571106	-0.42%
21 May 2008	235.70	241.00	241.90	234.05	6304106	-2.34%
20 May 2008	241.35	244.00	244.00	241.00	1993299	-1.07%
16 May 2008	243.95	241.20	244.90	238.70	1678610	2.61%
15 May 2008	237.75	242.90	245.70	235.75	2459009	-2.12%
14 May 2008	242.90	247.50	247.50	240.45	1553093	-1.28%
13 May 2008	246.05	248.00	249.40	244.70	2443714	-0.40%
12 May 2008	247.05	250.00	252.30	246.15	1690328	-1.94%
09 May 2008	251.95	248.10	253.25	247.60	1175617	0.46%
08 May 2008	250.80	250.90	253.90	248.55	1151389	-0.48%
07 May 2008	252.00	248.00	254.70	246.30	1388223	1.39%
06 May 2008	248.55	248.10	254.00	246.40	3654731	0.14%
05 May 2008	248.20	250.95	250.95	247.05	1084685	-0.90%
02 May 2008	250.45	252.00	252.00	248.75	1034154	0.08%
30 Apr 2008	250.25	254.35	254.35	247.50	2105273	-0.62%
29 Apr 2008	251.80	248.10	254.40	243.10	2450959	1.84%
28 Apr 2008	247.25	251.15	254.90	246.20	775142	-1.22%
25 Apr 2008	250.30	247.75	252.00	241.10	1547099	0.52%
24 Apr 2008	249.00	243.95	252.00	240.00	5347556	2.07%
23 Apr 2008	243.95	239.95	247.00	236.15	1744887	1.99%
22 Apr 2008	239.20	231.25	240.50	231.25	1176797	1.33%
21 Apr 2008	236.05	236.00	237.90	232.35	1566919	1.79%
17 Apr 2008	231.90	242.00	244.00	231.00	1745170	-3.78%
16 Apr 2008	241.00	246.50	247.55	240.15	1315071	-1.99%
15 Apr 2008	245.90	235.50	248.00	233.15	2460769	4.42%
11 Apr 2008	235.50	240.10	243.10	235.00	2234389	-1.96%
10 Apr 2008	240.20	241.00	246.00	238.90	1811377	-1.88%
09 Apr 2008	244.80	248.80	248.80	239.35	1426254	-1.63%
08 Apr 2008	248.85	254.30	254.30	244.25	2205559	-1.72%
07 Apr 2008	253.20	240.90	255.85	240.00	3979336	4.69%
04 Apr 2008	241.85	243.20	248.90	237.60	2510654	-0.56%
03 Apr 2008	243.20	237.00	244.55	235.15	1230212	3.25%
02 Apr 2008	235.55	242.00	246.20	235.00	1587718	-1.20%
01 Apr 2008	238.40	232.00	240.25	228.50	1429064	4.20%
31 Mar 2008	228.80	238.00	244.00	225.10	3988602	-5.53%
28 Mar 2008	242.20	246.50	246.90	236.10	2962011	-1.02%
27 Mar 2008	244.70	239.75	247.95	232.40	4697315	4.08%
26 Mar 2008	235.10	240.00	247.90	231.35	3149194	-4.06%
25 Mar 2008	245.05	237.25	247.85	236.45	3584387	4.34%
24 Mar 2008	234.85	227.50	236.60	226.25	2605586	4.10%
19 Mar 2008	225.60	235.10	241.15	224.00	5678406	-2.57%
18 Mar 2008	231.55	222.70	236.55	219.25	4510586	3.93%
17 Mar 2008	222.80	221.10	228.90	219.05	2488327	-1.52%
14 Mar 2008	226.25	222.00	227.45	220.00	2010015	1.94%
13 Mar 2008	221.95	219.25	224.85	215.00	1778611	-0.13%
12 Mar 2008	222.25	228.75	228.75	219.35	1755694	-1.11%
11 Mar 2008	224.75	225.00	226.95	221.75	2906319	0.42%
10 Mar 2008	223.80	224.00	229.00	222.35	2976481	-0.89%
07 Mar 2008	225.80	221.60	229.90	219.00	4748053	0.04%
05 Mar 2008	225.70	227.75	234.00	221.10	2007136	-1.44%
04 Mar 2008	229.00	228.10	235.00	225.15	3371801	-1.23%
03 Mar 2008	231.85	223.00	237.30	221.05	6088315	1.91%
29 Feb 2008	227.50	219.70	229.25	219.00	3059675	2.96%
28 Feb 2008	220.95	222.00	225.00	219.85	2662634	0.32%
27 Feb 2008	220.25	221.05	224.85	218.35	1213341	0.18%
26 Feb 2008	219.85	217.45	221.20	214.25	2184151	1.92%
25 Feb 2008	215.70	219.00	219.00	213.35	1451417	-0.28%
22 Feb 2008	216.30	217.90	220.00	213.35	722104	-1.77%
21 Feb 2008	220.20	224.00	224.00	215.60	2081163	2.83%
20 Feb 2008	214.15	219.15	219.80	211.10	1153338	-3.30%
19 Feb 2008	221.45	220.00	224.80	217.55	2847687	2.00%
18 Feb 2008	217.10	213.00	218.00	207.85	1994735	2.82%
15 Feb 2008	211.15	203.00	212.50	199.60	2148802	3.96%
14 Feb 2008	203.10	195.25	207.00	195.25	4141555	5.51%
13 Feb 2008	192.50	195.10	199.00	190.00	2774384	-0.75%
12 Feb 2008	193.95	198.00	200.90	192.00	964174	-0.08%
11 Feb 2008	194.10	213.00	213.00	192.15	1967393	-8.12%
08 Feb 2008	211.25	199.00	213.55	195.65	2412299	5.63%
07 Feb 2008	200.00	206.00	206.00	196.50	1012553	-2.03%
06 Feb 2008	204.15	201.60	208.85	201.00	1468704	-2.32%
05 Feb 2008	209.00	207.00	213.20	205.50	753304	-1.99%
04 Feb 2008	213.25	202.15	216.50	202.15	1042693	2.57%
01 Feb 2008	207.90	208.00	210.80	203.50	1629838	-0.41%
31 Jan 2008	208.75	194.05	212.00	194.05	3350972	6.59%
30 Jan 2008	195.85	209.10	217.00	194.05	1232694	-6.22%
29 Jan 2008	208.85	201.00	211.50	199.00	1411033	4.48%
28 Jan 2008	199.90	196.60	203.40	184.40	982732	-0.12%
25 Jan 2008	200.15	188.50	202.00	186.00	988816	7.52%
24 Jan 2008	186.15	192.00	202.80	180.05	2334318	-2.33%
23 Jan 2008	190.60	198.00	201.90	185.00	2413460	3.56%
22 Jan 2008	184.05	194.90	215.00	169.00	3751328	-7.81%
21 Jan 2008	199.65	214.50	214.50	190.00	1652698	-6.66%
18 Jan 2008	213.90	216.00	221.90	210.65	2349974	-1.68%
17 Jan 2008	217.55	216.00	222.00	215.00	1164672	1.33%
16 Jan 2008	214.70	217.00	219.20	213.00	1174696	-0.97%
15 Jan 2008	216.80	221.00	222.00	216.00	1030023	-1.03%
14 Jan 2008	219.05	222.95	225.00	217.60	763653	-2.08%
11 Jan 2008	223.70	229.00	230.00	218.10	1141767	-2.12%
10 Jan 2008	228.55	234.40	236.00	226.50	1342183	-2.33%
09 Jan 2008	234.00	235.00	238.90	229.50	1195033	-1.10%
08 Jan 2008	236.60	235.15	244.00	233.00	2124570	-0.25%
07 Jan 2008	237.20	228.90	240.50	227.10	3230086	2.22%
04 Jan 2008	232.05	217.10	235.50	217.10	4465342	4.13%
03 Jan 2008	222.85	215.00	225.00	214.50	2717376	3.27%
02 Jan 2008	215.80	220.00	220.45	212.60	1660873	-1.21%
01 Jan 2008	218.45	213.25	222.00	212.65	1174904	2.22%
31 Dec 2007	213.70	217.50	217.85	212.10	1693557	-1.22%
28 Dec 2007	216.35	215.00	217.50	215.00	1713386	-0.25%
27 Dec 2007	216.90	215.30	220.00	214.60	1915269	0.74%
26 Dec 2007	215.30	215.00	218.80	213.00	893900	-0.53%
24 Dec 2007	216.45	213.00	219.00	212.15	3025652	1.67%
20 Dec 2007	212.90	210.50	214.85	210.50	744581	0.19%
19 Dec 2007	212.50	212.00	217.95	207.55	832784	0.12%
18 Dec 2007	212.25	210.90	222.90	208.95	3282388	-3.06%
17 Dec 2007	218.95	217.00	220.45	214.50	2395807	0.11%
14 Dec 2007	218.70	212.00	220.00	211.00	1840154	3.16%
13 Dec 2007	212.00	210.25	215.90	210.00	1537240	0.83%
12 Dec 2007	210.25	206.55	211.80	206.55	1773167	-0.21%
11 Dec 2007	210.70	207.95	211.90	204.00	1592361	2.33%
10 Dec 2007	205.90	209.10	209.10	201.60	4638523	-1.29%
07 Dec 2007	208.60	209.95	212.40	207.10	1399834	0.46%
06 Dec 2007	207.65	206.00	208.95	206.00	2881367	0.80%
05 Dec 2007	206.00	206.25	207.85	205.35	2142666	-0.27%
04 Dec 2007	206.55	206.90	207.75	205.35	1707081	0.24%
03 Dec 2007	206.05	207.00	208.45	204.55	2440773	-0.34%
30 Nov 2007	206.75	210.05	212.15	206.00	1692610	-1.57%
29 Nov 2007	210.05	209.20	213.25	208.10	1859307	0.41%
28 Nov 2007	209.20	210.45	212.90	207.60	1860215	-0.59%
27 Nov 2007	210.45	210.30	211.60	207.70	764490	0.07%
26 Nov 2007	210.30	207.90	211.45	207.15	1983858	1.69%
23 Nov 2007	206.80	202.30	207.50	200.15	1141972	2.43%
22 Nov 2007	201.90	200.00	202.90	198.35	1721755	-0.02%
21 Nov 2007	201.95	204.25	207.50	200.60	2404135	-1.70%
20 Nov 2007	205.45	207.00	208.25	202.20	1843881	0.20%
19 Nov 2007	205.05	212.10	212.10	202.00	2368233	1.84%
16 Nov 2007	201.35	199.00	203.00	196.65	2750295	1.13%
15 Nov 2007	199.10	200.30	201.00	196.35	2619091	-0.92%
14 Nov 2007	200.95	200.85	201.80	198.90	2058779	0.50%
13 Nov 2007	199.95	195.00	201.50	195.00	1291987	0.48%
12 Nov 2007	199.00	193.25	199.85	191.00	1298801	3.00%
09 Nov 2007	193.20	195.00	197.20	192.65	66938	-1.05%
08 Nov 2007	195.25	190.00	196.25	190.00	1292668	1.22%
07 Nov 2007	192.90	194.85	194.85	191.05	1695363	-1.46%
06 Nov 2007	195.75	195.50	196.40	193.30	1678958	1.27%
05 Nov 2007	193.30	196.00	197.00	192.25	2315334	-1.28%
02 Nov 2007	195.80	190.00	196.65	190.00	2642332	1.08%
01 Nov 2007	193.70	208.00	209.10	192.70	3931331	-6.45%
31 Oct 2007	207.05	220.00	220.85	202.05	6448781	-5.65%
30 Oct 2007	219.45	220.00	221.00	216.10	1796186	-0.07%
29 Oct 2007	219.60	217.80	222.50	217.50	3772895	0.83%
26 Oct 2007	217.80	218.55	220.85	214.70	10196527	-1.34%
25 Oct 2007	220.75	214.10	225.90	212.00	4543630	2.22%
24 Oct 2007	215.95	216.20	218.50	212.50	3095428	0.09%
23 Oct 2007	215.75	208.10	216.90	208.10	1800024	3.98%
22 Oct 2007	207.50	200.30	208.40	195.00	1937373	0.85%
19 Oct 2007	205.75	206.35	210.25	204.80	5163054	-2.21%
18 Oct 2007	210.40	207.00	214.20	207.00	3300558	0.48%
17 Oct 2007	209.40	212.50	214.00	199.00	1693130	-1.67%
16 Oct 2007	212.95	220.00	221.40	211.00	3949233	-2.90%
15 Oct 2007	219.30	221.25	221.25	217.75	3378000	-0.88%
12 Oct 2007	221.25	224.10	225.75	220.05	3121938	-2.04%
11 Oct 2007	225.85	221.80	226.95	221.80	7660994	0.80%
10 Oct 2007	224.05	225.20	226.70	220.50	4642478	-0.11%
09 Oct 2007	224.30	221.00	226.00	220.50	2826248	1.61%
08 Oct 2007	220.75	221.55	223.40	219.55	3324405	-0.52%
05 Oct 2007	221.90	222.00	224.70	221.05	2453751	-0.89%
04 Oct 2007	223.90	220.00	225.00	218.25	1927530	1.54%
03 Oct 2007	220.50	225.00	225.90	219.35	4682668	-1.61%
01 Oct 2007	224.10	219.65	226.10	214.00	3471105	1.59%
28 Sep 2007	220.60	222.20	222.20	215.60	3510232	0.78%
27 Sep 2007	218.90	226.00	228.00	216.20	9602414	-2.91%
26 Sep 2007	225.45	228.50	229.90	224.05	2884558	-0.84%
25 Sep 2007	227.35	223.00	228.00	218.60	3176671	1.72%
24 Sep 2007	223.50	221.55	224.90	219.40	3566699	1.87%
21 Sep 2007	219.40	213.00	221.80	213.00	2960931	2.43%
20 Sep 2007	214.20	213.25	219.80	213.00	1760987	-1.29%
19 Sep 2007	217.00	216.00	218.90	215.60	2954126	1.14%
18 Sep 2007	214.55	214.80	215.75	212.40	1623725	-0.63%
17 Sep 2007	215.90	214.00	216.90	212.00	5135397	1.82%
14 Sep 2007	212.05	216.40	217.05	211.10	835576	-1.37%
13 Sep 2007	215.00	217.50	217.50	214.00	1313402	-1.17%
12 Sep 2007	217.55	217.10	219.90	215.50	2445980	0.21%
11 Sep 2007	217.10	214.50	218.45	212.85	930405	1.76%
10 Sep 2007	213.35	211.15	215.00	210.45	756512	-0.28%
07 Sep 2007	213.95	217.25	218.90	213.35	1000657	-1.11%
06 Sep 2007	216.35	210.75	218.40	210.00	2254083	1.88%
05 Sep 2007	212.35	211.00	214.90	208.65	2106856	0.64%
04 Sep 2007	211.00	209.05	211.90	207.15	1047596	0.57%
03 Sep 2007	209.80	207.00	210.50	206.65	1561295	0.72%
31 Aug 2007	208.30	203.80	210.40	203.70	1950710	2.51%
30 Aug 2007	203.20	201.20	205.50	200.30	3272581	0.62%
29 Aug 2007	201.95	198.45	203.50	198.00	1390972	-0.07%
28 Aug 2007	202.10	200.00	203.00	200.00	1103658	0.67%
27 Aug 2007	200.75	201.00	202.80	199.60	1002366	0.68%
24 Aug 2007	199.40	198.00	200.75	196.60	719903	0.76%
23 Aug 2007	197.90	196.00	199.80	196.00	2008677	0.89%
22 Aug 2007	196.15	193.00	198.20	192.00	1159172	1.50%
21 Aug 2007	193.25	199.00	199.00	192.00	1303292	-2.55%
20 Aug 2007	198.30	196.70	200.50	195.75	1597993	3.01%
17 Aug 2007	192.50	194.00	195.75	190.10	1912253	-1.96%
16 Aug 2007	196.35	195.00	198.20	191.50	5135861	-2.12%
14 Aug 2007	200.60	204.70	204.70	200.10	731298	-1.69%
13 Aug 2007	204.05	196.60	204.50	196.60	1276525	4.05%
10 Aug 2007	196.10	194.00	198.95	192.80	2587792	-2.44%
09 Aug 2007	201.00	204.70	205.40	200.20	1188491	-1.11%
08 Aug 2007	203.25	210.00	210.00	200.20	1674651	1.57%
07 Aug 2007	200.10	199.85	200.70	198.05	2141604	0.00%
06 Aug 2007	200.10	202.00	203.00	198.80	1815789	-2.58%
03 Aug 2007	205.40	204.00	206.00	202.25	1067215	1.88%
02 Aug 2007	201.60	203.80	205.95	200.15	1126039	-0.12%
01 Aug 2007	201.85	220.00	220.00	199.00	3485059	-2.37%
31 Jul 2007	206.75	211.90	211.90	204.55	2423496	-1.05%
30 Jul 2007	208.95	205.00	212.30	202.00	6297238	6.66%
27 Jul 2007	195.90	205.00	205.00	194.60	5105904	-4.76%
26 Jul 2007	205.70	204.00	208.00	198.10	3151821	1.86%
25 Jul 2007	201.95	202.80	204.00	198.75	2531149	1.10%
24 Jul 2007	199.75	205.90	205.90	197.85	1938559	-2.49%
23 Jul 2007	204.85	199.50	205.80	198.00	6892251	5.51%
20 Jul 2007	194.15	198.00	199.90	192.55	2678230	-1.85%
19 Jul 2007	197.80	199.00	199.75	194.65	2066807	-0.50%
18 Jul 2007	198.80	197.70	199.75	195.35	1463890	0.99%
17 Jul 2007	196.85	198.10	200.20	195.55	4713516	-0.76%
16 Jul 2007	198.35	203.00	204.50	197.25	2784933	-2.03%
13 Jul 2007	202.45	205.90	208.50	201.00	2550933	-1.68%
12 Jul 2007	205.90	203.80	210.25	203.50	3443889	1.68%
11 Jul 2007	202.50	196.00	203.40	196.00	3143605	1.89%
10 Jul 2007	198.75	195.80	200.10	194.00	2998987	1.56%
09 Jul 2007	195.70	201.80	201.80	193.50	2912226	-2.71%
06 Jul 2007	201.15	198.40	202.00	198.40	3487425	1.06%
05 Jul 2007	199.05	197.60	202.90	197.15	2781576	0.78%
04 Jul 2007	197.50	196.00	199.50	194.65	2058574	1.39%
03 Jul 2007	194.80	189.90	196.00	189.00	2295369	3.26%
02 Jul 2007	188.65	190.00	190.00	188.00	1458341	0.03%
29 Jun 2007	188.60	189.20	192.75	185.25	1776059	-0.34%
28 Jun 2007	189.25	192.50	192.50	187.60	2675076	-0.84%
27 Jun 2007	190.85	192.10	194.00	188.25	1808574	0.32%
26 Jun 2007	190.25	190.00	190.90	188.00	1779375	0.55%
25 Jun 2007	189.20	195.00	195.00	188.05	1252976	-1.64%
22 Jun 2007	192.35	190.00	193.20	189.60	5330914	1.48%
21 Jun 2007	189.55	188.00	192.30	188.00	4626978	0.50%
20 Jun 2007	188.60	189.00	190.50	187.30	2048038	-0.19%
19 Jun 2007	188.95	188.50	189.80	188.00	2818813	0.64%
18 Jun 2007	187.75	189.00	189.00	186.80	1318850	0.32%
15 Jun 2007	187.15	188.50	189.45	186.50	1665131	0.19%
14 Jun 2007	186.80	187.00	189.75	186.20	1473855	0.00%
13 Jun 2007	186.80	191.00	191.00	186.00	2004085	-1.71%
12 Jun 2007	190.05	191.00	192.00	188.10	2861443	1.41%
11 Jun 2007	187.40	190.00	192.40	186.10	2393261	-0.82%
08 Jun 2007	188.95	191.55	192.45	188.00	2662580	-1.36%
07 Jun 2007	191.55	195.00	196.00	190.00	2632555	-2.07%
06 Jun 2007	195.60	195.80	198.20	193.35	2989165	-0.10%
05 Jun 2007	195.80	197.00	199.00	193.50	3270792	-0.20%
04 Jun 2007	196.20	202.80	203.80	195.15	3105871	-2.65%
01 Jun 2007	201.55	205.00	206.00	201.00	2201296	-0.91%
31 May 2007	203.40	198.50	205.40	198.10	3374242	2.42%
30 May 2007	198.60	203.00	203.00	197.35	2116037	-2.50%
29 May 2007	203.70	201.50	205.00	199.75	1924917	1.60%
28 May 2007	200.50	204.50	205.70	199.60	1648096	-1.30%
25 May 2007	203.15	199.95	205.65	196.10	2587580	0.97%
24 May 2007	201.20	198.50	203.70	197.10	2553640	1.33%
23 May 2007	198.55	195.10	200.00	192.50	3232915	1.98%
22 May 2007	194.70	194.60	196.10	192.20	1535096	0.57%
21 May 2007	193.60	195.00	196.00	193.10	909472	0.00%
18 May 2007	193.60	196.00	196.00	192.40	2248781	-0.79%
17 May 2007	195.15	198.55	200.40	194.30	3159139	-1.26%
16 May 2007	197.65	193.70	198.50	193.25	3126044	2.36%
15 May 2007	193.10	193.00	194.40	191.60	1760327	0.49%
14 May 2007	192.15	190.30	192.90	188.20	2424935	3.47%
11 May 2007	185.70	187.40	188.90	180.15	3327465	-2.26%
10 May 2007	190.00	191.25	193.80	189.55	2319047	-0.58%
09 May 2007	191.10	193.15	195.40	190.60	1726910	-1.77%
08 May 2007	194.55	196.00	196.95	193.50	895230	-0.69%
07 May 2007	195.90	196.00	198.00	194.60	1773056	0.38%
04 May 2007	195.15	196.50	199.80	194.55	3109705	-0.36%
03 May 2007	195.85	203.80	204.90	194.50	5489214	-1.73%
30 Apr 2007	199.30	211.35	212.00	197.40	6343341	-5.48%
27 Apr 2007	210.85	215.00	218.75	208.45	1791697	-2.09%
26 Apr 2007	215.35	212.15	217.00	211.70	3508980	1.94%
25 Apr 2007	211.25	208.10	215.40	204.55	3344224	1.49%
24 Apr 2007	208.15	201.75	209.25	201.75	2033100	2.89%
23 Apr 2007	202.30	206.20	207.95	201.20	2401381	-1.49%
20 Apr 2007	205.35	206.85	209.30	204.50	1964981	-0.82%
19 Apr 2007	207.05	207.00	207.95	204.00	2600964	-0.53%
18 Apr 2007	208.15	212.35	214.50	207.15	1095823	-1.68%
17 Apr 2007	211.70	215.00	215.80	211.05	2218055	-0.89%
16 Apr 2007	213.60	208.70	214.10	207.20	2298448	3.34%
13 Apr 2007	206.70	208.00	210.00	205.10	1724842	-0.55%
12 Apr 2007	207.85	205.65	209.00	202.50	1739186	1.07%
11 Apr 2007	205.65	208.50	209.00	202.70	1863843	-1.49%
10 Apr 2007	208.75	205.10	209.70	204.05	1800390	2.00%
09 Apr 2007	204.65	200.10	206.20	199.90	3916405	2.33%
05 Apr 2007	200.00	197.00	203.35	196.50	4437311	1.11%
04 Apr 2007	197.80	200.00	202.90	195.55	3460603	-1.20%
03 Apr 2007	200.20	195.70	201.65	194.15	3157465	2.30%
02 Apr 2007	195.70	202.00	204.00	193.60	2708851	-4.63%
30 Mar 2007	205.20	205.00	206.50	199.00	6419981	0.10%
29 Mar 2007	205.00	198.90	208.25	197.00	5561716	3.72%
28 Mar 2007	197.65	198.00	200.35	194.65	5051269	-0.23%
26 Mar 2007	198.10	203.90	203.90	196.25	3679937	-0.23%
23 Mar 2007	198.55	195.00	200.00	194.20	3611678	0.94%
22 Mar 2007	196.70	194.00	199.95	194.00	5254423	2.98%
21 Mar 2007	191.00	185.00	192.75	183.10	2501005	3.75%
20 Mar 2007	184.10	181.95	185.00	180.30	2926171	2.16%
19 Mar 2007	180.20	176.00	180.90	176.00	1160814	1.84%
16 Mar 2007	176.95	179.90	179.90	173.25	1493753	-0.06%
15 Mar 2007	177.05	178.00	180.70	175.00	3380697	0.11%
14 Mar 2007	176.85	179.00	179.00	170.15	3839949	-2.37%
13 Mar 2007	181.15	186.00	186.00	179.50	4305782	-2.08%
12 Mar 2007	185.00	183.75	191.55	183.00	3072289	0.68%
09 Mar 2007	183.75	185.15	187.80	180.50	2447269	-0.03%
08 Mar 2007	183.80	169.90	184.90	168.10	2320674	9.86%
07 Mar 2007	167.30	176.00	176.00	165.60	1841821	-2.45%
06 Mar 2007	171.50	173.00	177.65	170.55	1976817	-1.47%
05 Mar 2007	174.05	176.00	178.40	171.65	2845238	-2.79%
02 Mar 2007	179.05	177.00	181.85	175.35	3389952	1.70%
01 Mar 2007	176.05	177.90	177.90	173.00	4539270	-0.17%
28 Feb 2007	176.35	181.00	182.60	165.05	3696108	-4.91%
27 Feb 2007	185.45	190.00	190.85	184.75	3554365	-2.16%
26 Feb 2007	189.55	189.00	191.00	186.50	1634941	0.74%
23 Feb 2007	188.15	191.00	194.90	186.50	3379036	-1.72%
22 Feb 2007	191.45	196.00	197.90	185.00	7082444	-2.25%
21 Feb 2007	195.85	200.00	202.00	193.65	7375310	-1.88%
20 Feb 2007	199.60	209.90	209.90	197.60	5957956	-2.73%
19 Feb 2007	205.20	207.00	208.90	204.55	1977013	-0.36%
15 Feb 2007	205.95	204.90	207.05	202.45	3852631	2.74%
14 Feb 2007	200.45	201.20	202.00	196.10	2694417	-0.27%
13 Feb 2007	201.00	203.00	203.35	199.50	4913396	-1.16%
12 Feb 2007	203.35	202.50	206.45	199.70	4083269	0.32%
09 Feb 2007	202.70	206.75	208.00	202.05	2512569	-1.41%
08 Feb 2007	205.60	210.00	210.00	204.50	1987168	-0.84%
07 Feb 2007	207.35	209.00	210.95	206.10	3195680	-0.84%
06 Feb 2007	209.10	215.00	215.00	207.65	2821802	0.60%
05 Feb 2007	207.85	210.00	211.25	206.50	1655028	-0.57%
02 Feb 2007	209.05	209.00	210.00	207.00	2315743	0.84%
01 Feb 2007	207.30	208.10	210.85	203.00	3322091	-0.46%
31 Jan 2007	208.25	215.00	216.35	207.15	4857234	-3.12%
29 Jan 2007	214.95	216.25	216.60	213.60	2786709	-0.60%
25 Jan 2007	216.25	211.10	218.00	211.10	3554389	0.86%
24 Jan 2007	214.40	222.25	223.80	213.05	6151522	-3.51%
23 Jan 2007	222.20	224.90	224.90	219.45	1979280	-1.07%
22 Jan 2007	224.60	223.00	225.45	221.40	1891398	1.29%
19 Jan 2007	221.75	225.50	225.80	220.05	3008711	-1.00%
18 Jan 2007	224.00	220.00	225.00	219.00	3426135	1.54%
17 Jan 2007	220.60	220.00	222.50	218.90	1289475	0.27%
16 Jan 2007	220.00	222.00	223.30	218.60	3063350	-0.74%
15 Jan 2007	221.65	221.80	223.40	218.60	2593360	0.89%
12 Jan 2007	219.70	218.00	221.75	216.50	2856723	0.85%
11 Jan 2007	217.85	210.00	218.90	209.00	5407360	4.48%
10 Jan 2007	208.50	209.00	213.00	207.65	3054968	-0.64%
09 Jan 2007	209.85	210.10	214.20	208.70	5474633	-0.12%
08 Jan 2007	210.10	213.35	213.35	207.10	3760443	-1.52%
05 Jan 2007	213.35	211.40	214.25	209.55	5706066	1.31%
04 Jan 2007	210.60	213.00	214.25	209.65	5486460	-0.66%
03 Jan 2007	212.00	217.00	217.65	211.05	4603921	-2.03%
02 Jan 2007	216.40	217.80	219.00	215.45	2626898	0.00%
29 Dec 2006	216.40	220.75	221.00	215.70	4701874	-1.81%
28 Dec 2006	220.40	221.00	221.50	218.65	3354779	0.39%
27 Dec 2006	219.55	222.00	224.35	218.60	3122931	-0.59%
26 Dec 2006	220.85	220.00	221.90	219.05	2463323	0.68%
22 Dec 2006	219.35	220.55	221.75	218.55	1907219	-0.16%
21 Dec 2006	219.70	218.50	221.90	216.55	2945450	0.71%
20 Dec 2006	218.15	226.00	227.00	217.25	3913578	-3.07%
19 Dec 2006	225.05	231.00	231.00	221.10	1686821	-2.41%
18 Dec 2006	230.60	230.75	232.05	223.20	1988275	-0.07%
15 Dec 2006	230.75	228.00	232.65	226.60	4652891	1.43%
14 Dec 2006	227.50	220.55	231.35	215.25	7433192	3.86%
13 Dec 2006	219.05	224.90	225.00	217.15	3585172	-1.90%
12 Dec 2006	223.30	229.70	229.70	218.00	4901229	-2.57%
11 Dec 2006	229.20	234.05	236.00	223.25	3079285	-2.01%
08 Dec 2006	233.90	242.00	242.90	233.15	1958596	-2.70%
07 Dec 2006	240.40	240.00	242.50	237.05	1843768	0.69%
06 Dec 2006	238.75	239.00	241.10	237.00	2497310	0.08%
05 Dec 2006	238.55	244.00	244.00	237.65	1978327	-0.29%
04 Dec 2006	239.25	241.40	242.10	238.45	2218759	-0.52%
01 Dec 2006	240.50	236.70	243.20	235.50	4059522	2.25%
30 Nov 2006	235.20	236.05	239.50	234.00	4839955	-0.36%
29 Nov 2006	236.05	239.40	240.00	235.20	1856708	-0.21%
28 Nov 2006	236.55	231.05	239.85	231.05	1808445	-1.21%
27 Nov 2006	239.45	243.00	246.15	238.20	1885973	-1.38%
24 Nov 2006	242.80	240.00	245.90	240.00	3322346	0.89%
23 Nov 2006	240.65	245.00	246.80	240.05	1915806	-1.78%
22 Nov 2006	245.00	248.50	250.00	244.15	3076568	-1.33%
21 Nov 2006	248.30	244.00	249.75	241.55	2814427	2.10%
20 Nov 2006	243.20	239.90	244.20	234.80	3949454	1.48%
17 Nov 2006	239.65	243.00	244.20	237.15	4022754	-1.46%
16 Nov 2006	243.20	247.00	248.90	241.65	4198183	-0.33%
15 Nov 2006	244.00	249.70	250.00	242.50	4219373	-1.95%
14 Nov 2006	248.85	253.80	253.80	245.40	3679355	-1.50%
13 Nov 2006	252.65	253.00	254.95	251.50	2037822	-0.26%
10 Nov 2006	253.30	249.50	255.30	248.55	3994852	1.14%
09 Nov 2006	250.45	246.00	255.00	246.00	7914960	1.38%
08 Nov 2006	247.05	249.00	249.50	240.80	3571491	-0.38%
07 Nov 2006	248.00	247.40	250.35	244.35	5731124	0.43%
06 Nov 2006	246.95	236.50	248.00	235.25	6029500	4.57%
03 Nov 2006	236.15	238.00	238.60	234.60	2509129	-0.57%
02 Nov 2006	237.50	238.15	240.90	236.00	2568677	-0.02%
01 Nov 2006	237.55	237.00	238.85	233.40	6217250	1.67%
31 Oct 2006	233.65	230.00	236.45	226.20	7173111	2.10%
30 Oct 2006	228.85	227.10	230.00	226.10	1924927	1.22%
27 Oct 2006	226.10	228.00	228.00	222.70	6958585	0.49%
26 Oct 2006	225.00	230.80	230.80	224.00	9101504	-1.88%
23 Oct 2006	229.30	232.50	232.80	228.15	2459266	-1.12%
21 Oct 2006	231.90	235.00	236.00	231.60	235309	0.06%
20 Oct 2006	231.75	233.05	234.00	230.65	1235462	0.00%
19 Oct 2006	231.75	234.85	235.50	230.00	2223073	-0.54%
18 Oct 2006	233.00	232.15	236.20	231.05	4111581	0.37%
17 Oct 2006	232.15	237.50	238.15	229.65	4095931	-2.11%
16 Oct 2006	237.15	237.00	239.90	236.25	4123693	0.42%
13 Oct 2006	236.15	234.10	239.25	234.10	4479590	1.66%
12 Oct 2006	232.30	235.20	235.20	230.60	7043930	-1.13%
11 Oct 2006	234.95	239.00	241.45	234.00	3006261	-1.59%
10 Oct 2006	238.75	244.00	244.90	238.10	5366666	-1.89%
09 Oct 2006	243.35	245.10	247.20	242.10	2292568	-0.84%
06 Oct 2006	245.40	250.00	251.45	245.00	2581804	-1.82%
05 Oct 2006	249.95	250.00	251.95	248.35	1614944	1.07%
04 Oct 2006	247.30	250.10	252.80	245.00	2193048	-0.86%
03 Oct 2006	249.45	258.00	258.00	248.50	3713503	-2.99%
29 Sep 2006	257.15	254.70	258.85	254.70	955792	0.94%
28 Sep 2006	254.75	258.00	261.90	253.25	2652533	-1.14%
27 Sep 2006	257.70	258.25	262.95	256.35	3389895	-0.33%
26 Sep 2006	258.55	249.15	259.75	249.15	2930439	2.05%
25 Sep 2006	253.35	258.10	258.10	252.25	587774	-1.84%
22 Sep 2006	258.10	258.00	259.95	254.00	1413931	-0.39%
21 Sep 2006	259.10	251.50	259.50	251.50	3080789	3.58%
20 Sep 2006	250.15	245.00	250.80	243.25	1709573	1.25%
19 Sep 2006	247.05	251.00	253.90	244.10	3496946	-1.32%
18 Sep 2006	250.35	243.90	251.00	243.90	5175926	2.69%
15 Sep 2006	243.80	240.00	244.45	236.50	3554954	2.03%
14 Sep 2006	238.95	237.00	240.80	234.05	2162057	1.40%
13 Sep 2006	235.65	231.25	237.20	231.25	2166461	2.79%
12 Sep 2006	229.25	229.90	232.25	225.10	1653969	-0.43%
11 Sep 2006	230.25	241.70	241.80	228.10	2261191	-4.42%
08 Sep 2006	240.90	239.00	242.00	235.55	2152478	0.82%
07 Sep 2006	238.95	238.00	241.50	236.90	1730267	0.00%
06 Sep 2006	238.95	242.00	244.40	238.10	2429878	-1.48%
05 Sep 2006	242.55	243.70	244.00	241.50	1051648	-0.39%
04 Sep 2006	243.50	239.00	244.35	239.00	2400099	1.95%
01 Sep 2006	238.85	235.00	239.60	233.70	1681942	1.88%
31 Aug 2006	234.45	238.90	239.25	233.40	2351345	-0.87%
30 Aug 2006	236.50	239.90	239.90	235.00	1181320	0.68%
29 Aug 2006	234.90	242.35	242.85	234.20	3015565	-2.25%
28 Aug 2006	240.30	238.35	241.00	234.15	1969532	1.56%
25 Aug 2006	236.60	232.00	237.85	231.10	3630320	2.07%
24 Aug 2006	231.80	229.00	233.00	226.75	3087278	0.85%
23 Aug 2006	229.85	232.00	233.50	228.75	2040338	-1.18%
22 Aug 2006	232.60	238.05	238.65	231.15	2082130	-1.59%
21 Aug 2006	236.35	238.75	238.75	234.55	1471057	-0.67%
18 Aug 2006	237.95	235.50	239.40	234.00	3690403	1.30%
17 Aug 2006	234.90	230.50	236.00	230.50	7611025	1.91%
16 Aug 2006	230.50	228.00	232.00	227.25	4229231	1.47%
14 Aug 2006	227.15	224.50	228.45	222.75	4352208	1.77%
11 Aug 2006	223.20	225.10	226.60	221.10	2798537	-0.11%
10 Aug 2006	223.45	224.40	227.70	222.05	2596178	-0.27%
09 Aug 2006	224.05	223.45	227.85	221.10	3846584	0.45%
08 Aug 2006	223.05	218.95	223.95	217.90	4036452	1.64%
07 Aug 2006	219.45	221.25	223.50	218.15	2795761	-0.48%
04 Aug 2006	220.50	225.00	227.90	219.10	5298788	-1.87%
03 Aug 2006	224.70	231.00	232.75	223.00	4151094	-1.51%
02 Aug 2006	228.15	229.85	232.00	225.35	3168861	-0.28%
01 Aug 2006	228.80	230.80	236.40	226.15	3565829	-1.68%
31 Jul 2006	232.70	246.00	249.50	230.20	3441611	-4.12%
28 Jul 2006	242.70	247.50	249.30	240.00	2072121	-1.46%
27 Jul 2006	246.30	241.00	247.50	239.80	4393516	2.28%
26 Jul 2006	240.80	233.35	242.80	231.55	2516275	2.75%
25 Jul 2006	234.35	230.00	236.75	230.00	2227262	2.72%
24 Jul 2006	228.15	221.30	229.80	216.35	1731694	2.06%
21 Jul 2006	223.55	230.30	230.30	222.05	1049948	-3.35%
20 Jul 2006	231.30	228.00	233.40	225.15	1617694	3.40%
19 Jul 2006	223.70	233.10	233.95	222.15	1389211	-3.06%
18 Jul 2006	230.75	230.00	234.45	226.10	2732662	0.11%
17 Jul 2006	230.50	241.00	241.00	228.30	1863581	-4.48%
14 Jul 2006	241.30	241.00	243.40	238.00	2107593	-1.03%
13 Jul 2006	243.80	235.00	244.80	235.00	4593614	2.46%
12 Jul 2006	237.95	234.10	240.00	225.50	2848037	1.08%
11 Jul 2006	235.40	240.00	245.00	234.10	2247841	-1.94%
10 Jul 2006	240.05	235.60	241.85	232.10	2157531	0.99%
07 Jul 2006	237.70	243.00	244.95	235.60	2656781	-2.06%
06 Jul 2006	242.70	243.00	246.20	234.20	4547527	0.19%
05 Jul 2006	242.25	233.00	244.45	231.00	6459786	3.97%
04 Jul 2006	233.00	238.90	239.00	231.55	1847743	-1.50%

equitypandit

www.equitypandit.com

Copyright © 2021 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.