ICICI Bank Ltd

NSE :ICICIBANK BSE :532174 Sector : Banks

Buy, Sell or Hold ICICIBANK ?

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

ICICIBANK Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
22 Sep 2023	950.30	956.50	960.90	947.40	12701888	-0.94%
21 Sep 2023	959.30	979.95	982.50	957.45	19742813	-2.82%
20 Sep 2023	987.15	981.55	996.00	980.65	25741856	-0.31%
18 Sep 2023	990.20	990.10	996.25	987.30	16713222	-0.23%
15 Sep 2023	992.45	990.35	997.50	988.60	13307980	0.48%
14 Sep 2023	987.70	992.30	992.90	982.25	11464188	-0.21%
13 Sep 2023	989.80	989.80	994.85	980.55	21997553	-0.07%
12 Sep 2023	990.50	990.10	995.15	982.65	20959591	1.25%
11 Sep 2023	978.25	974.95	982.00	969.35	7894110	0.79%
08 Sep 2023	970.55	967.50	975.00	961.25	13086915	0.51%
07 Sep 2023	965.65	957.40	969.50	954.70	13462347	0.85%
06 Sep 2023	957.50	962.55	969.50	950.80	30802100	-1.13%
05 Sep 2023	968.40	964.10	970.00	962.25	16623486	0.11%
04 Sep 2023	967.35	968.70	969.05	960.55	9512956	-0.14%
01 Sep 2023	968.70	956.90	973.05	952.80	16268147	1.04%
31 Aug 2023	958.75	960.00	966.20	954.05	36675400	-0.02%
30 Aug 2023	958.90	970.45	975.90	955.40	13936165	-0.91%
29 Aug 2023	967.75	973.30	977.25	965.65	13209913	-0.29%
28 Aug 2023	970.55	969.95	975.00	965.05	10481574	0.02%
25 Aug 2023	970.40	962.95	972.60	960.20	10275758	0.15%
24 Aug 2023	968.95	972.50	982.40	966.75	28389740	0.22%
23 Aug 2023	966.85	954.00	968.05	949.85	14707331	1.56%
22 Aug 2023	952.00	956.40	956.95	949.30	16872719	-0.34%
21 Aug 2023	955.20	950.70	959.30	948.40	13358017	0.48%
18 Aug 2023	950.65	947.90	955.00	946.00	13257508	-0.11%
17 Aug 2023	951.65	956.95	957.80	946.45	27077611	-0.51%
16 Aug 2023	956.50	954.45	959.80	946.60	17930805	-0.32%
14 Aug 2023	959.55	949.00	962.90	946.00	19026691	0.70%
11 Aug 2023	952.85	963.40	963.50	950.00	17162177	-1.17%
10 Aug 2023	964.10	971.55	973.65	959.45	24858441	-0.88%
09 Aug 2023	972.70	974.95	975.30	963.60	19317331	-0.73%
08 Aug 2023	979.90	975.75	986.60	972.30	23784778	0.44%
07 Aug 2023	975.65	970.95	981.50	968.20	16686062	0.53%
04 Aug 2023	970.50	968.65	976.00	961.25	20582882	0.57%
03 Aug 2023	965.00	976.55	983.00	960.05	30994707	-2.22%
02 Aug 2023	986.95	985.25	994.10	977.50	15787996	-0.76%
01 Aug 2023	994.55	1001.65	1003.70	990.45	15508569	-0.38%
31 Jul 2023	998.30	996.00	999.40	988.60	14303116	0.21%
28 Jul 2023	996.20	988.00	998.70	977.05	12584130	0.60%
27 Jul 2023	990.25	1002.55	1006.50	987.20	25932395	-0.62%
26 Jul 2023	996.45	993.10	997.75	990.00	12780537	0.18%
25 Jul 2023	994.70	999.00	999.00	988.25	29325327	0.27%
24 Jul 2023	992.00	1004.95	1008.70	990.10	21687719	-0.50%
21 Jul 2023	997.00	995.30	1001.45	988.80	16903003	0.14%
20 Jul 2023	995.60	976.05	998.15	972.10	26487838	2.28%
19 Jul 2023	973.45	980.00	980.00	967.55	15994261	-0.21%
18 Jul 2023	975.45	978.00	987.95	971.15	29709508	0.70%
17 Jul 2023	968.70	962.90	973.80	952.85	16290763	0.90%
14 Jul 2023	960.05	959.75	965.00	951.35	12871569	0.46%
13 Jul 2023	955.70	947.70	959.25	942.20	23222286	1.20%
12 Jul 2023	944.40	948.40	951.15	941.25	21511161	-0.06%
11 Jul 2023	944.95	948.40	952.70	941.90	16977595	-0.36%
10 Jul 2023	948.40	946.00	952.90	941.35	12069184	0.21%
07 Jul 2023	946.40	953.00	955.05	943.80	8593807	-1.36%
06 Jul 2023	959.40	954.70	963.90	954.00	16334427	0.15%
05 Jul 2023	958.00	942.05	964.75	941.00	13817767	1.41%
04 Jul 2023	944.70	947.25	951.30	942.00	14041699	0.23%
03 Jul 2023	942.55	937.00	945.75	936.50	12350359	0.85%
30 Jun 2023	934.60	940.50	942.20	930.65	13843218	-0.30%
28 Jun 2023	937.45	944.00	944.00	934.30	25708001	0.14%
27 Jun 2023	936.10	930.00	939.95	922.20	13422726	0.93%
26 Jun 2023	927.45	927.10	931.80	923.20	11749040	0.43%
23 Jun 2023	923.50	926.05	931.90	919.00	8767733	-0.24%
22 Jun 2023	925.75	924.40	935.55	920.70	27291569	0.11%
21 Jun 2023	924.70	928.00	928.40	920.00	9210553	-0.09%
20 Jun 2023	925.55	920.95	928.55	914.80	15212286	0.26%
19 Jun 2023	923.15	933.50	933.95	918.70	19351375	-1.18%
16 Jun 2023	934.20	929.30	937.75	927.00	11249387	0.82%
15 Jun 2023	926.60	940.70	942.95	924.35	19366819	-1.40%
14 Jun 2023	939.80	946.05	946.95	936.25	13489262	-0.40%
13 Jun 2023	943.55	935.90	946.25	934.10	13528776	0.81%
12 Jun 2023	935.95	938.00	943.50	933.30	10520125	-0.22%
09 Jun 2023	938.05	941.40	944.00	936.20	12253128	0.02%
08 Jun 2023	937.90	936.60	950.50	935.20	17608140	-0.24%
07 Jun 2023	940.20	944.35	945.85	933.80	16486469	-0.20%
06 Jun 2023	942.10	946.50	947.80	938.10	11894330	-0.49%
05 Jun 2023	946.75	943.00	951.80	943.00	10751684	0.92%
02 Jun 2023	938.15	943.00	944.65	935.05	12494376	0.22%
01 Jun 2023	936.10	954.25	954.25	932.80	21650700	-1.37%
31 May 2023	949.15	949.50	952.00	940.50	27254425	-0.08%
30 May 2023	949.95	945.35	952.30	944.65	18483624	0.19%
29 May 2023	948.15	953.85	957.60	946.80	12108079	-0.27%
26 May 2023	950.70	939.80	952.45	935.55	10957182	1.15%
25 May 2023	939.85	937.00	941.60	932.95	19328582	-0.09%
24 May 2023	940.65	946.70	953.85	938.50	18049620	-1.34%
23 May 2023	953.40	952.00	958.85	945.00	16579935	0.32%
22 May 2023	950.35	951.05	954.25	946.15	15509525	-0.41%
19 May 2023	954.30	951.45	956.00	941.60	15427412	0.82%
18 May 2023	946.50	947.95	952.25	942.10	21550141	0.76%
17 May 2023	939.35	947.30	948.40	935.80	19273344	-0.74%
16 May 2023	946.35	950.00	952.20	943.00	19612293	0.06%
15 May 2023	945.75	943.75	949.00	938.20	10453762	0.20%
12 May 2023	943.90	939.75	948.00	935.10	13873480	0.50%
11 May 2023	939.20	940.05	947.00	933.85	20027372	0.34%
10 May 2023	936.05	934.60	941.00	928.25	25910923	0.18%
09 May 2023	934.40	941.00	945.00	931.80	21507610	-0.37%
08 May 2023	937.90	927.00	941.70	927.00	18623913	1.18%
05 May 2023	926.95	925.00	942.45	923.45	19002035	0.57%
04 May 2023	921.70	920.00	923.90	911.80	20485002	-0.12%
03 May 2023	922.85	919.55	923.85	911.55	18715142	0.08%
02 May 2023	922.10	924.00	925.80	918.70	17515017	0.48%
28 Apr 2023	917.65	915.10	920.45	910.25	20381002	-0.08%
27 Apr 2023	918.35	909.50	919.90	908.55	25835108	0.37%
26 Apr 2023	914.95	911.45	916.95	905.75	30371555	0.16%
25 Apr 2023	913.45	906.30	916.00	903.10	41383839	0.96%
24 Apr 2023	904.75	905.00	906.50	895.00	30881665	2.16%
21 Apr 2023	885.65	894.55	900.70	882.40	29578071	-0.98%
20 Apr 2023	894.40	892.25	899.30	889.20	16999919	0.28%
19 Apr 2023	891.90	895.90	896.90	887.25	24377956	-0.55%
18 Apr 2023	896.85	907.95	907.95	894.10	26699379	-0.49%
17 Apr 2023	901.30	917.30	917.30	893.15	29957514	0.26%
13 Apr 2023	899.00	891.10	901.65	886.50	34439635	0.99%
12 Apr 2023	890.15	883.45	892.00	880.30	22686032	0.94%
11 Apr 2023	881.90	873.70	885.60	865.00	39504022	1.55%
10 Apr 2023	868.45	880.05	882.80	864.40	30906205	-0.75%
06 Apr 2023	875.00	882.00	890.10	872.70	26042745	-1.09%
05 Apr 2023	884.60	886.60	887.75	874.00	21068934	0.09%
03 Apr 2023	883.80	880.20	887.10	868.85	26416933	0.75%
31 Mar 2023	877.25	861.95	881.00	858.50	25739021	3.08%
29 Mar 2023	851.00	857.05	862.10	848.00	34881515	-0.44%
28 Mar 2023	854.75	855.55	858.90	848.20	24469018	0.71%
27 Mar 2023	848.70	854.95	856.40	844.05	17047675	-0.43%
24 Mar 2023	852.40	852.50	860.00	849.15	17295696	-0.36%
23 Mar 2023	855.45	857.00	867.45	852.80	17920621	-0.55%
22 Mar 2023	860.20	857.65	862.55	851.00	17431520	0.92%
21 Mar 2023	852.40	843.00	854.50	839.05	18755854	1.91%
20 Mar 2023	836.45	837.00	837.80	825.00	14838651	0.02%
17 Mar 2023	836.25	831.80	838.40	818.65	11104490	1.50%
16 Mar 2023	823.90	829.70	831.30	810.30	14987868	-0.24%
15 Mar 2023	825.90	836.45	843.95	822.20	12914488	-0.54%
14 Mar 2023	830.35	827.00	834.45	818.25	15456802	0.24%
13 Mar 2023	828.40	841.45	855.30	823.95	16413159	-1.69%
10 Mar 2023	842.65	844.70	845.35	836.25	17273189	-1.55%
09 Mar 2023	855.95	867.20	869.80	854.15	10624440	-1.85%
08 Mar 2023	872.10	866.65	873.65	861.50	16144568	0.50%
06 Mar 2023	867.75	871.75	876.85	865.35	13904231	-0.09%
03 Mar 2023	868.55	856.75	873.00	849.85	12823098	1.70%
02 Mar 2023	854.00	853.00	861.85	851.10	12327141	-0.27%
01 Mar 2023	856.30	864.00	864.00	851.85	11015843	0.17%
28 Feb 2023	854.85	854.90	858.00	850.00	19600146	-0.18%
27 Feb 2023	856.40	833.55	858.30	833.55	14422574	1.99%
24 Feb 2023	839.70	843.95	845.60	835.55	8246139	-0.01%
23 Feb 2023	839.75	836.55	844.45	833.55	11743574	0.06%
22 Feb 2023	839.25	851.25	854.10	834.75	13880984	-1.75%
21 Feb 2023	854.20	854.40	859.45	846.85	11704445	0.25%
20 Feb 2023	852.10	862.65	866.55	850.25	9013430	-1.22%
17 Feb 2023	862.65	867.55	867.55	855.15	9990618	-0.78%
16 Feb 2023	869.45	875.95	877.80	864.85	10715685	-0.16%
15 Feb 2023	870.80	866.40	873.25	860.60	12070288	0.64%
14 Feb 2023	865.30	853.90	867.30	852.10	13402934	1.72%
13 Feb 2023	850.65	853.40	859.30	849.35	9394365	-0.37%
10 Feb 2023	853.85	855.55	861.90	852.00	8656405	-0.81%
09 Feb 2023	860.80	858.50	864.90	851.60	6299265	0.20%
08 Feb 2023	859.10	852.50	860.70	851.90	8082983	0.74%
07 Feb 2023	852.75	855.00	856.00	847.20	9337066	-0.11%
06 Feb 2023	853.70	861.50	867.80	849.65	8463833	-1.17%
03 Feb 2023	863.80	864.65	872.65	852.10	14914366	0.69%
02 Feb 2023	857.90	828.40	860.60	826.10	16798190	1.17%
01 Feb 2023	847.95	843.45	875.20	823.15	39237711	1.93%
31 Jan 2023	831.90	826.00	838.30	814.10	27291226	1.02%
30 Jan 2023	823.50	800.00	826.25	796.00	36301441	0.77%
27 Jan 2023	817.20	839.15	843.00	813.10	39718683	-4.45%
25 Jan 2023	855.30	873.30	876.80	848.00	14918485	-1.77%
24 Jan 2023	870.75	879.00	881.70	868.00	11504090	-0.11%
23 Jan 2023	871.70	882.00	883.30	864.60	16882379	0.16%
20 Jan 2023	870.35	873.50	876.50	865.55	8127162	0.48%
19 Jan 2023	866.15	868.00	870.55	862.00	6694679	-0.39%
18 Jan 2023	869.50	864.45	872.00	858.65	11313898	0.50%
17 Jan 2023	865.15	866.95	867.95	858.10	12624859	-0.01%
16 Jan 2023	865.25	877.25	877.45	861.05	8319812	-0.94%
13 Jan 2023	873.45	864.70	874.90	858.30	11223103	1.49%
12 Jan 2023	860.65	865.50	869.35	854.95	16659001	-0.65%
11 Jan 2023	866.30	862.90	870.85	854.85	15558460	0.57%
10 Jan 2023	861.35	875.40	878.40	856.60	13470142	-1.37%
09 Jan 2023	873.35	874.25	878.75	862.30	16811853	0.37%
06 Jan 2023	870.10	878.95	878.95	860.50	14804613	-1.03%
05 Jan 2023	879.15	900.90	903.00	872.00	16547196	-2.22%
04 Jan 2023	899.10	899.00	907.90	894.80	12454582	-0.25%
03 Jan 2023	901.35	898.50	905.95	896.75	5846855	-0.12%
02 Jan 2023	902.45	894.00	907.00	894.00	4315403	1.30%
30 Dec 2022	890.85	908.50	908.50	888.55	9688527	-1.89%
29 Dec 2022	908.05	897.90	923.35	889.35	11994220	1.01%
28 Dec 2022	898.95	896.00	903.95	895.80	8980300	-0.19%
27 Dec 2022	900.65	897.70	902.75	888.20	4994381	0.83%
26 Dec 2022	893.20	881.10	897.00	875.25	6943159	1.63%
23 Dec 2022	878.90	883.05	889.65	875.30	11059215	-1.32%
22 Dec 2022	890.65	900.50	903.85	886.35	9788367	-0.18%
21 Dec 2022	892.25	910.25	915.85	887.00	11341147	-1.92%
20 Dec 2022	909.70	906.00	912.45	895.70	6384331	0.36%
19 Dec 2022	906.45	908.00	910.60	901.15	7015083	0.49%
16 Dec 2022	902.00	905.50	913.70	899.65	9157260	-0.75%
15 Dec 2022	908.80	916.00	919.90	905.00	8929748	-1.40%
14 Dec 2022	921.75	936.00	936.05	920.00	12319827	-1.20%
13 Dec 2022	932.95	929.50	935.90	927.80	10415140	0.28%
12 Dec 2022	930.30	925.05	933.90	925.05	8493863	0.04%
09 Dec 2022	929.90	932.00	934.80	925.05	9575331	-0.21%
08 Dec 2022	931.90	925.00	933.55	923.80	10136870	1.06%
07 Dec 2022	922.15	922.00	933.20	920.65	15675663	-0.05%
06 Dec 2022	922.65	925.00	929.75	920.20	18220912	-1.17%
05 Dec 2022	933.60	937.00	937.00	928.40	10984608	0.32%
02 Dec 2022	930.60	928.25	934.50	926.10	14228874	-1.02%
01 Dec 2022	940.20	956.00	957.00	936.25	15920653	-1.33%
30 Nov 2022	952.90	948.05	958.20	941.00	20858573	0.65%
29 Nov 2022	946.75	933.55	949.90	933.55	13096845	1.00%
28 Nov 2022	937.40	924.00	943.80	923.95	9381474	0.76%
25 Nov 2022	930.30	940.30	942.90	927.50	9815055	-0.91%
24 Nov 2022	938.85	927.55	940.65	927.55	10844395	1.23%
23 Nov 2022	927.45	927.00	931.85	923.70	10959704	0.41%
22 Nov 2022	923.70	923.75	926.50	920.40	11256509	0.25%
21 Nov 2022	921.40	914.05	924.80	914.05	9245704	0.11%
18 Nov 2022	920.35	919.80	922.00	910.55	10874061	0.06%
17 Nov 2022	919.80	913.00	922.30	910.35	12584194	0.68%
16 Nov 2022	913.60	912.55	918.10	908.10	13008311	0.21%
15 Nov 2022	911.70	900.55	913.65	898.80	15176911	1.87%
14 Nov 2022	894.95	905.00	906.55	891.25	12641308	-1.28%
11 Nov 2022	906.55	925.90	928.00	903.50	17921457	-0.46%
10 Nov 2022	910.70	907.55	912.95	903.95	10009741	0.02%
09 Nov 2022	910.50	920.00	921.90	905.75	11590409	-0.76%
07 Nov 2022	917.50	910.25	920.10	903.45	11100219	1.35%
04 Nov 2022	905.30	906.30	913.40	900.20	7099336	-0.37%
03 Nov 2022	908.65	901.05	913.85	897.05	9022366	0.44%
02 Nov 2022	904.70	920.60	920.75	902.35	7690974	-0.43%
01 Nov 2022	908.60	921.00	921.00	899.55	9823761	-0.01%
31 Oct 2022	908.70	912.60	917.05	904.60	9000840	0.09%
28 Oct 2022	907.85	918.00	927.50	901.00	9854094	-1.79%
27 Oct 2022	924.40	926.05	933.70	920.25	16080842	-0.07%
25 Oct 2022	925.05	942.05	943.25	922.95	15838120	-0.13%
24 Oct 2022	926.30	925.00	933.50	917.60	4390050	2.11%
21 Oct 2022	907.15	888.00	910.00	885.70	17022807	2.08%
20 Oct 2022	888.65	889.70	893.30	880.10	8107159	-0.39%
19 Oct 2022	892.10	900.05	900.65	885.55	5529462	-0.54%
18 Oct 2022	896.90	896.05	900.70	891.15	8097552	1.32%
17 Oct 2022	885.20	872.00	887.50	868.55	8936947	1.72%
14 Oct 2022	870.25	883.80	883.80	868.55	8199540	1.95%
13 Oct 2022	853.60	862.35	865.45	850.50	11563124	-1.70%
12 Oct 2022	868.35	867.95	871.70	861.50	14557532	-0.26%
11 Oct 2022	870.60	883.25	883.25	865.45	11130051	-1.26%
10 Oct 2022	881.75	872.00	889.80	870.70	7357588	-0.09%
07 Oct 2022	882.55	877.20	884.50	872.80	9705750	-0.33%
06 Oct 2022	885.45	873.05	891.70	873.05	12116698	2.05%
04 Oct 2022	867.65	865.00	872.65	860.10	8975095	2.28%
03 Oct 2022	848.35	859.70	860.95	845.70	8232026	-1.58%
30 Sep 2022	862.00	843.90	867.05	837.50	13175031	2.14%
29 Sep 2022	843.90	858.00	861.60	841.10	13803629	-0.66%
28 Sep 2022	849.50	844.00	863.25	844.00	11411458	-0.36%
27 Sep 2022	852.55	864.95	874.85	848.60	12493809	-0.99%
26 Sep 2022	861.05	870.00	877.90	859.20	14208640	-2.40%
23 Sep 2022	882.25	901.70	904.90	878.75	15927517	-2.34%
22 Sep 2022	903.40	906.00	911.70	895.30	11125669	-1.29%
21 Sep 2022	915.25	912.00	917.00	905.65	8917640	-0.16%
20 Sep 2022	916.75	909.20	922.50	907.35	12090663	1.95%
19 Sep 2022	899.20	904.95	912.50	895.35	11235656	-1.09%
16 Sep 2022	909.10	914.90	917.60	905.20	11966860	-0.93%
15 Sep 2022	917.60	920.00	936.65	915.75	16253099	-0.05%
14 Sep 2022	918.10	898.25	922.25	898.05	14712947	0.89%
13 Sep 2022	910.00	913.95	913.95	905.30	10400475	0.31%
12 Sep 2022	907.20	905.05	908.90	902.80	6016978	0.66%
09 Sep 2022	901.25	910.15	911.95	897.70	9936230	0.27%
08 Sep 2022	898.80	885.50	900.80	885.50	12163106	2.58%
07 Sep 2022	876.20	878.55	882.65	872.50	8814960	-0.84%
06 Sep 2022	883.65	882.50	889.95	878.10	9879326	0.14%
05 Sep 2022	882.45	871.55	885.90	871.55	8744999	1.15%
02 Sep 2022	872.40	874.10	881.30	867.00	8401284	-0.22%
01 Sep 2022	874.35	863.00	885.70	863.00	15877583	-1.46%
30 Aug 2022	887.30	860.50	890.75	859.10	12544701	3.67%
29 Aug 2022	855.85	850.05	861.00	847.00	7755134	-1.72%
26 Aug 2022	870.85	874.15	877.50	867.30	5976725	-0.17%
25 Aug 2022	872.35	873.30	881.45	866.70	9827829	-0.11%
24 Aug 2022	873.30	857.05	875.35	857.05	10494109	1.09%
23 Aug 2022	863.90	845.35	868.00	842.80	13254855	1.37%
22 Aug 2022	852.25	865.55	867.40	849.60	13848023	-2.09%
19 Aug 2022	870.40	885.00	886.90	864.30	10787199	-1.66%
18 Aug 2022	885.10	880.55	887.65	875.05	13137856	0.21%
17 Aug 2022	883.25	881.80	885.50	878.40	9058040	0.45%
16 Aug 2022	879.25	881.45	884.50	876.40	13804836	0.55%
12 Aug 2022	874.40	863.95	877.25	858.50	10792853	1.71%
11 Aug 2022	859.70	860.05	866.50	858.10	22787391	1.29%
10 Aug 2022	848.75	842.15	853.00	842.15	23658553	1.41%
08 Aug 2022	836.95	836.60	842.30	831.15	12142951	-0.15%
05 Aug 2022	838.20	823.10	840.90	823.10	16056522	2.19%
04 Aug 2022	820.25	824.00	829.95	808.35	11113742	-0.55%
03 Aug 2022	824.80	817.75	828.00	811.55	11073975	0.86%
02 Aug 2022	817.75	820.00	822.00	812.20	11106772	-0.69%
01 Aug 2022	823.40	820.70	825.00	817.30	7974903	0.59%
29 Jul 2022	818.60	820.65	823.40	808.00	11095993	0.49%
28 Jul 2022	814.60	806.95	815.50	805.30	11124518	1.76%
27 Jul 2022	800.50	795.00	803.80	794.65	9536564	0.53%
26 Jul 2022	796.30	801.60	802.80	791.65	7374145	-0.57%
25 Jul 2022	800.90	803.00	817.80	797.10	21034148	0.11%
22 Jul 2022	800.05	789.10	803.90	789.10	12267898	1.79%
21 Jul 2022	786.00	784.90	788.95	780.10	8312338	0.37%
20 Jul 2022	783.10	789.50	789.55	780.30	8152179	0.31%
19 Jul 2022	780.65	767.80	782.00	767.15	12825591	1.12%
18 Jul 2022	772.00	759.25	773.15	757.85	8045363	2.77%
15 Jul 2022	751.20	753.25	759.00	744.20	6358018	-0.16%
14 Jul 2022	752.40	750.00	759.50	748.80	7044542	-0.11%
13 Jul 2022	753.20	764.75	764.75	749.90	8674121	-0.88%
12 Jul 2022	759.90	765.35	767.45	757.70	10219829	-1.25%
11 Jul 2022	769.50	755.00	771.55	755.00	12440573	1.83%
08 Jul 2022	755.70	751.30	757.50	744.55	9797700	1.85%
07 Jul 2022	742.00	735.95	744.00	733.00	10374018	2.21%
06 Jul 2022	725.95	723.00	731.90	722.00	12163533	0.90%
05 Jul 2022	719.45	723.05	732.15	718.10	11460367	-0.09%
04 Jul 2022	720.10	704.85	721.10	704.85	8303732	2.30%
01 Jul 2022	703.90	703.45	706.75	694.10	9884899	-0.47%
30 Jun 2022	707.20	702.75	711.90	701.20	11970404	0.63%
29 Jun 2022	702.75	704.95	706.70	700.95	9570557	-1.06%
28 Jun 2022	710.30	711.05	717.30	707.00	8339931	-0.98%
27 Jun 2022	717.35	728.85	728.85	716.10	8285225	0.55%
24 Jun 2022	713.45	710.90	715.25	706.55	10856736	2.05%
23 Jun 2022	699.15	690.20	706.00	687.00	14960412	1.83%
22 Jun 2022	686.60	694.25	698.90	685.10	6838249	-1.36%
21 Jun 2022	696.10	690.55	708.00	688.60	13319648	1.48%
20 Jun 2022	685.95	686.00	687.80	677.60	10981042	-0.13%
17 Jun 2022	686.85	671.25	692.65	669.95	16335613	1.23%
16 Jun 2022	678.50	700.00	700.05	676.30	13237239	-1.27%
15 Jun 2022	687.25	687.50	696.35	686.10	9199591	0.26%
14 Jun 2022	685.50	682.40	694.65	680.65	13348598	-0.36%
13 Jun 2022	688.00	702.25	702.30	682.10	16622521	-4.44%
10 Jun 2022	720.00	724.75	728.30	718.00	7990818	-1.74%
09 Jun 2022	732.75	725.00	734.10	722.15	7444368	0.45%
08 Jun 2022	729.50	736.60	741.00	726.45	9369224	-0.78%
07 Jun 2022	735.25	741.00	742.95	732.35	9938912	-1.54%
06 Jun 2022	746.75	740.20	750.95	739.60	9107831	0.33%
03 Jun 2022	744.30	756.15	757.00	741.20	8563791	-0.73%
02 Jun 2022	749.75	751.05	751.75	743.20	10949759	-0.39%
01 Jun 2022	752.65	748.00	755.60	744.20	10102092	-0.03%
31 May 2022	752.85	741.00	756.70	740.50	20272212	0.58%
30 May 2022	748.50	748.75	751.95	744.30	7628515	1.18%
27 May 2022	739.80	733.55	741.20	731.25	8110620	1.55%
26 May 2022	728.50	723.00	733.00	715.45	14028733	2.12%
25 May 2022	713.35	712.05	720.85	711.60	10457589	0.73%
24 May 2022	708.15	711.05	717.35	706.05	13779981	-0.41%
23 May 2022	711.05	709.55	725.95	707.45	17438451	0.21%
20 May 2022	709.55	694.80	711.90	693.70	11695528	2.79%
19 May 2022	690.30	693.10	698.70	685.60	16661023	-2.41%
18 May 2022	707.35	712.35	717.00	706.10	11835013	-0.37%
17 May 2022	710.00	686.10	712.00	685.15	12765052	3.95%
16 May 2022	683.00	676.70	690.95	675.75	9025623	0.83%
13 May 2022	677.35	702.40	702.40	675.00	15717043	-2.65%
12 May 2022	695.80	707.55	710.70	693.30	16685166	-2.58%
11 May 2022	714.20	718.00	719.80	707.15	13516852	0.41%
10 May 2022	711.30	705.00	720.00	705.00	12797419	0.13%
09 May 2022	710.35	705.30	720.00	704.45	13055889	-1.24%
06 May 2022	719.25	716.25	723.00	710.30	12455025	-1.31%
05 May 2022	728.80	730.80	743.00	726.50	9121547	0.63%
04 May 2022	724.25	746.20	747.00	721.15	12212165	-2.26%
02 May 2022	741.00	732.00	743.80	731.10	10903446	-0.31%
29 Apr 2022	743.30	750.10	759.95	740.10	19560317	-0.52%
28 Apr 2022	747.15	739.10	751.90	734.65	18649559	1.42%
27 Apr 2022	736.70	749.00	750.00	732.55	21441480	-2.26%
26 Apr 2022	753.75	768.00	768.55	751.65	18727514	0.21%
25 Apr 2022	752.20	747.65	762.20	744.00	35417460	0.61%
22 Apr 2022	747.65	757.00	758.85	745.90	14411607	-1.93%
21 Apr 2022	762.35	759.05	764.20	751.20	8953098	0.90%
20 Apr 2022	755.55	766.80	770.00	753.80	15984202	-1.40%
19 Apr 2022	766.30	761.80	777.90	757.00	31088359	1.12%
18 Apr 2022	757.80	751.00	762.90	749.20	17651530	-0.58%
13 Apr 2022	762.25	769.60	772.55	760.70	16119956	-0.21%
12 Apr 2022	763.85	757.00	768.90	750.25	14020000	0.56%
11 Apr 2022	759.60	752.30	765.45	751.65	13216391	0.70%
08 Apr 2022	754.30	749.85	756.00	743.60	15480705	0.77%
07 Apr 2022	748.55	737.10	757.80	737.10	15087175	0.94%
06 Apr 2022	741.60	732.30	744.90	732.10	13518142	-0.03%
05 Apr 2022	741.80	746.80	755.45	738.00	12290391	-0.64%
04 Apr 2022	746.60	742.00	749.80	725.00	17192197	1.41%
01 Apr 2022	736.25	725.00	738.30	723.10	12658848	0.81%
31 Mar 2022	730.30	739.90	739.90	727.80	16046383	-0.08%
30 Mar 2022	730.90	721.05	731.75	719.10	20154520	2.18%
29 Mar 2022	715.30	714.30	716.95	705.85	11489374	0.70%
28 Mar 2022	710.35	702.00	713.40	695.65	13806166	1.59%
25 Mar 2022	699.25	705.00	706.10	696.65	15263007	-0.70%
24 Mar 2022	704.20	702.45	712.70	698.00	17727969	-1.96%
23 Mar 2022	718.30	725.00	726.80	714.25	7140403	0.01%
22 Mar 2022	718.20	708.65	721.00	699.50	11761758	1.05%
21 Mar 2022	710.75	721.00	722.90	705.50	12866839	-1.30%
17 Mar 2022	720.10	717.80	725.00	716.20	18329844	1.71%
16 Mar 2022	708.00	706.90	711.40	701.25	14621688	1.53%
15 Mar 2022	697.35	701.50	708.10	688.00	27714580	0.17%
14 Mar 2022	696.15	678.10	698.45	677.25	24648981	2.69%
11 Mar 2022	677.90	674.65	684.70	670.60	20546724	0.19%
10 Mar 2022	676.60	693.95	701.00	673.65	35959638	1.37%
09 Mar 2022	667.45	664.70	674.50	658.00	33728639	0.37%
08 Mar 2022	665.00	643.30	669.45	643.00	26716975	1.72%
07 Mar 2022	653.75	663.50	667.00	642.15	27799873	-4.99%
04 Mar 2022	688.05	691.00	706.55	685.00	18697223	-1.47%
03 Mar 2022	698.30	717.60	721.95	693.45	23190595	-2.32%
02 Mar 2022	714.85	717.00	724.95	707.75	25252492	-3.75%
28 Feb 2022	742.70	722.95	744.75	715.40	20547432	1.73%
25 Feb 2022	730.05	724.95	739.30	720.25	16935750	3.20%
24 Feb 2022	707.40	712.90	727.10	702.30	28023104	-5.00%
23 Feb 2022	744.60	754.60	756.40	742.70	11624282	-0.89%
22 Feb 2022	751.30	738.40	759.75	737.75	13156371	-0.42%
21 Feb 2022	754.45	746.25	762.90	740.00	10967164	0.74%
18 Feb 2022	748.90	746.85	756.80	745.55	8945567	-0.19%
17 Feb 2022	750.35	766.50	767.25	746.30	16683808	-1.79%
16 Feb 2022	764.05	775.70	777.55	760.40	10549784	-1.55%
15 Feb 2022	776.05	752.95	778.00	743.20	18880659	2.97%
14 Feb 2022	753.70	772.00	773.95	751.15	16170656	-4.69%
11 Feb 2022	790.80	796.85	797.40	787.90	13138408	-1.82%
10 Feb 2022	805.50	805.95	808.80	796.30	13159771	0.34%
09 Feb 2022	802.80	797.25	804.25	794.20	8855292	1.30%
08 Feb 2022	792.50	790.00	795.70	774.30	14642455	0.78%
07 Feb 2022	786.40	798.05	805.00	781.45	14659368	-2.32%
04 Feb 2022	805.05	809.80	812.00	795.80	10314067	-0.48%
03 Feb 2022	808.95	814.05	818.40	806.00	9755335	-0.59%
02 Feb 2022	813.75	815.00	818.70	808.85	11214375	0.43%
01 Feb 2022	810.30	802.05	812.85	789.30	20031583	2.73%
31 Jan 2022	788.80	788.95	798.70	784.00	14824509	0.98%
28 Jan 2022	781.15	803.75	805.85	778.50	14072314	-1.70%
27 Jan 2022	794.65	786.90	801.50	781.05	23984679	-0.87%
25 Jan 2022	801.65	789.00	804.30	786.05	19513184	0.40%
24 Jan 2022	798.45	813.00	816.70	783.30	29612316	-0.75%
21 Jan 2022	804.50	803.00	811.35	795.50	12078277	-0.71%
20 Jan 2022	810.25	803.00	812.95	795.40	13567654	0.20%
19 Jan 2022	808.60	816.00	821.00	803.25	16416144	-1.76%
18 Jan 2022	823.10	821.00	836.00	818.20	10835146	0.46%
17 Jan 2022	819.30	820.00	828.90	814.55	6722700	-0.09%
14 Jan 2022	820.00	821.00	822.00	811.60	7552844	-0.57%
13 Jan 2022	824.70	821.00	828.00	817.40	9372244	0.12%
12 Jan 2022	823.75	818.60	825.45	812.05	13034848	1.62%
11 Jan 2022	810.65	809.75	814.70	801.90	9982061	-0.01%
10 Jan 2022	810.75	800.25	812.80	799.00	10905080	2.21%
07 Jan 2022	793.25	792.20	802.30	786.25	12250210	1.04%
06 Jan 2022	785.05	775.05	792.50	774.00	13018067	-0.38%
05 Jan 2022	788.05	773.00	795.85	771.20	19741360	1.97%
04 Jan 2022	772.85	767.95	778.00	763.60	12114437	1.07%
03 Jan 2022	764.70	743.05	766.00	743.00	9653095	3.32%
31 Dec 2021	740.15	736.55	746.25	736.55	6973055	0.60%
30 Dec 2021	735.70	733.30	740.50	729.00	14326182	0.00%
29 Dec 2021	735.70	738.00	744.95	731.90	7143073	-0.01%
28 Dec 2021	735.80	740.40	742.45	732.50	17833655	-0.03%
27 Dec 2021	736.00	724.00	738.75	716.10	7955163	1.22%
24 Dec 2021	727.10	733.90	733.90	719.60	8800690	-0.57%
23 Dec 2021	731.30	739.05	739.50	727.95	9994049	-0.20%
22 Dec 2021	732.80	726.25	734.95	720.05	9843359	1.73%
21 Dec 2021	720.35	720.00	728.95	716.15	14563335	1.46%
20 Dec 2021	709.95	718.10	720.20	698.20	16900016	-2.52%
17 Dec 2021	728.30	742.00	742.00	726.05	13227787	-1.73%
16 Dec 2021	741.15	757.90	757.90	738.95	14123215	-1.48%
15 Dec 2021	752.25	757.60	759.50	750.90	7358740	-0.84%
14 Dec 2021	758.65	751.05	764.35	746.30	17488089	0.62%
13 Dec 2021	754.00	763.00	769.70	752.50	16855546	-0.53%
10 Dec 2021	758.00	756.50	759.80	751.05	7627774	0.40%
09 Dec 2021	755.00	759.05	763.00	748.40	16007459	0.21%
08 Dec 2021	753.40	747.90	758.80	744.10	33432411	2.55%
07 Dec 2021	734.65	717.00	740.95	712.00	30513303	3.54%
06 Dec 2021	709.55	719.00	726.80	707.50	20129080	-0.94%
03 Dec 2021	716.30	720.50	729.50	715.10	20130259	-0.84%
02 Dec 2021	722.40	724.60	727.10	715.20	21924640	-0.73%
01 Dec 2021	727.70	716.40	732.75	715.00	15214913	1.87%
30 Nov 2021	714.35	716.75	732.30	711.10	23965914	-0.56%
29 Nov 2021	718.40	726.75	727.75	710.50	15878074	-0.53%
26 Nov 2021	722.20	739.00	742.05	718.60	18987552	-3.84%
25 Nov 2021	751.05	754.90	754.95	745.30	17749726	-1.20%
24 Nov 2021	760.20	750.25	772.25	746.70	23186419	1.11%
23 Nov 2021	751.85	740.95	757.95	731.20	24913042	-0.02%
22 Nov 2021	752.00	768.30	770.45	740.25	20403786	-1.43%
18 Nov 2021	762.90	764.90	767.50	756.40	20644385	0.21%
17 Nov 2021	761.30	760.90	771.95	756.30	11657214	-0.36%
16 Nov 2021	764.05	773.30	775.75	762.00	12785837	-1.20%
15 Nov 2021	773.30	777.00	784.55	771.55	10934583	-0.42%
12 Nov 2021	776.60	772.70	779.90	771.20	15380106	0.67%
11 Nov 2021	771.45	776.70	777.00	766.10	9221059	-1.21%
10 Nov 2021	780.90	782.55	784.30	773.10	9507347	-0.72%
09 Nov 2021	786.55	784.00	788.60	779.20	10084357	0.82%
08 Nov 2021	780.15	793.00	793.00	773.15	13967995	-0.25%
04 Nov 2021	782.10	788.50	789.00	779.00	3149310	-0.49%
03 Nov 2021	785.95	806.00	806.00	780.45	11839149	-1.87%
02 Nov 2021	800.95	809.00	810.00	798.00	9452457	-0.37%
01 Nov 2021	803.90	807.70	809.70	793.00	11406421	0.23%
29 Oct 2021	802.05	798.00	808.75	783.90	15701200	0.42%
28 Oct 2021	798.70	830.10	831.95	796.25	18750423	-4.35%
27 Oct 2021	835.00	828.75	849.00	824.20	22898400	0.68%
26 Oct 2021	829.40	828.70	841.70	822.35	16925115	-1.46%
25 Oct 2021	841.70	800.00	867.00	798.40	96124084	10.85%
22 Oct 2021	759.30	758.50	765.85	753.35	13248928	0.50%
21 Oct 2021	755.50	748.90	759.85	737.40	12166996	1.29%
20 Oct 2021	745.85	746.75	757.45	741.90	12762996	-0.21%
19 Oct 2021	747.45	755.00	755.00	738.75	11349799	0.27%
18 Oct 2021	745.45	739.00	748.90	732.05	15345601	2.50%
14 Oct 2021	727.30	710.25	729.80	709.05	8950350	2.44%
13 Oct 2021	709.95	713.85	715.90	707.95	6357766	0.19%
12 Oct 2021	708.60	706.50	713.00	704.40	7376091	-0.66%
11 Oct 2021	713.30	702.00	719.40	700.30	9337637	1.41%
08 Oct 2021	703.40	706.00	710.00	698.30	9383924	0.17%
07 Oct 2021	702.20	697.55	704.95	693.45	10041549	1.84%
06 Oct 2021	689.50	696.60	705.00	688.35	13200810	-1.09%
05 Oct 2021	697.10	693.00	699.00	691.85	7497208	-0.44%
04 Oct 2021	700.20	697.05	703.35	694.05	8976533	1.13%
01 Oct 2021	692.35	693.00	694.85	687.90	10935810	-1.21%
30 Sep 2021	700.85	709.60	713.90	698.80	18487517	-1.22%
29 Sep 2021	709.50	707.35	711.95	701.30	11453404	-1.07%
28 Sep 2021	717.15	734.10	735.40	706.60	13491839	-1.76%
27 Sep 2021	730.00	724.50	731.75	722.30	7712240	0.98%
24 Sep 2021	722.95	722.60	724.60	716.55	11780868	0.83%
23 Sep 2021	717.00	711.00	720.00	707.15	10412491	1.94%
22 Sep 2021	703.35	715.00	715.00	702.25	9740470	-1.19%
21 Sep 2021	711.85	711.15	714.50	694.40	10009615	0.26%
20 Sep 2021	710.00	710.00	720.40	706.50	7943459	-1.41%
17 Sep 2021	720.15	732.90	734.40	714.00	17075003	-0.97%
16 Sep 2021	727.20	720.00	729.40	712.85	13557169	1.80%
15 Sep 2021	714.35	707.10	716.00	706.30	5936741	0.98%
14 Sep 2021	707.45	713.25	714.00	706.50	5241865	0.01%
13 Sep 2021	707.40	717.90	717.90	705.20	6967906	-1.78%
09 Sep 2021	720.25	720.80	723.90	717.60	6243422	-0.10%
08 Sep 2021	720.95	716.50	722.75	715.00	7118011	0.56%
07 Sep 2021	716.90	720.90	722.45	711.65	6242711	-0.59%
06 Sep 2021	721.15	725.40	728.00	720.00	5329995	-0.43%
03 Sep 2021	724.30	724.75	731.80	721.10	8993813	-0.12%
02 Sep 2021	725.15	722.30	728.05	717.50	8627956	0.73%
01 Sep 2021	719.90	727.60	734.80	717.20	13729351	0.12%
31 Aug 2021	719.05	714.00	719.90	709.35	19760246	0.76%
30 Aug 2021	713.65	704.50	715.00	700.90	10797869	1.99%
27 Aug 2021	699.75	696.10	700.45	689.05	9135827	0.14%
26 Aug 2021	698.80	692.05	701.55	690.00	10756731	1.12%
25 Aug 2021	691.05	699.95	700.45	687.15	9535359	-0.49%
24 Aug 2021	694.45	683.25	697.25	680.40	9821388	1.72%
23 Aug 2021	682.70	689.95	689.95	673.85	10917371	0.29%
20 Aug 2021	680.70	683.85	684.40	675.35	13121808	-1.10%
18 Aug 2021	688.30	700.85	700.85	683.60	11069373	-1.84%
17 Aug 2021	701.20	699.80	702.90	691.50	8669653	-0.21%
16 Aug 2021	702.65	702.40	707.40	698.65	7920846	-0.31%
13 Aug 2021	704.80	707.05	709.90	701.00	12787590	0.49%
12 Aug 2021	701.35	693.50	702.95	693.30	8840339	1.12%
11 Aug 2021	693.55	706.25	707.15	690.00	9748084	-1.05%
10 Aug 2021	700.90	704.10	708.30	697.30	10843554	-0.28%
09 Aug 2021	702.85	697.40	706.30	694.35	8602980	0.75%
06 Aug 2021	697.65	705.05	706.00	695.70	14701949	-0.68%
05 Aug 2021	702.45	715.50	716.50	699.05	17774554	-1.71%
04 Aug 2021	714.65	694.00	717.40	693.20	28730606	3.51%
03 Aug 2021	690.40	683.00	691.90	676.65	10162609	1.32%
02 Aug 2021	681.40	684.05	688.05	677.70	9348206	-0.16%
30 Jul 2021	682.50	687.00	687.65	678.00	14536250	-0.73%
29 Jul 2021	687.50	692.50	692.50	683.10	11043138	0.36%
28 Jul 2021	685.05	677.90	687.00	670.05	18367497	1.12%
27 Jul 2021	677.45	680.15	685.60	673.30	12598869	0.10%
26 Jul 2021	676.75	680.00	687.75	663.60	31054759	0.01%
23 Jul 2021	676.65	655.95	677.85	650.75	19298083	3.16%
22 Jul 2021	655.95	652.50	660.30	648.30	13123569	2.19%
20 Jul 2021	641.90	648.65	651.25	639.10	13169127	-2.13%
19 Jul 2021	655.90	645.65	656.90	645.55	9121737	-0.67%
16 Jul 2021	660.30	667.45	667.75	657.70	9212875	-1.07%
15 Jul 2021	667.45	665.10	669.60	661.10	8244429	0.47%
14 Jul 2021	664.35	662.00	668.00	658.20	11648541	-0.09%
13 Jul 2021	664.95	655.15	666.35	653.00	19825411	2.89%
12 Jul 2021	646.25	646.00	650.25	642.40	6992783	1.21%
09 Jul 2021	638.55	639.50	641.15	633.80	7069698	-0.52%
08 Jul 2021	641.90	650.50	654.00	638.10	10782941	-1.85%
07 Jul 2021	654.00	650.90	654.75	645.90	7741559	0.57%
06 Jul 2021	650.30	645.20	655.00	645.20	9209891	0.38%
05 Jul 2021	647.85	642.75	648.50	641.20	7358568	1.19%
02 Jul 2021	640.25	632.25	641.35	632.25	10999396	1.49%
01 Jul 2021	630.85	633.95	637.40	630.05	10517081	-0.01%
30 Jun 2021	630.90	638.30	640.80	629.80	14276494	-1.44%
29 Jun 2021	640.10	646.30	648.75	636.45	12225470	-1.57%
28 Jun 2021	650.30	651.00	653.00	646.15	12093491	0.20%
25 Jun 2021	649.00	636.10	650.00	636.10	14785922	2.36%
24 Jun 2021	634.05	627.00	636.30	624.45	12815724	1.50%
23 Jun 2021	624.70	633.75	635.00	623.45	10950633	-0.97%
22 Jun 2021	630.85	635.00	644.10	629.55	15270093	-0.06%
21 Jun 2021	631.25	622.85	633.10	616.25	13407446	0.13%
18 Jun 2021	630.40	632.60	636.60	620.70	13820690	-0.41%
17 Jun 2021	633.00	633.05	637.55	626.70	9720060	-1.11%
16 Jun 2021	640.10	644.90	649.20	637.60	8601339	-0.81%
15 Jun 2021	645.30	636.35	646.20	636.00	11039987	1.60%
14 Jun 2021	635.15	635.70	636.10	623.35	10170497	-0.09%
11 Jun 2021	635.70	644.00	644.55	631.50	9015059	-0.73%
10 Jun 2021	640.40	635.45	642.40	631.00	10712418	0.68%
09 Jun 2021	636.10	644.40	645.60	628.80	15823094	-0.98%
08 Jun 2021	642.40	648.00	648.00	637.40	11912935	-0.89%
07 Jun 2021	648.20	645.20	650.00	644.25	7556341	0.86%
04 Jun 2021	642.70	653.00	654.90	639.40	15111572	-1.16%
03 Jun 2021	650.25	653.45	653.65	644.75	11805702	0.29%
02 Jun 2021	648.35	648.50	649.35	641.10	16025108	-0.27%
01 Jun 2021	650.10	664.55	664.90	648.35	14123196	-1.91%
31 May 2021	662.75	643.75	665.00	643.75	21786138	3.06%
28 May 2021	643.05	658.05	660.00	639.25	14191446	-1.41%
27 May 2021	652.25	651.10	656.50	648.10	23349546	-0.04%
26 May 2021	652.50	649.35	656.65	643.30	14487031	0.34%
25 May 2021	650.30	650.10	652.00	642.50	14884778	0.46%
24 May 2021	647.35	643.25	653.45	638.00	20323003	0.76%
21 May 2021	642.45	622.30	643.95	622.30	23975898	3.86%
20 May 2021	618.60	628.05	632.90	616.65	13900762	-1.10%
19 May 2021	625.45	627.10	634.00	623.35	13911576	-1.22%
18 May 2021	633.20	628.00	635.50	626.00	19242627	1.54%
17 May 2021	623.60	603.25	624.50	601.20	20453101	4.40%
14 May 2021	597.30	592.00	601.95	591.10	12675754	0.43%
12 May 2021	594.75	603.20	606.65	593.20	14785569	-2.48%
11 May 2021	609.85	606.40	612.90	603.25	13818480	-0.55%
10 May 2021	613.25	611.00	617.00	611.00	12060808	1.01%
07 May 2021	607.10	612.00	614.80	603.70	10941083	-0.18%
06 May 2021	608.20	602.80	610.85	599.25	16949763	0.90%
05 May 2021	602.80	595.30	604.80	584.70	17253943	1.90%
04 May 2021	591.55	596.65	608.00	589.00	15115127	-0.87%
03 May 2021	596.75	592.55	598.85	587.50	18010557	-0.62%
30 Apr 2021	600.50	610.10	616.35	598.10	23653258	-3.37%
29 Apr 2021	621.45	622.55	628.45	609.00	34537860	0.02%
28 Apr 2021	621.35	598.00	622.80	598.00	33292864	3.77%
27 Apr 2021	598.75	593.25	601.95	591.10	24239685	1.29%
26 Apr 2021	591.10	602.00	605.50	588.00	62584522	3.71%
23 Apr 2021	569.95	569.90	580.50	567.05	33749097	-1.60%
22 Apr 2021	579.20	552.00	580.60	546.90	34942633	3.60%
20 Apr 2021	559.10	565.20	572.65	552.60	24425842	-0.12%
19 Apr 2021	559.75	550.00	562.30	534.40	28526176	-1.27%
16 Apr 2021	566.95	574.60	577.75	564.10	24045008	-1.43%
15 Apr 2021	575.20	565.95	576.75	554.15	37614884	2.60%
13 Apr 2021	560.60	541.00	563.80	537.85	25445897	4.09%
12 Apr 2021	538.55	551.40	551.95	531.15	26601702	-4.88%
09 Apr 2021	566.20	573.95	579.00	565.00	23239564	-1.82%
08 Apr 2021	576.70	582.00	585.85	573.30	19262565	-0.16%
07 Apr 2021	577.65	566.55	580.00	559.40	23984399	2.08%
06 Apr 2021	565.90	574.70	578.50	564.40	23284697	-0.94%
05 Apr 2021	571.25	592.00	592.00	563.50	23260127	-3.89%
01 Apr 2021	594.40	587.55	596.10	580.20	15631940	2.11%
31 Mar 2021	582.10	586.00	589.65	579.00	20119972	-1.58%
30 Mar 2021	591.45	582.00	593.10	582.00	28012288	2.23%
26 Mar 2021	578.55	584.50	584.50	574.30	20724410	1.22%
25 Mar 2021	571.55	568.10	579.00	557.10	27170186	0.71%
24 Mar 2021	567.50	580.00	580.55	565.00	24434219	-3.22%
23 Mar 2021	586.40	576.00	589.25	574.30	29486417	2.26%
22 Mar 2021	573.45	586.85	586.85	569.50	21755401	-2.25%
19 Mar 2021	586.65	575.20	588.90	570.00	29162618	1.39%
18 Mar 2021	578.60	594.75	601.40	575.50	22776537	-1.85%
17 Mar 2021	589.50	597.55	603.65	587.00	20214082	-0.92%
16 Mar 2021	594.95	606.85	607.00	593.65	17925629	-1.42%
15 Mar 2021	603.50	611.90	612.85	590.60	24348723	-1.53%
12 Mar 2021	612.85	631.45	638.00	608.35	21757862	-2.04%
10 Mar 2021	625.60	628.75	630.50	621.80	15838994	0.08%
09 Mar 2021	625.10	614.85	628.35	612.30	23056249	2.80%
08 Mar 2021	608.05	611.60	616.00	601.15	19632433	-0.23%
05 Mar 2021	609.45	613.20	614.70	601.50	26645968	-1.82%
04 Mar 2021	620.75	618.75	630.90	615.80	25057198	-1.80%
03 Mar 2021	632.10	618.00	633.75	613.85	21036174	3.54%
02 Mar 2021	610.50	610.00	616.50	599.00	24051433	0.35%
01 Mar 2021	608.35	607.55	611.85	600.20	21527318	1.77%
26 Feb 2021	597.75	615.00	615.00	590.90	57349273	-4.82%
25 Feb 2021	628.00	642.70	648.40	626.30	38571809	-2.04%
24 Feb 2021	641.10	615.10	645.00	615.10	17762047	4.02%
23 Feb 2021	616.30	614.75	623.05	609.05	23534585	1.06%
22 Feb 2021	609.85	622.00	629.30	607.30	27092321	-2.28%
19 Feb 2021	624.05	635.50	635.50	619.00	24055811	-3.20%
18 Feb 2021	644.65	650.00	652.40	637.60	27845347	-1.93%
17 Feb 2021	657.35	654.80	664.95	649.35	21684753	-0.15%
16 Feb 2021	658.35	673.40	679.40	649.55	24966739	-2.31%
15 Feb 2021	673.95	655.00	676.80	652.00	27155194	4.07%
12 Feb 2021	647.60	629.90	649.90	629.40	19049709	2.69%
11 Feb 2021	630.65	626.75	633.60	624.10	16072702	-0.24%
10 Feb 2021	632.15	633.35	638.20	626.40	23967387	-0.19%
09 Feb 2021	633.35	631.35	643.20	628.60	27155615	0.60%
08 Feb 2021	629.60	622.35	633.95	622.35	18230551	2.52%
05 Feb 2021	614.15	628.30	635.30	611.00	32015570	-2.25%
04 Feb 2021	628.30	618.80	631.65	609.00	29982222	0.96%
03 Feb 2021	622.35	623.40	627.50	614.00	27155908	0.81%
02 Feb 2021	617.35	613.00	624.00	598.70	42362384	2.24%
01 Feb 2021	603.80	552.00	609.45	551.00	69354326	12.44%
29 Jan 2021	537.00	533.35	544.95	529.45	33172808	1.66%
28 Jan 2021	528.25	514.60	529.85	512.00	29836591	1.13%
27 Jan 2021	522.35	537.80	539.20	519.10	28049286	-2.92%
25 Jan 2021	538.05	536.55	542.30	531.20	23415249	0.80%
22 Jan 2021	533.80	553.10	553.50	530.60	24515997	-3.42%
21 Jan 2021	552.70	555.00	561.00	549.70	18189277	0.31%
20 Jan 2021	551.00	546.45	554.60	546.00	16097138	0.83%
19 Jan 2021	546.45	539.00	547.75	533.90	20575358	2.49%
18 Jan 2021	533.15	544.50	548.40	528.90	21580313	-1.81%
15 Jan 2021	543.00	550.00	551.00	541.50	15708956	-1.86%
14 Jan 2021	553.30	554.05	558.45	550.60	13330898	-0.58%
13 Jan 2021	556.50	551.50	561.00	548.25	21920297	1.55%
12 Jan 2021	548.00	541.00	550.65	537.10	16388310	0.61%
11 Jan 2021	544.70	545.15	546.00	535.00	19394393	0.49%
08 Jan 2021	542.05	547.00	547.10	536.35	21937965	0.18%
07 Jan 2021	541.10	552.15	554.40	539.75	21138034	-1.02%
06 Jan 2021	546.70	538.75	550.60	535.85	28178838	1.76%
05 Jan 2021	537.25	526.65	539.95	523.00	23311516	1.04%
04 Jan 2021	531.70	532.30	535.00	524.30	16549750	0.80%
01 Jan 2021	527.50	535.55	537.00	526.10	13592625	-1.41%
31 Dec 2020	535.05	530.10	538.50	526.50	27817770	1.19%
30 Dec 2020	528.75	531.65	533.00	524.55	21365141	-0.01%
29 Dec 2020	528.80	522.55	530.80	517.85	19092649	1.67%
28 Dec 2020	520.10	515.90	521.20	513.60	14470472	1.28%
24 Dec 2020	513.55	506.75	515.95	505.10	17576807	1.98%
23 Dec 2020	503.60	499.00	505.50	496.55	19205951	0.66%
22 Dec 2020	500.30	497.30	501.80	489.10	32328041	1.17%
21 Dec 2020	494.50	514.60	514.70	488.20	29157759	-4.38%
18 Dec 2020	517.15	514.00	518.25	509.15	21735833	1.32%
17 Dec 2020	510.40	514.00	516.50	509.10	23883288	-0.40%
16 Dec 2020	512.45	520.05	521.70	511.10	24263586	-1.08%
15 Dec 2020	518.05	524.00	524.25	513.10	26969145	-1.47%
14 Dec 2020	525.80	518.10	527.80	518.10	26369591	2.01%
11 Dec 2020	515.45	509.25	516.90	506.10	25335765	1.68%
10 Dec 2020	506.95	508.10	514.40	498.75	20419020	-0.89%
09 Dec 2020	511.50	510.00	515.00	506.05	21272782	0.61%
08 Dec 2020	508.40	511.50	512.00	505.40	19339943	-0.40%
07 Dec 2020	510.45	505.00	515.60	504.15	37778332	1.67%
04 Dec 2020	502.05	483.70	504.00	483.00	39547014	4.19%
03 Dec 2020	481.85	482.10	485.00	478.85	22701738	0.29%
02 Dec 2020	480.45	486.35	487.00	472.20	21244707	-0.96%
01 Dec 2020	485.10	479.70	488.50	474.30	20120049	2.48%
27 Nov 2020	473.35	476.40	479.55	471.30	48390771	-0.41%
26 Nov 2020	475.30	475.10	477.20	465.80	28707911	0.55%
25 Nov 2020	472.70	485.00	489.95	471.10	34168305	-1.15%
24 Nov 2020	478.20	474.00	480.00	471.20	23135994	2.12%
23 Nov 2020	468.25	481.80	483.35	466.50	29513544	-2.49%
20 Nov 2020	480.20	479.50	483.45	468.10	30089190	0.30%
19 Nov 2020	478.75	490.00	493.35	475.80	31896908	-3.80%
18 Nov 2020	497.65	488.00	499.00	486.25	29156543	2.31%
17 Nov 2020	486.40	490.50	493.00	478.15	36127378	-0.10%
14 Nov 2020	486.90	489.85	489.85	484.65	3636073	0.28%
13 Nov 2020	485.55	472.70	487.10	467.55	34815091	1.86%
12 Nov 2020	476.70	481.60	483.55	471.35	31071572	-2.02%
11 Nov 2020	486.55	484.75	490.55	472.10	45609279	0.56%
10 Nov 2020	483.85	485.80	487.05	473.00	57535138	4.57%
09 Nov 2020	462.70	450.00	464.60	449.00	40995422	4.49%
06 Nov 2020	442.80	439.85	444.90	436.20	27831424	0.98%
05 Nov 2020	438.50	445.00	446.25	435.60	30129938	0.33%
04 Nov 2020	437.05	437.30	442.00	425.30	43426662	-1.53%
03 Nov 2020	443.85	425.00	446.90	424.20	61813071	6.32%
02 Nov 2020	417.45	417.00	422.80	407.00	72698777	6.33%
30 Oct 2020	392.60	399.40	402.70	388.05	27226359	-1.83%
29 Oct 2020	399.90	392.25	402.90	389.65	32615570	0.97%
28 Oct 2020	396.05	409.90	409.90	394.80	28145199	-3.39%
27 Oct 2020	409.95	406.35	412.40	393.25	33571188	1.36%
26 Oct 2020	404.45	418.05	419.15	401.45	21712470	-3.00%
23 Oct 2020	416.95	417.00	420.50	411.75	22151465	0.98%
22 Oct 2020	412.90	416.40	419.65	407.65	33090057	-1.76%
21 Oct 2020	420.30	416.00	428.50	410.30	43125095	1.37%
20 Oct 2020	414.60	413.50	416.90	411.00	26159021	-0.60%
19 Oct 2020	417.10	402.05	418.75	401.15	41073000	5.30%
16 Oct 2020	396.10	394.00	401.30	390.50	25339477	1.30%
15 Oct 2020	391.00	406.90	409.90	389.15	34238713	-3.88%
14 Oct 2020	406.80	394.35	409.25	389.00	23368688	2.66%
13 Oct 2020	396.25	401.00	401.00	393.50	19922840	-1.93%
12 Oct 2020	404.05	403.45	410.00	400.70	25742604	0.64%
09 Oct 2020	401.50	390.70	403.50	386.90	41641261	3.61%
08 Oct 2020	387.50	385.00	389.70	382.65	21085576	1.27%
07 Oct 2020	382.65	379.30	384.35	374.10	21845796	0.54%
06 Oct 2020	380.60	377.10	381.80	375.10	18093629	2.01%
05 Oct 2020	373.10	370.75	382.65	370.75	26530162	1.06%
01 Oct 2020	369.20	358.25	371.20	358.25	23237126	4.07%
30 Sep 2020	354.75	356.95	357.50	349.35	19565088	-0.64%
29 Sep 2020	357.05	363.75	363.75	354.25	17080960	-1.64%
28 Sep 2020	363.00	351.50	363.95	349.10	18496082	4.12%
25 Sep 2020	348.65	339.05	350.50	336.60	23231692	3.86%
24 Sep 2020	335.70	344.95	346.95	333.75	25841151	-4.59%
23 Sep 2020	351.85	356.60	357.10	342.45	22740367	-0.72%
22 Sep 2020	354.40	354.00	356.15	349.50	28593294	1.06%
21 Sep 2020	350.70	366.65	367.40	348.50	28933176	-5.10%
18 Sep 2020	369.55	370.00	374.65	364.55	78166940	0.15%
17 Sep 2020	369.00	370.00	371.75	367.40	24086056	-1.52%
16 Sep 2020	374.70	371.35	376.70	365.00	22069463	0.85%
15 Sep 2020	371.55	364.05	372.25	363.70	24968263	2.16%
14 Sep 2020	363.70	373.50	373.85	359.35	27140811	-1.84%
11 Sep 2020	370.50	373.00	373.65	365.10	22678883	-0.05%
10 Sep 2020	370.70	371.70	375.00	365.45	24852406	0.84%
09 Sep 2020	367.60	370.80	372.40	361.90	25285243	-2.16%
08 Sep 2020	375.70	372.40	381.30	369.15	32052949	0.62%
07 Sep 2020	373.40	374.10	376.85	369.00	22324954	0.23%
04 Sep 2020	372.55	375.00	379.95	368.35	33119184	-2.66%
03 Sep 2020	382.75	392.40	392.55	381.05	26135711	-2.46%
02 Sep 2020	392.40	387.25	394.00	381.10	31297334	0.37%
01 Sep 2020	390.95	394.70	399.65	385.30	34872816	-0.92%
31 Aug 2020	394.60	414.85	422.00	387.50	72744912	-3.69%
28 Aug 2020	409.70	393.90	411.90	392.90	83472448	4.46%
27 Aug 2020	392.20	389.95	397.45	387.60	36910773	0.73%
26 Aug 2020	389.35	388.20	391.65	384.20	37164029	0.78%
25 Aug 2020	386.35	382.50	389.80	381.40	53073080	1.58%
24 Aug 2020	380.35	374.85	381.20	373.85	32907517	2.48%
21 Aug 2020	371.15	370.00	373.00	367.05	34111143	0.92%
20 Aug 2020	367.75	367.00	369.65	362.60	68447536	-1.79%
19 Aug 2020	374.45	374.00	375.85	370.40	35790626	1.33%
18 Aug 2020	369.55	361.90	370.00	361.60	26517539	2.60%
17 Aug 2020	360.20	366.00	366.35	354.35	24232602	-0.33%
14 Aug 2020	361.40	371.80	371.80	354.20	28893922	-1.81%
13 Aug 2020	368.05	368.95	372.35	366.25	26257725	0.33%
12 Aug 2020	366.85	365.75	368.75	363.75	25706440	-0.14%
11 Aug 2020	367.35	370.00	374.30	364.05	45446756	1.05%
10 Aug 2020	363.55	359.50	364.95	357.35	22857226	1.56%
07 Aug 2020	357.95	359.45	359.65	353.15	28512323	-0.22%
06 Aug 2020	358.75	353.45	363.75	348.60	48022799	1.86%
05 Aug 2020	352.20	353.40	360.00	350.75	37058091	0.34%
04 Aug 2020	351.00	347.00	353.20	344.20	30813885	2.26%
03 Aug 2020	343.25	346.80	349.35	340.50	32120023	-1.02%
31 Jul 2020	346.80	346.45	353.00	342.05	37345608	0.54%
30 Jul 2020	344.95	353.40	354.60	340.40	40820799	-1.74%
29 Jul 2020	351.05	353.20	357.65	348.20	50196627	-0.30%
28 Jul 2020	352.10	361.10	362.75	343.20	125940299	-1.79%
27 Jul 2020	358.50	385.00	385.80	356.60	73276759	-6.10%
24 Jul 2020	381.80	388.30	388.70	372.15	52981627	-2.66%
23 Jul 2020	392.25	382.55	395.65	378.85	37838253	2.93%
22 Jul 2020	381.10	386.90	389.50	375.30	45500596	0.61%
21 Jul 2020	378.80	371.00	379.90	370.05	45560259	4.35%
20 Jul 2020	363.00	358.00	366.35	355.25	36313319	2.60%
17 Jul 2020	353.80	346.00	356.00	345.45	27511987	2.65%
16 Jul 2020	344.65	347.95	348.60	341.00	35536953	-0.33%
15 Jul 2020	345.80	349.50	356.80	343.75	30442572	0.07%
14 Jul 2020	345.55	351.50	352.45	340.60	34033233	-2.28%
13 Jul 2020	353.60	364.10	367.00	352.50	32379950	-1.87%
10 Jul 2020	360.35	364.90	368.20	359.00	27865749	-2.70%
09 Jul 2020	370.35	373.45	376.00	365.30	35144717	0.38%
08 Jul 2020	368.95	377.90	379.00	367.55	46317703	-1.89%
07 Jul 2020	376.05	363.00	378.00	362.10	46031349	3.92%
06 Jul 2020	361.85	367.85	367.85	360.50	33334119	0.24%
03 Jul 2020	361.00	364.65	367.15	359.80	28779331	-0.51%
02 Jul 2020	362.85	366.00	370.90	361.35	50964872	-0.33%
01 Jul 2020	364.05	354.25	365.75	351.60	36922717	3.59%
30 Jun 2020	351.45	347.00	354.45	346.30	47526205	2.43%
29 Jun 2020	343.10	345.25	345.60	338.50	27385252	-1.72%
26 Jun 2020	349.10	355.60	358.50	346.10	34596718	-0.54%
25 Jun 2020	351.00	345.90	355.60	338.50	69905394	0.83%
24 Jun 2020	348.10	380.00	380.00	345.00	57956306	-7.46%
23 Jun 2020	376.15	369.00	378.30	364.20	32495431	2.34%
22 Jun 2020	367.55	367.00	375.25	365.15	40135946	1.03%
19 Jun 2020	363.80	351.00	365.45	349.20	51368058	3.35%
18 Jun 2020	352.00	340.00	354.70	337.20	39286577	2.94%
17 Jun 2020	341.95	338.60	351.00	336.10	37107569	-0.29%
16 Jun 2020	342.95	342.25	347.90	326.05	57511276	3.58%
15 Jun 2020	331.10	341.20	342.25	325.50	43501834	-3.81%
12 Jun 2020	344.20	324.20	346.15	324.10	47509639	0.86%
11 Jun 2020	341.25	352.45	354.20	340.10	37000065	-3.33%
10 Jun 2020	353.00	348.55	356.85	345.30	36292503	1.28%
09 Jun 2020	348.55	360.05	369.35	345.25	47622914	-3.13%
08 Jun 2020	359.80	366.55	373.75	353.15	46827650	0.73%
05 Jun 2020	357.20	350.00	360.00	347.00	37251290	2.69%
04 Jun 2020	347.85	357.00	363.00	345.50	57061955	-2.52%
03 Jun 2020	356.85	357.90	373.00	353.80	69689849	2.43%
02 Jun 2020	348.40	337.00	350.00	332.50	47558564	2.70%
01 Jun 2020	339.25	339.00	348.00	336.20	44025817	2.20%
29 May 2020	331.95	322.90	334.30	320.00	60488688	1.56%
28 May 2020	326.85	322.25	329.75	320.75	66136528	2.51%
27 May 2020	318.85	296.10	321.95	294.85	80543561	8.93%
26 May 2020	292.70	296.05	297.90	290.00	46684636	0.57%
22 May 2020	291.05	301.00	307.70	285.55	80359014	-4.39%
21 May 2020	304.40	306.00	312.80	302.00	43076017	-0.41%
20 May 2020	305.65	299.00	308.25	297.50	42239472	1.78%
19 May 2020	300.30	307.05	311.50	297.10	61828639	0.60%
18 May 2020	298.50	320.00	320.50	293.25	74034470	-7.50%
15 May 2020	322.70	329.30	330.55	318.80	31829841	-1.44%
14 May 2020	327.40	330.00	334.50	325.65	33999679	-3.15%
13 May 2020	338.05	343.50	348.40	332.30	72818140	5.25%
12 May 2020	321.20	318.30	324.40	308.00	69072372	0.33%
11 May 2020	320.15	341.00	343.55	318.20	83666044	-5.20%
08 May 2020	337.70	344.00	352.50	333.70	42970794	0.28%
07 May 2020	336.75	337.00	342.90	333.70	27657193	-1.36%
06 May 2020	341.40	331.50	345.55	325.25	49953121	3.19%
05 May 2020	330.85	348.00	348.00	329.55	45071600	-2.13%
04 May 2020	338.05	359.00	359.00	336.00	38837866	-11.07%
30 Apr 2020	380.15	382.00	392.95	374.15	45735197	2.62%
29 Apr 2020	370.45	353.00	376.50	351.65	39342166	2.95%
28 Apr 2020	359.85	353.75	362.85	350.25	32934538	3.43%
27 Apr 2020	347.90	339.30	352.90	338.00	38981101	3.90%
24 Apr 2020	334.85	337.90	343.25	331.50	38513311	-5.13%
23 Apr 2020	352.95	340.25	354.80	338.00	45953483	5.06%
22 Apr 2020	335.95	326.00	338.00	323.05	49115661	1.24%
21 Apr 2020	331.85	341.00	346.20	328.00	50118816	-8.15%
20 Apr 2020	361.30	376.00	378.90	357.00	55811178	-3.79%
17 Apr 2020	375.55	362.00	385.50	349.05	69008019	9.81%
16 Apr 2020	342.00	325.30	347.80	319.35	56494211	4.48%
15 Apr 2020	327.35	342.70	351.90	325.00	49134201	-1.00%
13 Apr 2020	330.65	341.05	345.80	329.25	30995409	-3.52%
09 Apr 2020	342.70	332.40	345.00	322.65	52432049	7.45%
08 Apr 2020	318.95	322.85	352.75	315.10	73931642	-2.19%
07 Apr 2020	326.10	308.30	329.60	296.85	57662681	13.76%
03 Apr 2020	286.65	309.50	309.50	281.50	57330285	-7.87%
01 Apr 2020	311.15	319.00	323.75	308.10	33142102	-3.89%
31 Mar 2020	323.75	324.70	334.85	316.00	46280029	3.30%
30 Mar 2020	313.40	330.10	333.90	311.10	36560532	-7.78%
27 Mar 2020	339.85	355.80	359.55	326.00	72890796	2.91%
26 Mar 2020	330.25	322.00	364.40	314.25	76174000	4.21%
25 Mar 2020	316.90	284.00	334.15	281.60	66545735	6.88%
24 Mar 2020	296.50	295.30	305.00	268.30	67896591	4.40%
23 Mar 2020	284.00	311.15	313.70	280.00	56868412	-17.85%
20 Mar 2020	345.70	328.00	359.80	323.00	88640850	2.11%
19 Mar 2020	338.55	336.10	369.60	323.00	57986210	-4.65%
18 Mar 2020	355.05	369.10	375.50	342.30	61204129	-3.32%
17 Mar 2020	367.25	407.00	408.45	364.00	47233442	-8.85%
16 Mar 2020	402.90	424.20	424.20	397.45	34834779	-9.91%
13 Mar 2020	447.20	401.00	464.75	395.20	67105024	5.06%
12 Mar 2020	425.65	438.00	445.95	416.00	50757036	-8.59%
11 Mar 2020	465.65	450.00	471.75	449.60	31018901	1.73%
09 Mar 2020	457.75	475.00	475.00	442.95	42027546	-5.88%
06 Mar 2020	486.35	485.00	496.80	477.30	31024353	-3.60%
05 Mar 2020	504.50	509.75	511.15	500.00	16671516	-0.76%
04 Mar 2020	508.35	517.50	517.50	497.05	21883404	-1.24%
03 Mar 2020	514.75	509.85	519.50	508.50	19661945	1.71%
02 Mar 2020	506.10	508.25	520.55	498.45	28642076	1.78%
28 Feb 2020	497.25	501.60	506.85	492.20	32737933	-3.51%
27 Feb 2020	515.35	522.80	523.30	512.65	26315054	-1.59%
26 Feb 2020	523.70	526.85	529.35	522.20	15743918	-1.37%
25 Feb 2020	530.95	532.45	538.80	525.30	14942960	0.21%
24 Feb 2020	529.85	539.50	541.85	527.55	16940750	-3.14%
20 Feb 2020	547.00	545.50	549.35	541.80	13588526	0.40%
19 Feb 2020	544.80	543.50	546.50	540.50	8704234	0.67%
18 Feb 2020	541.20	541.00	544.40	536.00	15918303	-0.07%
17 Feb 2020	541.60	543.00	545.35	537.75	7793293	-0.77%
14 Feb 2020	545.80	541.25	548.65	536.55	14458649	0.89%
13 Feb 2020	541.00	549.00	549.00	538.00	9227235	-1.51%
12 Feb 2020	549.30	545.80	550.70	542.70	14026335	1.77%
11 Feb 2020	539.75	537.70	544.80	537.50	11243552	1.09%
10 Feb 2020	533.95	538.65	542.25	530.50	12536053	-0.47%
07 Feb 2020	536.45	540.95	541.75	535.15	8297149	-0.95%
06 Feb 2020	541.60	540.35	547.00	536.25	15296851	0.46%
05 Feb 2020	539.10	529.05	540.40	525.70	18782476	1.56%
04 Feb 2020	530.80	520.00	534.65	516.65	17781475	2.96%
03 Feb 2020	515.55	504.00	519.15	502.00	22531888	2.17%
01 Feb 2020	504.60	524.00	528.00	501.85	11815597	-4.00%
31 Jan 2020	525.65	530.00	532.75	522.40	16292578	-1.23%
30 Jan 2020	532.20	527.65	533.95	524.15	14319317	1.06%
29 Jan 2020	526.60	531.55	534.80	525.30	16400827	-0.30%
28 Jan 2020	528.20	538.10	540.60	524.45	24009224	-1.68%
27 Jan 2020	537.25	538.50	545.00	531.50	38149166	0.64%
24 Jan 2020	533.85	529.25	537.40	527.00	17851868	1.17%
23 Jan 2020	527.70	521.40	530.25	517.05	17061293	0.93%
22 Jan 2020	522.85	531.50	534.95	520.75	17527408	-1.54%
21 Jan 2020	531.05	532.95	540.25	530.20	13477994	-0.71%
20 Jan 2020	534.85	533.00	544.00	531.00	19159996	0.53%
17 Jan 2020	532.05	534.50	538.00	530.60	18312609	-0.95%
16 Jan 2020	537.15	533.90	540.00	533.20	11249232	0.29%
15 Jan 2020	535.60	535.10	536.95	530.65	12353176	-0.37%
14 Jan 2020	537.60	536.20	538.95	534.15	13939440	-0.19%
13 Jan 2020	538.60	539.40	546.05	538.00	7901800	-0.31%
10 Jan 2020	540.25	544.90	546.50	538.50	12335407	-1.11%
09 Jan 2020	546.30	530.70	547.40	530.30	18934019	3.87%
08 Jan 2020	525.95	516.00	527.35	515.00	16094310	0.58%
07 Jan 2020	522.90	531.30	535.60	521.65	16101835	-0.53%
06 Jan 2020	525.70	537.25	537.25	523.80	12534334	-2.44%
03 Jan 2020	538.85	538.00	540.80	536.25	9594690	-0.32%
02 Jan 2020	540.60	536.00	541.90	535.85	10264223	0.72%
01 Jan 2020	536.75	539.90	542.50	535.70	7642793	-0.40%
31 Dec 2019	538.90	543.80	543.80	538.00	12491978	-0.93%
30 Dec 2019	543.95	549.60	552.20	542.60	13180302	-0.99%
27 Dec 2019	549.40	541.00	550.50	538.35	11247684	1.98%
26 Dec 2019	538.75	541.10	542.40	537.65	7831074	-0.43%
24 Dec 2019	541.10	542.00	543.95	539.30	6715007	-0.04%
23 Dec 2019	541.30	547.00	548.85	537.60	11521942	-0.88%
20 Dec 2019	546.10	540.95	549.50	539.25	27691592	1.09%
19 Dec 2019	540.20	537.20	541.20	533.70	12082790	-0.22%
18 Dec 2019	541.40	542.05	542.90	535.95	12906168	0.05%
17 Dec 2019	541.15	540.95	543.00	538.75	11516163	0.35%
16 Dec 2019	539.25	539.50	541.40	536.70	13070575	0.41%
13 Dec 2019	537.05	537.90	542.80	535.70	17884861	0.32%
12 Dec 2019	535.35	534.85	537.10	529.80	12385216	0.34%
11 Dec 2019	533.55	530.60	535.20	527.20	13768156	0.92%
10 Dec 2019	528.70	526.05	530.25	524.70	12021443	0.42%
09 Dec 2019	526.50	524.05	529.30	522.20	12980877	0.32%
06 Dec 2019	524.80	530.05	533.50	521.65	24868376	-0.62%
05 Dec 2019	528.10	532.55	537.50	526.05	32354118	-0.22%
04 Dec 2019	529.25	510.00	531.35	509.30	30992538	3.91%
03 Dec 2019	509.35	509.75	511.25	504.65	12795657	-0.30%
02 Dec 2019	510.90	513.45	514.00	507.25	10130049	-0.33%
29 Nov 2019	512.60	516.00	516.50	510.30	13324549	-1.26%
28 Nov 2019	519.15	509.55	520.00	508.00	35706498	2.70%
27 Nov 2019	505.50	513.90	515.85	504.30	29866539	-1.02%
26 Nov 2019	510.70	501.80	517.55	501.00	286857658	2.59%
25 Nov 2019	497.80	492.00	500.00	491.55	25692878	0.20%
22 Nov 2019	496.80	501.10	501.75	492.15	18462401	-0.29%
21 Nov 2019	498.25	498.10	503.80	491.25	25745594	0.66%
20 Nov 2019	495.00	495.20	498.00	492.50	22606112	0.30%
19 Nov 2019	493.50	497.95	502.00	489.85	27939336	-0.97%
18 Nov 2019	498.35	498.75	504.45	496.65	22910109	-0.30%
15 Nov 2019	499.85	497.85	509.70	496.00	42074833	0.24%
14 Nov 2019	498.65	489.75	499.85	483.75	35396276	2.66%
13 Nov 2019	485.75	496.80	497.50	483.30	24272664	-2.22%
11 Nov 2019	496.80	488.00	499.00	484.60	24766065	1.50%
08 Nov 2019	489.45	480.75	496.00	480.30	52207121	2.28%
07 Nov 2019	478.55	483.00	483.00	475.65	18312032	-0.45%
06 Nov 2019	480.70	467.15	483.90	464.75	24922680	2.64%
05 Nov 2019	468.35	472.10	474.00	466.90	14952189	-0.46%
04 Nov 2019	470.50	463.00	472.30	463.00	16254715	1.78%
01 Nov 2019	462.25	466.65	466.95	460.50	13522994	-0.17%
31 Oct 2019	463.05	475.00	476.75	461.30	21198377	-1.72%
30 Oct 2019	471.15	479.00	479.00	470.00	22396012	-1.31%
29 Oct 2019	477.40	470.20	482.00	466.85	33686172	1.67%
27 Oct 2019	469.55	471.00	473.50	465.00	8207818	0.10%
25 Oct 2019	469.10	457.70	470.65	454.40	34397573	3.16%
24 Oct 2019	454.75	457.40	459.00	451.00	23542540	-0.08%
23 Oct 2019	455.10	452.00	459.00	448.20	25196183	0.88%
22 Oct 2019	451.15	440.50	458.70	437.55	34966169	3.05%
18 Oct 2019	437.80	437.70	443.70	435.25	15988455	-0.64%
17 Oct 2019	440.60	436.00	443.35	433.70	12452421	1.22%
16 Oct 2019	435.30	434.50	439.50	431.15	17833051	0.80%
15 Oct 2019	431.85	430.00	435.45	428.20	14971985	0.70%
14 Oct 2019	428.85	430.00	436.40	426.00	17211042	0.07%
11 Oct 2019	428.55	427.95	433.25	422.10	18004922	1.14%
10 Oct 2019	423.70	430.00	431.50	420.50	19074005	-2.98%
09 Oct 2019	436.70	420.25	438.40	417.10	34533981	4.95%
07 Oct 2019	416.10	415.10	423.50	411.50	21933703	0.53%
04 Oct 2019	413.90	428.50	429.30	412.05	17952697	-3.14%
03 Oct 2019	427.30	424.00	434.60	422.30	23275379	0.64%
01 Oct 2019	424.60	436.95	443.20	416.70	30623906	-2.10%
30 Sep 2019	433.70	443.30	445.15	431.00	27524660	-3.45%
27 Sep 2019	449.20	449.50	451.85	443.30	19432963	-0.61%
26 Sep 2019	451.95	439.00	458.65	438.55	40909369	4.09%
25 Sep 2019	434.20	439.10	440.95	429.60	19987241	-1.52%
24 Sep 2019	440.90	441.50	448.65	433.35	26639931	-1.21%
23 Sep 2019	446.30	435.80	450.00	428.45	57490445	6.90%
20 Sep 2019	417.50	389.00	424.00	386.65	75217723	7.99%
19 Sep 2019	386.60	395.70	395.70	384.35	22647508	-3.19%
18 Sep 2019	399.35	405.45	405.45	396.50	18477377	-0.32%
17 Sep 2019	400.65	405.85	411.90	398.30	20793363	-2.79%
16 Sep 2019	412.15	408.50	415.65	406.75	17629622	-0.30%
13 Sep 2019	413.40	406.80	414.90	400.65	17775449	2.66%
12 Sep 2019	402.70	399.65	407.20	399.65	19577114	2.05%
11 Sep 2019	394.60	394.90	399.00	393.35	17463978	-0.21%
09 Sep 2019	395.45	393.00	400.40	389.10	18651819	1.05%
06 Sep 2019	391.35	391.00	394.50	389.20	17564286	0.60%
05 Sep 2019	389.00	389.55	394.00	388.00	25022673	-2.14%
04 Sep 2019	397.50	391.00	399.65	389.90	18614965	1.36%
03 Sep 2019	392.15	405.05	406.40	391.05	20194305	-4.27%
30 Aug 2019	409.65	406.50	412.85	402.65	18314194	1.30%
29 Aug 2019	404.40	409.90	410.80	399.35	30331105	-2.07%
28 Aug 2019	412.95	418.00	418.25	409.70	12154347	-1.35%
27 Aug 2019	418.60	412.80	420.50	411.25	28793372	1.69%
26 Aug 2019	411.65	407.00	414.00	392.85	26701988	4.11%
23 Aug 2019	395.40	389.00	403.50	385.80	26883695	-0.93%
22 Aug 2019	399.10	411.00	412.50	398.00	18182520	-3.14%
21 Aug 2019	412.05	416.00	418.70	410.55	12868183	-1.16%
20 Aug 2019	416.90	420.80	423.20	412.50	16181488	-1.54%
19 Aug 2019	423.40	420.10	427.90	420.10	12304262	1.06%
16 Aug 2019	418.95	417.80	420.00	412.10	15154141	0.40%
14 Aug 2019	417.30	411.90	422.20	411.25	13307755	1.72%
13 Aug 2019	410.25	417.00	421.70	409.15	18389104	-2.36%
09 Aug 2019	420.15	416.50	422.40	414.50	17664017	1.39%
08 Aug 2019	414.40	411.00	416.60	404.15	19046657	1.47%
07 Aug 2019	408.40	409.30	415.00	406.30	20977349	-0.45%
06 Aug 2019	410.25	401.00	411.50	400.90	30665326	1.89%
05 Aug 2019	402.65	403.65	406.65	395.75	25033370	-1.94%
02 Aug 2019	410.60	413.90	417.85	405.50	30939803	-1.55%
01 Aug 2019	417.05	423.25	426.35	410.65	18269866	-1.78%
31 Jul 2019	424.60	423.90	430.20	421.20	22329888	-0.18%
30 Jul 2019	425.35	433.00	438.70	422.75	23617273	-0.93%
29 Jul 2019	429.35	433.00	435.35	425.30	46754670	3.27%
26 Jul 2019	415.75	410.25	419.40	408.55	17493739	1.65%
25 Jul 2019	409.00	409.20	413.85	405.30	16852479	0.12%
24 Jul 2019	408.50	411.85	411.85	401.70	16505930	-0.84%
23 Jul 2019	411.95	412.80	416.00	409.75	14207080	0.11%
22 Jul 2019	411.50	409.75	412.95	404.25	17937246	0.29%
19 Jul 2019	410.30	419.90	420.35	408.50	12260757	-1.99%
18 Jul 2019	418.65	425.00	425.50	417.50	10651654	-1.42%
17 Jul 2019	424.70	424.60	427.05	422.50	10961022	0.02%
16 Jul 2019	424.60	421.55	430.55	421.55	12149205	0.54%
15 Jul 2019	422.30	428.40	428.40	421.60	7825336	-1.11%
12 Jul 2019	427.05	427.30	433.00	424.00	8824728	0.12%
11 Jul 2019	426.55	432.65	432.90	424.80	16535185	-1.01%
10 Jul 2019	430.90	430.00	432.70	427.20	16494282	0.56%
09 Jul 2019	428.50	426.00	429.80	424.65	11679067	0.61%
08 Jul 2019	425.90	434.00	435.35	422.00	12184946	-2.39%
05 Jul 2019	436.35	436.45	439.90	433.20	12154330	0.03%
04 Jul 2019	436.20	438.00	441.40	434.10	11810688	0.06%
03 Jul 2019	435.95	437.90	440.00	434.20	10415896	-0.18%
02 Jul 2019	436.75	439.00	440.00	433.60	7787303	-0.51%
01 Jul 2019	439.00	439.50	442.00	437.70	6871979	0.43%
28 Jun 2019	437.10	439.50	440.50	433.60	13459208	-0.87%
27 Jun 2019	440.95	438.00	443.90	437.60	18787957	0.52%
26 Jun 2019	438.65	432.50	440.00	432.50	12261068	1.15%
25 Jun 2019	433.65	427.90	434.80	424.60	12964387	0.98%
24 Jun 2019	429.45	431.45	433.80	428.20	8545999	-0.31%
21 Jun 2019	430.80	434.20	435.20	428.85	13909654	-0.60%
20 Jun 2019	433.40	419.75	434.65	419.00	24315929	3.24%
19 Jun 2019	419.80	423.75	426.00	417.35	17010384	-0.56%
18 Jun 2019	422.15	415.45	426.05	415.10	17761348	1.92%
17 Jun 2019	414.20	418.95	419.70	413.15	9539802	-0.85%
14 Jun 2019	417.75	420.30	422.00	416.10	8601256	-0.44%
13 Jun 2019	419.60	416.70	422.30	415.30	12164077	0.38%
12 Jun 2019	418.00	422.00	422.00	414.80	11136959	-0.80%
11 Jun 2019	421.35	418.45	423.70	413.05	10939138	1.26%
10 Jun 2019	416.10	418.90	422.75	413.00	13074522	-0.12%
07 Jun 2019	416.60	413.50	418.95	407.90	14107696	1.23%
06 Jun 2019	411.55	417.40	417.85	410.35	17762399	-1.80%
04 Jun 2019	419.10	417.70	422.75	417.50	14514451	-0.90%
03 Jun 2019	422.90	426.00	426.40	419.60	17125380	-0.19%
31 May 2019	423.70	427.00	430.20	414.30	24644955	-0.59%
30 May 2019	426.20	420.85	428.00	419.60	18281037	0.69%
29 May 2019	423.30	428.60	430.45	422.10	22132254	-2.53%
28 May 2019	434.30	435.05	439.20	428.10	23389724	-0.28%
27 May 2019	435.50	432.25	438.80	429.65	23397222	0.87%
24 May 2019	431.75	415.50	433.55	412.65	37708344	5.09%
23 May 2019	410.85	414.00	427.95	407.40	43279956	1.36%
22 May 2019	405.35	403.00	408.40	401.55	15370847	1.30%
21 May 2019	400.15	408.60	410.80	397.60	18286421	-1.85%
20 May 2019	407.70	405.25	414.00	402.00	33350816	4.62%
17 May 2019	389.70	381.20	392.00	380.75	19096980	1.88%
16 May 2019	382.50	379.00	385.00	377.55	13430281	1.45%
15 May 2019	377.05	382.35	384.50	375.80	16183425	-0.88%
14 May 2019	380.40	378.10	386.75	376.50	21481226	1.09%
13 May 2019	376.30	385.00	385.75	375.25	13828080	-2.29%
10 May 2019	385.10	383.50	389.20	382.25	18361701	0.97%
09 May 2019	381.40	380.95	385.70	377.55	19739885	-0.21%
08 May 2019	382.20	386.30	390.00	380.10	22509400	-1.11%
07 May 2019	386.50	398.00	407.35	384.30	41519416	-3.69%
06 May 2019	401.30	396.50	404.90	394.65	20751521	-0.12%
03 May 2019	401.80	397.15	405.20	394.70	24431248	1.58%
02 May 2019	395.55	403.70	405.00	394.40	16572948	-2.93%
30 Apr 2019	407.50	407.75	409.80	403.30	19375553	0.07%
26 Apr 2019	407.20	400.00	408.00	394.25	14286163	2.98%
25 Apr 2019	395.40	400.90	402.40	394.30	16524091	-1.42%
24 Apr 2019	401.10	397.10	402.65	393.45	11397163	1.16%
23 Apr 2019	396.50	396.10	399.95	393.60	10203957	0.51%
22 Apr 2019	394.50	404.25	404.60	393.70	10493872	-2.45%
18 Apr 2019	404.40	411.00	411.00	402.60	18660434	-0.64%
16 Apr 2019	407.00	397.50	408.40	397.50	24487788	3.63%
15 Apr 2019	392.75	394.20	396.95	391.80	9770752	-0.47%
12 Apr 2019	394.60	390.60	395.55	388.25	7035256	1.17%
11 Apr 2019	390.05	394.50	394.50	387.55	8704774	-1.05%
10 Apr 2019	394.20	395.55	398.80	392.70	14000018	-0.74%
09 Apr 2019	397.15	387.40	398.35	387.15	13206348	2.60%
08 Apr 2019	387.10	391.45	391.45	385.00	6305407	-0.88%
05 Apr 2019	390.55	389.25	392.50	385.60	10853927	0.46%
04 Apr 2019	388.75	394.40	395.70	387.30	14521564	-0.85%
03 Apr 2019	392.10	399.00	402.80	390.65	12317200	-1.27%
02 Apr 2019	397.15	400.00	400.00	393.45	13010810	-0.28%
01 Apr 2019	398.25	401.45	409.55	395.75	16106604	-0.56%
29 Mar 2019	400.50	402.15	402.40	395.10	18813782	-0.01%
28 Mar 2019	400.55	392.75	401.90	392.75	23117485	1.87%
27 Mar 2019	393.20	395.40	398.45	390.15	17950017	-0.23%
26 Mar 2019	394.10	384.95	395.50	383.40	14063632	2.76%
25 Mar 2019	383.50	387.95	387.95	382.50	12345034	-2.12%
22 Mar 2019	391.80	394.45	396.30	390.00	17409249	-0.28%
20 Mar 2019	392.90	397.60	398.15	392.20	14181408	-1.38%
19 Mar 2019	398.40	398.40	400.95	393.90	11670392	0.09%
18 Mar 2019	398.05	396.25	399.90	393.50	21220626	0.70%
15 Mar 2019	395.30	388.85	398.25	388.10	31466545	1.91%
14 Mar 2019	387.90	392.00	393.00	386.80	13182462	-1.02%
13 Mar 2019	391.90	387.90	393.25	384.30	19574619	0.95%
12 Mar 2019	388.20	378.00	389.00	377.35	37108265	3.29%
11 Mar 2019	375.85	371.80	378.40	370.00	11449587	1.42%
08 Mar 2019	370.60	369.80	373.40	367.65	16143455	-0.05%
07 Mar 2019	370.80	371.50	374.00	368.50	15355303	-0.31%
06 Mar 2019	371.95	365.25	372.85	365.25	31436190	2.40%
05 Mar 2019	363.25	355.00	364.15	352.80	17638277	2.54%
01 Mar 2019	354.25	352.05	355.00	350.65	14190221	1.17%
28 Feb 2019	350.15	348.45	351.75	345.00	18347113	1.33%
27 Feb 2019	345.55	351.00	354.70	343.30	17325417	-0.76%
26 Feb 2019	348.20	350.00	352.70	346.60	18096382	-2.08%
25 Feb 2019	355.60	353.05	357.45	353.05	10344411	1.01%
22 Feb 2019	352.05	351.40	354.10	351.30	10997730	0.21%
21 Feb 2019	351.30	346.80	354.95	346.25	18631331	1.77%
20 Feb 2019	345.20	345.00	347.60	342.35	9474758	0.57%
19 Feb 2019	343.25	339.10	350.40	339.10	14384763	1.33%
18 Feb 2019	338.75	342.20	343.00	337.55	10601490	-0.99%
15 Feb 2019	342.15	344.05	347.75	340.60	20316848	-0.52%
14 Feb 2019	343.95	339.85	346.85	336.15	15172596	1.24%
13 Feb 2019	339.75	345.05	347.75	339.05	11742509	-1.32%
12 Feb 2019	344.30	349.00	352.00	343.25	14924394	-1.64%
11 Feb 2019	350.05	354.60	354.70	349.05	9419635	-1.42%
08 Feb 2019	355.10	356.90	358.40	350.75	9308651	-0.99%
07 Feb 2019	358.65	359.10	361.80	356.50	10247434	-0.18%
06 Feb 2019	359.30	353.60	361.90	353.20	15396216	1.89%
05 Feb 2019	352.65	354.60	356.10	348.85	12197271	-0.54%
04 Feb 2019	354.55	351.00	356.90	346.00	17039321	-0.03%
01 Feb 2019	354.65	364.50	364.90	348.75	25605469	-2.69%
31 Jan 2019	364.45	372.70	376.65	354.10	85917249	-0.40%
30 Jan 2019	365.90	351.00	368.60	351.00	39400056	5.49%
29 Jan 2019	346.85	342.95	350.10	341.35	20738442	0.96%
28 Jan 2019	343.55	353.20	354.90	336.65	34362360	-3.82%
25 Jan 2019	357.20	362.35	364.65	354.55	22978238	-2.08%
24 Jan 2019	364.80	366.60	368.50	361.75	17521254	-0.71%
23 Jan 2019	367.40	368.80	373.70	366.45	9726450	-0.45%
22 Jan 2019	369.05	370.55	372.50	366.10	14756076	-0.71%
21 Jan 2019	371.70	373.00	376.15	370.60	8908581	-0.08%
18 Jan 2019	372.00	374.60	376.40	370.35	12212121	-0.69%
17 Jan 2019	374.60	376.00	377.95	372.80	13171721	-0.19%
16 Jan 2019	375.30	372.05	379.75	372.05	15106484	0.68%
15 Jan 2019	372.75	373.55	375.40	370.60	12960779	-0.16%
14 Jan 2019	373.35	378.70	378.70	372.70	14844029	-1.37%
11 Jan 2019	378.55	380.60	381.20	375.25	12537973	-0.25%
10 Jan 2019	379.50	380.95	382.15	376.05	14497154	-0.72%
09 Jan 2019	382.25	381.65	383.55	375.60	21730142	0.55%
08 Jan 2019	380.15	367.80	381.80	366.60	21501136	3.39%
07 Jan 2019	367.70	367.50	371.00	366.55	12719847	0.68%
04 Jan 2019	365.20	361.85	368.80	358.05	22896026	0.54%
03 Jan 2019	363.25	365.00	367.30	362.05	12884409	-0.37%
02 Jan 2019	364.60	361.50	367.90	360.30	18243156	0.23%
01 Jan 2019	363.75	361.50	364.80	356.40	7759872	1.00%
31 Dec 2018	360.15	362.80	363.50	359.50	7314108	-0.17%
28 Dec 2018	360.75	358.30	362.80	358.30	13004606	1.43%
27 Dec 2018	355.65	359.50	360.75	354.90	10122458	-0.06%
26 Dec 2018	355.85	350.65	356.90	348.15	8695108	0.88%
24 Dec 2018	352.75	353.40	357.10	351.50	9025217	-0.41%
21 Dec 2018	354.20	361.00	363.50	352.00	13555416	-2.20%
20 Dec 2018	362.15	363.05	365.50	361.15	12109613	-1.19%
19 Dec 2018	366.50	363.00	369.25	361.00	19442031	1.17%
18 Dec 2018	362.25	356.75	362.90	354.60	15405953	1.06%
17 Dec 2018	358.45	352.30	360.50	352.30	18378122	1.86%
14 Dec 2018	351.90	349.20	354.05	349.15	12104234	0.67%
13 Dec 2018	349.55	352.90	354.20	347.60	19129928	-0.11%
12 Dec 2018	349.95	342.80	351.70	339.40	24740214	2.09%
11 Dec 2018	342.80	337.40	345.00	336.00	36885929	-1.02%
10 Dec 2018	346.35	346.50	349.45	344.25	14107881	-1.66%
07 Dec 2018	352.20	349.60	353.00	345.30	14979672	1.31%
06 Dec 2018	347.65	348.20	349.95	343.35	17784829	-1.07%
05 Dec 2018	351.40	355.30	356.35	350.45	12068267	-1.83%
04 Dec 2018	357.95	353.30	359.10	353.30	18651442	0.69%
03 Dec 2018	355.50	358.90	358.90	352.10	23427270	0.10%
30 Nov 2018	355.15	365.00	365.00	353.80	21893877	-1.95%
29 Nov 2018	362.20	363.00	366.40	360.20	38692771	0.89%
28 Nov 2018	359.00	356.95	361.55	353.25	18163000	1.23%
27 Nov 2018	354.65	355.75	356.10	351.60	17933339	-0.48%
26 Nov 2018	356.35	354.75	357.85	350.70	20673027	1.22%
22 Nov 2018	352.05	357.65	358.50	351.00	12547369	-1.32%
21 Nov 2018	356.75	356.35	360.30	353.05	29323882	-0.32%
20 Nov 2018	357.90	362.00	365.45	354.60	19591217	-1.24%
19 Nov 2018	362.40	368.30	370.70	360.75	16002154	-1.40%
16 Nov 2018	367.55	370.10	375.30	365.55	29972926	-0.66%
15 Nov 2018	370.00	366.10	374.90	362.10	21967798	0.93%
14 Nov 2018	366.60	365.00	369.90	361.30	31774158	1.58%
13 Nov 2018	360.90	347.80	361.95	347.80	17684864	2.43%
12 Nov 2018	352.35	356.00	358.20	351.50	10642857	-1.26%
09 Nov 2018	356.85	356.90	358.10	352.40	15130936	0.27%
07 Nov 2018	355.90	356.75	357.00	354.55	2074764	0.79%
06 Nov 2018	353.10	348.70	358.30	347.65	21349153	0.99%
05 Nov 2018	349.65	351.00	351.85	348.00	22873951	-1.35%
02 Nov 2018	354.45	354.00	357.80	351.70	26714413	0.21%
01 Nov 2018	353.70	357.00	358.45	351.10	22157128	-0.37%
31 Oct 2018	355.00	345.50	356.55	342.30	31233009	2.69%
30 Oct 2018	345.70	347.45	353.85	342.90	34460428	-1.06%
29 Oct 2018	349.40	329.00	352.95	328.30	80069836	10.69%
26 Oct 2018	315.65	319.80	323.40	313.00	22952163	-1.34%
25 Oct 2018	319.95	318.50	322.05	311.80	26920180	-0.64%
24 Oct 2018	322.00	328.75	330.00	316.25	33104174	-0.26%
23 Oct 2018	322.85	323.00	328.60	318.35	21509920	-1.30%
22 Oct 2018	327.10	320.20	329.85	316.10	33593953	3.69%
19 Oct 2018	315.45	312.85	321.50	310.20	18322589	0.21%
17 Oct 2018	314.80	325.10	328.15	311.65	20203287	-1.82%
16 Oct 2018	320.65	313.75	322.95	313.75	18042549	2.33%
15 Oct 2018	313.35	316.90	317.90	309.55	23756416	-1.89%
12 Oct 2018	319.40	313.85	324.25	313.60	25930022	2.47%
11 Oct 2018	311.70	310.00	315.45	304.00	21691068	-2.55%
10 Oct 2018	319.85	307.10	322.95	304.50	23972064	4.44%
09 Oct 2018	306.25	311.45	311.90	303.00	14852835	-1.48%
08 Oct 2018	310.85	307.30	314.05	298.60	20488368	1.16%
05 Oct 2018	307.30	314.65	321.85	299.35	36131946	-2.91%
04 Oct 2018	316.50	299.00	321.25	294.80	56268976	4.21%
03 Oct 2018	303.70	311.10	314.50	302.45	19105555	-3.28%
01 Oct 2018	314.00	306.30	315.05	300.55	21104376	2.77%
28 Sep 2018	305.55	309.10	311.60	301.80	26289107	-0.36%
27 Sep 2018	306.65	315.65	316.00	305.30	24888615	-2.06%
26 Sep 2018	313.10	315.00	315.30	305.10	23224979	0.64%
25 Sep 2018	311.10	307.00	313.50	300.05	30472132	0.76%
24 Sep 2018	308.75	316.80	316.80	305.55	24382310	-2.63%
21 Sep 2018	317.10	323.45	333.70	308.35	34169460	-1.20%
19 Sep 2018	320.95	320.00	324.70	317.00	15942065	0.66%
18 Sep 2018	318.85	324.25	328.05	317.70	14825218	-2.10%
17 Sep 2018	325.70	327.30	327.50	321.35	7227361	-0.81%
14 Sep 2018	328.35	327.20	332.00	324.15	10736693	1.69%
12 Sep 2018	322.90	327.00	327.05	318.50	15263406	-1.12%
11 Sep 2018	326.55	333.70	336.70	325.10	13005562	-1.91%
10 Sep 2018	332.90	331.80	335.75	330.40	16673909	-0.66%
07 Sep 2018	335.10	327.45	336.40	322.45	16435004	1.96%
06 Sep 2018	328.65	330.00	331.25	325.50	11322771	-0.30%
05 Sep 2018	329.65	327.00	331.35	324.60	14548867	0.35%
04 Sep 2018	328.50	334.80	336.45	327.25	15470215	-1.69%
03 Sep 2018	334.15	343.60	344.00	332.55	12859450	-2.47%
31 Aug 2018	342.60	343.00	346.80	338.50	19809916	-0.51%
30 Aug 2018	344.35	339.20	345.45	337.70	22349447	1.09%
29 Aug 2018	340.65	336.35	342.65	335.80	18868248	0.52%
28 Aug 2018	338.90	342.00	343.50	336.30	16427306	-0.29%
27 Aug 2018	339.90	331.00	342.30	330.95	28083933	2.95%
24 Aug 2018	330.15	334.40	335.50	327.30	17805968	-2.09%
23 Aug 2018	337.20	336.55	338.70	334.75	18867868	-0.49%
21 Aug 2018	338.85	338.30	341.85	334.05	16009673	0.12%
20 Aug 2018	338.45	340.00	342.45	336.70	13032778	-0.46%
17 Aug 2018	340.00	336.80	342.20	335.85	24090696	1.71%
16 Aug 2018	334.30	329.55	339.20	328.75	37463597	0.56%
14 Aug 2018	332.45	324.70	333.50	324.70	15314006	2.32%
13 Aug 2018	324.90	324.00	327.45	322.00	15332907	-1.13%
10 Aug 2018	328.60	334.05	340.30	325.35	36321097	-1.32%
09 Aug 2018	333.00	320.25	345.85	320.25	76423347	4.49%
08 Aug 2018	318.70	313.00	320.00	308.25	17916047	1.77%
07 Aug 2018	313.15	313.95	318.15	310.40	20751145	-0.62%
06 Aug 2018	315.10	306.95	318.00	306.80	25849864	3.31%
03 Aug 2018	305.00	300.00	306.75	297.55	14478902	2.16%
02 Aug 2018	298.55	295.00	300.75	294.10	14089168	-0.25%
01 Aug 2018	299.30	302.60	305.65	296.80	15581508	-1.63%
31 Jul 2018	304.25	304.30	308.50	302.20	20824059	-1.01%
30 Jul 2018	307.35	300.00	308.45	294.25	56119080	4.83%
27 Jul 2018	293.20	284.90	295.15	282.20	30926969	2.64%
26 Jul 2018	285.65	275.00	286.50	273.25	36630780	4.01%
25 Jul 2018	274.65	273.00	276.60	272.25	17947377	0.11%
24 Jul 2018	274.35	273.65	277.90	273.35	12012225	-0.44%
23 Jul 2018	275.55	265.35	276.30	265.35	16917863	3.67%
20 Jul 2018	265.80	261.80	267.70	261.80	13794388	1.76%
19 Jul 2018	261.20	263.95	264.35	259.40	15145144	-0.57%
18 Jul 2018	262.70	266.00	267.35	261.00	22908592	-1.41%
17 Jul 2018	266.45	260.25	267.50	260.00	15128995	2.78%
16 Jul 2018	259.25	265.30	266.60	256.50	29794402	-3.17%
13 Jul 2018	267.75	273.00	273.30	266.05	19159840	-1.67%
12 Jul 2018	272.30	270.40	273.70	269.05	15837704	1.32%
11 Jul 2018	268.75	274.55	274.90	267.50	12717543	-1.70%
10 Jul 2018	273.40	272.00	275.95	271.90	14450561	0.81%
09 Jul 2018	271.20	273.90	274.70	270.00	18374471	0.43%
06 Jul 2018	270.05	271.10	271.95	267.05	26025797	-0.55%
05 Jul 2018	271.55	273.00	275.50	270.75	7505990	-0.62%
04 Jul 2018	273.25	274.20	274.85	271.00	8233522	0.13%
03 Jul 2018	272.90	275.90	276.80	272.20	14020388	-1.62%
02 Jul 2018	277.40	274.00	279.90	271.00	69733139	0.73%
29 Jun 2018	275.40	272.00	276.00	269.60	20930477	1.47%
28 Jun 2018	271.40	278.00	278.40	269.80	34197884	-2.74%
27 Jun 2018	279.05	287.90	287.90	274.00	25318055	-3.14%
26 Jun 2018	288.10	287.55	289.10	284.70	11614686	-0.55%
25 Jun 2018	289.70	299.80	300.50	288.80	15461874	-3.64%
22 Jun 2018	300.65	298.20	302.70	295.65	17490606	0.91%
21 Jun 2018	297.95	294.80	300.35	294.55	30192796	1.62%
20 Jun 2018	293.20	292.60	294.60	291.00	20364143	0.14%
19 Jun 2018	292.80	295.50	295.50	288.35	27176748	-0.07%
18 Jun 2018	293.00	284.00	294.20	283.40	27792317	3.72%
15 Jun 2018	282.50	287.20	288.50	280.00	47186222	-0.79%
14 Jun 2018	284.75	290.85	290.85	284.10	11400592	-2.06%
13 Jun 2018	290.75	289.00	292.90	286.40	10927770	1.17%
12 Jun 2018	287.40	288.55	289.15	285.25	14257648	0.35%
11 Jun 2018	286.40	285.40	290.35	283.20	16876061	-0.64%
08 Jun 2018	288.25	290.10	290.90	285.50	11340014	-0.91%
07 Jun 2018	290.90	287.50	293.05	287.15	20297969	2.47%
06 Jun 2018	283.90	285.70	286.90	281.10	16873633	-0.07%
05 Jun 2018	284.10	288.00	288.00	283.10	12376050	-0.92%
04 Jun 2018	286.75	293.30	293.30	285.55	17188567	-0.88%
01 Jun 2018	289.30	295.00	299.95	286.85	29675949	1.22%
31 May 2018	285.80	285.00	288.95	279.30	23698686	0.32%
30 May 2018	284.90	285.90	288.15	282.75	25142319	-1.72%
29 May 2018	289.90	298.75	298.75	288.30	12969969	-3.12%
28 May 2018	299.25	293.75	302.30	293.35	19063427	1.22%
25 May 2018	295.65	298.40	300.95	294.60	13541580	-0.69%
24 May 2018	297.70	293.70	299.00	291.20	11489424	1.93%
23 May 2018	292.05	288.85	298.40	288.80	15887229	0.60%
22 May 2018	290.30	289.50	293.85	286.85	11284988	0.35%
21 May 2018	289.30	289.50	293.00	287.75	23155638	1.12%
18 May 2018	286.10	294.15	295.30	284.60	17469524	-3.34%
17 May 2018	296.00	299.00	299.95	294.05	10668400	-0.42%
16 May 2018	297.25	303.90	304.90	295.30	25515791	-3.57%
15 May 2018	308.25	310.70	317.50	305.05	16400700	-0.60%
14 May 2018	310.10	310.00	311.00	305.15	10425585	-0.27%
11 May 2018	310.95	307.95	311.85	307.55	16671145	1.34%
10 May 2018	306.85	308.45	312.90	305.70	16239386	0.02%
09 May 2018	306.80	305.00	309.80	304.25	20140490	-0.81%
08 May 2018	309.30	302.00	314.50	300.00	87176185	6.73%
07 May 2018	289.80	284.00	293.00	282.85	19673100	2.46%
04 May 2018	282.85	280.45	285.60	278.35	11861951	0.34%
03 May 2018	281.90	277.30	283.65	277.30	14724116	1.81%
02 May 2018	276.90	283.65	283.75	275.55	14211445	-2.57%
30 Apr 2018	284.20	288.95	291.00	282.30	9737559	-1.29%
27 Apr 2018	287.90	277.40	291.70	276.00	16488361	3.25%
26 Apr 2018	278.85	279.80	280.40	275.35	14112673	-0.02%
25 Apr 2018	278.90	284.05	285.65	276.85	7961352	-1.83%
24 Apr 2018	284.10	279.35	286.60	279.35	15412234	1.68%
23 Apr 2018	279.40	280.00	282.80	275.25	11620499	-0.97%
20 Apr 2018	282.15	289.25	290.15	279.70	19745690	-2.57%
19 Apr 2018	289.60	291.00	291.00	287.30	17282341	-0.16%
18 Apr 2018	290.05	293.70	294.90	289.00	20755245	-0.58%
17 Apr 2018	291.75	287.60	293.25	286.80	15406113	1.44%
16 Apr 2018	287.60	285.00	288.95	284.10	16874313	-0.23%
13 Apr 2018	288.25	288.00	291.10	285.80	17497198	0.52%
12 Apr 2018	286.75	285.30	289.90	283.55	22954325	0.77%
11 Apr 2018	284.55	287.75	287.90	282.35	16811454	-1.47%
10 Apr 2018	288.80	279.45	294.45	279.05	44741783	2.83%
09 Apr 2018	280.85	277.75	283.45	274.35	31712527	0.07%
06 Apr 2018	280.65	278.40	282.95	277.00	31577015	0.72%
05 Apr 2018	278.65	267.80	280.00	267.70	26759108	3.72%
04 Apr 2018	268.65	267.25	273.30	265.50	33486876	-0.52%
03 Apr 2018	270.05	261.40	271.50	261.40	40773239	3.13%
02 Apr 2018	261.85	273.00	273.85	258.80	73359584	-5.93%
28 Mar 2018	278.35	283.00	283.30	277.10	27172599	-1.95%
27 Mar 2018	283.90	284.50	287.30	281.40	22377328	0.80%
26 Mar 2018	281.65	276.10	283.15	275.95	24618534	2.21%
23 Mar 2018	275.55	277.10	277.85	273.55	31922568	-2.72%
22 Mar 2018	283.25	289.50	289.65	280.90	24593489	-2.06%
21 Mar 2018	289.20	295.00	295.05	287.35	13618228	-0.96%
20 Mar 2018	292.00	293.00	297.20	290.25	10880002	-0.87%
19 Mar 2018	294.55	298.10	300.00	291.25	13601784	-1.19%
16 Mar 2018	298.10	301.25	301.85	297.40	28835112	-1.11%
15 Mar 2018	301.45	305.75	305.75	300.40	13282019	-1.50%
14 Mar 2018	306.05	303.15	307.45	297.80	12964285	0.56%
13 Mar 2018	304.35	300.10	307.00	299.60	15966647	1.23%
12 Mar 2018	300.65	295.60	301.90	293.75	12163952	2.72%
09 Mar 2018	292.70	299.00	299.50	290.70	12489587	-1.43%
08 Mar 2018	296.95	290.25	298.00	289.25	21413552	3.58%
07 Mar 2018	286.70	293.30	293.80	285.35	31472773	-2.83%
06 Mar 2018	295.05	307.40	307.70	294.20	18951451	-2.74%
05 Mar 2018	303.35	304.45	306.50	299.30	14456193	-0.52%
01 Mar 2018	304.95	312.65	314.00	304.25	18986889	-2.65%
28 Feb 2018	313.25	315.15	317.00	311.10	17481687	-2.76%
27 Feb 2018	322.15	327.00	327.05	319.65	9623651	-1.50%
26 Feb 2018	327.05	325.00	327.80	323.15	7133735	1.33%
23 Feb 2018	322.75	319.05	324.05	318.35	7949765	1.38%
22 Feb 2018	318.35	317.00	319.30	313.95	25530698	-0.27%
21 Feb 2018	319.20	319.00	320.70	315.70	9974873	0.61%
20 Feb 2018	317.25	320.50	324.20	316.30	16030558	-0.78%
19 Feb 2018	319.75	329.50	329.60	315.20	19044107	-0.40%
16 Feb 2018	321.05	330.35	334.00	318.80	17585994	-2.31%
15 Feb 2018	328.65	322.15	331.80	322.15	23779772	3.04%
14 Feb 2018	318.95	327.00	327.00	316.55	15189066	-2.24%
12 Feb 2018	326.25	328.85	329.20	323.25	8356351	-0.15%
09 Feb 2018	326.75	325.00	328.65	322.65	9493398	-2.13%
08 Feb 2018	333.85	332.55	338.40	329.50	10294899	0.39%
07 Feb 2018	332.55	335.35	336.40	329.90	11819190	0.56%
06 Feb 2018	330.70	315.25	337.95	313.00	18491736	0.30%
05 Feb 2018	329.70	327.60	334.25	327.05	17339547	-1.61%
02 Feb 2018	335.10	342.55	343.70	333.70	16957983	-3.21%
01 Feb 2018	346.20	347.55	355.90	343.80	29472295	-1.91%
31 Jan 2018	352.95	348.85	353.95	343.60	22638319	-0.08%
30 Jan 2018	353.25	356.80	356.80	350.50	13358981	-1.23%
29 Jan 2018	357.65	360.00	365.70	355.60	17855095	-0.87%
25 Jan 2018	360.80	352.50	364.80	350.70	30183655	2.28%
24 Jan 2018	352.75	357.75	359.20	351.80	12815095	-2.64%
23 Jan 2018	362.30	350.45	364.45	350.45	22485663	3.07%
22 Jan 2018	351.50	352.40	352.90	344.80	15269782	-0.59%
19 Jan 2018	353.60	347.45	355.00	340.80	18812611	2.15%
18 Jan 2018	346.15	350.00	353.20	343.00	31504669	0.84%
17 Jan 2018	343.25	334.05	344.20	334.05	43305353	2.74%
16 Jan 2018	334.10	329.75	340.75	326.55	26707100	1.46%
15 Jan 2018	329.30	320.80	330.70	320.25	30242005	3.65%
12 Jan 2018	317.70	309.60	318.80	309.60	11699345	2.65%
11 Jan 2018	309.50	312.50	312.50	308.55	8366718	-0.80%
10 Jan 2018	312.00	312.55	312.95	310.55	6736971	-0.19%
09 Jan 2018	312.60	314.80	315.80	310.75	9190909	-0.49%
08 Jan 2018	314.15	313.50	318.20	312.60	7329648	0.40%
05 Jan 2018	312.90	314.45	315.15	311.60	6366054	-0.57%
04 Jan 2018	314.70	314.95	315.65	311.50	6385367	-0.10%
03 Jan 2018	315.00	312.50	316.35	312.50	8898342	1.71%
02 Jan 2018	309.70	310.95	311.70	307.50	7046560	-0.19%
01 Jan 2018	310.30	314.00	314.00	309.10	7739502	-1.18%
29 Dec 2017	314.00	313.90	315.75	312.50	9637881	-0.41%
28 Dec 2017	315.30	312.80	319.20	310.50	22689602	0.80%
27 Dec 2017	312.80	315.95	317.90	312.10	6354635	-1.68%
26 Dec 2017	318.15	316.25	319.00	313.20	7632721	0.49%
22 Dec 2017	316.60	315.00	319.20	313.80	7628532	0.36%
21 Dec 2017	315.45	315.40	316.55	312.10	9705688	-0.11%
20 Dec 2017	315.80	314.10	317.85	311.50	14003657	0.67%
19 Dec 2017	313.70	309.20	314.80	308.50	13135113	1.55%
18 Dec 2017	308.90	298.00	312.30	287.00	16300443	1.90%
15 Dec 2017	303.15	310.40	310.70	302.55	23227021	-0.39%
14 Dec 2017	304.35	303.85	306.00	301.35	11140346	0.46%
13 Dec 2017	302.95	308.00	308.40	300.20	14805881	-1.51%
12 Dec 2017	307.60	312.05	312.35	306.30	11995276	-1.24%
11 Dec 2017	311.45	311.00	312.25	308.25	6829121	0.23%
08 Dec 2017	310.75	307.25	311.90	307.00	10732806	1.62%
07 Dec 2017	305.80	301.50	306.75	300.20	7414305	2.10%
06 Dec 2017	299.50	303.80	305.00	298.15	6751957	-1.88%
05 Dec 2017	305.25	304.80	307.60	303.70	8219441	0.33%
04 Dec 2017	304.25	307.25	307.50	302.30	8763567	-0.33%
01 Dec 2017	305.25	309.70	309.95	304.40	6602231	-0.75%
30 Nov 2017	307.55	314.95	315.80	306.25	23832543	-2.32%
29 Nov 2017	314.85	312.60	316.30	312.30	12384876	0.53%
28 Nov 2017	313.20	313.10	315.35	311.75	13929413	-1.20%
27 Nov 2017	317.00	315.05	318.60	313.50	9334428	-0.06%
24 Nov 2017	317.20	319.90	321.05	315.95	7867381	-0.70%
23 Nov 2017	319.45	319.75	320.50	315.20	9998609	0.17%
22 Nov 2017	318.90	319.40	322.10	318.05	9342622	-0.31%
21 Nov 2017	319.90	318.75	322.20	317.55	13102056	0.42%
20 Nov 2017	318.55	323.35	323.90	317.20	13606336	-2.01%
17 Nov 2017	325.10	324.00	332.35	323.80	20440466	1.93%
16 Nov 2017	318.95	316.15	320.00	316.00	8983382	1.09%
15 Nov 2017	315.50	312.95	319.60	312.65	14408468	0.45%
14 Nov 2017	314.10	313.30	317.10	309.80	12362405	-0.05%
13 Nov 2017	314.25	317.00	321.80	313.00	13679015	-1.33%
10 Nov 2017	318.50	312.50	324.20	311.05	21000915	2.31%
09 Nov 2017	311.30	306.80	314.80	306.80	12716330	1.90%
08 Nov 2017	305.50	312.00	314.00	303.90	11942186	-2.22%
07 Nov 2017	312.45	317.10	317.95	309.35	12752869	-1.15%
06 Nov 2017	316.10	314.80	320.25	311.65	16349376	0.06%
03 Nov 2017	315.90	317.80	318.65	314.05	14258432	-0.24%
02 Nov 2017	316.65	313.45	320.40	311.40	27736221	1.04%
01 Nov 2017	313.40	303.00	318.95	302.40	38829935	4.43%
31 Oct 2017	300.10	300.25	303.25	298.30	19050731	-0.15%
30 Oct 2017	300.55	298.60	308.45	295.25	38047961	-0.20%
27 Oct 2017	301.15	291.90	305.45	285.50	36889009	0.63%
26 Oct 2017	299.25	299.80	314.65	295.00	43256025	-2.11%
25 Oct 2017	305.70	293.20	310.80	284.35	123615362	14.69%
24 Oct 2017	266.55	263.25	268.15	255.00	15126641	1.52%
23 Oct 2017	262.55	258.35	264.45	256.50	22939775	1.82%
19 Oct 2017	257.85	259.60	261.00	256.60	3822821	-2.01%
18 Oct 2017	263.15	268.40	268.40	262.25	30669948	-3.92%
17 Oct 2017	273.90	274.75	276.55	273.20	9183764	-0.13%
16 Oct 2017	274.25	274.60	276.00	270.35	12848154	1.09%
13 Oct 2017	271.30	267.60	274.65	267.60	14402254	1.40%
12 Oct 2017	267.55	267.60	267.95	264.05	11831125	-0.02%
11 Oct 2017	267.60	271.10	272.00	266.20	12687990	-0.82%
10 Oct 2017	269.80	271.85	273.00	269.15	18594444	-0.72%
09 Oct 2017	271.75	273.35	276.30	271.25	20478222	-0.07%
06 Oct 2017	271.95	272.15	274.45	270.55	25447787	0.06%
05 Oct 2017	271.80	276.00	277.40	271.10	10975305	-1.56%
04 Oct 2017	276.10	279.25	279.40	275.10	7417758	-0.83%
03 Oct 2017	278.40	279.50	280.70	275.15	6752832	0.65%
29 Sep 2017	276.60	277.45	281.65	275.75	9980756	0.24%
28 Sep 2017	275.95	275.95	277.80	269.15	32223724	-0.16%
27 Sep 2017	276.40	284.75	284.75	275.40	17853590	-2.25%
26 Sep 2017	282.75	279.50	284.00	276.75	11325047	1.16%
25 Sep 2017	279.50	278.95	280.70	275.55	13358067	0.87%
22 Sep 2017	277.10	283.60	283.95	275.75	23451953	-2.75%
21 Sep 2017	284.95	289.45	290.40	283.65	14496834	-1.93%
20 Sep 2017	290.55	292.00	292.85	289.60	14617079	-1.39%
19 Sep 2017	294.65	291.90	295.50	289.60	7558625	0.56%
18 Sep 2017	293.00	293.90	294.40	292.15	11181986	0.48%
15 Sep 2017	291.60	294.45	295.55	290.95	22632513	-0.72%
14 Sep 2017	293.70	291.70	295.60	291.70	12267908	0.58%
13 Sep 2017	292.00	292.10	293.25	291.20	8297426	0.27%
12 Sep 2017	291.20	292.65	293.40	290.50	8497603	0.14%
11 Sep 2017	290.80	293.00	293.70	289.05	7639794	-0.41%
08 Sep 2017	292.00	294.80	294.80	290.05	8077662	-0.22%
07 Sep 2017	292.65	295.55	298.50	292.10	15630577	-0.91%
06 Sep 2017	295.35	294.90	296.00	294.30	4854030	-0.76%
05 Sep 2017	297.60	296.70	299.00	296.70	7683590	0.17%
04 Sep 2017	297.10	299.90	300.00	294.50	6244661	-0.40%
01 Sep 2017	298.30	299.70	299.70	297.15	7472688	0.08%
31 Aug 2017	298.05	300.90	300.90	297.00	14865124	-0.75%
30 Aug 2017	300.30	301.80	302.30	299.40	8552010	0.27%
29 Aug 2017	299.50	300.00	302.80	298.10	12737088	-0.47%
28 Aug 2017	300.90	299.70	302.25	298.10	8827300	1.07%
24 Aug 2017	297.70	300.00	300.15	296.65	12766567	-0.30%
23 Aug 2017	298.60	296.00	299.20	295.30	9142592	1.58%
22 Aug 2017	293.95	297.00	297.35	292.15	7549155	0.15%
21 Aug 2017	293.50	295.25	299.75	292.25	10623264	0.12%
18 Aug 2017	293.15	292.00	294.35	290.80	6700778	0.00%
17 Aug 2017	293.15	297.85	297.85	291.30	8168684	-0.61%
16 Aug 2017	294.95	291.70	295.80	287.30	8605873	1.08%
14 Aug 2017	291.80	287.55	292.85	287.55	8428420	1.69%
11 Aug 2017	286.95	283.95	289.65	280.30	17211539	-0.62%
10 Aug 2017	288.75	289.00	293.40	261.55	17225844	-0.64%
09 Aug 2017	290.60	294.40	294.40	289.85	12959158	-1.66%
08 Aug 2017	295.50	299.80	301.55	293.85	10288608	-1.55%
07 Aug 2017	300.15	297.25	303.00	296.70	11870705	1.32%
04 Aug 2017	296.25	295.00	297.50	293.90	10099985	0.19%
03 Aug 2017	295.70	301.35	301.50	294.55	14389817	-2.04%
02 Aug 2017	301.85	302.20	304.45	299.70	8348096	-0.25%
01 Aug 2017	302.60	303.90	305.20	301.40	10722862	0.00%
31 Jul 2017	302.60	298.85	306.45	296.25	21526493	2.18%
28 Jul 2017	296.15	304.00	304.00	293.85	30571846	-3.60%
27 Jul 2017	307.20	314.45	314.45	305.35	28535869	-1.01%
26 Jul 2017	310.35	306.80	311.00	304.55	26050717	2.04%
25 Jul 2017	304.15	306.80	306.80	301.80	18129742	0.36%
24 Jul 2017	303.05	302.20	306.60	301.60	15604131	0.33%
21 Jul 2017	302.05	299.50	303.90	296.20	9705981	0.48%
20 Jul 2017	300.60	302.00	303.85	299.75	8458004	-0.55%
19 Jul 2017	302.25	303.00	304.90	301.40	10780451	-0.54%
18 Jul 2017	303.90	301.75	306.00	301.50	11772154	0.13%
17 Jul 2017	303.50	300.00	304.55	298.80	12506474	1.76%
14 Jul 2017	298.25	299.40	299.40	294.50	6196683	0.12%
13 Jul 2017	297.90	295.60	299.50	295.05	13747313	1.90%
12 Jul 2017	292.35	289.70	294.60	288.60	8091465	0.93%
11 Jul 2017	289.65	292.55	292.95	288.70	10893055	-0.62%
10 Jul 2017	291.45	305.15	305.15	290.00	1371383	0.60%
07 Jul 2017	289.70	293.50	293.50	289.20	8477468	-1.38%
06 Jul 2017	293.75	294.00	295.10	292.35	9967582	0.31%
05 Jul 2017	292.85	290.00	293.75	288.50	6958589	1.16%
04 Jul 2017	289.50	292.40	292.80	288.60	8335899	-0.19%
03 Jul 2017	290.05	291.40	292.25	288.75	6106230	-0.03%
30 Jun 2017	290.15	292.00	292.00	287.50	12435467	-1.06%
29 Jun 2017	293.25	291.50	296.90	290.10	34774280	1.00%
28 Jun 2017	290.35	288.75	293.30	288.75	17157094	0.85%
27 Jun 2017	287.90	293.00	293.10	283.45	18053262	-1.35%
23 Jun 2017	291.85	289.55	293.55	284.60	14937649	0.78%
22 Jun 2017	289.60	291.50	293.35	288.25	9180870	-0.52%
21 Jun 2017	291.10	292.00	292.65	289.55	7142413	-0.46%
20 Jun 2017	292.45	290.75	295.40	288.00	16849368	0.34%
19 Jun 2017	291.45	289.09	292.45	288.23	9745281	1.29%
16 Jun 2017	287.73	289.50	290.23	286.95	21116941	-0.08%
15 Jun 2017	287.95	290.00	290.36	287.00	10187596	-0.72%
14 Jun 2017	290.05	290.09	293.09	286.73	20240274	1.33%
13 Jun 2017	286.23	286.41	289.73	285.36	8459560	-0.29%
12 Jun 2017	287.05	290.91	291.55	286.23	9433558	-1.98%
09 Jun 2017	292.86	289.95	293.73	287.36	9263914	0.61%
08 Jun 2017	291.09	296.27	297.27	290.45	18300293	-1.39%
07 Jun 2017	295.18	291.86	296.32	291.59	13705491	1.80%
06 Jun 2017	289.95	291.41	291.86	288.82	9779283	-0.25%
05 Jun 2017	290.68	289.55	292.41	289.23	8937594	0.50%
02 Jun 2017	289.23	292.73	293.59	286.95	12245022	-0.61%
01 Jun 2017	291.00	295.91	296.05	287.95	18075966	-1.94%
31 May 2017	296.77	293.64	297.64	289.68	116761345	1.57%
30 May 2017	292.18	286.23	295.00	285.86	14157447	2.06%
29 May 2017	286.27	290.23	291.27	285.27	10242416	-2.07%
26 May 2017	292.32	288.18	293.64	286.86	19396445	1.21%
25 May 2017	288.82	278.50	290.77	278.18	37977888	3.59%
24 May 2017	278.82	278.91	281.50	275.73	18642472	0.21%
23 May 2017	278.23	275.59	281.59	275.27	27064561	0.72%
22 May 2017	276.23	281.41	283.23	274.73	13500652	-1.04%
19 May 2017	279.14	279.91	284.00	276.09	15208154	-0.29%
18 May 2017	279.95	277.00	284.41	277.00	25230864	-0.58%
17 May 2017	281.59	277.82	282.00	276.82	21239714	2.34%
16 May 2017	275.14	275.32	278.09	273.68	17790392	0.28%
15 May 2017	274.36	272.27	275.91	271.09	15541542	1.77%
12 May 2017	269.59	272.73	273.23	266.64	15095481	-1.22%
11 May 2017	272.91	274.27	275.00	272.32	9328299	0.52%
10 May 2017	271.50	273.73	275.14	270.32	13686210	-0.65%
09 May 2017	273.27	276.64	277.59	271.27	13812893	-0.78%
08 May 2017	275.41	272.73	280.14	272.73	27588954	1.47%
05 May 2017	271.41	272.73	274.32	267.68	43808474	0.25%
04 May 2017	270.73	265.09	272.50	258.05	111019044	9.19%
03 May 2017	247.95	250.82	251.86	246.59	22004724	-1.04%
02 May 2017	250.55	254.73	255.32	250.00	15254731	-1.04%
28 Apr 2017	253.18	248.64	254.00	248.09	8515909	1.58%
27 Apr 2017	249.23	251.77	251.86	248.50	13554199	-0.99%
26 Apr 2017	251.73	249.09	252.68	248.18	13823109	1.61%
25 Apr 2017	247.73	247.27	248.45	245.45	12441013	1.43%
24 Apr 2017	244.23	245.27	246.68	241.09	22198371	-0.18%
21 Apr 2017	244.68	247.86	248.91	242.73	16514436	-1.32%
20 Apr 2017	247.95	249.95	251.14	247.09	29011173	-2.78%
19 Apr 2017	255.05	257.64	259.09	253.50	13808705	-1.01%
18 Apr 2017	257.64	257.64	265.09	256.86	17338202	0.35%
17 Apr 2017	256.73	257.27	259.73	255.00	7500783	-0.14%
13 Apr 2017	257.09	254.82	259.82	254.00	13798932	0.71%
12 Apr 2017	255.27	258.00	259.95	252.86	16593559	-1.00%
11 Apr 2017	257.86	253.00	258.41	251.59	12486156	2.16%
10 Apr 2017	252.41	253.09	253.64	251.00	9450308	0.11%
07 Apr 2017	252.14	254.64	257.27	250.68	17267311	-1.25%
06 Apr 2017	255.32	256.27	257.91	253.86	15468143	-1.40%
05 Apr 2017	258.95	260.45	260.45	257.18	9608663	-0.65%
03 Apr 2017	260.64	253.45	261.27	251.68	18590561	3.56%
31 Mar 2017	251.68	254.86	257.18	250.64	17947183	-1.60%
30 Mar 2017	255.77	255.68	257.50	254.32	15039119	-0.30%
29 Mar 2017	256.55	253.59	257.09	251.50	17191675	1.88%
28 Mar 2017	251.82	251.82	252.32	250.09	12621848	1.41%
27 Mar 2017	248.32	254.55	254.55	247.45	11219670	-0.58%
24 Mar 2017	249.77	245.14	251.68	245.14	17479368	2.92%
23 Mar 2017	242.68	242.27	243.86	240.73	12008658	0.73%
22 Mar 2017	240.91	243.55	244.32	240.45	22303647	-2.59%
21 Mar 2017	247.32	250.91	251.64	246.45	14821888	-1.09%
20 Mar 2017	250.05	254.27	254.27	249.09	11048388	-1.98%
17 Mar 2017	255.09	260.09	260.64	254.23	22742094	-1.37%
16 Mar 2017	258.64	260.50	261.32	256.77	9738385	-0.23%
15 Mar 2017	259.23	259.91	260.91	258.27	12195315	-0.73%
14 Mar 2017	261.14	255.55	262.00	255.55	39532733	6.18%
10 Mar 2017	245.95	250.14	251.36	244.91	14317483	-1.08%
09 Mar 2017	248.64	249.09	250.86	247.82	10588918	-0.32%
08 Mar 2017	249.45	251.09	251.41	247.36	11790681	-0.58%
07 Mar 2017	250.91	251.82	253.86	250.00	8287552	-0.27%
06 Mar 2017	251.59	250.86	253.95	250.45	11422782	0.29%
03 Mar 2017	250.86	253.27	253.55	250.05	8414699	-0.97%
02 Mar 2017	253.32	256.41	258.64	251.82	18219027	-0.16%
01 Mar 2017	253.73	252.36	255.41	252.05	18166511	1.00%
28 Feb 2017	251.23	253.59	254.64	250.64	16527127	-0.90%
27 Feb 2017	253.50	259.09	259.59	251.91	13670895	-1.99%
23 Feb 2017	258.64	258.82	262.50	256.41	23181054	-0.58%
22 Feb 2017	260.14	261.73	261.73	255.59	27988445	0.48%
21 Feb 2017	258.91	257.27	259.82	255.64	10262388	0.87%
20 Feb 2017	256.68	257.32	260.14	255.55	9043256	-0.23%
17 Feb 2017	257.27	254.27	260.09	250.77	25905766	1.51%
16 Feb 2017	253.45	255.73	255.86	248.05	18416223	-0.70%
15 Feb 2017	255.23	259.27	260.36	253.27	13109769	-1.37%
14 Feb 2017	258.77	257.27	259.91	255.73	11717450	1.06%
13 Feb 2017	256.05	256.82	258.27	254.14	11949486	0.02%
10 Feb 2017	256.00	259.64	260.14	254.64	15246747	-1.19%
09 Feb 2017	259.09	260.55	262.50	253.27	15119258	-0.28%
08 Feb 2017	259.82	261.82	262.27	257.00	15148162	-0.80%
07 Feb 2017	261.91	261.82	266.09	259.36	11663002	-0.76%
06 Feb 2017	263.91	257.77	265.68	257.77	20474479	3.11%
03 Feb 2017	255.95	259.05	259.05	253.45	18235397	-1.49%
02 Feb 2017	259.82	256.36	261.36	255.05	26282657	1.71%
01 Feb 2017	255.45	241.68	257.73	238.91	40588493	4.48%
31 Jan 2017	244.50	244.36	249.09	242.23	18668332	-0.68%
30 Jan 2017	246.18	248.18	250.55	245.18	15488611	-0.44%
27 Jan 2017	247.27	239.14	249.09	237.00	81303314	4.63%
25 Jan 2017	236.32	235.45	237.09	232.36	37343712	1.09%
24 Jan 2017	233.77	235.05	235.05	232.41	24109134	-0.16%
23 Jan 2017	234.14	238.00	238.00	231.95	39812153	-2.24%
20 Jan 2017	239.50	242.73	243.59	238.68	11097327	-2.32%
19 Jan 2017	245.18	244.36	246.09	242.00	7823352	0.46%
18 Jan 2017	244.05	243.09	247.36	242.50	9168733	0.02%
17 Jan 2017	244.00	245.00	246.82	241.36	6334601	-0.33%
16 Jan 2017	244.82	243.09	246.23	240.73	8057888	0.47%
13 Jan 2017	243.68	245.45	245.45	240.73	7100341	-0.11%
12 Jan 2017	243.95	242.36	245.00	241.32	10646618	1.38%
11 Jan 2017	240.64	238.64	243.73	237.82	17786981	1.73%
10 Jan 2017	236.55	236.36	238.09	234.82	13440037	0.58%
09 Jan 2017	235.18	234.45	236.23	232.73	7159359	0.21%
06 Jan 2017	234.68	234.77	237.64	233.82	8231949	0.35%
05 Jan 2017	233.86	230.18	235.00	229.27	12573335	2.45%
04 Jan 2017	228.27	231.14	232.50	227.64	6273801	-1.30%
03 Jan 2017	231.27	229.18	232.18	226.64	9306097	0.97%
02 Jan 2017	229.05	233.00	233.00	225.55	9458500	-1.31%
30 Dec 2016	232.09	229.09	234.09	228.50	10514365	1.67%
29 Dec 2016	228.27	229.18	230.00	227.32	5799667	-0.26%
28 Dec 2016	228.86	230.91	231.64	228.23	8342572	-0.71%
27 Dec 2016	230.50	226.36	231.23	224.27	8267726	2.18%
26 Dec 2016	225.59	229.32	229.50	224.64	6151958	-1.47%
23 Dec 2016	228.95	229.95	231.59	227.41	6302338	-0.43%
22 Dec 2016	229.95	229.73	231.64	227.86	8137700	-0.12%
21 Dec 2016	230.23	230.00	232.14	228.36	6987022	0.66%
20 Dec 2016	228.73	233.36	233.36	227.50	10536392	-2.14%
19 Dec 2016	233.73	232.18	235.41	231.59	6743357	0.59%
16 Dec 2016	232.36	236.36	236.36	231.68	22713015	-1.81%
15 Dec 2016	236.64	235.18	237.91	234.32	21899638	-0.09%
14 Dec 2016	236.86	240.45	240.64	236.36	13062743	-1.46%
13 Dec 2016	240.36	239.45	241.23	238.64	9332383	-0.17%
12 Dec 2016	240.77	243.18	243.91	239.86	6832669	-1.34%
09 Dec 2016	244.05	239.95	245.27	239.09	15939339	2.17%
08 Dec 2016	238.86	236.86	239.45	234.91	10305682	1.56%
07 Dec 2016	235.18	238.91	240.36	228.18	12396073	-0.88%
06 Dec 2016	237.27	238.41	238.77	235.95	7577438	0.05%
05 Dec 2016	237.14	236.00	237.64	234.36	7550068	0.52%
02 Dec 2016	235.91	234.55	240.55	232.59	11159405	0.14%
01 Dec 2016	235.59	242.05	243.64	234.32	14356405	-2.41%
30 Nov 2016	241.41	234.05	242.27	232.68	18846449	3.95%
29 Nov 2016	232.23	232.27	235.82	231.18	29390602	0.06%
28 Nov 2016	232.09	233.32	233.32	230.45	29945199	-1.84%
25 Nov 2016	236.45	238.55	238.55	233.68	15101544	0.31%
24 Nov 2016	235.73	239.82	239.82	234.55	20511964	-2.13%
23 Nov 2016	240.86	240.09	241.68	236.82	15595314	0.85%
22 Nov 2016	238.82	240.91	242.36	235.73	21733444	0.58%
21 Nov 2016	237.45	242.00	242.73	231.68	19659835	-1.29%
18 Nov 2016	240.55	244.05	244.55	238.45	9076303	-1.14%
17 Nov 2016	243.32	243.59	246.05	240.00	13321903	0.55%
16 Nov 2016	242.00	251.45	252.91	240.18	24066530	-1.32%
15 Nov 2016	245.23	251.82	255.27	241.95	34510441	-2.40%
11 Nov 2016	251.27	261.14	267.50	249.55	30033321	-5.54%
10 Nov 2016	266.00	262.27	271.27	260.64	26488623	3.96%
09 Nov 2016	255.86	231.73	258.86	222.73	46413698	-0.62%
08 Nov 2016	257.45	259.82	261.32	252.95	31957956	1.61%
07 Nov 2016	253.36	250.73	255.64	247.73	17037286	3.30%
04 Nov 2016	245.27	247.18	247.73	241.23	14874085	0.02%
03 Nov 2016	245.23	247.27	251.27	244.00	11349716	-0.79%
02 Nov 2016	247.18	245.45	248.41	244.32	13764234	-1.25%
01 Nov 2016	250.32	254.05	254.32	249.55	10613914	-0.61%
30 Oct 2016	251.86	253.45	254.00	250.55	1752296	0.07%
28 Oct 2016	251.68	256.36	256.82	250.50	16649205	-2.62%
27 Oct 2016	258.45	252.18	259.09	250.00	18061843	2.12%
26 Oct 2016	253.09	258.59	258.59	251.82	27288854	-3.75%
25 Oct 2016	262.95	262.91	265.09	258.73	22809701	1.65%
24 Oct 2016	258.68	253.77	260.41	253.77	20199480	2.58%
21 Oct 2016	252.18	251.14	254.59	249.18	23966252	-0.07%
20 Oct 2016	252.36	242.86	253.55	242.86	32981980	4.74%
19 Oct 2016	240.95	246.68	247.00	239.32	18153418	-1.96%
18 Oct 2016	245.77	235.95	246.73	235.91	38056096	4.48%
17 Oct 2016	235.23	223.64	236.27	223.23	62802218	7.03%
14 Oct 2016	219.77	219.27	220.91	217.91	9783482	0.25%
13 Oct 2016	219.23	225.27	225.82	217.36	18851638	-3.58%
10 Oct 2016	227.36	229.00	230.18	226.50	6010192	-0.20%
07 Oct 2016	227.82	228.09	230.82	225.64	9551571	-0.26%
06 Oct 2016	228.41	233.64	233.68	226.55	12594971	-1.64%
05 Oct 2016	232.23	236.32	236.91	231.45	14581438	-1.07%
04 Oct 2016	234.73	233.50	236.32	231.73	14728477	0.80%
03 Oct 2016	232.86	228.18	233.55	227.36	16420289	1.58%
30 Sep 2016	229.23	225.50	230.27	224.50	13731746	0.72%
29 Sep 2016	227.59	239.09	239.55	221.18	43764238	-3.99%
28 Sep 2016	237.05	236.73	238.59	235.50	16256169	0.29%
27 Sep 2016	236.36	239.59	240.27	235.45	15778949	-0.97%
26 Sep 2016	238.68	244.09	244.27	238.00	14426187	-3.21%
23 Sep 2016	246.59	250.73	250.77	245.36	16343247	-1.54%
22 Sep 2016	250.45	250.91	252.64	247.55	13532986	2.07%
21 Sep 2016	245.36	248.00	248.18	242.68	11578862	-0.81%
20 Sep 2016	247.36	247.18	249.27	244.86	10027634	0.18%
19 Sep 2016	246.91	243.64	247.64	243.45	13767636	1.59%
16 Sep 2016	243.05	247.05	250.55	242.09	29959544	-1.20%
15 Sep 2016	246.00	247.00	248.86	243.82	11032157	-0.31%
14 Sep 2016	246.77	242.45	248.91	242.14	15279813	1.21%
12 Sep 2016	243.82	242.73	244.95	238.82	18743066	-2.15%
09 Sep 2016	249.18	249.59	250.91	245.55	15136252	-0.82%
08 Sep 2016	251.23	253.27	255.18	250.50	11924069	-0.64%
07 Sep 2016	252.86	249.09	257.95	247.41	32162895	2.00%
06 Sep 2016	247.91	238.82	249.00	238.82	21158220	4.36%
02 Sep 2016	237.55	238.64	240.27	236.59	7303642	0.13%
01 Sep 2016	237.23	235.23	240.00	235.23	16453500	1.14%
31 Aug 2016	234.55	233.73	237.14	233.64	15369111	0.69%
30 Aug 2016	232.95	229.09	233.55	229.09	13864560	2.29%
29 Aug 2016	227.73	222.73	229.68	222.36	8369603	2.12%
26 Aug 2016	223.00	225.64	226.18	221.09	10445840	-0.67%
25 Aug 2016	224.50	225.41	227.45	223.73	13546690	-0.60%
24 Aug 2016	225.86	227.45	228.82	225.32	8389418	-0.70%
23 Aug 2016	227.45	227.68	229.09	226.14	9996201	-0.82%
22 Aug 2016	229.32	231.14	231.77	226.09	8251675	-0.65%
19 Aug 2016	230.82	230.00	232.45	228.68	13199558	0.40%
18 Aug 2016	229.91	225.32	230.73	225.23	18841208	2.14%
17 Aug 2016	225.09	225.55	228.73	222.91	11704650	-0.38%
16 Aug 2016	225.95	223.64	226.77	221.68	11919568	1.06%
12 Aug 2016	223.59	221.36	225.09	219.27	10661351	1.34%
11 Aug 2016	220.64	218.18	221.23	215.95	8616231	1.40%
10 Aug 2016	217.59	223.64	224.14	216.50	11388931	-2.45%
09 Aug 2016	223.05	223.09	225.91	222.27	11492740	0.04%
08 Aug 2016	222.95	223.73	225.18	222.32	10824415	-0.29%
05 Aug 2016	223.59	221.91	226.05	221.91	14824864	2.33%
04 Aug 2016	218.50	222.59	222.77	215.14	27210481	-0.72%
03 Aug 2016	220.09	222.45	224.77	218.68	16282188	-1.30%
02 Aug 2016	223.00	226.77	226.77	222.73	18871665	-1.68%
01 Aug 2016	226.82	232.64	237.55	225.64	38711865	-5.10%
29 Jul 2016	239.00	245.50	246.68	238.23	19195478	-3.34%
28 Jul 2016	247.27	246.27	249.09	245.86	8892315	0.52%
27 Jul 2016	246.00	238.91	248.91	238.91	23639954	3.42%
26 Jul 2016	237.86	244.05	245.00	236.45	10815235	-2.61%
25 Jul 2016	244.23	238.09	246.32	237.05	10283231	1.97%
22 Jul 2016	239.50	238.50	240.36	235.32	7761443	0.59%
21 Jul 2016	238.09	242.64	244.55	237.55	10963970	-2.09%
20 Jul 2016	243.18	242.73	243.82	241.32	7174740	-0.61%
19 Jul 2016	244.68	240.91	245.91	239.32	13527318	2.18%
18 Jul 2016	239.45	241.64	246.59	238.68	13009340	-0.89%
15 Jul 2016	241.59	245.00	245.32	239.45	10464045	-1.06%
14 Jul 2016	244.18	237.27	245.09	236.05	12972150	2.85%
13 Jul 2016	237.41	240.23	243.36	235.55	25680846	-0.21%
12 Jul 2016	237.91	228.73	238.36	227.95	25962318	4.74%
11 Jul 2016	227.14	224.18	227.91	224.18	8802169	3.27%
08 Jul 2016	219.95	222.27	222.27	217.77	6962010	-1.19%
07 Jul 2016	222.59	222.73	224.59	221.82	7605424	-0.10%
05 Jul 2016	222.82	228.00	228.27	222.32	9431939	-1.23%
04 Jul 2016	225.59	221.00	226.32	219.91	9444748	3.24%
01 Jul 2016	218.50	219.73	220.59	217.77	8280776	-0.08%
30 Jun 2016	218.68	217.73	220.73	217.55	15319150	1.65%
29 Jun 2016	215.14	214.45	216.64	212.95	7236342	1.51%
28 Jun 2016	211.95	209.64	212.91	209.09	10275216	0.19%
27 Jun 2016	211.55	208.45	213.09	208.45	11975426	0.76%
24 Jun 2016	209.95	208.18	211.73	201.00	30686939	-4.13%
23 Jun 2016	219.00	217.32	219.50	214.59	7253850	0.80%
22 Jun 2016	217.27	215.55	220.32	214.36	12252779	0.48%
21 Jun 2016	216.23	218.41	219.09	214.77	11083331	-0.10%
20 Jun 2016	216.45	212.41	217.68	212.41	16163924	-0.15%
17 Jun 2016	216.77	219.50	220.18	213.77	13773585	-0.25%
16 Jun 2016	217.32	221.55	221.55	216.41	15492747	-3.59%
15 Jun 2016	225.41	223.18	226.55	219.64	14328741	1.23%
14 Jun 2016	222.68	224.55	224.95	222.09	10898826	0.49%
13 Jun 2016	221.59	225.82	225.82	220.41	12998064	-3.51%
10 Jun 2016	229.64	230.00	234.23	228.64	12033135	-0.76%
09 Jun 2016	231.41	233.64	235.68	230.18	12533855	-1.20%
08 Jun 2016	234.23	232.00	237.45	229.82	22853993	1.40%
07 Jun 2016	231.00	223.18	231.68	222.45	23010314	4.35%
06 Jun 2016	221.36	221.27	223.64	220.00	10538257	-0.10%
03 Jun 2016	221.59	220.82	224.00	220.00	15060651	0.99%
02 Jun 2016	219.41	217.36	220.36	216.00	13954119	0.54%
01 Jun 2016	218.23	221.73	223.14	217.36	10784282	-1.88%
31 May 2016	222.41	225.86	226.36	219.36	16590218	0.06%
30 May 2016	222.27	221.14	224.18	217.09	14418397	0.55%
27 May 2016	221.05	217.27	225.64	216.45	24166078	0.83%
26 May 2016	219.23	214.45	220.91	211.82	30591612	2.62%
25 May 2016	213.64	206.32	214.18	206.00	18879973	4.65%
24 May 2016	204.14	202.36	204.73	201.45	9915987	1.56%
23 May 2016	201.00	201.91	203.55	200.32	12944977	0.45%
20 May 2016	200.09	205.00	205.73	199.64	13333201	-2.42%
19 May 2016	205.05	205.86	207.73	203.82	14929154	-0.39%
18 May 2016	205.86	202.73	206.77	201.64	15947154	0.22%
17 May 2016	205.41	204.86	206.82	202.05	17144948	0.98%
16 May 2016	203.41	207.00	207.00	197.91	19577553	-1.21%
13 May 2016	205.91	209.50	209.50	203.09	21784805	-2.29%
12 May 2016	210.73	207.73	211.73	207.50	21756410	3.51%
11 May 2016	203.59	200.00	205.95	198.82	29528532	-0.69%
10 May 2016	205.00	204.91	206.82	202.36	20324707	0.09%
09 May 2016	204.82	199.64	205.45	199.18	17279001	3.06%
06 May 2016	198.73	194.55	200.23	193.82	20241947	1.84%
05 May 2016	195.14	194.82	199.91	194.32	25011531	0.10%
04 May 2016	194.95	198.59	200.73	194.05	33437988	-3.01%
03 May 2016	201.00	205.23	209.09	200.00	26641465	-2.49%
02 May 2016	206.14	206.64	209.55	204.91	33127770	-4.30%
29 Apr 2016	215.41	218.86	222.18	210.27	64719469	-1.31%
28 Apr 2016	218.27	223.09	225.45	217.27	37624098	-1.84%
27 Apr 2016	222.36	228.09	228.18	221.14	33575262	-3.72%
26 Apr 2016	230.95	228.05	231.55	224.09	27441362	0.43%
25 Apr 2016	229.95	230.09	232.14	228.32	16474268	0.38%
22 Apr 2016	229.09	232.95	233.64	227.45	23531364	-0.42%
21 Apr 2016	230.05	223.86	234.36	223.86	33362817	6.30%
20 Apr 2016	216.41	217.36	217.82	212.82	16954930	0.38%
18 Apr 2016	215.59	221.36	221.77	213.27	15937816	-1.45%
13 Apr 2016	218.77	211.91	222.00	211.86	23894084	5.20%
12 Apr 2016	207.95	203.91	209.91	203.45	18722056	1.80%
11 Apr 2016	204.27	202.00	204.73	199.18	18012687	1.56%
08 Apr 2016	201.14	200.50	203.45	199.59	9078974	0.43%
07 Apr 2016	200.27	202.55	203.86	199.23	16113210	-1.01%
06 Apr 2016	202.32	206.64	207.27	200.09	17441770	-1.35%
05 Apr 2016	205.09	214.91	215.91	204.55	24133935	-5.51%
04 Apr 2016	217.05	218.41	219.14	213.32	15196898	0.19%
01 Apr 2016	216.64	214.55	217.68	211.55	14252139	0.70%
31 Mar 2016	215.14	216.55	219.41	212.45	27831004	-0.36%
30 Mar 2016	215.91	207.73	217.27	206.18	20923953	6.31%
29 Mar 2016	203.09	203.00	206.32	202.18	18588893	-0.91%
28 Mar 2016	204.95	212.73	212.73	203.55	18376559	-3.74%
23 Mar 2016	212.91	210.41	213.64	209.82	15443209	0.26%
22 Mar 2016	212.36	213.27	213.27	209.64	11153865	-0.53%
21 Mar 2016	213.50	210.50	214.18	210.41	13471290	2.02%
18 Mar 2016	209.27	207.45	210.41	205.59	16700892	1.07%
17 Mar 2016	207.05	209.09	214.77	204.50	29446497	0.60%
16 Mar 2016	205.82	199.91	206.73	198.68	15586211	2.28%
15 Mar 2016	201.23	202.55	204.41	200.45	12250507	-0.13%
14 Mar 2016	201.50	199.09	202.55	198.77	15206142	3.65%
11 Mar 2016	194.41	193.95	198.68	193.27	13526929	-0.77%
10 Mar 2016	195.91	198.18	198.95	195.09	12319323	-0.39%
09 Mar 2016	196.68	193.45	198.09	190.95	15727864	-0.23%
08 Mar 2016	197.14	199.95	199.95	194.82	17166366	-1.65%
04 Mar 2016	200.45	201.59	204.00	199.14	22267020	1.15%
03 Mar 2016	198.18	198.73	200.27	194.73	20821564	-0.91%
02 Mar 2016	200.00	192.45	201.27	191.91	37060501	7.34%
01 Mar 2016	186.32	177.50	187.68	177.50	24748811	7.84%
29 Feb 2016	172.77	168.00	178.09	165.18	39554942	2.84%
26 Feb 2016	168.00	167.55	169.05	164.32	22443448	0.99%
25 Feb 2016	166.36	170.64	171.82	165.05	34855181	-2.14%
24 Feb 2016	170.00	171.82	173.82	168.95	18777238	-2.61%
23 Feb 2016	174.55	181.27	181.27	172.95	18183622	-3.25%
22 Feb 2016	180.41	179.55	183.00	178.59	15970717	-0.18%
19 Feb 2016	180.73	178.00	183.14	177.50	16015891	1.35%
18 Feb 2016	178.32	175.91	180.91	175.64	29327525	2.83%
17 Feb 2016	173.41	178.64	179.23	171.68	26174650	-2.98%
16 Feb 2016	178.73	188.18	188.18	177.73	18996320	-3.39%
15 Feb 2016	185.00	176.27	188.45	176.27	31027590	5.14%
12 Feb 2016	175.95	178.73	180.36	173.18	37977751	-2.87%
11 Feb 2016	181.14	185.23	188.14	180.00	28924651	-3.86%
10 Feb 2016	188.41	184.64	190.45	183.64	20674662	-1.02%
09 Feb 2016	190.36	185.45	192.27	182.50	19006075	0.41%
08 Feb 2016	189.59	191.82	195.91	187.41	17605529	-0.40%
05 Feb 2016	190.36	186.82	191.82	185.09	32899434	2.67%
04 Feb 2016	185.41	187.64	187.64	182.27	28062871	-0.05%
03 Feb 2016	185.50	188.18	189.82	184.14	21447535	-3.02%
02 Feb 2016	191.27	198.18	199.73	190.64	28928563	-3.13%
01 Feb 2016	197.45	206.36	206.68	196.27	36723378	-5.63%
29 Jan 2016	209.23	199.09	213.00	199.09	43414086	-1.31%
28 Jan 2016	212.00	216.86	217.77	210.23	22052879	-1.73%
27 Jan 2016	215.73	216.36	217.55	213.36	11050510	0.53%
25 Jan 2016	214.59	214.50	216.82	212.91	15579335	1.42%
22 Jan 2016	211.59	211.45	213.55	208.91	13771384	2.85%
21 Jan 2016	205.73	207.73	212.27	203.82	14241694	0.85%
20 Jan 2016	204.00	204.45	207.18	200.09	13048617	-1.90%
19 Jan 2016	207.95	204.23	210.23	204.23	14747672	2.53%
18 Jan 2016	202.82	203.82	207.91	198.00	27490009	-0.60%
15 Jan 2016	204.05	214.18	214.82	201.59	20303548	-4.79%
14 Jan 2016	214.32	212.91	218.00	210.73	13273438	-1.57%
13 Jan 2016	217.73	216.18	220.82	210.09	16559737	1.16%
12 Jan 2016	215.23	219.09	219.86	214.18	10814454	-1.13%
11 Jan 2016	217.68	219.91	221.73	216.41	12916971	-2.28%
08 Jan 2016	222.77	222.27	225.27	221.32	13094901	-0.69%
07 Jan 2016	224.32	224.00	225.18	221.00	16582466	-1.34%
06 Jan 2016	227.36	232.18	233.41	226.55	15832892	-2.57%
05 Jan 2016	233.36	232.95	234.09	228.82	8151798	0.45%
04 Jan 2016	232.32	237.27	237.59	231.50	8577993	-2.83%
01 Jan 2016	239.09	237.55	239.64	234.55	5452815	0.63%
31 Dec 2015	237.59	238.27	239.86	236.50	7769495	-0.38%
30 Dec 2015	238.50	239.32	240.41	237.95	9114150	-0.91%
29 Dec 2015	240.68	240.00	242.27	237.73	8231563	0.26%
28 Dec 2015	240.05	236.41	240.91	236.36	10947077	2.37%
24 Dec 2015	234.50	239.09	239.64	233.91	5543060	-1.49%
23 Dec 2015	238.05	236.00	239.05	235.55	10485419	0.89%
22 Dec 2015	235.95	233.18	239.55	233.14	19402698	0.52%
21 Dec 2015	234.73	227.36	235.91	227.27	13007000	3.24%
18 Dec 2015	227.36	229.18	230.00	227.14	13137031	-1.21%
17 Dec 2015	230.14	230.86	232.09	227.36	16083907	0.44%
16 Dec 2015	229.14	224.77	230.45	221.50	17168449	2.29%
15 Dec 2015	224.00	225.36	225.36	220.95	12432325	-1.04%
14 Dec 2015	226.36	224.82	229.05	222.73	12072472	-0.12%
11 Dec 2015	226.64	236.86	237.36	224.68	17137429	-3.73%
10 Dec 2015	235.41	237.14	238.09	232.73	10048370	-0.19%
09 Dec 2015	235.86	237.09	238.14	234.91	7390693	-0.77%
08 Dec 2015	237.68	237.95	238.64	236.05	10567477	-0.61%
07 Dec 2015	239.14	240.27	240.50	237.82	5020673	0.61%
04 Dec 2015	237.68	239.14	240.00	237.09	8259643	-1.64%
03 Dec 2015	241.64	244.23	245.50	241.00	7772067	-1.70%
02 Dec 2015	245.82	249.59	250.36	244.14	6510057	-1.28%
01 Dec 2015	249.00	250.05	251.59	248.45	6003369	-0.31%
30 Nov 2015	249.77	243.82	252.27	243.82	15026362	1.74%
27 Nov 2015	245.50	241.59	246.36	240.36	10553108	2.29%
26 Nov 2015	240.00	239.32	243.36	239.32	12050313	0.25%
24 Nov 2015	239.41	239.41	241.27	236.05	10705182	-0.98%
23 Nov 2015	241.77	241.82	243.41	233.91	11577811	0.38%
20 Nov 2015	240.86	240.55	245.68	239.55	8927101	-0.55%
19 Nov 2015	242.18	239.09	243.64	238.73	8744206	2.28%
18 Nov 2015	236.77	242.73	243.86	235.91	8636961	-2.76%
17 Nov 2015	243.50	247.00	247.59	240.95	16327000	0.23%
16 Nov 2015	242.95	237.27	243.95	236.00	8174888	2.10%
13 Nov 2015	237.95	236.68	239.09	235.45	9237186	-0.76%
11 Nov 2015	239.77	239.68	241.82	238.86	2623594	0.36%
10 Nov 2015	238.91	237.73	242.18	236.77	7866087	-0.13%
09 Nov 2015	239.23	235.73	240.91	232.73	12225680	-1.48%
06 Nov 2015	242.82	245.36	245.36	240.68	11019582	-1.09%
05 Nov 2015	245.50	247.27	248.64	244.32	10384095	-1.21%
04 Nov 2015	248.50	255.41	255.41	247.73	6718121	-2.18%
03 Nov 2015	254.05	254.91	257.00	252.91	8254353	-0.04%
02 Nov 2015	254.14	251.82	255.73	250.64	10362208	0.92%
30 Oct 2015	251.82	247.50	254.23	245.91	25112269	2.05%
29 Oct 2015	246.77	247.55	249.36	245.77	8213879	0.09%
28 Oct 2015	246.55	254.55	255.18	244.64	14093806	-4.40%
27 Oct 2015	257.91	258.18	259.91	256.45	5536672	-0.58%
26 Oct 2015	259.41	261.59	263.41	257.95	5532303	-0.32%
23 Oct 2015	260.23	259.95	262.73	258.77	7462082	1.26%
21 Oct 2015	257.00	259.59	261.68	253.45	5105608	-1.22%
20 Oct 2015	260.18	260.45	263.18	258.45	7918471	-0.35%
19 Oct 2015	261.09	263.09	263.55	259.64	5279028	-0.98%
16 Oct 2015	263.68	260.45	266.09	256.86	8082353	1.29%
15 Oct 2015	260.32	258.18	260.91	257.86	6144899	1.22%
14 Oct 2015	257.18	257.68	259.27	256.32	4841297	-1.58%
13 Oct 2015	261.32	259.91	263.36	258.64	5547304	-0.05%
12 Oct 2015	261.45	261.55	265.00	259.32	7174781	0.52%
09 Oct 2015	260.09	255.91	261.73	255.05	10093239	2.75%
08 Oct 2015	253.14	256.73	256.73	251.95	6045032	-1.61%
07 Oct 2015	257.27	255.36	258.00	252.00	7059730	0.09%
06 Oct 2015	257.05	258.18	258.95	254.55	9542951	0.64%
05 Oct 2015	255.41	247.64	256.36	247.64	12506147	5.18%
01 Oct 2015	242.82	248.59	248.59	241.86	6979888	-1.20%
30 Sep 2015	245.77	246.64	247.55	241.55	12455013	0.50%
29 Sep 2015	244.55	239.73	247.86	233.05	26741476	0.34%
28 Sep 2015	243.73	247.27	247.91	242.23	7783636	-0.07%
24 Sep 2015	243.91	246.73	248.73	242.73	9597480	-1.85%
23 Sep 2015	248.50	242.68	250.00	240.14	11353788	1.04%
22 Sep 2015	245.95	252.73	254.86	244.64	13401118	-3.13%
21 Sep 2015	253.91	247.18	254.86	246.36	10463709	0.52%
18 Sep 2015	252.59	252.95	259.41	249.82	19351204	1.83%
16 Sep 2015	248.05	247.73	249.05	244.59	12160988	1.47%
15 Sep 2015	244.45	248.18	248.18	242.55	13477936	-1.29%
14 Sep 2015	247.64	242.05	248.45	239.18	12091315	1.81%
11 Sep 2015	243.23	243.05	245.36	240.36	13520762	0.06%
10 Sep 2015	243.09	236.36	245.45	232.95	12471151	1.08%
09 Sep 2015	240.50	243.59	244.55	238.77	22253367	1.44%
08 Sep 2015	237.09	228.91	238.45	226.55	16636681	4.70%
07 Sep 2015	226.45	236.41	237.50	225.18	19726124	-3.36%
04 Sep 2015	234.32	240.82	241.00	231.50	19641677	-3.41%
03 Sep 2015	242.59	244.23	245.27	237.91	15008352	0.76%
02 Sep 2015	240.77	250.91	251.59	239.18	17114462	-2.25%
01 Sep 2015	246.32	250.00	253.14	243.91	15765853	-2.50%
31 Aug 2015	252.64	257.18	258.50	251.23	13709056	-2.04%
28 Aug 2015	257.91	259.14	263.00	256.05	13059781	0.44%
27 Aug 2015	256.77	257.05	258.64	254.73	25349886	1.58%
26 Aug 2015	252.77	254.50	256.59	250.64	14718073	-1.92%
25 Aug 2015	257.73	251.41	258.55	242.86	24139658	5.02%
24 Aug 2015	245.41	256.73	258.95	243.18	30284166	-8.96%
21 Aug 2015	269.55	267.05	270.82	262.36	12518007	-0.59%
20 Aug 2015	271.14	272.95	278.86	268.95	14488138	-2.05%
19 Aug 2015	276.82	273.68	277.64	273.18	7958428	1.13%
18 Aug 2015	273.73	275.45	276.55	270.64	5396784	-0.59%
17 Aug 2015	275.36	274.50	277.00	269.86	7573765	0.10%
14 Aug 2015	275.09	267.50	276.18	265.50	8790774	3.67%
13 Aug 2015	265.36	268.41	271.55	264.41	12504278	0.08%
12 Aug 2015	265.14	272.73	272.86	263.73	9356855	-3.50%
11 Aug 2015	274.77	281.73	281.73	273.41	9482905	-2.37%
10 Aug 2015	281.45	281.82	285.45	279.23	6998388	-0.18%
07 Aug 2015	281.95	281.73	284.14	280.41	5650310	-0.29%
06 Aug 2015	282.77	284.32	284.41	279.50	11100077	-0.10%
05 Aug 2015	283.05	286.14	290.73	280.91	12544057	-0.86%
04 Aug 2015	285.50	285.00	286.59	279.14	15270894	0.37%
03 Aug 2015	284.45	276.77	285.45	276.55	26099623	3.47%
31 Jul 2015	274.91	267.68	280.82	267.36	35425264	3.92%
30 Jul 2015	264.55	263.64	266.95	261.36	12459821	0.61%
29 Jul 2015	262.95	261.36	263.55	258.23	11968942	1.49%
28 Jul 2015	259.09	265.18	268.50	257.00	23086612	-2.10%
27 Jul 2015	264.64	272.59	272.59	263.73	10193223	-3.16%
24 Jul 2015	273.27	283.45	283.45	272.09	19252369	-3.93%
23 Jul 2015	284.45	288.05	288.82	283.86	13831706	-1.23%
22 Jul 2015	288.00	282.55	288.82	281.64	10128791	1.72%
21 Jul 2015	283.14	288.64	288.64	282.18	9729330	-1.38%
20 Jul 2015	287.09	289.95	290.73	283.73	8563731	-0.52%
17 Jul 2015	288.59	289.09	291.82	287.77	8490636	0.11%
16 Jul 2015	288.27	286.14	289.32	285.82	12242640	0.78%
15 Jul 2015	286.05	285.36	287.27	284.86	6707357	0.39%
14 Jul 2015	284.95	288.18	288.27	283.68	7549889	-0.94%
13 Jul 2015	287.64	285.91	288.36	284.36	8149161	1.04%
10 Jul 2015	284.68	284.09	286.27	282.05	9694687	1.18%
09 Jul 2015	281.36	279.09	282.68	277.91	6326679	0.63%
08 Jul 2015	279.59	280.36	283.27	278.45	12047799	-1.62%
07 Jul 2015	284.18	285.45	289.09	283.23	9651901	-0.81%
06 Jul 2015	286.50	281.00	287.95	277.50	7783837	0.19%
03 Jul 2015	285.95	283.41	286.82	282.64	5196658	0.49%
02 Jul 2015	284.55	285.73	286.77	282.82	8411567	0.26%
01 Jul 2015	283.82	280.64	285.00	280.64	14074492	1.36%
30 Jun 2015	280.00	281.86	285.09	276.41	13750127	-1.03%
29 Jun 2015	282.91	274.55	284.55	272.86	10550360	-0.16%
26 Jun 2015	283.36	286.36	286.41	280.50	10310913	-0.99%
25 Jun 2015	286.18	287.59	290.59	284.73	16713846	-0.93%
24 Jun 2015	288.86	285.18	291.27	284.23	13622637	1.35%
23 Jun 2015	285.00	286.32	288.00	283.64	11903334	-0.49%
22 Jun 2015	286.41	278.55	287.18	278.23	15566944	3.45%
19 Jun 2015	276.86	273.09	278.18	273.09	8236721	0.40%
18 Jun 2015	275.77	276.86	277.91	274.86	14050420	0.66%
17 Jun 2015	273.95	276.59	276.64	272.77	15317701	-0.23%
16 Jun 2015	274.59	270.05	275.45	267.18	14389204	0.95%
15 Jun 2015	272.00	268.18	273.05	266.55	15473368	1.10%
12 Jun 2015	269.05	263.18	270.00	261.05	18862337	2.59%
11 Jun 2015	262.27	269.09	270.18	260.45	19782305	-1.37%
10 Jun 2015	265.91	260.91	267.59	260.64	15897993	1.88%
09 Jun 2015	261.00	257.18	261.64	256.41	17646795	1.39%
08 Jun 2015	257.41	259.68	259.68	254.86	19223390	-0.33%
05 Jun 2015	258.27	264.73	265.82	257.27	21577389	-2.07%
04 Jun 2015	263.73	265.27	266.18	259.50	18871931	-1.91%
03 Jun 2015	268.86	276.59	276.59	264.36	20755721	-2.88%
02 Jun 2015	276.82	288.18	288.64	275.45	12711099	-3.78%
01 Jun 2015	287.68	288.18	290.00	287.27	6928887	-0.25%
29 May 2015	288.41	288.27	289.91	286.18	20604276	0.87%
28 May 2015	285.91	285.68	287.27	283.18	10472983	0.43%
27 May 2015	284.68	283.45	286.18	279.55	11415591	1.11%
26 May 2015	281.55	283.64	284.55	280.59	5005001	-0.78%
25 May 2015	283.77	283.64	285.55	282.68	4982920	-0.46%
22 May 2015	285.09	286.36	289.23	283.41	8131740	0.01%
21 May 2015	285.05	291.09	291.64	284.27	10120640	-1.63%
20 May 2015	289.77	287.50	291.82	287.50	6868246	1.08%
19 May 2015	286.68	285.41	289.91	283.64	8240774	-0.29%
18 May 2015	287.50	286.36	288.09	284.45	6935851	1.25%
15 May 2015	283.95	286.64	287.68	282.32	10922521	-0.83%
14 May 2015	286.32	288.82	289.05	282.95	10611045	-0.85%
13 May 2015	288.77	284.68	290.14	278.64	14028638	3.07%
12 May 2015	280.18	294.14	294.55	279.09	12447492	-4.73%
11 May 2015	294.09	290.95	296.18	290.09	8732220	2.05%
08 May 2015	288.18	281.82	289.91	281.82	14247524	4.07%
07 May 2015	276.91	283.82	284.55	273.27	14623801	-2.42%
06 May 2015	283.77	297.18	307.27	281.95	18152279	-4.96%
05 May 2015	298.59	299.36	300.82	297.36	9190098	-0.26%
04 May 2015	299.36	302.50	306.27	296.55	10280364	-0.56%
30 Apr 2015	301.05	300.91	303.27	295.64	18898177	0.30%
29 Apr 2015	300.14	298.00	304.36	295.55	22274013	1.01%
28 Apr 2015	297.14	277.82	298.73	277.82	34043202	8.12%
27 Apr 2015	274.82	282.45	284.05	269.73	22562759	-1.93%
24 Apr 2015	280.23	284.05	284.14	279.18	12256632	-1.15%
23 Apr 2015	283.50	285.68	287.18	281.59	9411673	-0.35%
22 Apr 2015	284.50	284.77	286.36	275.82	11142006	0.68%
21 Apr 2015	282.59	282.73	287.82	281.77	9048763	-0.10%
20 Apr 2015	282.86	284.45	288.73	280.27	10603355	0.34%
17 Apr 2015	281.91	285.50	286.32	280.23	10581425	-0.77%
16 Apr 2015	284.09	287.18	287.27	281.95	8802458	-0.79%
15 Apr 2015	286.36	289.41	293.00	284.59	10270686	-0.60%
13 Apr 2015	288.09	290.82	290.82	287.27	8009699	-0.44%
10 Apr 2015	289.36	290.45	292.41	288.36	8230199	-0.72%
09 Apr 2015	291.45	289.09	292.64	288.09	12287482	1.75%
08 Apr 2015	286.45	289.91	290.64	285.95	8325976	-0.73%
07 Apr 2015	288.55	293.59	294.05	286.36	8953902	-1.20%
06 Apr 2015	292.05	295.86	295.86	290.32	9557069	-0.59%
01 Apr 2015	293.77	286.36	294.91	285.50	8355300	2.42%
31 Mar 2015	286.82	289.91	293.41	285.27	13016081	-1.00%
30 Mar 2015	289.73	287.55	290.45	284.86	12854659	1.32%
27 Mar 2015	285.95	284.55	287.45	280.23	15803564	2.14%
26 Mar 2015	279.95	282.73	285.18	275.09	31792466	-2.83%
25 Mar 2015	288.09	283.64	290.00	282.82	13735687	1.60%
24 Mar 2015	283.55	282.27	287.86	281.32	16554135	-0.60%
23 Mar 2015	285.27	292.77	293.09	284.05	10470026	-1.51%
20 Mar 2015	289.64	299.00	299.32	287.91	21262976	-3.51%
19 Mar 2015	300.18	308.64	310.36	298.50	14080168	-1.37%
18 Mar 2015	304.36	302.82	305.95	300.95	8730605	-0.02%
17 Mar 2015	304.41	301.82	305.91	300.14	10195326	1.03%
16 Mar 2015	301.32	299.55	302.73	296.05	11360491	0.38%
13 Mar 2015	300.18	313.64	314.55	299.09	13061881	-2.36%
12 Mar 2015	307.45	306.86	308.82	304.23	11150095	1.67%
11 Mar 2015	302.41	303.27	306.32	299.09	10693181	-0.30%
10 Mar 2015	303.32	302.45	307.09	300.32	14263754	0.25%
09 Mar 2015	302.55	310.91	311.77	301.59	12465248	-4.30%
05 Mar 2015	316.14	314.91	318.09	309.18	11525235	-0.46%
04 Mar 2015	317.59	327.27	329.09	314.59	24552161	0.20%
03 Mar 2015	316.95	316.36	317.73	312.82	14827251	-0.12%
02 Mar 2015	317.32	318.95	319.95	309.59	14761028	0.84%
28 Feb 2015	314.68	309.18	316.27	301.09	17257808	3.25%
27 Feb 2015	304.77	295.09	306.41	293.64	15597715	4.34%
26 Feb 2015	292.09	295.18	295.86	291.05	16687554	-0.37%
25 Feb 2015	293.18	297.82	300.91	292.05	16390828	-1.09%
24 Feb 2015	296.41	299.55	301.27	295.00	11070604	-0.90%
23 Feb 2015	299.09	302.73	304.09	297.27	11124358	-0.59%
20 Feb 2015	300.86	304.55	305.27	298.64	15633646	-2.25%
19 Feb 2015	307.77	309.18	312.59	302.05	9387695	-1.12%
18 Feb 2015	311.27	308.82	312.73	308.82	8027362	1.29%
16 Feb 2015	307.32	315.41	315.41	305.82	10076386	-1.69%
13 Feb 2015	312.59	312.73	314.45	309.27	9024125	1.38%
12 Feb 2015	308.32	307.45	310.32	300.00	13065784	1.33%
11 Feb 2015	304.27	303.73	309.05	303.59	12483808	1.10%
10 Feb 2015	300.95	289.55	304.55	287.64	28455706	3.44%
09 Feb 2015	290.95	297.73	297.73	289.55	13937170	-2.83%
06 Feb 2015	299.41	305.45	309.09	297.91	16192519	-1.86%
05 Feb 2015	305.09	309.91	313.91	302.50	17065308	-2.63%
04 Feb 2015	313.32	314.59	315.68	309.32	14217669	-0.56%
03 Feb 2015	315.09	320.00	324.36	313.73	23614228	-1.49%
02 Feb 2015	319.86	327.55	327.91	318.18	33787236	-2.45%
30 Jan 2015	327.91	346.77	347.27	322.41	28520214	-5.15%
29 Jan 2015	345.73	345.55	348.91	341.41	20077509	-0.98%
28 Jan 2015	349.14	348.14	357.64	346.91	13443355	0.14%
27 Jan 2015	348.64	340.45	349.82	338.82	12666170	3.45%
23 Jan 2015	337.00	340.82	341.36	335.18	12295955	0.24%
22 Jan 2015	336.18	335.36	338.45	331.45	8473578	0.37%
21 Jan 2015	334.95	333.18	337.23	331.95	11325320	0.19%
20 Jan 2015	334.32	327.00	335.68	327.00	10434191	1.93%
19 Jan 2015	328.00	323.18	328.91	321.36	9342741	1.96%
16 Jan 2015	321.68	320.77	322.36	315.86	13387860	0.28%
15 Jan 2015	320.77	320.14	323.64	315.95	15148172	4.73%
14 Jan 2015	306.27	308.41	310.73	302.73	11934486	-1.17%
13 Jan 2015	309.91	317.27	317.27	308.86	11909862	-1.63%
12 Jan 2015	315.05	311.59	316.00	307.91	7549196	1.38%
09 Jan 2015	310.77	318.14	318.55	306.45	14273664	-1.61%
08 Jan 2015	315.86	313.64	316.82	310.18	11416495	2.72%
07 Jan 2015	307.50	314.18	314.77	304.95	19322120	-2.71%
06 Jan 2015	316.05	326.73	327.18	314.73	12074934	-4.24%
05 Jan 2015	330.05	332.09	334.00	328.64	9378264	0.21%
02 Jan 2015	329.36	320.00	330.45	320.00	7520900	2.84%
01 Jan 2015	320.27	320.64	321.32	318.36	2348437	-0.23%
31 Dec 2014	321.00	318.27	322.55	318.27	4609082	0.81%
30 Dec 2014	318.41	320.00	320.00	315.68	5678319	0.32%
29 Dec 2014	317.41	318.18	322.45	316.73	3750725	-0.51%
26 Dec 2014	319.05	321.95	324.27	316.45	3242188	-0.61%
24 Dec 2014	321.00	320.32	324.45	319.00	11850433	0.03%
23 Dec 2014	320.91	325.27	329.00	319.32	7376498	-1.73%
22 Dec 2014	326.55	323.18	327.86	319.14	9070609	0.90%
19 Dec 2014	323.64	317.27	325.00	315.23	22731610	2.97%
18 Dec 2014	314.32	310.86	315.45	308.50	9665072	4.03%
17 Dec 2014	302.14	299.55	307.59	290.18	22855667	0.50%
16 Dec 2014	300.64	310.77	311.36	299.32	14881560	-4.21%
15 Dec 2014	313.86	311.64	317.27	311.05	7205041	-0.30%
12 Dec 2014	314.82	315.91	319.05	313.27	6825898	-0.47%
11 Dec 2014	316.32	319.73	321.05	312.95	8093432	-1.17%
10 Dec 2014	320.05	314.18	322.55	314.18	10617998	0.47%
09 Dec 2014	318.55	322.73	325.41	317.45	7381562	-0.96%
08 Dec 2014	321.64	328.09	329.09	320.55	5886966	-1.67%
05 Dec 2014	327.09	330.73	331.77	325.82	7771527	-0.66%
04 Dec 2014	329.27	329.55	332.77	325.77	12306921	0.94%
03 Dec 2014	326.20	320.93	326.94	320.03	2194129	1.33%
02 Dec 2014	321.91	318.85	322.76	315.46	2586919	0.70%
01 Dec 2014	319.66	321.09	322.87	318.36	3246857	0.21%
28 Nov 2014	318.98	313.64	323.09	313.64	2994028	1.81%
27 Nov 2014	313.31	311.71	315.42	310.00	2807002	0.75%
26 Nov 2014	310.98	312.64	315.29	310.18	2819151	-1.54%
25 Nov 2014	315.86	321.28	321.45	313.32	3109347	-2.03%
24 Nov 2014	322.42	316.36	323.45	316.36	2468761	2.46%
21 Nov 2014	314.67	307.45	316.15	304.91	3235288	2.53%
20 Nov 2014	306.90	306.45	307.97	304.45	1629173	0.30%
19 Nov 2014	305.98	306.10	309.82	304.00	2647088	0.10%
18 Nov 2014	305.67	304.73	306.82	303.93	2045251	0.44%
17 Nov 2014	304.34	306.73	306.73	302.18	2435646	-1.09%
14 Nov 2014	307.69	306.55	308.91	306.40	1913612	-0.01%
13 Nov 2014	307.73	310.58	312.00	306.64	2838354	-0.90%
12 Nov 2014	310.54	307.85	311.81	307.85	1913322	1.33%
11 Nov 2014	306.46	302.00	307.45	301.32	2120414	1.11%
10 Nov 2014	303.09	305.58	305.72	302.45	1460132	-1.05%
07 Nov 2014	306.31	305.18	307.59	302.11	1699539	0.80%
05 Nov 2014	303.88	301.00	305.45	299.32	2988732	1.56%
03 Nov 2014	299.22	295.64	300.00	293.15	2367697	1.17%
31 Oct 2014	295.75	292.96	296.95	290.82	3830120	0.78%
30 Oct 2014	293.46	290.93	295.60	288.00	4785933	0.51%
29 Oct 2014	291.97	293.26	293.26	290.13	1904476	0.29%
28 Oct 2014	291.14	287.27	292.35	287.27	1864408	1.79%
27 Oct 2014	286.01	287.70	288.73	285.04	2023039	-0.15%
23 Oct 2014	286.43	287.25	287.71	285.29	221479	0.28%
22 Oct 2014	285.64	289.45	289.80	284.06	1566451	-0.70%
21 Oct 2014	287.65	280.00	288.44	280.00	2820576	2.94%
20 Oct 2014	279.44	281.61	281.61	277.42	2536755	2.11%
17 Oct 2014	273.67	267.59	274.79	267.27	2698077	3.06%
16 Oct 2014	265.55	267.64	271.65	263.94	2849201	-1.19%
14 Oct 2014	268.74	269.98	270.41	263.87	2052437	0.01%
13 Oct 2014	268.71	263.09	269.33	261.24	1719908	1.30%
10 Oct 2014	265.26	267.45	269.55	264.25	1639710	-1.98%
09 Oct 2014	270.62	264.55	271.78	264.55	2225156	2.75%
08 Oct 2014	263.37	259.56	264.48	259.45	1915055	1.32%
07 Oct 2014	259.94	257.27	264.82	257.27	3354475	0.06%
01 Oct 2014	259.79	262.36	262.36	258.00	1959394	-0.33%
30 Sep 2014	260.65	264.55	266.89	259.55	2424253	-1.71%
29 Sep 2014	265.18	268.96	269.09	264.17	1286027	-1.32%
26 Sep 2014	268.72	266.55	269.51	260.91	3431519	0.86%
25 Sep 2014	266.42	274.73	276.30	264.09	5515079	-3.37%
24 Sep 2014	275.71	279.82	281.82	272.39	3141703	-1.44%
23 Sep 2014	279.73	287.09	289.42	278.82	3852729	-2.55%
22 Sep 2014	287.06	283.64	289.85	282.97	1910220	0.42%
19 Sep 2014	285.85	285.44	286.64	283.00	1887049	0.46%
18 Sep 2014	284.55	277.27	284.91	276.82	1219288	2.30%
17 Sep 2014	278.14	278.58	280.67	277.27	1908297	0.26%
16 Sep 2014	277.41	282.00	283.12	276.66	1367439	-1.78%
15 Sep 2014	282.43	283.01	283.90	279.75	1357371	-0.71%
12 Sep 2014	284.44	286.18	286.18	283.11	1155766	-0.09%
11 Sep 2014	284.70	286.73	288.18	283.93	1757570	-0.27%
10 Sep 2014	285.47	284.36	286.87	281.29	2579626	1.57%
09 Sep 2014	281.05	284.15	284.15	279.91	1554972	-1.40%
08 Sep 2014	285.05	284.09	285.81	281.62	1550384	1.34%
05 Sep 2014	281.28	285.75	287.37	279.45	2185408	-1.56%
04 Sep 2014	285.75	287.76	288.19	280.42	2899248	-0.58%
03 Sep 2014	287.42	290.73	291.15	286.09	1763239	-0.65%
02 Sep 2014	289.29	290.89	294.34	288.73	2229189	-0.45%
01 Sep 2014	290.60	283.27	291.42	283.27	2671318	2.67%
28 Aug 2014	283.05	280.55	284.36	280.55	4156792	1.07%
27 Aug 2014	280.05	278.73	281.64	276.78	2236841	2.14%
26 Aug 2014	274.19	270.00	275.90	269.47	1699909	-0.41%
25 Aug 2014	275.33	280.45	282.18	274.22	1138359	-1.64%
22 Aug 2014	279.92	280.93	282.86	279.39	2404631	-0.35%
21 Aug 2014	280.90	280.00	284.33	278.65	2772698	0.14%
20 Aug 2014	280.50	280.91	281.92	278.55	1720523	-0.01%
19 Aug 2014	280.53	280.00	283.50	277.52	3439184	0.80%
18 Aug 2014	278.31	270.27	279.45	269.43	3863224	3.45%
14 Aug 2014	269.03	265.13	270.84	265.13	2479361	1.89%
13 Aug 2014	264.04	264.58	266.36	262.55	1726493	-0.76%
12 Aug 2014	266.05	264.65	266.71	261.84	1377060	1.55%
11 Aug 2014	261.98	262.90	264.16	260.75	1420397	0.26%
08 Aug 2014	261.30	260.00	262.06	256.69	2708835	-0.53%
07 Aug 2014	262.70	264.36	266.87	262.00	1841831	-0.16%
06 Aug 2014	263.11	269.07	270.14	262.27	2174733	-2.65%
05 Aug 2014	270.28	270.93	272.51	266.56	1979289	-0.32%
04 Aug 2014	271.16	271.29	272.91	269.20	2094183	1.07%
01 Aug 2014	268.30	265.87	273.55	265.14	4596928	0.30%
31 Jul 2014	267.50	271.77	273.64	266.58	3968720	-1.16%
30 Jul 2014	270.63	264.53	272.18	262.73	2964570	2.58%
28 Jul 2014	263.82	269.82	269.89	262.29	1365700	-1.67%
25 Jul 2014	268.30	272.96	273.70	267.17	2099542	-2.04%
24 Jul 2014	273.89	273.62	274.33	270.92	3391979	0.03%
23 Jul 2014	273.82	272.12	274.98	271.13	4108246	1.54%
22 Jul 2014	269.68	270.46	270.89	266.68	1762436	0.04%
21 Jul 2014	269.56	270.55	272.12	268.37	1977060	0.14%
18 Jul 2014	269.17	260.91	270.44	260.91	4019158	2.05%
17 Jul 2014	263.75	265.35	265.35	262.04	2428728	-0.70%
16 Jul 2014	265.61	256.85	266.96	256.80	6303025	4.75%
15 Jul 2014	253.56	247.09	254.87	246.45	3763910	3.74%
14 Jul 2014	244.41	249.98	249.98	242.42	3131415	-0.91%
11 Jul 2014	246.65	252.00	255.53	245.64	2280137	-2.34%
10 Jul 2014	252.55	255.49	264.87	249.39	3834012	-1.00%
09 Jul 2014	255.10	256.56	258.98	253.65	2875561	-0.58%
08 Jul 2014	256.58	266.52	266.52	254.29	2080256	-2.77%
07 Jul 2014	263.88	267.07	267.07	262.23	1926390	-0.79%
04 Jul 2014	265.97	264.58	266.73	260.91	1434702	0.61%
03 Jul 2014	264.37	264.13	266.36	263.64	2409032	0.14%
02 Jul 2014	264.00	264.55	265.64	263.36	2454629	0.97%
01 Jul 2014	261.46	258.28	263.92	258.28	2872910	1.40%
30 Jun 2014	257.85	253.09	260.13	253.09	2420118	2.42%
27 Jun 2014	251.75	255.45	256.40	250.27	2721839	-1.29%
26 Jun 2014	255.03	259.27	260.20	254.55	2677890	-1.25%
25 Jun 2014	258.27	260.73	260.73	257.69	1257222	-1.31%
24 Jun 2014	261.69	259.27	262.89	257.58	2281372	1.77%
23 Jun 2014	257.13	254.55	258.09	254.08	2129414	1.24%
20 Jun 2014	253.97	257.27	259.09	253.18	3090062	-1.06%
19 Jun 2014	256.68	260.44	261.01	254.05	2951828	-0.68%
18 Jun 2014	258.45	262.88	265.05	256.77	2401965	-1.94%
17 Jun 2014	263.55	257.09	263.97	255.82	2852226	2.52%
16 Jun 2014	257.08	258.84	259.82	254.73	2379850	-1.01%
13 Jun 2014	259.70	265.87	268.91	258.47	3051395	-2.13%
12 Jun 2014	265.35	267.27	268.00	263.30	2143396	-0.71%
11 Jun 2014	267.25	268.73	273.11	265.45	2318042	-0.77%
10 Jun 2014	269.32	271.36	271.36	268.00	1884442	-0.73%
09 Jun 2014	271.31	270.21	274.85	269.73	3855080	0.40%
06 Jun 2014	270.24	267.75	273.34	265.45	3889258	1.58%
05 Jun 2014	266.03	263.09	267.45	261.34	3830742	-0.42%
04 Jun 2014	267.16	265.44	270.28	262.55	2341856	0.76%
03 Jun 2014	265.15	265.85	268.67	261.83	3588469	-0.40%
02 Jun 2014	266.22	256.59	267.27	256.38	2751951	3.25%
30 May 2014	257.83	261.91	263.35	255.41	3116914	-1.31%
29 May 2014	261.26	265.09	267.18	259.42	4465299	-1.32%
28 May 2014	264.76	263.65	267.05	262.05	2378715	0.63%
27 May 2014	263.11	262.73	264.65	259.55	1909151	-0.51%
26 May 2014	264.46	265.09	272.38	262.73	4004475	-0.43%
23 May 2014	265.60	265.48	267.23	262.73	3413563	0.64%
22 May 2014	263.91	262.20	270.00	262.20	3100051	0.76%
21 May 2014	261.92	264.55	264.90	258.38	3564161	-0.64%
20 May 2014	263.62	269.08	270.00	261.91	4071714	-1.26%
19 May 2014	266.98	269.27	271.55	262.77	7749240	0.21%
16 May 2014	266.42	263.64	289.67	257.76	11729001	5.03%
15 May 2014	253.65	256.25	256.35	251.85	4072939	-1.01%
14 May 2014	256.25	252.18	257.02	250.40	3811176	0.61%
13 May 2014	254.69	257.82	259.64	253.36	4071673	0.15%
12 May 2014	254.31	251.28	257.15	247.30	5170567	1.46%
09 May 2014	250.65	233.66	252.89	233.09	6259002	6.95%
08 May 2014	234.36	231.80	235.78	230.23	2989081	1.44%
07 May 2014	231.03	232.00	232.18	228.49	5150741	-0.39%
06 May 2014	231.93	229.85	232.73	229.85	1280978	1.85%
05 May 2014	227.72	226.59	232.18	225.09	2554953	0.00%
02 May 2014	227.71	227.27	229.85	226.74	1662908	0.73%
30 Apr 2014	226.07	230.64	232.54	224.55	3616169	-1.54%
29 Apr 2014	229.60	232.00	232.64	227.38	2274118	-1.00%
28 Apr 2014	231.91	231.82	233.45	227.48	3519532	0.39%
25 Apr 2014	231.00	237.17	239.73	228.43	4776620	-2.23%
23 Apr 2014	236.28	234.39	237.27	232.98	5163586	0.75%
22 Apr 2014	234.53	232.65	236.11	230.91	1991385	0.62%
21 Apr 2014	233.09	230.73	234.89	228.61	3125909	1.52%
17 Apr 2014	229.61	223.65	231.50	223.15	2847375	3.30%
16 Apr 2014	222.28	220.47	224.91	220.47	1978323	0.25%
15 Apr 2014	221.72	225.18	225.70	220.98	2259341	-1.34%
11 Apr 2014	224.74	224.55	225.78	223.04	3015615	-0.90%
10 Apr 2014	226.79	227.45	230.88	224.91	3943065	-0.99%
09 Apr 2014	229.05	222.45	229.73	220.36	4572890	4.18%
07 Apr 2014	219.85	224.05	224.66	218.62	3971779	-1.73%
04 Apr 2014	223.72	223.64	226.35	220.95	2531095	-0.27%
03 Apr 2014	224.32	226.35	226.49	222.74	4990295	-0.75%
02 Apr 2014	226.01	223.66	227.69	223.66	3906625	1.56%
01 Apr 2014	222.54	227.69	228.77	221.56	4257659	-1.69%
31 Mar 2014	226.37	231.45	231.45	225.55	2468845	-1.13%
28 Mar 2014	228.95	230.73	231.09	226.91	2045893	0.02%
27 Mar 2014	228.91	229.11	232.00	226.56	6484380	0.20%
26 Mar 2014	228.45	229.69	230.67	227.56	2416557	0.31%
25 Mar 2014	227.74	225.09	228.90	224.36	2935119	0.84%
24 Mar 2014	225.85	218.91	227.07	218.91	3713227	3.68%
22 Mar 2014	217.84	218.18	219.58	217.42	94786	-0.12%
21 Mar 2014	218.10	220.00	220.73	216.60	3507371	-0.10%
20 Mar 2014	218.32	219.73	221.78	217.66	3055879	-0.76%
19 Mar 2014	219.99	220.18	222.47	218.73	3434306	0.45%
18 Mar 2014	219.00	220.91	223.82	217.95	3564512	-0.86%
14 Mar 2014	220.91	217.51	221.74	216.00	4366341	-0.41%
13 Mar 2014	221.82	220.73	225.73	220.73	3268335	0.69%
12 Mar 2014	220.30	217.09	222.36	216.00	3952636	1.12%
11 Mar 2014	217.85	217.95	224.06	216.44	8116343	0.38%
10 Mar 2014	217.02	215.27	220.81	214.95	7676574	-0.69%
07 Mar 2014	218.53	208.19	223.64	207.13	8212763	6.00%
06 Mar 2014	206.17	200.85	207.43	200.61	4242106	3.14%
05 Mar 2014	199.89	195.45	200.45	193.76	3995822	2.83%
04 Mar 2014	194.38	187.64	194.91	187.64	2858785	3.81%
03 Mar 2014	187.24	188.58	191.09	185.71	3300830	-1.34%
28 Feb 2014	189.79	190.00	190.70	187.45	2822086	0.71%
26 Feb 2014	188.45	187.47	189.06	186.93	1831460	0.52%
25 Feb 2014	187.47	189.78	190.55	186.37	2810513	-0.49%
24 Feb 2014	188.40	185.47	189.55	185.13	1938383	1.06%
21 Feb 2014	186.42	183.83	187.79	183.83	1528082	1.73%
20 Feb 2014	183.25	185.07	185.45	182.91	1889065	-2.24%
19 Feb 2014	187.44	188.35	189.59	186.83	2141792	-0.66%
18 Feb 2014	188.69	184.00	189.78	182.60	3476751	2.84%
17 Feb 2014	183.48	180.18	184.34	179.82	2594803	2.09%
14 Feb 2014	179.72	179.27	180.24	176.40	2751503	0.49%
13 Feb 2014	178.84	181.91	183.45	178.18	4479446	-1.56%
12 Feb 2014	181.67	177.68	182.14	177.68	3902871	3.13%
11 Feb 2014	176.15	175.44	177.00	174.91	2043702	0.86%
10 Feb 2014	174.65	175.12	175.96	173.86	1622444	0.01%
07 Feb 2014	174.63	176.36	176.73	172.82	2843749	0.25%
06 Feb 2014	174.19	176.36	177.16	172.01	4178022	-0.85%
05 Feb 2014	175.68	177.26	177.94	173.68	2989400	-0.25%
04 Feb 2014	176.12	172.70	176.91	171.56	3088891	0.54%
03 Feb 2014	175.18	178.36	178.55	173.71	3556846	-2.45%
31 Jan 2014	179.58	179.00	180.62	176.63	2633542	1.35%
30 Jan 2014	177.19	179.43	180.42	175.18	4990516	-2.68%
29 Jan 2014	182.07	187.60	188.78	181.02	4822350	-1.70%
28 Jan 2014	185.21	183.76	187.07	177.95	4838691	0.88%
27 Jan 2014	183.60	188.87	188.95	183.14	5073528	-4.57%
24 Jan 2014	192.40	193.47	195.27	191.38	1869749	-1.97%
23 Jan 2014	196.26	198.36	198.36	194.93	1868031	-0.78%
22 Jan 2014	197.81	196.40	198.36	194.40	2325196	0.92%
21 Jan 2014	196.01	191.45	196.36	190.69	2708689	3.26%
20 Jan 2014	189.82	188.09	190.55	186.91	1930371	0.91%
17 Jan 2014	188.10	191.53	193.07	187.46	1758587	-2.30%
16 Jan 2014	192.53	193.91	193.91	190.74	1633953	0.05%
15 Jan 2014	192.43	190.00	194.33	189.62	3436176	2.11%
14 Jan 2014	188.45	191.27	192.91	187.82	3078938	-1.75%
13 Jan 2014	191.80	187.29	192.93	187.29	3269439	2.97%
10 Jan 2014	186.27	190.43	191.75	185.21	3970052	-2.51%
09 Jan 2014	191.06	193.60	193.75	189.50	3497943	-0.33%
08 Jan 2014	191.69	191.64	193.43	189.69	3446450	0.41%
07 Jan 2014	190.91	190.01	192.58	186.15	3375730	0.88%
06 Jan 2014	189.24	193.82	194.36	188.19	2691321	-2.43%
03 Jan 2014	193.96	194.18	195.45	190.00	2830455	-0.82%
02 Jan 2014	195.56	199.30	203.27	194.56	2058457	-2.01%
01 Jan 2014	199.58	200.16	201.10	198.55	564158	-0.10%
31 Dec 2013	199.77	200.20	201.60	198.92	792115	0.19%
30 Dec 2013	199.40	202.73	204.53	198.76	1349048	-1.22%
27 Dec 2013	201.86	201.45	202.51	200.44	1417549	0.96%
26 Dec 2013	199.94	199.09	201.05	198.61	2613466	0.08%
24 Dec 2013	199.79	200.00	201.80	197.87	1745041	0.07%
23 Dec 2013	199.65	197.64	201.25	197.64	2037538	0.96%
20 Dec 2013	197.76	194.55	198.29	193.80	2823289	2.28%
19 Dec 2013	193.36	201.82	202.16	192.43	3837488	-2.95%
18 Dec 2013	199.24	197.89	205.95	196.65	7305437	-0.23%
17 Dec 2013	199.69	201.82	203.91	198.21	2409047	0.07%
16 Dec 2013	199.55	198.00	200.72	197.27	2075907	1.16%
13 Dec 2013	197.27	202.73	202.73	196.36	4610290	-4.21%
12 Dec 2013	205.93	210.01	210.18	205.15	2646372	-2.22%
11 Dec 2013	210.61	208.73	213.24	207.46	2950519	0.00%
10 Dec 2013	210.61	218.18	218.75	209.78	4975520	-3.61%
09 Dec 2013	218.49	218.18	219.38	216.56	6164112	5.05%
06 Dec 2013	207.98	206.44	208.65	204.16	3338406	0.71%
05 Dec 2013	206.52	201.55	207.36	201.55	7894018	6.53%
04 Dec 2013	193.86	196.07	196.07	192.77	2924097	-1.77%
03 Dec 2013	197.35	197.43	199.95	196.19	2504558	-0.26%
02 Dec 2013	197.87	194.62	200.00	194.62	2884047	1.84%
29 Nov 2013	194.30	190.00	195.08	189.82	2343899	2.94%
28 Nov 2013	188.75	192.24	193.56	187.35	3965334	-0.43%
27 Nov 2013	189.57	192.18	192.27	188.52	2693873	-0.11%
26 Nov 2013	189.77	193.82	197.18	188.88	3653751	-2.87%
25 Nov 2013	195.38	188.27	196.17	187.70	3796600	5.30%
22 Nov 2013	185.55	189.09	189.76	183.97	3092825	-0.94%
21 Nov 2013	187.32	189.07	189.30	185.82	2520713	-1.80%
20 Nov 2013	190.75	195.82	195.82	189.29	2252720	-3.31%
19 Nov 2013	197.27	195.95	198.13	194.55	3161011	1.06%
18 Nov 2013	195.21	193.27	197.78	192.56	3314258	2.05%
14 Nov 2013	191.29	186.72	194.15	186.72	3309424	3.66%
13 Nov 2013	184.53	181.71	185.98	181.04	3531697	0.21%
12 Nov 2013	184.14	188.73	189.64	183.29	3196440	-2.35%
11 Nov 2013	188.58	188.74	191.42	186.42	2582772	-1.21%
08 Nov 2013	190.89	190.53	192.29	189.27	2679684	-0.15%
07 Nov 2013	191.17	197.36	198.55	190.73	3765789	-2.68%
06 Nov 2013	196.44	200.00	200.00	195.74	2770682	-1.42%
05 Nov 2013	199.27	202.97	206.51	198.54	3963147	-3.13%
03 Nov 2013	205.71	206.71	207.18	204.86	404216	-0.18%
01 Nov 2013	206.08	203.60	207.27	201.30	3368659	1.11%
31 Oct 2013	203.81	198.75	205.45	197.75	5649351	2.00%
30 Oct 2013	199.82	196.73	201.25	196.25	5197880	2.27%
29 Oct 2013	195.39	185.63	196.25	182.39	5332418	5.87%
28 Oct 2013	184.55	186.18	189.25	183.45	3391418	-0.70%
25 Oct 2013	185.85	186.44	188.73	182.95	6394905	0.12%
24 Oct 2013	185.62	185.64	190.51	184.06	3110910	-0.47%
23 Oct 2013	186.50	184.00	186.91	182.77	3052261	1.55%
22 Oct 2013	183.66	181.45	186.73	181.45	3263454	-0.01%
21 Oct 2013	183.68	183.64	186.48	182.45	2619422	0.14%
18 Oct 2013	183.43	176.73	184.25	176.73	4445196	4.55%
17 Oct 2013	175.44	177.41	179.21	174.16	4362724	-0.99%
15 Oct 2013	177.19	182.22	182.72	176.56	1990533	-2.27%
14 Oct 2013	181.30	180.38	182.71	179.37	2729801	0.01%
11 Oct 2013	181.28	174.73	182.15	172.91	5141444	5.17%
10 Oct 2013	172.37	171.64	174.01	169.86	2828877	-0.25%
09 Oct 2013	172.80	167.45	173.64	165.09	4504912	1.42%
08 Oct 2013	170.38	172.20	173.16	169.52	2924115	2.28%
07 Oct 2013	166.58	167.15	167.27	162.36	3232202	-1.55%
04 Oct 2013	169.20	169.45	171.67	167.29	2495544	-0.77%
03 Oct 2013	170.52	167.09	170.95	164.58	4224162	2.98%
01 Oct 2013	165.59	161.81	166.36	160.73	3913666	3.07%
30 Sep 2013	160.66	164.87	166.64	159.85	3436423	-4.29%
27 Sep 2013	167.87	172.44	172.45	166.43	3030067	-2.41%
26 Sep 2013	172.02	170.35	173.96	169.85	3222253	1.16%
25 Sep 2013	170.04	172.18	173.64	166.93	3062699	-1.02%
24 Sep 2013	171.79	169.49	174.29	169.49	2510487	0.16%
23 Sep 2013	171.51	174.73	177.17	169.56	3893170	-4.45%
20 Sep 2013	179.50	187.73	188.36	174.58	5629374	-4.73%
19 Sep 2013	188.41	186.55	193.52	186.55	9009839	6.49%
18 Sep 2013	176.93	175.98	177.42	174.97	3075435	1.11%
17 Sep 2013	174.99	175.45	177.24	173.51	3158245	-0.77%
16 Sep 2013	176.35	176.36	179.82	172.91	5265820	2.97%
13 Sep 2013	171.26	170.91	174.53	169.51	3838458	-0.98%
12 Sep 2013	172.95	174.35	174.36	170.95	4631365	-1.91%
11 Sep 2013	176.32	175.45	177.80	172.40	3640374	0.02%
10 Sep 2013	176.29	175.09	178.55	174.74	7047652	1.17%
06 Sep 2013	174.25	163.95	175.24	163.95	10496341	7.24%
05 Sep 2013	162.49	157.64	165.01	157.16	8891632	9.29%
04 Sep 2013	148.68	142.47	149.52	141.82	5707817	4.37%
03 Sep 2013	142.46	151.64	151.64	141.19	5728127	-5.21%
02 Sep 2013	150.29	148.02	151.40	147.11	4595731	2.84%
30 Aug 2013	146.14	147.43	150.44	144.82	14797397	-0.42%
29 Aug 2013	146.76	148.07	148.73	144.11	5517399	1.36%
28 Aug 2013	144.79	144.00	147.03	137.62	7925269	-0.78%
27 Aug 2013	145.93	148.89	149.82	145.45	7258388	-3.35%
26 Aug 2013	150.99	155.01	156.05	149.29	6577322	-2.65%
23 Aug 2013	155.10	152.00	157.45	149.35	7856372	2.64%
22 Aug 2013	151.11	150.36	151.92	145.82	7609849	0.19%
21 Aug 2013	150.83	157.87	160.01	146.14	11576907	-0.10%
20 Aug 2013	150.98	144.90	151.79	143.44	6715926	1.84%
19 Aug 2013	148.25	156.65	156.65	147.27	5935284	-5.03%
16 Aug 2013	156.11	162.55	162.98	155.64	6308775	-5.23%
14 Aug 2013	164.72	162.73	166.17	161.19	4422779	1.50%
13 Aug 2013	162.28	156.02	163.21	154.75	4181158	2.94%
12 Aug 2013	157.65	160.82	162.06	156.65	5716285	-0.91%
08 Aug 2013	159.10	158.18	160.77	156.77	4342180	0.79%
07 Aug 2013	157.86	157.82	159.95	156.45	4482529	0.22%
06 Aug 2013	157.52	162.91	162.91	156.84	4365114	-4.00%
05 Aug 2013	164.08	161.99	165.36	157.79	2502783	1.73%
02 Aug 2013	161.29	166.91	167.25	160.76	5903506	-2.97%
01 Aug 2013	166.22	168.55	168.55	162.18	5375195	0.57%
31 Jul 2013	165.28	168.18	168.18	162.20	7774893	-1.84%
30 Jul 2013	168.37	169.32	171.70	167.82	4250430	-0.28%
29 Jul 2013	168.84	169.22	171.07	167.84	3100622	-0.31%
26 Jul 2013	169.37	171.65	173.04	167.15	4507081	-0.35%
25 Jul 2013	169.97	171.09	173.08	168.70	5372067	-1.78%
24 Jul 2013	173.05	176.73	176.73	171.41	4640390	-3.83%
23 Jul 2013	179.94	180.00	180.75	178.68	3611287	1.56%
22 Jul 2013	177.17	174.55	177.72	173.89	2667063	1.58%
19 Jul 2013	174.42	178.91	179.76	173.51	5418508	-2.55%
18 Jul 2013	178.99	178.18	180.28	173.35	7418550	0.43%
17 Jul 2013	178.23	183.44	183.94	176.03	6001926	-2.31%
16 Jul 2013	182.45	188.18	188.36	181.29	6406471	-5.43%
15 Jul 2013	192.92	192.00	193.53	191.02	1820035	0.06%
12 Jul 2013	192.80	194.20	194.27	191.18	1997794	0.23%
11 Jul 2013	192.35	192.23	195.21	190.90	2173086	1.86%
10 Jul 2013	188.83	188.54	190.91	188.18	2165606	0.41%
09 Jul 2013	188.06	188.91	189.45	186.47	3865335	0.62%
08 Jul 2013	186.90	188.09	188.89	185.65	3520415	-2.24%
05 Jul 2013	191.19	195.27	195.82	190.74	2891706	-1.14%
04 Jul 2013	193.40	193.45	194.51	190.22	2941219	-0.03%
03 Jul 2013	193.45	193.02	194.85	192.04	3368586	-1.40%
02 Jul 2013	196.20	194.65	197.09	194.30	2880432	1.05%
01 Jul 2013	194.16	193.21	195.25	192.55	2145376	-0.27%
28 Jun 2013	194.68	190.55	195.66	189.82	4841181	3.90%
27 Jun 2013	187.37	189.27	189.82	186.40	6299890	0.43%
26 Jun 2013	186.57	189.05	190.33	185.69	4030180	-0.65%
25 Jun 2013	187.79	191.82	192.09	186.94	5243037	-1.55%
24 Jun 2013	190.75	188.45	191.64	187.14	4013007	0.41%
21 Jun 2013	189.97	188.40	190.91	186.57	4102600	-0.13%
20 Jun 2013	190.21	194.18	194.18	188.49	4753353	-3.73%
19 Jun 2013	197.58	197.60	198.36	196.00	1397823	-0.39%
18 Jun 2013	198.35	199.44	199.90	197.28	1902375	-0.95%
17 Jun 2013	200.26	200.00	201.06	196.38	2646935	-0.06%
14 Jun 2013	200.39	197.62	200.81	195.45	3570927	3.11%
13 Jun 2013	194.34	194.55	196.98	193.82	2667676	-1.14%
12 Jun 2013	196.59	194.59	198.00	194.33	3267553	0.44%
11 Jun 2013	195.73	201.27	202.35	195.15	5804856	-3.70%
10 Jun 2013	203.24	208.36	210.51	201.65	3058713	-2.09%
07 Jun 2013	207.58	208.55	210.51	207.04	2386724	-1.12%
06 Jun 2013	209.93	205.09	211.42	204.19	1869634	1.78%
05 Jun 2013	206.25	207.25	208.14	203.64	2721373	-0.34%
04 Jun 2013	206.95	209.09	212.03	206.31	2328285	-0.61%
03 Jun 2013	208.21	209.09	210.55	206.30	2472035	-0.81%
31 May 2013	209.90	214.73	216.15	208.73	3307527	-2.39%
30 May 2013	215.05	217.27	217.72	213.14	4345037	-2.64%
29 May 2013	220.89	223.64	224.09	219.65	2077135	-1.38%
28 May 2013	223.99	222.45	225.16	221.80	2721120	1.03%
27 May 2013	221.71	218.91	222.73	217.24	2488660	1.27%
24 May 2013	218.94	215.71	220.13	214.13	2564909	2.72%
23 May 2013	213.15	218.18	219.35	211.32	3356824	-3.12%
22 May 2013	220.02	220.91	223.09	218.99	2647409	-0.07%
21 May 2013	220.18	219.96	224.76	218.58	2496559	0.10%
20 May 2013	219.96	223.45	224.44	218.84	2740521	-1.68%
17 May 2013	223.72	219.11	224.89	218.74	2805363	1.90%
16 May 2013	219.55	215.45	221.64	215.42	3009616	1.37%
15 May 2013	216.59	209.63	217.96	209.45	3595169	3.82%
14 May 2013	208.63	209.64	212.10	207.62	2072439	-0.11%
13 May 2013	208.87	211.09	213.91	208.23	1906192	-1.64%
11 May 2013	212.35	211.09	213.09	211.09	81459	0.22%
10 May 2013	211.88	209.64	212.71	209.15	1943972	1.10%
09 May 2013	209.57	210.91	211.85	207.96	1576896	-0.46%
08 May 2013	210.54	212.73	213.78	208.29	2384092	-0.52%
07 May 2013	211.63	207.82	213.09	207.64	2927310	1.87%
06 May 2013	207.75	205.00	208.91	201.68	2474193	1.12%
03 May 2013	205.45	212.30	212.73	203.98	3968809	-3.56%
02 May 2013	213.04	210.95	215.82	210.91	2773309	0.69%
30 Apr 2013	211.57	210.45	213.09	207.65	2970462	0.91%
29 Apr 2013	209.67	209.11	210.91	206.09	2201586	0.76%
26 Apr 2013	208.09	213.18	216.15	204.55	7067070	-2.79%
25 Apr 2013	214.06	212.75	216.00	211.27	6213700	1.38%
23 Apr 2013	211.15	209.09	211.80	204.48	4083221	1.12%
22 Apr 2013	208.81	204.58	210.85	202.99	3606757	2.30%
18 Apr 2013	204.12	196.73	204.95	196.73	3815721	2.28%
17 Apr 2013	199.57	196.56	202.10	196.56	4869110	1.74%
16 Apr 2013	196.16	190.00	197.27	189.89	5760292	3.04%
15 Apr 2013	190.38	188.64	194.35	187.55	3806541	0.17%
12 Apr 2013	190.06	187.47	191.07	186.60	2027922	0.49%
11 Apr 2013	189.13	186.35	190.73	186.23	5487039	3.58%
10 Apr 2013	182.60	181.37	183.15	178.49	4126184	1.44%
09 Apr 2013	180.01	181.19	185.41	178.76	3800216	0.09%
08 Apr 2013	179.84	180.85	182.75	179.51	2200987	-0.90%
05 Apr 2013	181.48	183.42	183.42	179.09	5239768	-1.06%
04 Apr 2013	183.42	185.23	186.00	182.29	3430213	-2.19%
03 Apr 2013	187.53	190.74	193.23	186.42	2575077	-1.48%
02 Apr 2013	190.35	191.40	191.65	188.94	1545246	-0.44%
01 Apr 2013	191.19	192.18	192.73	188.82	2076153	0.61%
28 Mar 2013	190.04	186.37	192.06	182.93	5580113	2.38%
26 Mar 2013	185.62	182.43	186.73	182.21	2711239	0.82%
25 Mar 2013	184.11	189.15	190.66	183.43	2727756	-1.53%
22 Mar 2013	186.97	189.64	190.73	185.00	3701590	-0.68%
21 Mar 2013	188.25	184.29	192.59	183.85	6556904	3.38%
20 Mar 2013	182.10	187.45	188.14	181.19	3427365	-3.01%
19 Mar 2013	187.75	193.82	194.89	185.65	6324299	-1.78%
18 Mar 2013	191.16	191.09	191.95	188.26	4284502	-1.51%
15 Mar 2013	194.09	200.20	200.53	192.00	7092971	-3.89%
14 Mar 2013	201.94	197.64	202.91	192.73	5977033	2.30%
13 Mar 2013	197.40	202.53	202.67	196.85	2677154	-3.33%
12 Mar 2013	204.20	205.45	206.87	202.73	2434348	-0.78%
11 Mar 2013	205.81	208.31	209.35	204.91	2962302	-0.65%
08 Mar 2013	207.15	203.49	207.78	203.49	2870182	1.98%
07 Mar 2013	203.12	200.38	204.04	199.64	2489549	0.79%
06 Mar 2013	201.52	201.59	201.82	199.27	3635189	1.35%
05 Mar 2013	198.84	194.55	199.75	193.88	3827320	3.30%
04 Mar 2013	192.48	191.73	194.52	190.31	2995487	0.22%
01 Mar 2013	192.06	191.91	194.01	190.46	3467369	1.53%
28 Feb 2013	189.16	198.55	199.05	187.27	6804123	-3.95%
27 Feb 2013	196.94	194.46	197.99	194.36	2678122	1.80%
26 Feb 2013	193.45	197.82	197.97	191.37	2007909	-2.74%
25 Feb 2013	198.89	199.82	200.34	196.58	2492673	0.12%
22 Feb 2013	198.65	195.83	199.82	195.83	2231954	1.20%
21 Feb 2013	196.29	202.23	202.61	195.64	3334503	-3.74%
20 Feb 2013	203.92	206.55	206.88	203.40	1531644	-0.87%
19 Feb 2013	205.71	204.23	206.18	202.65	1754504	0.84%
18 Feb 2013	204.00	204.44	205.45	203.55	1534226	0.01%
15 Feb 2013	203.97	204.73	205.64	202.02	1850774	-0.39%
14 Feb 2013	204.76	208.73	209.05	203.75	2134932	-1.44%
13 Feb 2013	207.75	206.73	208.44	205.71	3396769	1.22%
12 Feb 2013	205.25	203.91	206.18	202.56	2680170	0.55%
11 Feb 2013	204.13	205.87	206.25	203.10	2349300	-0.66%
08 Feb 2013	205.48	208.37	209.05	204.51	2375279	-1.28%
07 Feb 2013	208.15	209.52	212.17	206.65	2913000	-0.90%
06 Feb 2013	210.05	213.27	213.27	209.24	1919756	-0.92%
05 Feb 2013	212.01	212.00	214.42	211.28	2256104	-1.33%
04 Feb 2013	214.86	215.27	218.69	214.18	3922741	0.90%
01 Feb 2013	212.94	217.09	218.78	212.30	2515101	-1.68%
31 Jan 2013	216.57	219.45	224.00	215.69	7006293	-1.78%
30 Jan 2013	220.49	219.09	222.28	218.88	3078094	0.96%
29 Jan 2013	218.40	217.43	223.27	214.91	5032099	0.92%
28 Jan 2013	216.41	213.38	217.16	213.12	2868248	1.48%
25 Jan 2013	213.26	212.76	214.55	211.56	1521748	0.72%
24 Jan 2013	211.73	214.52	215.75	210.47	2342676	-1.40%
23 Jan 2013	214.73	213.64	216.73	211.20	1424045	0.93%
22 Jan 2013	212.75	213.85	217.25	211.64	1896923	-0.63%
21 Jan 2013	214.10	214.55	214.99	211.82	1674188	0.12%
18 Jan 2013	213.85	211.91	215.67	211.91	3387383	1.18%
17 Jan 2013	211.36	214.05	215.85	210.58	2475486	-1.47%
16 Jan 2013	214.52	218.97	219.45	213.89	3287380	-2.03%
15 Jan 2013	218.97	215.13	220.21	213.47	3272145	1.62%
14 Jan 2013	215.48	211.82	216.73	211.82	2708002	1.86%
11 Jan 2013	211.55	215.27	215.35	210.75	1677704	-1.35%
10 Jan 2013	214.45	215.68	216.00	211.14	2194319	-0.08%
09 Jan 2013	214.63	214.23	215.98	213.40	3600021	0.08%
08 Jan 2013	214.46	214.39	214.91	212.77	1570755	-0.22%
07 Jan 2013	214.94	216.00	216.00	214.00	1760726	-0.02%
04 Jan 2013	214.98	213.25	215.44	211.83	2320932	0.88%
03 Jan 2013	213.10	214.01	214.18	211.87	1642607	-0.16%
02 Jan 2013	213.45	212.73	214.00	211.82	1880945	1.34%
01 Jan 2013	210.63	208.44	211.26	207.84	1314403	1.78%
31 Dec 2012	206.95	207.55	207.98	206.22	1006091	-0.29%
28 Dec 2012	207.55	207.75	208.45	205.42	1363933	0.45%
27 Dec 2012	206.63	209.50	209.78	205.91	3067391	-1.06%
26 Dec 2012	208.85	204.73	209.09	203.82	1374123	2.42%
24 Dec 2012	203.91	205.40	205.45	202.58	1398406	-0.22%
21 Dec 2012	204.35	206.16	207.09	203.13	2180208	-1.38%
20 Dec 2012	207.21	208.15	208.18	205.47	2327908	0.08%
19 Dec 2012	207.05	210.02	210.66	206.01	1761928	-0.89%
18 Dec 2012	208.90	208.55	209.71	203.42	2741098	0.42%
17 Dec 2012	208.02	205.50	208.91	205.50	1693617	0.71%
14 Dec 2012	206.55	202.91	207.17	202.44	2792345	1.32%
13 Dec 2012	203.86	203.64	206.08	202.82	2761959	0.72%
12 Dec 2012	202.40	205.15	205.96	201.15	2989073	-0.84%
11 Dec 2012	204.12	204.54	209.00	201.53	3601205	0.11%
10 Dec 2012	203.90	207.27	207.34	203.31	2116323	-0.90%
07 Dec 2012	205.76	207.33	208.08	204.03	2996992	-0.35%
06 Dec 2012	206.49	205.82	207.82	200.36	2892785	1.42%
05 Dec 2012	203.60	203.98	205.09	201.48	2146224	0.04%
04 Dec 2012	203.52	200.36	204.11	199.19	2926513	1.55%
03 Dec 2012	200.42	199.09	202.48	198.76	3252244	0.23%
30 Nov 2012	199.97	200.00	200.90	198.31	4178080	1.67%
29 Nov 2012	196.68	190.91	197.45	190.12	9172172	4.61%
27 Nov 2012	188.02	187.35	188.59	186.41	5618538	1.55%
26 Nov 2012	185.15	188.18	188.18	184.55	2019763	-0.66%
23 Nov 2012	186.38	188.65	188.90	185.49	2249583	-0.73%
22 Nov 2012	187.75	190.09	191.64	187.27	2882754	-1.13%
21 Nov 2012	189.90	187.27	190.36	186.65	1781950	1.99%
20 Nov 2012	186.20	187.42	188.03	184.55	1630505	0.29%
19 Nov 2012	185.66	186.93	187.89	184.76	1780725	-0.60%
16 Nov 2012	186.78	190.47	191.28	185.82	2380460	-2.59%
15 Nov 2012	191.75	191.78	192.25	189.72	1654470	-0.48%
13 Nov 2012	192.68	192.70	193.27	191.83	552529	0.12%
12 Nov 2012	192.44	193.00	194.71	191.48	2130643	-0.07%
09 Nov 2012	192.58	195.69	196.00	191.73	1539685	-1.56%
08 Nov 2012	195.64	196.36	196.89	194.76	1580696	-1.55%
07 Nov 2012	198.72	197.47	199.95	196.37	2556181	1.13%
06 Nov 2012	196.49	194.82	197.73	194.22	1724073	0.28%
05 Nov 2012	195.94	195.64	196.53	194.08	1271976	-0.18%
02 Nov 2012	196.30	194.91	196.79	193.75	2078535	2.11%
01 Nov 2012	192.25	191.27	192.91	190.05	1378834	0.68%
31 Oct 2012	190.95	190.18	191.80	188.32	2086630	0.48%
30 Oct 2012	190.03	194.91	197.69	187.75	4060692	-2.18%
29 Oct 2012	194.26	195.82	197.16	193.33	2332456	-0.92%
26 Oct 2012	196.06	197.24	200.51	195.47	5056396	-0.81%
25 Oct 2012	197.66	194.56	198.53	194.56	4026349	0.71%
23 Oct 2012	196.26	196.15	197.79	194.87	2274868	0.36%
22 Oct 2012	195.56	191.42	196.54	190.91	4610036	1.73%
19 Oct 2012	192.24	192.91	195.64	190.93	2578185	-0.72%
18 Oct 2012	193.63	191.86	193.96	191.29	4528862	1.47%
17 Oct 2012	190.83	191.50	191.76	189.47	1472039	0.61%
16 Oct 2012	189.68	192.91	193.26	189.11	1839180	-0.97%
15 Oct 2012	191.53	190.02	191.93	187.64	1664824	0.83%
12 Oct 2012	189.95	192.89	193.25	189.65	2048664	-1.25%
11 Oct 2012	192.35	192.73	194.15	190.58	4290510	0.35%
10 Oct 2012	191.67	192.05	192.67	190.66	1970641	-0.94%
09 Oct 2012	193.48	192.73	195.21	192.37	2016002	1.13%
08 Oct 2012	191.31	194.55	194.55	190.77	2213096	-1.36%
05 Oct 2012	193.95	200.00	200.00	157.59	4433544	-1.54%
04 Oct 2012	196.98	192.23	198.89	192.23	4796572	2.89%
03 Oct 2012	191.45	191.31	193.27	190.23	2676279	0.22%
01 Oct 2012	191.03	192.73	192.89	190.18	2161848	-0.77%
28 Sep 2012	192.51	193.27	195.20	191.61	4152852	0.33%
27 Sep 2012	191.88	194.36	194.91	191.21	4693251	-0.95%
26 Sep 2012	193.73	193.21	194.75	191.58	3015167	-0.13%
25 Sep 2012	193.98	195.40	196.59	193.43	3732705	-0.38%
24 Sep 2012	194.72	193.73	197.62	192.46	4806754	0.51%
21 Sep 2012	193.73	187.27	197.50	187.20	5932945	4.20%
20 Sep 2012	185.92	187.45	189.44	185.34	3070333	-2.53%
18 Sep 2012	190.74	190.90	192.00	189.34	2860612	-1.09%
17 Sep 2012	192.85	187.27	194.49	187.27	7767639	5.23%
14 Sep 2012	183.27	179.59	191.89	179.11	8251013	5.06%
13 Sep 2012	174.45	173.78	175.45	173.64	3668211	1.10%
12 Sep 2012	172.56	172.89	174.51	171.18	3246995	0.35%
11 Sep 2012	171.96	169.20	172.71	168.73	2364984	1.23%
10 Sep 2012	169.87	171.39	171.98	168.26	2421574	-0.71%
08 Sep 2012	171.09	170.89	171.63	170.61	254413	0.33%
07 Sep 2012	170.52	166.88	171.09	166.73	4723355	4.62%
06 Sep 2012	162.99	162.00	164.07	161.10	2793538	1.91%
05 Sep 2012	159.94	164.84	165.33	159.39	6081210	-3.62%
04 Sep 2012	165.94	164.15	166.33	162.27	2568220	1.09%
03 Sep 2012	164.15	164.58	166.51	162.85	2494202	0.07%
31 Aug 2012	164.03	166.46	167.75	162.74	3541523	-1.93%
30 Aug 2012	167.26	165.95	171.41	164.55	5543970	0.38%
29 Aug 2012	166.62	168.23	169.43	166.24	2536659	-0.64%
28 Aug 2012	167.70	170.36	170.85	167.02	3467428	-1.38%
27 Aug 2012	170.05	174.15	174.15	169.55	2525729	-2.00%
24 Aug 2012	173.52	176.16	176.64	173.13	2634504	-2.00%
23 Aug 2012	177.06	177.70	179.80	176.19	4113639	0.00%
22 Aug 2012	177.06	176.04	178.67	175.78	2159525	-0.14%
21 Aug 2012	177.31	175.64	178.00	174.30	2083236	1.35%
17 Aug 2012	174.94	174.13	176.18	173.14	2954026	0.60%
16 Aug 2012	173.89	176.62	177.42	173.28	2653273	-1.38%
14 Aug 2012	176.33	173.13	176.99	172.75	2356084	2.20%
13 Aug 2012	172.54	172.91	173.55	170.22	3605178	-0.60%
10 Aug 2012	173.59	174.00	174.85	170.00	4404557	0.22%
09 Aug 2012	173.21	175.29	177.09	172.52	3666571	-0.59%
08 Aug 2012	174.23	177.82	178.18	173.83	3433726	-1.65%
07 Aug 2012	177.15	174.55	177.63	173.55	3903345	2.13%
06 Aug 2012	173.45	173.17	174.55	172.76	3425041	1.49%
03 Aug 2012	170.90	172.73	173.09	169.55	3655721	-1.98%
02 Aug 2012	174.35	174.16	175.18	173.46	2455189	-0.07%
01 Aug 2012	174.47	173.09	175.45	173.09	3086481	-0.19%
31 Jul 2012	174.80	176.64	176.95	172.82	5877510	-0.32%
30 Jul 2012	175.36	171.45	176.29	171.45	7388947	3.90%
27 Jul 2012	168.77	169.45	172.53	167.65	7069793	2.37%
26 Jul 2012	164.86	167.99	168.18	163.82	6308737	-1.22%
25 Jul 2012	166.90	166.53	167.71	164.97	2102695	0.17%
24 Jul 2012	166.61	166.18	167.59	165.45	2036996	0.37%
23 Jul 2012	166.00	168.91	169.04	165.38	3205981	-2.37%
20 Jul 2012	170.03	173.73	174.00	169.49	3550699	-1.65%
19 Jul 2012	172.88	172.18	173.98	171.92	3131459	1.24%
18 Jul 2012	170.76	167.85	171.27	167.85	3517782	1.76%
17 Jul 2012	167.80	168.87	169.45	166.98	2245644	0.30%
16 Jul 2012	167.29	169.09	170.00	166.72	2172859	-0.64%
13 Jul 2012	168.37	169.07	170.27	167.86	2162883	-0.20%
12 Jul 2012	168.70	168.82	170.00	167.65	3207519	-0.93%
11 Jul 2012	170.28	170.18	170.91	169.18	3642298	-0.68%
10 Jul 2012	171.44	170.00	171.82	169.35	4681039	1.39%
09 Jul 2012	169.09	169.00	171.42	168.02	4801462	-0.55%
06 Jul 2012	170.02	167.43	170.55	165.71	5090413	1.55%
05 Jul 2012	167.43	163.97	167.98	162.55	3747357	2.00%
04 Jul 2012	164.15	165.27	165.87	162.99	3565284	0.13%
03 Jul 2012	163.93	163.62	165.61	163.27	3186840	0.81%
02 Jul 2012	162.62	163.82	164.36	160.75	4684247	-0.57%
29 Jun 2012	163.55	158.18	164.54	158.18	4776815	4.97%
28 Jun 2012	155.81	156.38	158.18	155.00	3967471	0.52%
27 Jun 2012	155.00	154.55	156.79	154.42	2980070	1.00%
26 Jun 2012	153.47	153.18	154.67	152.43	2225774	-0.33%
25 Jun 2012	153.98	155.62	158.31	153.27	3137980	-0.56%
22 Jun 2012	154.85	152.54	155.27	151.45	3008778	0.24%
21 Jun 2012	154.48	151.27	155.27	150.51	3552483	2.00%
20 Jun 2012	151.45	150.77	152.62	150.33	2308908	0.75%
19 Jun 2012	150.33	147.82	150.78	146.91	3065365	1.26%
18 Jun 2012	148.46	156.00	157.13	147.31	4866246	-3.45%
15 Jun 2012	153.76	149.75	155.55	149.66	3968080	3.28%
14 Jun 2012	148.88	154.00	154.36	148.36	3549689	-3.59%
13 Jun 2012	154.43	152.49	155.95	151.85	4672227	1.23%
12 Jun 2012	152.55	148.50	153.00	148.19	3252044	1.48%
11 Jun 2012	150.32	152.47	154.27	149.64	3282784	-0.29%
08 Jun 2012	150.75	151.95	151.95	147.82	3425638	-0.11%
07 Jun 2012	150.92	148.73	152.27	148.18	4551601	2.68%
06 Jun 2012	146.98	144.91	147.41	144.80	5121312	2.06%
05 Jun 2012	144.01	144.85	146.09	143.13	3700081	0.40%
04 Jun 2012	143.43	139.99	144.53	139.53	3598258	0.91%
01 Jun 2012	142.13	142.55	144.69	141.62	4030963	-0.20%
31 May 2012	142.41	145.23	145.23	142.00	7258671	-4.16%
30 May 2012	148.59	151.62	152.26	147.84	3309512	-2.56%
29 May 2012	152.49	152.27	153.45	151.64	2595349	0.51%
28 May 2012	151.71	148.57	152.11	148.55	2744949	2.43%
25 May 2012	148.11	148.73	149.89	146.41	3489464	-0.73%
24 May 2012	149.20	145.64	150.18	143.96	3076915	3.44%
23 May 2012	144.24	144.18	146.34	143.67	2656987	-0.93%
22 May 2012	145.60	149.10	149.97	145.16	4181621	-1.27%
21 May 2012	147.47	144.93	148.87	144.93	3120508	0.73%
18 May 2012	146.40	140.03	147.27	139.70	4433011	2.26%
17 May 2012	143.17	145.07	146.69	141.93	3260903	-0.88%
16 May 2012	144.44	145.27	145.85	141.82	4669137	-2.75%
15 May 2012	148.52	144.40	149.36	143.82	3488933	2.02%
14 May 2012	145.58	148.18	150.89	144.75	4695108	-1.54%
11 May 2012	147.85	147.09	149.64	146.11	2851045	-0.12%
10 May 2012	148.03	149.82	152.09	146.65	3726052	-0.95%
09 May 2012	149.45	149.45	150.55	147.28	5163648	-0.99%
08 May 2012	150.94	154.82	155.27	150.18	3923490	-2.13%
07 May 2012	154.23	149.05	155.27	144.91	6596861	1.79%
04 May 2012	151.52	154.59	155.12	148.23	5525767	-2.82%
03 May 2012	155.92	159.11	159.95	154.74	4688549	-2.77%
02 May 2012	160.37	161.05	162.73	159.42	3864474	-0.04%
30 Apr 2012	160.43	158.27	161.64	158.27	5264315	1.57%
28 Apr 2012	157.95	157.25	158.36	157.10	450887	0.91%
27 Apr 2012	156.52	153.73	159.09	152.92	14658969	2.31%
26 Apr 2012	152.99	152.75	153.75	151.91	4378334	0.36%
25 Apr 2012	152.44	153.65	155.55	150.41	5316160	-1.11%
24 Apr 2012	154.15	154.55	155.17	152.42	3247663	0.46%
23 Apr 2012	153.44	154.55	157.91	152.02	3261817	-1.99%
20 Apr 2012	156.55	158.73	159.82	155.55	2909247	-1.92%
19 Apr 2012	159.61	160.36	160.66	157.49	2915224	-0.39%
18 Apr 2012	160.23	162.37	163.44	159.42	3464234	-0.47%
17 Apr 2012	160.99	160.18	162.35	155.00	7214244	1.35%
16 Apr 2012	158.84	156.03	159.35	156.03	3638741	1.00%
13 Apr 2012	157.27	160.91	163.78	154.64	4415153	-1.63%
12 Apr 2012	159.88	158.39	160.89	158.20	3166756	1.69%
11 Apr 2012	157.22	155.47	159.09	154.73	5876793	0.11%
10 Apr 2012	157.05	158.34	159.02	155.46	3737743	-0.38%
09 Apr 2012	157.65	159.52	159.69	157.05	2084814	-2.60%
04 Apr 2012	161.86	163.45	163.79	160.07	2710841	-1.98%
03 Apr 2012	165.13	163.82	167.05	163.27	3216592	2.00%
02 Apr 2012	161.90	161.42	162.41	160.19	2000263	0.03%
30 Mar 2012	161.85	157.09	162.58	156.92	5896714	4.02%
29 Mar 2012	155.59	154.73	158.25	154.03	8410108	-0.42%
28 Mar 2012	156.25	159.05	159.05	155.04	6752823	-2.11%
27 Mar 2012	159.62	161.27	161.52	154.91	8277621	0.62%
26 Mar 2012	158.64	164.31	164.55	157.47	3935999	-4.17%
23 Mar 2012	165.55	164.87	167.89	163.11	3408332	1.21%
22 Mar 2012	163.57	170.19	170.87	162.38	3637804	-3.69%
21 Mar 2012	169.83	164.02	170.87	163.14	3540711	2.80%
20 Mar 2012	165.20	165.41	167.64	163.65	2734449	0.08%
19 Mar 2012	165.07	168.55	169.19	162.75	3157545	-1.07%
16 Mar 2012	166.85	170.18	173.44	165.54	4773792	-1.35%
15 Mar 2012	169.13	173.64	173.93	167.93	3189504	-2.49%
14 Mar 2012	173.44	172.15	174.11	171.75	5248382	2.59%
13 Mar 2012	169.06	170.05	171.49	168.65	2798670	0.09%
12 Mar 2012	168.90	171.64	171.64	167.10	5578910	1.61%
09 Mar 2012	166.22	159.45	166.75	159.26	6051905	6.29%
07 Mar 2012	156.39	154.73	157.80	153.35	6106939	0.81%
06 Mar 2012	155.14	158.18	162.00	154.55	7898282	-1.97%
05 Mar 2012	158.25	163.05	163.05	157.92	4095006	-3.82%
03 Mar 2012	164.53	164.19	165.35	164.13	170619	0.24%
02 Mar 2012	164.13	162.00	166.32	159.09	4204021	2.17%
01 Mar 2012	160.64	164.09	164.09	158.20	4161650	-2.51%
29 Feb 2012	164.78	166.36	167.63	163.15	4991052	-0.50%
28 Feb 2012	165.60	162.91	167.24	162.76	4932052	2.63%
27 Feb 2012	161.35	169.53	169.53	160.31	4923294	-4.75%
24 Feb 2012	169.39	171.13	171.62	166.93	4389737	-1.31%
23 Feb 2012	171.63	173.09	174.38	169.47	5656901	-1.44%
22 Feb 2012	174.13	180.00	180.00	172.95	4774611	-3.39%
21 Feb 2012	180.24	177.64	181.60	177.45	3251673	0.99%
17 Feb 2012	178.47	179.05	181.33	177.36	4343447	1.32%
16 Feb 2012	176.15	178.36	178.53	174.73	3176454	-1.26%
15 Feb 2012	178.39	173.11	179.45	173.11	5608388	3.97%
14 Feb 2012	171.58	168.55	172.73	168.49	3963195	0.97%
13 Feb 2012	169.94	168.91	171.96	167.09	4862336	0.46%
10 Feb 2012	169.17	169.64	170.73	166.60	3979616	-0.99%
09 Feb 2012	170.87	166.56	171.77	166.03	5764099	2.10%
08 Feb 2012	167.35	168.71	169.06	165.65	22410138	-1.85%
07 Feb 2012	170.50	170.85	172.04	168.36	3983428	1.04%
06 Feb 2012	168.74	168.18	170.34	167.15	5841145	1.28%
03 Feb 2012	166.60	164.36	167.05	162.20	4939885	1.55%
02 Feb 2012	164.06	163.45	165.78	159.86	8497255	1.40%
01 Feb 2012	161.80	165.09	165.52	159.64	7967012	-1.36%
31 Jan 2012	164.03	156.32	164.88	156.17	10270953	5.86%
30 Jan 2012	154.95	159.45	160.23	154.18	4388723	-4.03%
27 Jan 2012	161.45	161.45	161.91	157.12	4594831	0.90%
25 Jan 2012	160.01	162.15	162.73	158.05	5656183	-0.90%
24 Jan 2012	161.46	156.36	162.73	154.01	8473587	3.65%
23 Jan 2012	155.77	153.27	158.47	153.27	4588076	1.70%
20 Jan 2012	153.17	148.00	154.84	148.00	9647998	5.67%
19 Jan 2012	144.95	141.91	145.80	141.91	4393175	3.58%
18 Jan 2012	139.94	141.78	142.17	138.55	4425870	-2.02%
17 Jan 2012	142.83	145.45	146.25	142.44	4321203	-0.76%
16 Jan 2012	143.93	142.18	144.80	141.33	5080475	0.27%
13 Jan 2012	143.54	143.24	147.22	141.96	5996956	1.03%
12 Jan 2012	142.07	141.80	144.87	140.75	5013352	0.16%
11 Jan 2012	141.85	141.47	143.64	140.57	4961288	0.73%
10 Jan 2012	140.82	136.49	141.64	136.37	4043643	3.57%
09 Jan 2012	135.96	135.64	137.27	132.91	3337783	0.35%
07 Jan 2012	135.49	136.09	136.09	135.06	260405	-0.86%
06 Jan 2012	136.67	134.91	138.73	132.36	4049806	0.48%
05 Jan 2012	136.02	135.45	137.60	134.36	4218791	0.67%
04 Jan 2012	135.11	133.35	136.18	132.80	5991317	2.39%
03 Jan 2012	131.96	128.18	132.55	128.18	3363693	4.19%
02 Jan 2012	126.65	125.48	127.18	124.56	2714114	1.74%
30 Dec 2011	124.48	125.52	127.24	123.75	2546166	-0.19%
29 Dec 2011	124.72	125.71	127.45	123.13	4860118	-1.63%
28 Dec 2011	126.79	131.04	131.05	126.25	3731427	-3.96%
27 Dec 2011	132.02	132.20	133.45	131.15	3280754	-0.47%
26 Dec 2011	132.65	131.09	133.58	130.74	2573228	1.08%
23 Dec 2011	131.23	132.44	133.53	129.87	5543359	-0.88%
22 Dec 2011	132.39	125.45	134.73	124.29	8809539	3.67%
21 Dec 2011	127.70	122.89	128.91	122.12	7996492	7.49%
20 Dec 2011	118.80	120.36	122.00	117.85	4702588	-0.58%
19 Dec 2011	119.49	122.18	122.18	116.55	6197679	-2.78%
16 Dec 2011	122.91	127.13	130.00	120.88	7712758	-3.24%
15 Dec 2011	127.02	126.91	128.35	125.28	5036729	-0.82%
14 Dec 2011	128.07	127.27	130.36	126.07	8219622	-0.30%
13 Dec 2011	128.45	127.27	129.55	125.48	5961621	-0.09%
12 Dec 2011	128.56	135.27	135.27	128.02	5670337	-3.29%
09 Dec 2011	132.94	132.91	134.90	131.29	7491358	-1.77%
08 Dec 2011	135.33	137.91	139.21	134.37	7180736	-3.07%
07 Dec 2011	139.61	142.55	142.89	139.02	6463917	-1.50%
05 Dec 2011	141.74	142.91	143.69	140.31	4704735	-1.03%
02 Dec 2011	143.22	139.15	144.00	137.84	7025510	3.36%
01 Dec 2011	138.57	137.09	141.09	136.93	10323400	6.97%
30 Nov 2011	129.54	131.64	133.50	128.16	31887495	-2.93%
29 Nov 2011	133.45	136.45	137.45	131.39	8646975	-2.12%
28 Nov 2011	136.34	132.73	137.05	132.37	5637408	4.41%
25 Nov 2011	130.58	131.87	133.57	129.57	4997810	-1.63%
24 Nov 2011	132.75	132.00	133.82	130.73	5404456	0.47%
23 Nov 2011	132.13	134.54	134.55	129.09	6503203	-2.52%
22 Nov 2011	135.54	134.55	136.73	133.49	6934624	1.89%
21 Nov 2011	133.02	138.71	139.27	131.98	4865138	-5.00%
18 Nov 2011	140.02	140.00	140.59	136.00	5109126	-1.04%
17 Nov 2011	141.49	143.73	145.25	140.76	4188528	-1.35%
16 Nov 2011	143.43	143.09	145.64	140.65	5188326	-0.13%
15 Nov 2011	143.61	148.91	149.63	142.32	4522466	-3.79%
14 Nov 2011	149.27	152.35	152.63	147.95	5387906	0.00%
11 Nov 2011	149.27	155.68	155.82	148.49	8326143	-4.77%
09 Nov 2011	156.75	161.23	161.70	155.87	5518744	-2.18%
08 Nov 2011	160.24	160.82	161.27	158.30	2644096	-0.34%
04 Nov 2011	160.78	161.75	162.18	159.86	3236151	0.71%
03 Nov 2011	159.65	160.00	162.11	158.01	4733160	-0.78%
02 Nov 2011	160.91	161.04	164.35	156.22	4430351	-1.12%
01 Nov 2011	162.73	166.90	167.91	162.27	5452385	-3.88%
31 Oct 2011	169.30	170.00	173.39	167.55	5407698	-0.24%
28 Oct 2011	169.70	165.75	170.00	165.73	6815316	7.07%
26 Oct 2011	158.49	160.91	160.91	157.27	922858	-0.76%
25 Oct 2011	159.71	159.82	162.16	155.03	7611582	1.15%
24 Oct 2011	157.90	160.87	163.18	156.55	3263053	-0.24%
21 Oct 2011	158.28	160.00	160.60	157.55	1953168	-0.86%
20 Oct 2011	159.65	160.97	161.26	158.21	2691224	-2.88%
19 Oct 2011	164.39	161.45	165.07	161.45	2552845	3.16%
18 Oct 2011	159.36	161.45	161.46	157.46	2628378	-2.49%
17 Oct 2011	163.43	162.73	164.20	161.29	2614024	0.95%
14 Oct 2011	161.89	159.45	163.64	158.56	3332272	1.20%
13 Oct 2011	159.97	159.18	161.60	157.45	5818361	2.34%
12 Oct 2011	156.31	152.73	156.97	151.59	4144698	3.27%
11 Oct 2011	151.36	154.91	156.55	150.75	3037608	-1.21%
10 Oct 2011	153.21	149.98	154.15	148.39	3193148	2.21%
07 Oct 2011	149.90	148.56	151.20	148.18	6215157	5.80%
05 Oct 2011	141.68	145.64	146.18	138.44	8513439	-2.71%
04 Oct 2011	145.63	151.64	153.55	143.85	5828022	-4.54%
03 Oct 2011	152.56	156.36	156.36	152.01	2683816	-4.15%
30 Sep 2011	159.16	161.67	161.67	157.45	3670929	-1.72%
29 Sep 2011	161.95	156.75	162.85	156.02	4552944	2.53%
28 Sep 2011	157.95	161.91	162.18	155.93	3193051	-1.96%
27 Sep 2011	161.10	159.00	163.15	158.85	3011957	3.26%
26 Sep 2011	156.01	153.45	159.01	151.45	4048977	1.69%
23 Sep 2011	153.41	154.24	157.44	152.43	3012724	-2.16%
22 Sep 2011	156.79	160.02	160.65	155.23	2940314	-4.31%
21 Sep 2011	163.85	161.25	164.51	159.47	3230402	2.13%
20 Sep 2011	160.43	156.77	161.42	156.38	2720364	2.66%
19 Sep 2011	156.27	159.58	159.58	155.64	2089505	-2.76%
16 Sep 2011	160.71	162.00	162.72	158.36	6241883	0.88%
15 Sep 2011	159.31	159.09	160.44	154.71	2868609	1.41%
14 Sep 2011	157.10	155.79	157.94	152.74	4036602	1.37%
13 Sep 2011	154.98	158.64	160.06	153.09	2667450	-1.15%
12 Sep 2011	156.79	160.05	160.73	155.15	3670900	-3.84%
09 Sep 2011	163.05	168.32	168.32	162.49	3239751	-2.41%
08 Sep 2011	167.08	163.98	168.73	160.73	4315392	2.41%
07 Sep 2011	163.15	162.55	164.83	161.84	3356380	0.91%
06 Sep 2011	161.68	159.09	162.95	155.51	5207572	0.69%
05 Sep 2011	160.58	159.45	161.67	157.35	3352807	-0.45%
02 Sep 2011	161.30	162.09	163.58	159.30	6962746	1.59%
30 Aug 2011	158.77	158.18	161.24	156.36	3577105	1.77%
29 Aug 2011	156.01	151.82	157.04	151.82	2973272	4.61%
26 Aug 2011	149.14	151.37	152.15	147.98	3536430	-1.63%
25 Aug 2011	151.61	154.53	155.27	150.45	5782669	-0.99%
24 Aug 2011	153.13	153.64	156.17	151.62	3045387	-1.17%
23 Aug 2011	154.94	155.82	156.96	151.22	4648089	0.14%
22 Aug 2011	154.73	151.82	155.92	150.08	3646889	2.27%
19 Aug 2011	151.30	153.64	155.17	149.70	8613484	-3.66%
18 Aug 2011	157.05	166.36	166.36	156.60	7930974	-5.06%
17 Aug 2011	165.42	169.64	171.27	164.85	5926423	-2.76%
16 Aug 2011	170.11	174.93	175.58	169.57	2946524	-0.46%
12 Aug 2011	170.90	174.42	175.45	169.46	4754184	-0.27%
11 Aug 2011	171.37	174.27	176.34	170.91	3847984	-2.20%
10 Aug 2011	175.22	175.26	176.58	174.13	3379659	2.50%
09 Aug 2011	170.94	166.36	175.93	165.54	5346085	-1.13%
08 Aug 2011	172.89	170.92	177.27	169.71	3450619	-1.62%
05 Aug 2011	175.73	176.36	178.13	172.73	4644498	-2.68%
04 Aug 2011	180.57	183.36	184.55	180.00	2716435	-0.88%
03 Aug 2011	182.17	184.08	184.08	180.06	3859436	-1.93%
02 Aug 2011	185.76	189.07	189.34	185.11	2925557	-2.26%
01 Aug 2011	190.06	191.42	192.67	188.85	2088359	0.83%
29 Jul 2011	188.50	183.82	191.09	182.47	6537105	1.90%
28 Jul 2011	184.99	184.02	188.27	183.64	3823471	-0.73%
27 Jul 2011	186.35	189.35	190.22	185.21	2672002	-1.41%
26 Jul 2011	189.01	195.63	196.31	187.77	4237387	-3.29%
25 Jul 2011	195.43	194.16	197.09	192.09	2151239	0.64%
22 Jul 2011	194.19	190.55	194.55	190.26	2721143	2.60%
21 Jul 2011	189.27	189.45	191.66	188.59	1396248	-0.42%
20 Jul 2011	190.06	193.82	194.36	189.51	1732852	-1.55%
19 Jul 2011	193.05	190.17	194.53	189.29	1811824	1.35%
18 Jul 2011	190.47	192.18	192.64	189.44	1620502	-1.23%
15 Jul 2011	192.85	193.64	195.27	192.27	1558115	-0.78%
14 Jul 2011	194.37	190.89	197.09	190.22	2374912	1.42%
13 Jul 2011	191.64	190.91	192.78	190.25	1354527	0.70%
12 Jul 2011	190.30	189.45	193.72	188.56	2580225	-0.70%
11 Jul 2011	191.64	192.73	192.73	190.26	2161274	-0.58%
08 Jul 2011	192.76	198.39	199.06	192.14	4104516	-2.72%
07 Jul 2011	198.15	196.25	198.95	193.30	3918667	1.33%
06 Jul 2011	195.54	198.60	200.00	194.84	2414506	-1.99%
05 Jul 2011	199.51	200.34	200.34	197.83	2069629	-0.22%
04 Jul 2011	199.95	201.82	202.15	199.14	1801299	0.45%
01 Jul 2011	199.06	202.06	202.06	197.84	2791127	0.02%
30 Jun 2011	199.03	198.36	199.91	195.82	5501188	0.68%
29 Jun 2011	197.68	198.16	199.04	197.00	4278928	0.37%
28 Jun 2011	196.96	196.36	198.55	195.15	3380134	0.36%
27 Jun 2011	196.25	191.71	197.23	190.40	5798430	1.44%
24 Jun 2011	193.47	188.20	194.35	188.18	5530183	3.29%
23 Jun 2011	187.31	184.73	188.35	184.43	2977981	1.11%
22 Jun 2011	185.25	186.25	186.80	183.64	2776052	0.48%
21 Jun 2011	184.36	186.67	188.73	182.44	4634995	-1.06%
20 Jun 2011	186.34	187.44	189.42	183.64	3141587	-0.71%
17 Jun 2011	187.67	189.07	189.07	186.19	1612367	0.36%
16 Jun 2011	187.00	185.45	189.80	185.11	3102463	-0.26%
15 Jun 2011	187.48	191.09	191.60	186.76	1830712	-2.31%
14 Jun 2011	191.92	189.27	192.26	189.27	2474880	1.53%
13 Jun 2011	189.02	187.31	190.18	186.90	1874470	0.36%
10 Jun 2011	188.35	190.91	190.91	186.65	2151221	-1.15%
09 Jun 2011	190.55	190.00	192.16	189.55	2136522	-0.10%
08 Jun 2011	190.74	190.94	193.16	189.09	1360757	-0.67%
07 Jun 2011	192.03	190.96	193.41	190.92	1368471	-0.18%
06 Jun 2011	192.37	189.09	193.45	188.27	1462591	1.01%
03 Jun 2011	190.44	191.82	194.18	189.29	2183795	-0.14%
02 Jun 2011	190.71	193.04	193.09	189.53	2952892	-3.30%
01 Jun 2011	197.22	197.05	197.91	194.37	2725196	-0.13%
31 May 2011	197.47	196.51	199.05	195.11	2337050	0.78%
30 May 2011	195.95	194.91	196.97	194.56	2282297	0.90%
27 May 2011	194.21	187.32	195.22	187.31	3844964	4.08%
26 May 2011	186.59	185.20	187.64	184.35	4513555	1.73%
25 May 2011	183.41	185.64	185.64	182.44	4038800	-0.99%
24 May 2011	185.24	183.29	187.45	183.29	2567563	1.19%
23 May 2011	183.07	188.53	188.53	182.36	3669551	-3.48%
20 May 2011	189.67	188.73	191.65	186.36	2640687	1.27%
19 May 2011	187.29	189.82	189.82	186.14	1744542	-0.21%
18 May 2011	187.68	190.00	191.23	186.37	3092458	-0.72%
17 May 2011	189.05	192.36	193.23	186.00	3632992	-1.70%
16 May 2011	192.32	193.36	193.96	191.82	1866024	-1.42%
13 May 2011	195.10	191.82	199.35	190.05	4205208	1.99%
12 May 2011	191.30	194.55	196.17	190.91	2332525	-2.28%
11 May 2011	195.76	196.00	196.67	192.91	2146059	0.05%
10 May 2011	195.67	196.55	197.27	193.86	2161550	-0.63%
09 May 2011	196.91	198.80	198.80	193.86	2014020	-0.07%
06 May 2011	197.05	187.82	197.95	187.74	5703147	5.22%
05 May 2011	187.27	192.18	194.05	185.64	4760703	-2.62%
04 May 2011	192.30	192.68	194.91	189.60	4227827	-0.95%
03 May 2011	194.15	199.27	201.45	192.07	6317228	-2.77%
02 May 2011	199.69	202.51	203.33	198.98	2207152	-1.45%
29 Apr 2011	202.63	202.91	205.09	200.56	4824384	-0.27%
28 Apr 2011	203.18	203.27	205.08	197.27	11493180	0.96%
27 Apr 2011	201.25	205.08	205.18	200.36	4525255	-1.30%
26 Apr 2011	203.90	203.36	204.62	199.66	4023140	0.79%
25 Apr 2011	202.30	202.64	204.79	201.65	2752853	-0.52%
21 Apr 2011	203.36	203.95	204.35	202.09	2384747	0.55%
20 Apr 2011	202.25	200.67	202.53	199.09	2498843	2.05%
19 Apr 2011	198.19	197.09	198.82	194.91	3489731	0.55%
18 Apr 2011	197.11	200.38	203.15	196.65	5960825	-1.60%
15 Apr 2011	200.31	203.63	207.09	199.68	5965130	-2.23%
13 Apr 2011	204.88	198.87	205.45	197.49	4957831	2.38%
11 Apr 2011	200.11	197.27	201.53	197.27	3248999	0.21%
08 Apr 2011	199.69	200.82	203.44	198.43	3323957	-0.52%
07 Apr 2011	200.73	200.00	202.62	198.85	2762770	0.32%
06 Apr 2011	200.09	201.60	203.55	199.27	3242206	-0.97%
05 Apr 2011	202.05	204.50	205.07	200.75	2670328	-0.71%
04 Apr 2011	203.49	200.95	204.90	200.95	3074910	1.48%
01 Apr 2011	200.53	202.69	203.45	199.09	3164043	-1.19%
31 Mar 2011	202.95	202.22	205.09	199.56	7222403	0.64%
30 Mar 2011	201.65	200.91	202.81	200.10	2597301	0.87%
29 Mar 2011	199.91	200.00	201.82	198.73	3531177	-0.12%
28 Mar 2011	200.15	196.18	202.82	196.01	5782206	0.89%
25 Mar 2011	198.38	194.69	199.45	192.57	3981956	3.61%
24 Mar 2011	191.47	190.26	193.63	190.26	3026339	1.17%
23 Mar 2011	189.25	182.13	189.75	181.68	5147838	3.66%
22 Mar 2011	182.57	183.26	184.25	181.33	3273689	0.05%
21 Mar 2011	182.47	183.62	184.15	181.27	1901677	0.10%
18 Mar 2011	182.28	184.28	185.82	181.83	2122726	-0.92%
17 Mar 2011	183.97	185.45	186.80	182.58	5709140	-1.52%
16 Mar 2011	186.81	182.18	187.98	182.18	4100531	3.10%
15 Mar 2011	181.20	180.00	182.45	179.23	3880159	-2.21%
14 Mar 2011	185.29	183.07	185.75	182.90	1886927	1.21%
11 Mar 2011	183.07	183.09	186.36	181.85	2642778	-0.75%
10 Mar 2011	184.46	186.91	186.91	183.29	1915103	-2.00%
09 Mar 2011	188.23	187.22	189.09	185.69	3100874	1.44%
08 Mar 2011	185.56	184.55	186.28	182.75	2813140	1.03%
07 Mar 2011	183.66	183.23	184.36	180.36	3109299	-0.61%
04 Mar 2011	184.79	187.27	190.26	183.89	3376058	-0.31%
03 Mar 2011	185.37	183.45	188.31	181.10	6260500	-0.65%
01 Mar 2011	186.58	178.89	187.27	177.87	4793036	5.70%
28 Feb 2011	176.52	181.42	182.99	174.93	6703496	-1.56%
25 Feb 2011	179.32	176.25	181.19	175.67	4865725	3.67%
24 Feb 2011	172.97	182.40	182.55	171.58	7896563	-5.44%
23 Feb 2011	182.93	185.27	187.24	182.38	2635809	-2.05%
22 Feb 2011	186.75	186.67	187.82	184.57	2664309	-1.01%
21 Feb 2011	188.66	186.58	189.42	182.93	2738791	1.11%
18 Feb 2011	186.58	193.09	195.09	185.93	6405899	-2.91%
17 Feb 2011	192.18	190.52	194.55	188.39	3974153	0.61%
16 Feb 2011	191.02	190.27	192.65	189.86	1679314	-0.34%
15 Feb 2011	191.67	188.00	193.85	188.00	4905915	1.93%
14 Feb 2011	188.05	183.65	188.79	183.65	3487893	3.37%
11 Feb 2011	181.92	174.75	183.27	174.75	4038535	4.24%
10 Feb 2011	174.52	174.05	177.23	173.64	3402750	0.29%
09 Feb 2011	174.01	172.91	179.25	170.87	6726012	0.58%
08 Feb 2011	173.01	179.25	179.27	172.15	7011244	-2.78%
07 Feb 2011	177.95	179.09	180.91	177.15	3363371	-1.73%
04 Feb 2011	181.09	185.45	188.14	180.04	3506122	-3.02%
03 Feb 2011	186.73	183.64	188.67	182.41	2921538	1.54%
02 Feb 2011	183.89	184.55	186.15	182.21	3106142	1.67%
01 Feb 2011	180.87	185.29	185.45	180.00	4569630	-2.63%
31 Jan 2011	185.75	181.62	187.27	180.28	3944485	0.31%
28 Jan 2011	185.17	185.09	187.31	180.59	4870583	0.40%
27 Jan 2011	184.43	190.36	190.91	183.00	6054139	-2.27%
25 Jan 2011	188.71	197.82	198.36	187.82	6990621	-4.24%
24 Jan 2011	197.07	193.64	198.53	192.73	8609403	1.72%
21 Jan 2011	193.74	189.66	194.38	188.08	4310320	1.43%
20 Jan 2011	191.01	185.22	193.91	182.99	3606524	2.67%
19 Jan 2011	186.05	184.71	188.18	184.71	3285668	1.17%
18 Jan 2011	183.90	183.64	186.18	181.84	3480850	1.03%
17 Jan 2011	182.03	183.65	185.44	180.55	3310703	-0.80%
14 Jan 2011	183.49	187.27	191.60	182.73	4470591	-1.64%
13 Jan 2011	186.55	194.18	194.18	184.73	5149819	-4.06%
12 Jan 2011	194.45	187.42	195.32	186.25	6864148	4.55%
11 Jan 2011	185.99	184.73	189.57	182.32	6182864	0.88%
10 Jan 2011	184.36	189.86	192.52	182.75	6510410	-3.36%
07 Jan 2011	190.76	190.00	195.98	189.27	6178882	-0.41%
06 Jan 2011	191.54	195.32	196.08	190.41	4769781	-1.49%
05 Jan 2011	194.43	199.49	199.82	193.64	5307600	-3.14%
04 Jan 2011	200.74	208.31	208.95	199.65	4175490	-3.56%
03 Jan 2011	208.15	209.82	210.62	207.08	1379646	-0.02%
31 Dec 2010	208.20	206.66	208.76	206.36	1959891	0.73%
30 Dec 2010	206.70	204.20	207.93	204.20	3741694	0.66%
29 Dec 2010	205.35	202.73	205.82	201.65	2290701	1.58%
28 Dec 2010	202.15	204.73	204.73	201.58	1544960	-1.22%
27 Dec 2010	204.65	203.32	206.55	203.32	1604653	0.66%
24 Dec 2010	203.30	203.09	205.07	202.18	2034531	-1.02%
23 Dec 2010	205.39	207.09	207.27	204.15	1926646	-0.18%
22 Dec 2010	205.77	208.18	208.18	203.65	2692166	-0.58%
21 Dec 2010	206.97	200.49	207.82	200.36	4137814	3.48%
20 Dec 2010	200.01	199.95	203.44	197.83	3212298	-0.52%
16 Dec 2010	201.05	197.09	202.21	194.20	4101682	2.51%
15 Dec 2010	196.13	200.36	201.58	194.75	4781060	-3.65%
14 Dec 2010	203.55	204.53	206.00	200.61	2830159	-0.08%
13 Dec 2010	203.71	204.73	204.83	197.48	3636563	0.30%
10 Dec 2010	203.11	192.18	204.55	189.29	6827525	5.56%
09 Dec 2010	192.42	200.74	203.76	190.02	8412396	-4.17%
08 Dec 2010	200.80	200.91	202.45	197.32	4225424	-0.55%
07 Dec 2010	201.91	208.85	208.85	200.00	6303028	-3.54%
06 Dec 2010	209.31	216.27	217.31	207.85	3887953	-2.56%
03 Dec 2010	214.81	215.64	216.49	212.18	2687850	-0.81%
02 Dec 2010	216.57	214.91	218.55	214.55	3987877	2.03%
01 Dec 2010	212.26	209.09	214.18	208.15	4193030	2.22%
30 Nov 2010	207.65	209.11	210.31	205.03	5860932	-1.06%
29 Nov 2010	209.87	206.55	211.50	206.06	3736399	2.68%
26 Nov 2010	204.39	205.27	209.56	198.41	5587204	0.71%
25 Nov 2010	202.95	206.55	210.43	200.47	7603636	-0.79%
24 Nov 2010	204.56	210.91	213.62	202.59	4914885	-2.75%
23 Nov 2010	210.35	213.09	213.71	205.09	3751973	-1.96%
22 Nov 2010	214.55	209.62	216.94	208.21	3244856	2.73%
19 Nov 2010	208.85	212.16	212.73	207.37	3195844	-1.35%
18 Nov 2010	211.71	219.45	219.54	207.05	7111339	-3.15%
16 Nov 2010	218.60	224.00	225.55	217.02	3953504	-1.71%
15 Nov 2010	222.40	218.26	224.89	217.70	4252182	1.90%
12 Nov 2010	218.26	224.18	224.53	217.06	2761521	-2.97%
11 Nov 2010	224.93	228.73	229.98	224.02	2272096	-1.44%
10 Nov 2010	228.22	229.09	229.98	227.03	2220094	-1.10%
09 Nov 2010	230.75	227.45	232.33	226.94	3581904	1.10%
08 Nov 2010	228.24	231.45	232.36	226.17	5364618	-1.42%
05 Nov 2010	231.52	231.14	232.55	230.79	423588	0.58%
04 Nov 2010	230.19	227.07	231.01	225.64	2953238	2.21%
03 Nov 2010	225.21	226.36	228.15	224.18	3226833	0.59%
02 Nov 2010	223.88	223.27	226.67	219.86	4578468	-0.05%
01 Nov 2010	224.00	215.68	226.18	215.64	9525228	5.94%
29 Oct 2010	211.45	199.69	214.00	195.27	9668301	6.79%
28 Oct 2010	198.01	202.64	203.29	196.01	9111924	-1.60%
27 Oct 2010	201.23	204.97	205.33	197.93	3598048	-2.15%
26 Oct 2010	205.66	207.64	207.82	204.91	2198228	-0.96%
25 Oct 2010	207.65	206.91	210.53	206.36	2448493	0.90%
22 Oct 2010	205.79	206.36	207.09	203.11	2147228	0.20%
21 Oct 2010	205.38	203.82	205.79	200.56	3805812	1.41%
20 Oct 2010	202.53	202.55	205.10	201.41	2263699	-0.50%
19 Oct 2010	203.55	204.55	209.89	202.45	3992090	0.30%
18 Oct 2010	202.94	203.64	204.36	198.92	5810966	-0.75%
15 Oct 2010	204.48	207.45	207.82	203.29	2198705	-1.32%
14 Oct 2010	207.22	211.81	212.58	204.41	2765407	-1.64%
13 Oct 2010	210.67	207.04	211.78	206.58	4252138	1.75%
12 Oct 2010	207.04	206.55	208.13	205.35	2526191	0.54%
11 Oct 2010	205.93	205.45	208.35	204.30	2302266	0.57%
08 Oct 2010	204.76	207.45	207.62	203.32	2777265	-1.01%
07 Oct 2010	206.84	208.91	209.27	205.80	2344429	-1.01%
06 Oct 2010	208.94	211.09	211.49	207.00	2497299	0.13%
05 Oct 2010	208.67	208.74	210.69	207.59	2505483	-0.73%
04 Oct 2010	210.21	207.45	212.73	207.45	3139711	1.85%
01 Oct 2010	206.40	203.10	206.88	202.91	3179105	2.00%
30 Sep 2010	202.35	200.00	203.82	199.51	3909992	1.00%
29 Sep 2010	200.35	202.75	203.09	199.21	2496279	-0.79%
28 Sep 2010	201.95	202.18	202.75	199.64	3584507	-0.39%
27 Sep 2010	202.75	203.19	205.61	201.82	3032927	0.09%
24 Sep 2010	202.56	200.00	203.36	197.90	3027804	1.25%
23 Sep 2010	200.05	204.36	208.73	196.43	2050899	-2.30%
22 Sep 2010	204.75	204.45	206.71	202.55	4436805	-0.09%
21 Sep 2010	204.94	205.09	205.96	200.92	4874260	-0.05%
20 Sep 2010	205.05	202.73	206.14	200.91	3136582	1.22%
17 Sep 2010	202.58	200.91	204.00	200.91	3141964	0.96%
16 Sep 2010	200.65	200.00	204.36	199.45	4500560	-0.03%
15 Sep 2010	200.71	200.09	201.80	199.12	3326158	0.34%
14 Sep 2010	200.03	200.36	203.05	198.55	3930290	0.20%
13 Sep 2010	199.64	192.55	200.66	191.84	4999269	4.55%
09 Sep 2010	190.95	188.19	191.64	187.65	3536765	2.20%
08 Sep 2010	186.84	187.28	189.32	186.15	2627842	-1.06%
07 Sep 2010	188.84	189.09	190.75	187.85	3708098	-0.08%
06 Sep 2010	188.99	182.00	190.55	182.00	4765817	3.84%
03 Sep 2010	182.00	182.55	183.63	180.76	1910171	-0.29%
02 Sep 2010	182.53	182.40	183.33	181.00	2477553	0.90%
01 Sep 2010	180.91	178.25	182.31	178.25	4194424	1.77%
31 Aug 2010	177.76	174.91	178.45	174.55	3027524	1.01%
30 Aug 2010	175.98	175.80	178.35	174.21	1792891	1.09%
27 Aug 2010	174.08	180.00	180.00	173.32	2768834	-2.66%
26 Aug 2010	178.83	179.09	180.91	177.47	4331942	-0.07%
25 Aug 2010	178.96	180.59	182.52	178.48	3838212	-1.74%
24 Aug 2010	182.13	182.91	186.18	181.45	3717305	-0.97%
23 Aug 2010	183.91	180.64	184.85	179.09	3905192	1.76%
20 Aug 2010	180.73	182.83	183.63	180.29	2514532	-1.87%
19 Aug 2010	184.18	176.74	184.71	176.74	5695033	4.66%
18 Aug 2010	175.98	174.91	177.64	172.93	3277100	0.93%
17 Aug 2010	174.35	174.09	176.33	173.18	3164971	0.19%
16 Aug 2010	174.02	177.64	178.36	173.29	3146781	-1.98%
13 Aug 2010	177.53	176.35	179.05	175.15	3419585	1.36%
12 Aug 2010	175.15	175.27	179.64	174.00	5083185	-0.88%
11 Aug 2010	176.70	178.20	181.64	175.04	4386569	-1.72%
10 Aug 2010	179.80	177.66	180.91	175.75	5842996	0.90%
09 Aug 2010	178.20	172.55	178.55	172.55	4733829	3.19%
06 Aug 2010	172.69	173.64	175.09	171.37	3518166	-0.59%
05 Aug 2010	173.71	176.91	176.91	173.21	3060642	-1.43%
04 Aug 2010	176.23	175.10	176.91	174.01	4469083	0.75%
03 Aug 2010	174.91	171.71	175.64	171.45	6550962	2.39%
02 Aug 2010	170.83	165.82	171.25	165.64	6396138	3.83%
30 Jul 2010	164.53	168.55	169.36	163.64	2386090	-2.56%
29 Jul 2010	168.85	164.00	169.45	163.69	5063707	2.18%
28 Jul 2010	165.25	168.18	168.27	164.09	2064320	-1.66%
27 Jul 2010	168.04	166.42	168.64	163.32	4152329	0.82%
26 Jul 2010	166.67	167.05	168.44	165.67	2054200	0.42%
23 Jul 2010	165.97	166.36	167.42	164.62	4775083	0.45%
22 Jul 2010	165.22	163.45	165.45	161.13	2820295	0.68%
21 Jul 2010	164.11	162.55	164.53	161.94	2933359	1.77%
20 Jul 2010	161.25	163.65	164.75	160.55	1455851	-1.47%
19 Jul 2010	163.65	162.75	164.43	161.27	3125514	-0.26%
16 Jul 2010	164.07	161.09	164.55	161.09	3003602	2.33%
15 Jul 2010	160.34	161.65	163.79	159.69	2812591	-1.06%
14 Jul 2010	162.05	164.18	166.26	161.12	2597757	-0.91%
13 Jul 2010	163.54	156.41	163.82	156.41	2526351	0.67%
12 Jul 2010	162.45	160.89	162.73	159.28	4040383	2.01%
09 Jul 2010	159.25	157.55	159.82	157.45	3217777	1.58%
08 Jul 2010	156.78	156.00	157.42	155.46	1672806	1.90%
07 Jul 2010	153.85	155.82	156.02	153.50	2084301	-1.47%
06 Jul 2010	156.15	152.64	156.67	152.45	2319110	2.17%
05 Jul 2010	152.84	152.36	153.76	151.64	1459645	0.07%
02 Jul 2010	152.74	153.18	154.14	151.49	3261874	-0.16%
01 Jul 2010	152.99	155.35	155.82	152.10	3342467	-2.35%
30 Jun 2010	156.67	152.02	157.15	151.68	4010160	1.58%
29 Jun 2010	154.24	158.21	158.21	153.03	3303161	-2.51%
28 Jun 2010	158.21	154.91	158.54	154.91	2536694	1.59%
25 Jun 2010	155.74	160.00	160.35	154.83	3670962	-3.29%
24 Jun 2010	161.04	163.31	164.00	159.66	3487698	-1.63%
23 Jun 2010	163.71	161.11	164.49	160.28	3219018	0.99%
22 Jun 2010	162.11	163.09	164.69	161.53	3296032	-0.91%
21 Jun 2010	163.60	159.80	165.45	159.20	5197811	3.51%
18 Jun 2010	158.05	159.29	160.91	157.10	3185066	-1.65%
17 Jun 2010	160.70	159.64	162.16	153.82	11674290	0.81%
16 Jun 2010	159.41	158.00	159.98	156.37	3761689	1.94%
15 Jun 2010	156.38	155.21	157.25	152.60	2635443	0.75%
14 Jun 2010	155.21	155.45	156.18	153.35	2758649	0.90%
11 Jun 2010	153.82	153.64	154.55	151.24	3795477	2.04%
10 Jun 2010	150.74	149.60	151.67	148.00	3597611	0.55%
09 Jun 2010	149.92	148.55	152.71	148.55	3618518	0.86%
08 Jun 2010	148.64	152.55	153.58	147.84	4655052	-2.90%
07 Jun 2010	153.08	129.45	154.55	129.45	3471483	-2.76%
04 Jun 2010	157.43	155.29	157.93	155.29	2963920	1.38%
03 Jun 2010	155.29	154.80	156.19	154.22	2494522	1.40%
02 Jun 2010	153.15	153.58	154.53	149.64	3320996	0.53%
01 Jun 2010	152.35	154.85	157.24	151.47	3878011	-3.50%
31 May 2010	157.87	157.23	158.99	155.89	3698709	0.41%
28 May 2010	157.23	156.75	159.45	154.30	4071926	0.93%
27 May 2010	155.78	153.64	157.27	151.50	5838511	1.06%
26 May 2010	154.14	150.01	154.68	149.31	4346267	4.75%
25 May 2010	147.15	149.29	149.29	145.88	4537380	-2.74%
24 May 2010	151.29	152.64	172.65	150.00	4245575	-0.32%
21 May 2010	151.78	147.81	152.55	146.78	4506121	0.38%
20 May 2010	151.21	151.09	154.00	148.27	6381900	0.87%
19 May 2010	149.90	160.00	160.73	148.73	12227558	-7.28%
18 May 2010	161.67	164.05	164.05	160.45	3647882	-1.32%
17 May 2010	163.84	163.27	164.53	160.55	3404595	-1.09%
14 May 2010	165.65	168.19	168.19	164.55	2585990	-1.72%
13 May 2010	168.55	167.64	169.82	167.46	2924053	1.34%
12 May 2010	166.32	167.64	167.89	164.75	3526949	-0.20%
11 May 2010	166.65	167.64	169.82	165.09	4166762	-0.60%
10 May 2010	167.65	161.80	168.73	161.56	4430143	5.19%
07 May 2010	159.38	160.89	162.18	158.00	5115017	-2.91%
06 May 2010	164.15	163.35	165.92	162.00	3270914	-0.09%
05 May 2010	164.30	165.45	165.45	161.32	5285087	-1.26%
04 May 2010	166.40	171.25	172.11	165.27	3506018	-2.32%
03 May 2010	170.35	172.02	174.17	169.64	2984585	-1.58%
30 Apr 2010	173.08	173.25	175.35	172.21	3406725	0.52%
29 Apr 2010	172.19	167.82	172.91	167.82	4649510	3.00%
28 Apr 2010	167.17	169.33	171.08	166.07	3941820	-2.90%
27 Apr 2010	172.17	174.18	174.55	170.03	2811092	-1.37%
26 Apr 2010	174.57	178.20	181.48	174.25	5675067	-1.79%
23 Apr 2010	177.76	172.55	178.15	171.82	4891115	3.58%
22 Apr 2010	171.61	171.91	175.39	170.03	4186575	-0.84%
21 Apr 2010	173.07	170.90	173.55	170.73	3767697	2.02%
20 Apr 2010	169.64	167.64	171.82	167.27	4431773	1.44%
19 Apr 2010	167.24	166.15	168.46	164.10	4197377	-0.29%
16 Apr 2010	167.72	166.73	170.35	166.42	4457721	0.49%
15 Apr 2010	166.91	172.33	174.16	166.42	5430802	-2.57%
13 Apr 2010	171.31	175.39	175.73	170.97	3988314	-2.33%
12 Apr 2010	175.39	178.18	179.07	174.77	3753582	-1.39%
09 Apr 2010	177.87	174.96	178.54	174.91	2297644	1.79%
08 Apr 2010	174.75	178.58	179.64	174.13	4261707	-2.66%
07 Apr 2010	179.52	182.31	183.45	178.20	3611538	-1.05%
06 Apr 2010	181.42	180.35	183.58	179.15	5611666	1.27%
05 Apr 2010	179.15	173.64	180.13	173.64	5138752	3.43%
01 Apr 2010	173.21	174.00	174.89	171.69	3607188	0.02%
31 Mar 2010	173.18	175.42	176.51	172.49	5134032	-0.76%
30 Mar 2010	174.51	173.84	176.07	173.61	3376865	0.76%
29 Mar 2010	173.20	171.82	174.36	170.82	3983548	0.54%
26 Mar 2010	172.27	170.73	173.07	170.05	3917202	1.46%
25 Mar 2010	169.79	167.27	170.91	165.93	4820682	0.90%
23 Mar 2010	168.27	170.73	172.00	167.64	3672750	-1.05%
22 Mar 2010	170.05	172.55	172.55	167.45	3652288	-2.23%
19 Mar 2010	173.92	175.09	176.16	172.45	3267136	-0.74%
18 Mar 2010	175.21	172.74	176.27	172.55	4717742	1.59%
17 Mar 2010	172.46	170.00	173.38	169.45	4202724	1.94%
16 Mar 2010	169.18	167.45	169.98	165.85	2633732	0.73%
15 Mar 2010	167.95	169.09	170.00	155.64	2952782	-1.38%
12 Mar 2010	170.30	170.01	171.25	169.31	3725650	0.62%
11 Mar 2010	169.25	166.36	170.31	166.02	3844756	1.43%
10 Mar 2010	166.87	168.18	169.00	165.16	4034820	-0.80%
09 Mar 2010	168.21	167.64	169.93	165.28	6192671	0.15%
08 Mar 2010	167.95	165.45	168.51	165.45	5871814	2.44%
05 Mar 2010	163.95	163.29	165.27	162.12	2713237	0.37%
04 Mar 2010	163.35	164.73	166.28	161.67	3204623	-1.09%
03 Mar 2010	165.15	163.62	165.91	162.79	4562042	1.24%
02 Mar 2010	163.12	160.93	164.18	160.93	5140617	2.87%
26 Feb 2010	158.57	153.69	161.27	153.09	6456035	2.41%
25 Feb 2010	154.84	152.95	155.96	151.40	4353477	1.24%
24 Feb 2010	152.94	152.75	153.80	151.45	3109494	-0.78%
23 Feb 2010	154.14	150.89	154.91	150.11	3763832	1.94%
22 Feb 2010	151.20	153.66	154.55	150.68	2294782	-0.23%
19 Feb 2010	151.55	151.27	152.18	148.56	3322916	-0.78%
18 Feb 2010	152.74	152.73	155.09	151.70	4611962	-0.10%
17 Feb 2010	152.90	152.73	154.13	151.02	5134261	1.02%
16 Feb 2010	151.35	148.55	152.33	148.55	2051443	1.84%
15 Feb 2010	148.61	151.27	151.27	147.73	1936226	-1.05%
11 Feb 2010	150.19	143.65	150.87	143.65	3562978	3.28%
10 Feb 2010	145.42	148.73	149.37	144.88	3500693	-1.55%
09 Feb 2010	147.71	146.55	148.73	143.89	3795374	0.87%
08 Feb 2010	146.43	154.55	154.55	142.91	4176793	0.51%
06 Feb 2010	145.69	145.55	146.36	144.09	607485	0.39%
05 Feb 2010	145.12	147.24	147.24	143.64	4973182	-3.70%
04 Feb 2010	150.69	151.78	154.36	150.09	3322918	-1.27%
03 Feb 2010	152.63	150.02	153.64	149.68	3302936	2.50%
02 Feb 2010	148.91	152.91	153.17	148.33	5301734	-2.01%
01 Feb 2010	151.96	149.11	154.25	148.18	5197735	0.66%
29 Jan 2010	150.97	140.91	152.55	140.91	10773920	5.37%
28 Jan 2010	143.28	145.45	146.87	141.68	10276194	0.09%
27 Jan 2010	143.15	149.09	150.44	141.82	6911548	-5.23%
25 Jan 2010	151.05	151.20	152.57	150.05	2884574	-1.18%
22 Jan 2010	152.85	150.73	154.00	149.25	5931119	-1.41%
21 Jan 2010	155.04	158.15	158.73	153.15	6132204	-2.88%
20 Jan 2010	159.63	158.15	160.84	157.99	4996526	1.44%
19 Jan 2010	157.36	157.09	159.27	156.18	3782571	0.25%
18 Jan 2010	156.97	151.64	157.96	150.96	4165370	2.48%
15 Jan 2010	153.17	152.77	154.29	150.99	3549441	0.86%
14 Jan 2010	151.87	154.00	156.55	151.13	6156026	-0.64%
13 Jan 2010	152.85	149.39	153.49	149.39	5760883	-0.25%
12 Jan 2010	153.23	158.07	158.55	152.73	4142170	-3.06%
11 Jan 2010	158.07	159.64	160.33	157.45	3306304	-0.52%
08 Jan 2010	158.90	161.65	161.82	158.36	3741988	-1.40%
07 Jan 2010	161.16	163.05	163.05	159.36	1973143	-0.95%
06 Jan 2010	162.70	162.73	164.97	161.84	3710919	0.77%
05 Jan 2010	161.46	161.45	163.59	160.27	2665454	0.94%
04 Jan 2010	159.95	159.45	160.91	159.09	1665852	0.31%
31 Dec 2009	159.45	160.89	161.76	157.87	3189984	-0.32%
30 Dec 2009	159.96	160.00	161.57	158.69	3340755	-0.05%
29 Dec 2009	160.04	157.25	160.73	157.25	3471780	1.77%
24 Dec 2009	157.25	157.27	158.53	155.45	3228487	0.26%
23 Dec 2009	156.84	150.91	157.27	150.55	4079525	4.47%
22 Dec 2009	150.13	148.71	150.73	148.36	2995982	1.82%
21 Dec 2009	147.44	147.09	148.89	145.55	4724759	0.20%
18 Dec 2009	147.15	148.53	149.89	146.20	4682076	-2.00%
17 Dec 2009	150.15	149.27	151.25	147.82	4641365	0.39%
16 Dec 2009	149.56	148.55	151.95	148.06	5380362	-0.37%
15 Dec 2009	150.12	153.53	155.80	149.82	5905145	-2.94%
14 Dec 2009	154.67	156.09	157.94	154.09	4110283	-1.60%
11 Dec 2009	157.18	161.40	161.40	155.15	4169206	-1.31%
10 Dec 2009	159.26	155.51	159.64	153.51	5980496	2.41%
09 Dec 2009	155.51	157.58	158.51	155.09	3631828	-1.97%
08 Dec 2009	158.63	156.36	159.59	154.84	5950748	1.37%
07 Dec 2009	156.49	158.91	160.24	155.65	4339693	-1.24%
04 Dec 2009	158.45	159.09	160.25	157.27	4220574	-1.44%
03 Dec 2009	160.77	162.18	164.54	159.49	5033864	-1.04%
02 Dec 2009	162.46	162.70	166.81	161.45	6562315	0.71%
01 Dec 2009	161.31	159.27	161.80	157.28	4176261	2.23%
30 Nov 2009	157.79	163.64	163.64	156.36	5147834	1.99%
27 Nov 2009	154.71	154.55	155.80	147.45	7665985	-1.68%
26 Nov 2009	157.36	163.00	163.05	156.36	6276232	-4.03%
25 Nov 2009	163.97	164.38	165.27	161.31	4511622	-0.83%
24 Nov 2009	165.34	166.39	166.55	162.95	4850031	-0.86%
23 Nov 2009	166.77	163.64	167.95	162.76	3581810	2.26%
20 Nov 2009	163.09	160.00	163.82	156.00	4924480	1.19%
19 Nov 2009	161.17	164.43	164.53	159.64	3509857	-2.11%
18 Nov 2009	164.64	166.36	166.91	163.82	3225432	-1.63%
17 Nov 2009	167.37	167.64	168.16	163.65	3578373	0.13%
16 Nov 2009	167.15	165.65	169.45	165.65	3509201	1.14%
13 Nov 2009	165.26	163.49	166.35	162.09	3840697	1.83%
12 Nov 2009	162.29	168.55	168.82	160.55	5219314	-3.45%
11 Nov 2009	168.09	163.09	168.91	161.09	4135343	3.12%
10 Nov 2009	163.01	163.62	165.24	161.86	6010052	0.90%
09 Nov 2009	161.55	154.36	162.27	153.56	6764054	4.71%
06 Nov 2009	154.28	155.81	156.85	152.82	5337687	0.46%
05 Nov 2009	153.57	151.27	154.17	146.99	5796896	2.04%
04 Nov 2009	150.50	144.73	151.24	144.53	6567237	5.27%
03 Nov 2009	142.96	142.96	149.76	140.74	9415415	-0.57%
30 Oct 2009	143.78	142.73	147.33	138.89	11935252	2.47%
29 Oct 2009	140.32	143.82	146.37	137.57	10486709	-4.65%
28 Oct 2009	147.17	150.36	150.91	143.09	10240066	-3.00%
27 Oct 2009	151.72	160.91	163.54	150.21	10366162	-6.33%
26 Oct 2009	161.97	165.27	167.27	161.28	3599139	-1.42%
23 Oct 2009	164.31	164.36	165.79	162.75	3516866	1.38%
22 Oct 2009	162.07	166.91	167.45	161.09	5066664	-4.06%
21 Oct 2009	168.93	170.36	171.15	167.68	3838548	-1.62%
20 Oct 2009	171.72	172.50	175.64	170.92	4035149	-0.39%
17 Oct 2009	172.39	178.18	178.18	171.20	624441	-1.14%
16 Oct 2009	174.38	168.39	176.33	168.39	6127762	2.47%
15 Oct 2009	170.17	168.63	171.41	166.22	5798368	1.62%
14 Oct 2009	167.45	168.12	169.80	166.70	3360534	0.08%
12 Oct 2009	167.31	162.64	168.18	162.05	4825496	2.04%
09 Oct 2009	163.96	168.00	168.12	162.76	4193010	-2.29%
08 Oct 2009	167.81	167.75	169.98	165.98	6353522	0.50%
07 Oct 2009	166.98	171.82	173.47	166.16	5576021	-2.11%
06 Oct 2009	170.58	166.75	171.76	162.38	7449981	2.83%
05 Oct 2009	165.89	163.64	167.44	163.07	5868636	-1.53%
01 Oct 2009	168.47	148.73	169.80	148.73	8488409	2.09%
30 Sep 2009	165.02	156.40	165.45	156.40	8266381	4.76%
29 Sep 2009	157.52	162.49	162.49	154.55	4084034	3.26%
25 Sep 2009	152.55	154.55	155.36	152.02	3238993	-2.49%
24 Sep 2009	156.45	151.82	168.65	150.97	6365495	1.81%
23 Sep 2009	153.67	155.45	156.53	152.74	3266369	-0.86%
22 Sep 2009	155.00	153.09	156.08	152.18	2957694	1.34%
18 Sep 2009	152.95	158.18	158.18	152.45	6108871	-3.56%
17 Sep 2009	158.60	159.79	160.75	156.94	6531591	0.90%
16 Sep 2009	157.18	154.55	158.17	154.55	5216571	2.38%
15 Sep 2009	153.53	150.91	154.00	150.73	3485597	2.40%
14 Sep 2009	149.93	149.09	151.81	148.75	3877518	-1.26%
11 Sep 2009	151.85	150.91	153.57	148.77	6528251	2.28%
10 Sep 2009	148.47	146.36	150.62	146.09	6882203	2.99%
09 Sep 2009	144.16	143.09	145.27	142.47	4704721	0.37%
08 Sep 2009	143.63	144.55	146.64	142.13	9261862	0.14%
07 Sep 2009	143.43	136.15	144.89	136.11	6672288	6.05%
04 Sep 2009	135.25	134.36	136.82	132.91	4347024	1.08%
03 Sep 2009	133.81	134.73	136.71	132.75	5323133	-0.02%
02 Sep 2009	133.84	133.64	135.45	131.45	3883848	-1.17%
01 Sep 2009	135.42	136.76	141.02	134.55	5190778	-0.84%
31 Aug 2009	136.57	137.18	138.71	135.09	4749016	-1.63%
28 Aug 2009	138.84	136.34	140.14	136.34	4778984	1.74%
27 Aug 2009	136.46	137.27	138.18	135.79	5146345	-1.49%
26 Aug 2009	138.53	138.18	139.71	136.82	4230806	0.35%
25 Aug 2009	138.04	138.39	139.45	136.43	5205544	-1.14%
24 Aug 2009	139.63	136.36	140.71	136.36	5552551	3.03%
21 Aug 2009	135.53	130.89	136.23	128.54	8591103	3.59%
20 Aug 2009	130.83	131.80	133.60	129.85	3744698	0.42%
19 Aug 2009	130.28	131.45	131.82	127.35	6823565	-0.49%
18 Aug 2009	130.92	129.12	132.36	126.79	6220986	2.15%
17 Aug 2009	128.17	133.40	133.82	127.65	5539932	-5.36%
14 Aug 2009	135.43	139.09	139.09	134.21	4542815	-1.63%
13 Aug 2009	137.67	131.64	138.16	131.64	6383632	6.62%
12 Aug 2009	129.12	129.09	129.82	125.49	6932223	-0.97%
11 Aug 2009	130.38	133.54	133.54	127.75	6943125	-0.22%
10 Aug 2009	130.67	135.57	137.90	129.64	9414296	-2.63%
07 Aug 2009	134.20	138.73	139.05	133.27	7108816	-3.66%
06 Aug 2009	139.30	140.00	146.16	137.27	13914041	-0.94%
05 Aug 2009	140.62	139.99	141.45	137.82	6669795	1.29%
04 Aug 2009	138.83	140.36	142.82	137.00	8859431	-1.32%
03 Aug 2009	140.68	138.90	140.92	136.04	5089276	2.01%
31 Jul 2009	137.91	140.73	141.25	136.55	6509697	0.17%
30 Jul 2009	137.67	132.20	138.85	131.27	8529143	3.33%
29 Jul 2009	133.23	134.55	135.40	130.46	8030669	-1.03%
28 Jul 2009	134.61	138.13	138.18	133.09	10366240	-2.31%
27 Jul 2009	137.80	140.48	142.18	135.73	11264877	-1.25%
24 Jul 2009	139.55	142.33	144.49	138.18	10474438	-1.06%
23 Jul 2009	141.05	140.10	143.45	137.91	10064280	2.14%
22 Jul 2009	138.10	140.36	146.85	136.78	11467367	-1.70%
21 Jul 2009	140.49	144.53	144.55	139.49	8567015	-1.53%
20 Jul 2009	142.68	137.09	144.45	134.37	10081191	5.64%
17 Jul 2009	135.06	127.47	136.09	127.47	10057555	7.06%
16 Jul 2009	126.15	129.29	130.89	125.13	7065832	-0.37%
15 Jul 2009	126.62	125.45	128.71	121.65	9562855	2.48%
14 Jul 2009	123.55	117.30	124.55	117.30	7561363	7.36%
13 Jul 2009	115.08	112.73	117.09	110.21	7475550	0.65%
10 Jul 2009	114.34	115.64	119.53	112.62	8077318	-1.03%
09 Jul 2009	115.53	121.82	121.82	112.75	11362660	-2.71%
08 Jul 2009	118.75	125.09	125.24	116.77	10444465	-6.01%
07 Jul 2009	126.34	125.45	129.64	124.55	11712721	2.23%
06 Jul 2009	123.58	138.18	141.27	120.91	14367600	-9.97%
03 Jul 2009	137.26	131.00	138.18	130.23	6864174	2.92%
02 Jul 2009	133.36	133.98	135.43	130.73	6598428	0.50%
01 Jul 2009	132.70	130.91	134.35	127.87	8329095	1.06%
30 Jun 2009	131.31	136.36	137.07	130.09	6931914	-3.54%
29 Jun 2009	136.13	139.04	140.49	134.68	8270627	-0.98%
26 Jun 2009	137.48	129.42	138.18	128.64	10508584	8.02%
25 Jun 2009	127.27	126.31	129.93	125.73	10204001	1.53%
24 Jun 2009	125.35	127.64	128.15	122.74	9653375	-1.11%
23 Jun 2009	126.76	127.82	129.82	124.09	12423843	-4.63%
22 Jun 2009	132.91	130.96	136.36	130.36	8154709	2.37%
19 Jun 2009	129.83	127.57	131.64	124.00	10778472	1.54%
18 Jun 2009	127.86	129.20	133.53	126.06	8286616	-2.66%
17 Jun 2009	131.35	132.73	136.27	130.00	7509412	-1.63%
16 Jun 2009	133.53	129.53	134.45	129.53	8246543	-0.04%
15 Jun 2009	133.59	132.73	136.73	131.36	4951904	-1.04%
12 Jun 2009	134.99	140.00	141.75	134.18	7276603	-1.05%
11 Jun 2009	136.42	136.30	138.16	133.22	6375918	0.35%
10 Jun 2009	135.95	135.82	138.51	133.82	12313212	1.34%
09 Jun 2009	134.15	130.91	136.14	128.22	10246018	1.82%
08 Jun 2009	131.75	140.73	140.73	130.56	5782460	-3.99%
05 Jun 2009	137.23	134.64	138.99	134.64	10085810	2.90%
04 Jun 2009	133.36	129.84	134.31	126.09	11016380	1.95%
03 Jun 2009	130.81	135.45	135.94	128.82	8552692	-1.76%
02 Jun 2009	133.15	132.73	136.35	127.96	11278756	1.35%
01 Jun 2009	131.37	137.95	138.31	128.85	9700286	-2.38%
29 May 2009	134.57	133.44	137.25	132.91	8180223	1.35%
28 May 2009	132.78	129.98	134.53	127.31	13743396	2.82%
27 May 2009	129.14	123.81	129.89	123.81	7870222	6.65%
26 May 2009	121.09	128.17	129.09	119.67	9329285	-5.49%
25 May 2009	128.12	129.04	130.45	126.48	8173874	0.29%
22 May 2009	127.75	120.91	129.75	118.36	15076899	4.40%
21 May 2009	122.37	126.73	129.03	121.33	13220818	-5.06%
20 May 2009	128.89	135.64	135.64	126.65	14229104	-6.25%
19 May 2009	137.48	133.09	145.45	123.45	29985698	6.94%
18 May 2009	128.56	123.60	134.55	120.18	64433	23.04%
15 May 2009	104.49	99.24	105.27	98.55	13335097	7.17%
14 May 2009	97.50	98.18	98.18	94.36	12567317	-2.70%
13 May 2009	100.21	103.27	104.49	98.47	16308825	-1.24%
12 May 2009	101.47	94.36	102.46	94.02	14544064	6.64%
11 May 2009	95.15	96.77	99.59	93.27	14488941	0.50%
08 May 2009	94.68	100.00	100.16	93.66	14485528	-5.20%
07 May 2009	99.87	99.09	101.34	97.85	12850322	1.79%
06 May 2009	98.11	103.64	104.55	96.82	24840976	-5.18%
05 May 2009	103.47	96.36	104.36	96.36	23161116	7.39%
04 May 2009	96.35	89.11	97.05	89.09	18597242	10.58%
29 Apr 2009	87.13	80.73	88.09	80.73	18656793	9.12%
28 Apr 2009	79.85	85.09	85.45	78.74	17372521	-6.07%
27 Apr 2009	85.01	77.27	86.90	74.75	26781464	7.70%
24 Apr 2009	78.93	76.36	79.89	75.47	14504544	2.29%
23 Apr 2009	77.16	72.36	78.47	71.84	13728161	6.08%
22 Apr 2009	72.74	72.55	75.09	71.02	13302828	0.33%
21 Apr 2009	72.50	74.83	75.70	71.15	20350066	-6.54%
20 Apr 2009	77.57	79.86	82.91	77.01	16516692	-3.22%
17 Apr 2009	80.15	79.09	83.09	78.55	16673316	3.10%
16 Apr 2009	77.74	85.38	85.38	76.75	21283603	-3.46%
15 Apr 2009	80.53	74.55	83.09	67.55	18814676	6.31%
13 Apr 2009	75.75	73.64	76.64	73.64	11807765	4.73%
09 Apr 2009	72.33	69.82	73.09	67.49	25376973	5.68%
08 Apr 2009	68.44	65.54	69.02	63.03	18592959	0.43%
06 Apr 2009	68.15	67.82	69.22	65.97	21989218	3.92%
02 Apr 2009	65.58	65.45	68.85	64.77	23525738	3.24%
01 Apr 2009	63.52	63.58	64.35	58.85	22367380	4.97%
31 Mar 2009	60.51	61.91	62.96	57.15	34324594	-1.56%
30 Mar 2009	61.47	68.53	68.55	60.84	22093870	-12.24%
27 Mar 2009	70.04	68.56	70.51	68.06	14863778	2.71%
26 Mar 2009	68.19	68.00	68.55	66.31	18620590	2.60%
25 Mar 2009	66.46	65.45	67.25	63.48	21115940	2.83%
24 Mar 2009	64.63	64.35	67.96	63.86	22747200	2.51%
23 Mar 2009	63.05	59.82	63.62	59.35	17342680	7.34%
20 Mar 2009	58.74	60.40	61.18	58.37	14802957	-4.39%
19 Mar 2009	61.44	60.97	63.00	59.32	21624698	0.97%
18 Mar 2009	60.85	59.81	62.18	59.45	16522390	3.49%
17 Mar 2009	58.80	59.00	61.33	57.10	31841759	0.19%
16 Mar 2009	58.69	56.63	59.09	55.83	22200212	4.58%
13 Mar 2009	56.12	53.82	56.86	53.09	26088959	8.63%
12 Mar 2009	51.66	49.89	52.44	49.14	27371681	8.05%
09 Mar 2009	47.81	48.88	49.53	46.91	19459652	-2.31%
06 Mar 2009	48.94	47.95	51.80	45.87	50409495	-0.33%
05 Mar 2009	49.10	52.18	53.59	48.38	26122290	-5.21%
04 Mar 2009	51.80	54.18	55.05	50.93	25291532	-3.63%
03 Mar 2009	53.75	53.64	56.95	53.33	24423234	-2.89%
02 Mar 2009	55.35	59.04	59.04	54.55	12044522	-7.05%
27 Feb 2009	59.55	58.91	60.73	56.55	17868678	0.83%
26 Feb 2009	59.06	60.42	62.44	57.93	17237136	-4.63%
25 Feb 2009	61.93	62.00	63.62	61.53	10843876	1.39%
24 Feb 2009	61.08	59.09	62.16	57.89	15551602	0.03%
20 Feb 2009	61.06	64.73	65.21	60.18	12628960	-7.10%
19 Feb 2009	65.73	66.73	69.04	65.32	11655190	-2.16%
18 Feb 2009	67.18	69.64	69.96	66.36	13254008	-4.21%
17 Feb 2009	70.13	79.78	79.78	69.13	11229079	-5.69%
16 Feb 2009	74.36	78.82	79.98	73.81	6908268	-5.85%
13 Feb 2009	78.98	76.92	79.71	76.92	6447178	3.08%
12 Feb 2009	76.62	78.85	78.98	75.76	6836380	-3.17%
11 Feb 2009	79.13	76.38	79.62	72.84	7677090	1.51%
10 Feb 2009	77.95	77.82	80.36	76.40	7735275	0.09%
09 Feb 2009	77.88	73.88	78.15	73.88	6792015	5.21%
06 Feb 2009	74.02	72.55	74.34	72.00	5741796	4.24%
05 Feb 2009	71.01	70.93	72.10	70.01	5065666	0.23%
04 Feb 2009	70.85	71.82	73.68	70.24	6257756	-0.59%
03 Feb 2009	71.27	70.91	73.58	69.65	7152145	1.79%
02 Feb 2009	70.02	73.19	74.93	69.64	6766101	-7.48%
30 Jan 2009	75.68	73.09	76.16	71.82	9010507	1.50%
29 Jan 2009	74.56	78.18	78.85	73.20	9100850	0.50%
28 Jan 2009	74.19	70.35	75.00	69.54	11795297	7.07%
27 Jan 2009	69.29	67.81	70.73	65.29	9849131	4.75%
23 Jan 2009	66.15	60.28	71.09	60.28	10743196	-3.77%
22 Jan 2009	68.74	69.45	70.16	65.23	9534927	2.37%
21 Jan 2009	67.15	70.85	70.85	65.45	11918570	-6.80%
20 Jan 2009	72.05	73.27	74.15	70.95	6954114	-3.96%
19 Jan 2009	75.02	77.27	80.80	74.27	6020627	-2.63%
16 Jan 2009	77.05	75.45	77.76	74.30	5004035	3.70%
15 Jan 2009	74.30	78.00	78.00	72.42	9696693	-7.36%
14 Jan 2009	80.20	77.94	82.00	77.94	6292884	3.68%
13 Jan 2009	77.35	79.09	81.53	76.01	9939485	-2.88%
12 Jan 2009	79.64	80.00	84.24	77.85	8168155	-4.07%
09 Jan 2009	83.02	83.40	87.82	80.18	12660721	-2.40%
07 Jan 2009	85.06	96.00	97.93	82.55	19189173	-10.62%
06 Jan 2009	95.17	87.27	96.49	87.27	14115209	4.71%
05 Jan 2009	90.89	86.45	91.64	86.21	8585791	6.08%
02 Jan 2009	85.68	84.55	87.24	84.05	6463217	1.53%
01 Jan 2009	84.39	81.82	84.90	81.82	5096416	3.58%
31 Dec 2008	81.47	85.96	85.96	80.73	7794740	-2.29%
30 Dec 2008	83.38	81.82	84.52	80.43	8313502	3.05%
29 Dec 2008	80.91	76.55	81.58	73.49	7610933	6.63%
26 Dec 2008	75.88	79.14	82.43	75.15	6510310	-5.35%
24 Dec 2008	80.17	77.27	81.16	75.82	6398736	3.30%
23 Dec 2008	77.61	80.55	81.07	76.04	7612319	-4.23%
22 Dec 2008	81.04	85.82	85.95	80.42	6542182	-5.72%
19 Dec 2008	85.96	84.04	86.80	82.86	11575842	0.16%
18 Dec 2008	85.82	78.18	87.55	77.14	12029212	9.31%
17 Dec 2008	78.51	78.00	81.27	77.81	12130029	2.56%
16 Dec 2008	76.55	75.74	77.81	75.05	8974251	0.55%
15 Dec 2008	76.13	77.27	78.91	74.95	9112601	1.87%
12 Dec 2008	74.73	71.45	75.63	69.68	10136385	1.21%
11 Dec 2008	73.84	73.45	76.18	71.47	12208939	1.51%
10 Dec 2008	72.74	68.27	73.58	68.18	13415046	8.13%
08 Dec 2008	67.27	69.09	70.51	66.38	12053536	3.24%
05 Dec 2008	65.16	66.55	71.09	63.92	21857882	-1.54%
04 Dec 2008	66.18	60.91	66.58	60.65	10839747	8.72%
03 Dec 2008	60.87	61.82	62.18	58.55	9491815	3.52%
02 Dec 2008	58.80	56.91	59.64	56.05	10538908	-0.66%
01 Dec 2008	59.19	65.09	66.33	58.55	12106105	-7.43%
28 Nov 2008	63.94	61.82	64.55	57.52	12329653	0.24%
26 Nov 2008	63.79	59.09	64.51	59.09	11620249	9.27%
25 Nov 2008	58.38	61.27	62.18	57.83	10599632	-0.46%
24 Nov 2008	58.65	61.82	62.33	57.32	11080726	-3.44%
21 Nov 2008	60.74	57.71	63.58	55.65	18205400	4.56%
20 Nov 2008	58.09	61.56	61.56	56.19	12389261	-8.26%
19 Nov 2008	63.32	66.25	68.18	62.27	11769881	-3.31%
18 Nov 2008	65.49	67.27	69.09	64.55	10634806	-6.79%
17 Nov 2008	70.26	71.82	72.73	65.57	14442323	-2.39%
14 Nov 2008	71.98	72.98	76.31	70.02	13271624	-0.36%
12 Nov 2008	72.24	77.27	77.82	71.31	14871870	-8.52%
11 Nov 2008	78.97	84.54	84.94	77.91	6268950	-7.95%
10 Nov 2008	85.79	80.00	86.50	79.82	9200714	9.15%
07 Nov 2008	78.60	78.16	80.36	73.82	11287292	-0.25%
06 Nov 2008	78.80	78.73	83.24	75.76	13076384	-3.87%
05 Nov 2008	81.97	88.67	89.47	80.20	18388708	-1.53%
04 Nov 2008	83.24	78.55	85.45	76.00	11235420	6.30%
03 Nov 2008	78.31	75.45	80.36	75.45	11905368	8.01%
31 Oct 2008	72.50	67.37	75.07	66.00	14134982	15.46%
29 Oct 2008	62.79	62.73	64.71	60.75	12607203	2.93%
28 Oct 2008	61.00	59.48	63.64	59.48	1699153	6.14%
27 Oct 2008	57.47	54.77	59.05	51.47	14108602	2.46%
24 Oct 2008	56.09	63.73	67.75	55.18	16796096	-15.67%
23 Oct 2008	66.51	70.25	75.49	65.45	15491109	-7.79%
22 Oct 2008	72.13	77.16	78.45	71.84	11560559	-7.96%
21 Oct 2008	78.37	85.17	85.17	75.46	13856773	4.79%
20 Oct 2008	74.79	72.05	76.67	72.05	10096403	5.13%
17 Oct 2008	71.14	76.55	77.96	68.38	19613823	-5.97%
16 Oct 2008	75.66	72.62	78.36	68.18	21251234	0.48%
15 Oct 2008	75.30	79.58	79.58	73.69	10262551	-7.88%
14 Oct 2008	81.74	90.87	90.87	79.64	20682919	5.74%
13 Oct 2008	77.30	70.91	82.63	69.09	30440007	16.91%
10 Oct 2008	66.12	76.36	78.18	59.45	35737546	-19.85%
08 Oct 2008	82.50	87.27	87.27	76.13	14595573	-6.45%
07 Oct 2008	88.19	91.13	94.80	84.18	12438534	-1.02%
06 Oct 2008	89.10	89.09	90.90	86.36	9669524	-2.84%
03 Oct 2008	91.70	99.64	100.91	90.56	13851673	-8.45%
01 Oct 2008	100.16	95.65	102.71	94.75	13562390	2.87%
30 Sep 2008	97.37	88.35	101.01	83.65	21452818	8.56%
29 Sep 2008	89.69	102.05	102.73	87.82	21497419	-11.97%
26 Sep 2008	101.89	107.27	109.05	100.75	11841157	-6.01%
25 Sep 2008	108.40	110.00	110.87	104.02	12103191	-0.65%
24 Sep 2008	109.11	108.91	113.05	107.55	9030078	0.16%
23 Sep 2008	108.94	111.98	113.91	108.10	7435653	-5.75%
22 Sep 2008	115.59	115.78	117.04	112.09	11151511	1.31%
19 Sep 2008	114.09	110.93	115.45	106.00	13906193	8.72%
18 Sep 2008	104.94	97.23	105.82	93.29	13422034	3.05%
17 Sep 2008	101.83	108.91	110.86	96.36	25368313	-5.34%
16 Sep 2008	107.57	107.47	110.73	102.60	19932454	-5.71%
15 Sep 2008	114.09	115.64	115.64	108.25	8075773	-3.88%
12 Sep 2008	118.69	126.12	127.27	117.86	11166410	-4.93%
11 Sep 2008	124.84	128.00	128.00	122.10	7506418	-2.05%
10 Sep 2008	127.45	125.64	128.00	124.79	9326682	-1.56%
09 Sep 2008	129.47	128.18	130.53	127.27	7627884	-1.16%
08 Sep 2008	130.99	131.10	136.36	130.00	9714458	4.91%
05 Sep 2008	124.86	127.27	128.09	123.64	9287896	-4.17%
04 Sep 2008	130.30	129.83	132.73	126.21	11836417	0.36%
02 Sep 2008	129.83	121.10	132.00	121.10	10677932	7.38%
01 Sep 2008	120.91	119.45	121.82	116.89	6158855	-1.02%
29 Aug 2008	122.16	117.18	124.09	116.85	8633379	6.22%
28 Aug 2008	115.01	118.74	119.98	114.17	5537360	-2.67%
27 Aug 2008	118.17	124.47	124.47	117.69	4087188	-2.49%
26 Aug 2008	121.19	115.46	122.07	112.12	5954489	1.43%
25 Aug 2008	119.48	121.00	123.45	118.83	4604332	1.95%
22 Aug 2008	117.19	117.45	118.51	115.09	6721837	0.13%
21 Aug 2008	117.04	123.86	123.86	116.55	4578702	-5.17%
20 Aug 2008	123.42	120.44	125.45	120.44	4997671	0.16%
19 Aug 2008	123.22	118.23	124.25	118.20	5207501	1.91%
18 Aug 2008	120.91	122.73	125.40	120.14	6855900	-1.26%
14 Aug 2008	122.45	128.18	128.99	121.31	7429792	-5.24%
13 Aug 2008	129.22	130.29	132.44	128.04	8844140	-4.04%
12 Aug 2008	134.66	143.45	143.45	132.38	8540517	-3.96%
11 Aug 2008	140.21	142.55	142.55	135.45	10004523	5.41%
08 Aug 2008	133.02	126.11	135.36	124.18	9010220	3.34%
07 Aug 2008	128.72	128.18	131.27	126.05	6848419	0.19%
06 Aug 2008	128.48	132.30	135.91	127.02	12068291	1.81%
05 Aug 2008	126.20	116.97	128.13	113.82	14384305	8.37%
04 Aug 2008	116.45	115.45	119.91	114.55	5357591	-0.30%
01 Aug 2008	116.80	111.82	118.18	110.91	6714662	0.80%
31 Jul 2008	115.87	116.00	120.75	112.94	5333027	0.19%
30 Jul 2008	115.65	113.09	117.82	112.20	7036740	4.67%
29 Jul 2008	110.49	117.76	117.76	109.68	11831230	-8.40%
28 Jul 2008	120.62	115.74	121.64	113.45	10432850	1.01%
25 Jul 2008	119.41	127.27	128.18	117.85	11796197	-10.06%
24 Jul 2008	132.76	136.41	139.07	127.45	10578303	-1.15%
23 Jul 2008	134.31	127.27	136.00	125.86	8562073	11.64%
22 Jul 2008	120.31	116.53	123.14	114.60	7732491	2.92%
21 Jul 2008	116.90	117.16	118.18	113.48	7470778	4.13%
18 Jul 2008	112.26	103.27	113.45	101.82	12384096	11.88%
17 Jul 2008	100.34	100.88	101.98	97.30	8938515	6.18%
16 Jul 2008	94.50	96.39	98.64	93.45	6630152	-1.78%
15 Jul 2008	96.21	103.62	103.62	95.45	7546330	-8.59%
14 Jul 2008	105.25	105.64	108.92	104.23	4002425	-2.15%
11 Jul 2008	107.56	112.73	113.09	106.56	5394724	-4.10%
10 Jul 2008	112.16	109.14	113.23	107.82	6188884	-0.78%
09 Jul 2008	113.04	115.35	117.25	110.91	5877419	4.61%
08 Jul 2008	108.06	103.66	109.82	103.66	4687401	-1.79%
07 Jul 2008	110.03	117.27	117.27	108.41	5448307	0.26%
04 Jul 2008	109.75	102.15	111.80	101.96	6520759	5.55%
03 Jul 2008	103.98	110.91	111.82	101.36	8423740	-7.92%
02 Jul 2008	112.92	107.09	114.33	100.73	10029526	5.42%
01 Jul 2008	107.11	114.55	116.73	105.45	7424749	-6.52%
30 Jun 2008	114.58	120.87	120.87	111.15	6725234	-3.37%
27 Jun 2008	118.57	124.36	124.36	116.83	4990607	-6.51%
26 Jun 2008	126.83	128.00	129.96	124.09	4590821	-0.09%
25 Jun 2008	126.95	124.18	128.87	122.75	5395341	-0.70%
24 Jun 2008	127.85	129.14	134.16	126.55	3462128	-2.43%
23 Jun 2008	131.04	133.58	133.91	129.08	2985216	-1.67%
20 Jun 2008	133.26	133.12	138.15	130.55	5123406	-2.74%
19 Jun 2008	137.02	141.82	141.82	135.86	2771234	-4.24%
18 Jun 2008	143.08	151.82	151.82	140.39	3699931	-4.11%
17 Jun 2008	149.21	144.99	149.90	142.73	4021102	2.91%
16 Jun 2008	144.99	141.82	146.11	140.91	3144361	4.20%
13 Jun 2008	139.15	136.32	140.36	135.82	3570016	2.97%
12 Jun 2008	135.14	135.57	136.55	127.65	4287611	0.28%
11 Jun 2008	134.76	134.18	137.17	132.93	3399106	1.40%
10 Jun 2008	132.90	135.64	136.36	129.39	4825468	-2.58%
09 Jun 2008	136.42	134.55	138.70	133.21	4890569	-2.48%
06 Jun 2008	139.89	145.05	145.45	138.42	3266997	-1.13%
05 Jun 2008	141.49	137.74	143.20	135.45	6045242	2.72%
04 Jun 2008	137.74	134.62	143.27	134.62	5139407	-0.39%
03 Jun 2008	138.28	132.07	139.82	132.07	5068220	-0.59%
02 Jun 2008	139.10	150.91	150.91	138.36	3871089	-2.99%
30 May 2008	143.38	144.59	146.36	141.49	6852195	-0.96%
29 May 2008	144.77	150.91	151.82	142.62	6319014	-2.95%
28 May 2008	149.17	152.51	152.51	144.93	7330339	1.24%
27 May 2008	147.34	151.76	151.76	145.84	3794315	-1.21%
26 May 2008	149.15	151.86	156.91	147.59	4467896	-4.84%
23 May 2008	156.74	159.27	161.24	155.88	4025117	-2.10%
22 May 2008	160.10	162.73	163.64	159.27	4349868	-3.40%
21 May 2008	165.74	165.45	167.27	163.13	2504841	-1.68%
20 May 2008	168.58	174.00	176.55	166.92	5249975	-1.66%
16 May 2008	171.43	170.91	171.82	168.18	3199011	1.56%
15 May 2008	168.79	163.45	169.89	162.91	3349403	3.56%
14 May 2008	162.99	162.51	163.64	156.79	1699656	0.89%
13 May 2008	161.56	161.40	164.55	158.18	4162607	0.91%
12 May 2008	160.10	157.27	161.58	156.73	4801957	0.77%
09 May 2008	158.88	161.64	164.44	156.96	4586747	-2.13%
08 May 2008	162.34	171.71	171.71	160.55	4053719	-2.84%
07 May 2008	167.09	168.73	168.73	164.53	3185214	-1.05%
06 May 2008	168.87	170.00	171.27	166.97	3907301	-0.54%
05 May 2008	169.79	172.73	174.71	168.18	5072150	-0.35%
02 May 2008	170.39	172.49	172.49	162.36	5133244	6.54%
30 Apr 2008	159.93	166.91	167.26	158.55	4446390	-2.54%
29 Apr 2008	164.09	160.00	168.18	160.00	6189789	0.74%
28 Apr 2008	162.88	169.42	174.55	161.82	5960567	-2.16%
25 Apr 2008	166.48	159.09	169.05	158.18	6031864	4.19%
24 Apr 2008	159.78	161.64	161.64	155.64	3881910	1.62%
23 Apr 2008	157.23	155.53	162.67	153.65	3205561	-1.99%
22 Apr 2008	160.42	157.27	161.82	155.47	4084118	2.09%
21 Apr 2008	157.14	152.91	159.06	150.05	3308712	3.29%
17 Apr 2008	152.14	149.09	154.73	149.09	4265068	2.53%
16 Apr 2008	148.39	149.07	151.09	146.73	4341510	1.04%
15 Apr 2008	146.86	138.38	150.00	136.76	5450508	2.50%
11 Apr 2008	143.28	147.27	149.09	142.74	3990246	-1.61%
10 Apr 2008	145.63	151.82	151.82	144.96	4094051	-4.26%
09 Apr 2008	152.11	145.45	153.09	145.45	3180907	2.78%
08 Apr 2008	148.00	132.10	150.69	132.10	4669470	0.33%
07 Apr 2008	147.51	145.45	148.18	133.68	4304058	6.11%
04 Apr 2008	139.01	143.65	144.94	136.00	3469798	-2.82%
03 Apr 2008	143.05	144.41	144.86	140.94	2687987	0.28%
02 Apr 2008	142.65	143.64	148.18	141.82	4644826	3.54%
01 Apr 2008	137.77	144.35	144.35	133.09	4702086	-1.52%
31 Mar 2008	139.89	154.34	154.34	139.09	5048217	-7.91%
28 Mar 2008	151.91	161.78	161.78	136.83	5902226	0.11%
27 Mar 2008	151.74	152.18	154.55	149.28	5570311	-1.11%
26 Mar 2008	153.45	162.36	162.36	152.20	4227823	-3.97%
25 Mar 2008	159.79	152.70	162.18	148.58	4882354	9.56%
24 Mar 2008	145.85	145.16	149.62	137.67	7460491	4.42%
19 Mar 2008	139.67	163.45	163.45	136.41	7670778	0.00%
18 Mar 2008	139.67	139.76	145.27	130.92	8406870	1.09%
17 Mar 2008	138.17	154.55	155.41	135.27	6417765	-13.35%
14 Mar 2008	159.45	152.73	160.91	150.06	4481522	4.71%
13 Mar 2008	152.28	156.35	157.45	148.55	3467609	-4.85%
12 Mar 2008	160.05	163.64	168.00	159.10	5322089	2.76%
11 Mar 2008	155.75	157.25	161.27	152.80	6820216	-1.75%
10 Mar 2008	158.52	159.45	165.64	152.06	5239699	-2.41%
07 Mar 2008	162.44	171.64	171.64	155.50	8129405	-6.95%
05 Mar 2008	174.57	172.73	179.64	168.00	8791288	-1.13%
04 Mar 2008	176.56	185.64	188.18	169.09	9211826	-5.22%
03 Mar 2008	186.29	192.73	192.73	183.82	4839173	-5.87%
29 Feb 2008	197.91	200.00	202.35	190.08	3665904	-1.57%
28 Feb 2008	201.06	203.64	204.36	197.47	2557683	-0.99%
27 Feb 2008	203.08	216.48	216.48	200.42	2093915	-0.08%
26 Feb 2008	203.25	204.18	206.00	201.27	1618773	0.97%
25 Feb 2008	201.29	201.82	202.73	191.11	2976736	0.67%
22 Feb 2008	199.96	205.45	205.45	198.18	1955372	-3.64%
21 Feb 2008	207.51	216.00	216.00	202.73	1933564	-2.31%
20 Feb 2008	212.42	217.27	217.27	210.91	2900847	-4.25%
19 Feb 2008	221.85	220.00	225.96	219.30	3129734	0.86%
18 Feb 2008	219.96	221.82	225.45	214.29	2373237	1.58%
15 Feb 2008	216.53	209.09	218.06	207.35	3888624	2.50%
14 Feb 2008	211.25	202.73	213.45	202.73	4120558	5.45%
13 Feb 2008	200.33	194.73	202.00	192.36	3343785	3.24%
12 Feb 2008	194.05	191.82	197.02	188.56	2721396	3.23%
11 Feb 2008	187.97	194.49	199.60	181.64	4684206	-3.73%
08 Feb 2008	195.25	201.11	204.49	186.55	4474606	-2.91%
07 Feb 2008	201.11	210.36	217.09	198.73	2137366	-3.99%
06 Feb 2008	209.46	203.27	213.33	202.99	1709544	-3.30%
05 Feb 2008	216.60	219.64	219.94	214.61	1804756	-1.73%
04 Feb 2008	220.41	222.00	226.35	216.74	2159562	1.18%
01 Feb 2008	217.85	210.36	220.54	206.17	3495589	4.46%
31 Jan 2008	208.55	216.36	220.36	205.65	5525805	-3.40%
30 Jan 2008	215.89	223.64	223.64	212.00	2047332	-2.71%
29 Jan 2008	221.90	231.82	238.88	215.09	3724016	-4.20%
28 Jan 2008	231.63	225.45	233.58	218.18	2243611	1.00%
25 Jan 2008	229.33	206.36	232.18	206.36	3905992	11.44%
24 Jan 2008	205.79	217.82	226.55	199.10	5875749	-1.70%
23 Jan 2008	209.35	213.64	227.27	204.54	6384997	2.35%
22 Jan 2008	204.54	200.04	216.36	182.12	7178826	-4.11%
21 Jan 2008	213.31	227.27	227.27	196.40	9152482	-6.06%
18 Jan 2008	227.06	239.64	243.64	222.05	6702240	-5.54%
17 Jan 2008	240.38	249.13	252.00	232.10	5403238	-3.38%
16 Jan 2008	248.78	233.13	250.80	233.13	6646564	1.19%
15 Jan 2008	245.85	254.55	256.36	242.20	5813189	-4.10%
14 Jan 2008	256.36	263.64	264.64	251.03	5177013	-1.74%
11 Jan 2008	260.91	250.00	263.64	250.00	5229061	5.82%
10 Jan 2008	246.57	243.64	254.55	240.00	7520813	3.68%
09 Jan 2008	237.81	240.91	246.34	232.56	4109871	-2.39%
08 Jan 2008	243.63	249.09	252.73	238.45	4805512	-1.66%
07 Jan 2008	247.74	232.73	250.90	224.36	7291435	5.93%
04 Jan 2008	233.87	223.93	236.36	223.93	2567221	4.66%
03 Jan 2008	223.45	227.65	229.98	222.74	2536333	-3.02%
02 Jan 2008	230.41	226.91	236.31	219.14	2426074	3.13%
01 Jan 2008	223.41	225.45	225.45	222.02	731426	-0.80%
31 Dec 2007	225.22	225.09	227.11	218.18	1699272	0.98%
28 Dec 2007	223.04	223.82	225.82	218.91	1040454	-1.64%
27 Dec 2007	226.77	224.00	229.09	222.77	2195266	2.32%
26 Dec 2007	221.62	225.45	226.80	215.50	961699	1.08%
24 Dec 2007	219.26	210.91	220.73	210.55	2560333	4.19%
20 Dec 2007	210.45	213.64	214.55	208.21	1406846	-0.51%
19 Dec 2007	211.53	212.61	213.57	208.75	2581321	2.26%
18 Dec 2007	206.85	212.73	214.87	205.50	3111688	-2.45%
17 Dec 2007	212.05	225.24	225.24	210.00	1853668	-3.37%
14 Dec 2007	219.45	220.05	227.71	218.73	2097622	-2.89%
13 Dec 2007	225.97	234.55	236.27	223.84	2395639	-3.65%
12 Dec 2007	234.53	231.82	238.71	230.91	2459895	-1.85%
11 Dec 2007	238.96	231.17	241.20	230.89	2800789	3.37%
10 Dec 2007	231.17	227.29	233.60	224.91	2610260	1.91%
07 Dec 2007	226.84	220.55	227.27	218.59	3265191	3.91%
06 Dec 2007	218.31	217.96	221.76	214.55	3008947	3.15%
05 Dec 2007	211.65	208.18	214.00	205.64	4249970	2.14%
04 Dec 2007	207.22	211.82	211.82	206.04	2556057	-1.92%
03 Dec 2007	211.27	214.55	216.00	210.23	3538453	-1.39%
30 Nov 2007	214.25	212.73	217.00	208.48	2001418	1.43%
29 Nov 2007	211.23	208.73	215.45	207.27	2966209	3.46%
28 Nov 2007	204.16	212.71	212.71	202.98	3146108	-0.83%
27 Nov 2007	205.87	208.15	208.15	200.91	2851531	-2.12%
26 Nov 2007	210.33	211.80	214.18	208.87	1945629	1.53%
23 Nov 2007	207.16	205.45	210.87	201.82	1966269	-0.52%
22 Nov 2007	208.25	201.82	211.00	197.32	2657045	3.52%
21 Nov 2007	201.17	213.64	213.64	196.36	3876611	-4.65%
20 Nov 2007	210.99	212.90	220.00	208.18	2473108	-2.30%
19 Nov 2007	215.95	222.73	225.45	214.18	2988405	-2.65%
16 Nov 2007	221.83	220.00	226.22	219.09	2102401	-1.74%
15 Nov 2007	225.75	232.73	235.44	222.30	1851422	-2.89%
14 Nov 2007	232.46	224.25	236.91	219.35	2860771	8.93%
13 Nov 2007	213.40	208.18	218.07	201.82	3167296	2.47%
12 Nov 2007	208.25	200.01	211.27	197.09	3165992	0.08%
09 Nov 2007	208.08	217.27	220.25	204.73	229938	-2.10%
08 Nov 2007	212.55	212.18	216.91	210.55	2502941	-2.65%
07 Nov 2007	218.33	230.49	232.73	217.09	3414688	-3.30%
06 Nov 2007	225.78	236.25	236.25	221.32	2750831	-2.21%
05 Nov 2007	230.88	241.79	241.82	227.30	4281423	-4.77%
02 Nov 2007	242.44	225.93	245.27	224.73	1964505	2.71%
01 Nov 2007	236.05	230.91	239.64	225.45	5076881	3.53%
31 Oct 2007	228.01	225.64	231.09	220.65	2122805	1.12%
30 Oct 2007	225.49	227.50	235.26	218.66	5084486	-0.04%
29 Oct 2007	225.57	220.02	231.27	217.36	5060893	4.47%
26 Oct 2007	215.91	200.05	218.18	200.05	2751290	3.74%
25 Oct 2007	208.12	198.91	213.64	198.18	6440390	4.07%
24 Oct 2007	199.98	202.73	206.55	198.22	3202006	-0.19%
23 Oct 2007	200.36	195.45	201.82	195.45	3379980	3.83%
22 Oct 2007	192.97	181.84	197.45	181.84	5236930	3.77%
19 Oct 2007	185.96	189.04	193.53	178.38	6733466	-1.32%
18 Oct 2007	188.45	203.27	209.09	184.18	6774881	-7.22%
17 Oct 2007	203.11	192.73	209.46	185.45	3621066	-3.67%
16 Oct 2007	210.85	200.00	215.07	197.10	6103090	5.67%
15 Oct 2007	199.54	192.73	200.59	192.73	2443183	4.02%
12 Oct 2007	191.82	193.27	196.89	189.82	2252462	-3.32%
11 Oct 2007	198.41	188.48	199.81	188.48	2345410	1.93%
10 Oct 2007	194.65	191.45	196.00	191.45	2387986	2.38%
09 Oct 2007	190.12	182.20	191.82	177.27	4217699	2.40%
08 Oct 2007	185.67	189.09	190.49	182.00	2210139	-1.47%
05 Oct 2007	188.44	194.36	196.18	186.36	2677973	-2.96%
04 Oct 2007	194.18	196.35	196.36	185.09	3448524	-1.71%
03 Oct 2007	197.55	193.09	204.62	190.91	5061967	2.71%
01 Oct 2007	192.33	194.18	194.18	188.18	3191887	-0.43%
28 Sep 2007	193.16	189.09	194.53	186.73	4317588	3.32%
27 Sep 2007	186.95	189.09	189.09	183.69	4151392	0.81%
26 Sep 2007	185.45	181.33	187.80	180.75	3919381	2.71%
25 Sep 2007	180.55	181.77	183.28	176.12	2888786	-0.33%
24 Sep 2007	181.15	177.27	181.64	177.27	3794623	3.13%
21 Sep 2007	175.65	175.84	177.96	174.40	1950634	-0.11%
20 Sep 2007	175.84	176.36	178.18	174.26	3397312	-0.66%
19 Sep 2007	177.01	170.91	178.00	170.91	6448651	5.30%
18 Sep 2007	168.10	162.73	169.27	162.18	2605202	3.29%
17 Sep 2007	162.75	165.09	166.00	161.98	1196576	-1.23%
14 Sep 2007	164.78	161.64	168.00	161.64	4356272	2.51%
13 Sep 2007	160.74	161.27	163.65	160.43	2698557	-0.14%
12 Sep 2007	160.97	165.64	165.64	160.36	1739342	-1.80%
11 Sep 2007	163.92	166.55	167.09	163.44	1244678	-1.03%
10 Sep 2007	165.62	165.45	166.55	164.24	1271563	-0.99%
07 Sep 2007	167.28	168.18	169.21	166.36	2843179	-0.10%
06 Sep 2007	167.44	164.91	167.80	164.20	991642	0.60%
05 Sep 2007	166.44	165.55	168.18	164.55	3076051	0.75%
04 Sep 2007	165.20	166.75	168.44	163.82	1866379	0.08%
03 Sep 2007	165.07	161.84	165.64	161.84	2929146	2.19%
31 Aug 2007	161.53	158.74	162.65	158.00	2367968	1.76%
30 Aug 2007	158.74	158.18	159.56	156.36	3731539	1.86%
29 Aug 2007	155.84	155.45	156.89	152.95	4541107	-0.67%
28 Aug 2007	156.89	160.65	160.65	156.00	4435565	-2.34%
27 Aug 2007	160.65	156.35	161.44	154.93	6294977	5.97%
24 Aug 2007	151.60	151.92	152.55	149.49	2046516	1.07%
23 Aug 2007	149.99	156.00	158.00	149.47	2444918	-2.50%
22 Aug 2007	153.84	152.73	155.08	147.46	3029529	2.06%
21 Aug 2007	150.74	158.18	158.55	149.51	2435229	-4.96%
20 Aug 2007	158.61	158.15	161.60	155.65	2831108	5.78%
17 Aug 2007	149.95	150.55	156.67	146.36	5711896	-0.89%
16 Aug 2007	151.30	153.11	153.11	148.46	3721711	-5.29%
14 Aug 2007	159.75	161.60	161.60	158.95	982405	0.55%
13 Aug 2007	158.88	160.00	160.00	157.27	2329982	1.13%
10 Aug 2007	157.11	158.18	158.18	152.75	2912395	-2.87%
09 Aug 2007	161.76	161.82	167.27	160.73	3364963	0.64%
08 Aug 2007	160.73	160.00	162.55	158.73	4492108	1.62%
07 Aug 2007	158.16	164.55	166.89	157.33	3499011	-1.92%
06 Aug 2007	161.25	166.45	166.45	159.34	1905488	-3.12%
03 Aug 2007	166.45	166.36	167.27	164.73	1209209	1.56%
02 Aug 2007	163.89	163.64	164.64	160.28	1725853	1.17%
01 Aug 2007	162.00	167.27	167.27	160.93	4669774	-3.93%
31 Jul 2007	168.63	169.24	170.55	164.55	1977007	0.48%
30 Jul 2007	167.82	165.45	170.91	163.86	1873887	0.94%
27 Jul 2007	166.25	169.09	169.98	163.82	3113556	-3.20%
26 Jul 2007	171.74	174.73	175.89	171.12	1558169	-1.44%
25 Jul 2007	174.25	176.05	176.13	173.09	1155122	-1.16%
24 Jul 2007	176.30	176.36	180.21	175.66	1338163	-0.05%
23 Jul 2007	176.38	178.73	178.73	173.87	1429171	-1.60%
20 Jul 2007	179.25	180.80	182.45	178.56	1687420	-0.38%
19 Jul 2007	179.93	180.00	181.80	178.46	1837438	0.64%
18 Jul 2007	178.79	177.27	179.45	175.47	1013184	0.99%
17 Jul 2007	177.04	172.36	179.76	172.36	1794770	0.29%
16 Jul 2007	176.53	176.82	177.98	175.70	913215	-0.16%
13 Jul 2007	176.82	177.45	180.23	175.94	2354819	0.50%
12 Jul 2007	175.94	175.27	177.65	174.03	1154284	1.48%
11 Jul 2007	173.37	174.55	175.85	172.82	1071791	-1.08%
10 Jul 2007	175.26	176.49	177.45	174.58	1148913	-0.70%
09 Jul 2007	176.49	178.16	178.85	173.21	2352097	-1.10%
06 Jul 2007	178.45	181.82	183.64	177.66	5119543	-2.21%
05 Jul 2007	182.48	180.18	183.45	176.38	3416338	1.80%
04 Jul 2007	179.26	177.27	180.73	174.28	1525999	1.99%
03 Jul 2007	175.76	173.27	177.26	171.93	1473215	1.74%
02 Jul 2007	172.76	178.45	178.45	171.82	644010	-0.55%
29 Jun 2007	173.72	171.65	174.37	171.65	1591163	1.34%
28 Jun 2007	171.43	171.27	172.36	170.05	996907	0.52%
27 Jun 2007	170.55	171.73	172.36	170.05	516263	-0.83%
26 Jun 2007	171.98	175.45	175.45	169.09	786856	-0.70%
25 Jun 2007	173.20	173.64	173.64	169.09	1124580	-0.20%
22 Jun 2007	173.55	172.72	175.77	172.24	2115293	0.48%
21 Jun 2007	172.72	173.45	173.45	170.68	1328665	0.19%
20 Jun 2007	172.39	172.73	174.85	172.00	1474952	0.31%
19 Jun 2007	171.85	167.64	172.71	167.31	1870028	2.87%
18 Jun 2007	167.05	168.38	168.38	166.36	830623	1.11%
15 Jun 2007	165.22	166.30	167.77	164.18	1626381	0.32%
14 Jun 2007	164.70	166.36	168.18	163.92	943407	-0.88%
13 Jun 2007	166.17	167.47	170.25	165.45	1264751	-0.59%
12 Jun 2007	167.15	164.18	167.87	162.91	673361	1.93%
11 Jun 2007	163.99	167.27	167.64	163.64	415659	-0.16%
08 Jun 2007	164.26	163.64	166.25	161.45	763455	-0.62%
07 Jun 2007	165.29	165.45	167.98	163.64	641712	-0.23%
06 Jun 2007	165.67	171.09	171.09	165.45	833750	-2.97%
05 Jun 2007	170.74	169.77	172.85	168.59	1599488	0.61%
04 Jun 2007	169.70	169.17	171.09	167.65	732738	0.31%
01 Jun 2007	169.17	168.18	170.69	167.65	1233813	1.23%
31 May 2007	167.12	168.71	168.71	165.45	1105572	0.60%
30 May 2007	166.12	167.05	167.63	165.11	658237	-0.75%
29 May 2007	167.38	167.82	169.27	166.73	782042	-0.24%
28 May 2007	167.78	167.06	170.01	166.55	987340	1.10%
25 May 2007	165.95	163.64	166.76	160.23	1037336	0.16%
24 May 2007	165.69	165.45	169.09	164.56	1018748	-0.71%
23 May 2007	166.88	171.82	171.82	166.00	1042174	-1.16%
22 May 2007	168.83	171.60	172.00	168.03	1561218	-1.53%
21 May 2007	171.45	173.64	175.27	170.05	1920509	-0.86%
18 May 2007	172.94	169.09	173.62	169.09	1682990	1.40%
17 May 2007	170.55	170.00	173.55	169.35	2339966	2.11%
16 May 2007	167.02	161.25	167.96	161.25	2069189	3.58%
15 May 2007	161.25	158.18	161.80	158.18	1718109	1.90%
14 May 2007	158.25	155.47	158.85	154.91	1060796	2.59%
11 May 2007	154.26	151.82	156.36	149.48	1720026	0.65%
10 May 2007	153.26	156.18	156.36	152.92	1126681	-0.76%
09 May 2007	154.43	153.64	154.99	150.24	1630686	1.14%
08 May 2007	152.69	153.64	156.36	152.18	1481959	-0.47%
07 May 2007	153.41	158.99	158.99	152.91	1630315	-1.41%
04 May 2007	155.61	159.79	159.79	154.91	2277731	-1.61%
03 May 2007	158.16	163.27	163.27	157.21	2223603	0.46%
30 Apr 2007	157.43	161.82	161.82	153.11	4015266	-7.41%
27 Apr 2007	170.03	175.40	175.40	169.09	1246471	-2.73%
26 Apr 2007	174.81	175.49	180.85	173.65	2164222	-0.15%
25 Apr 2007	175.07	173.64	176.53	170.00	2011589	1.34%
24 Apr 2007	172.75	164.55	174.36	164.55	2219636	3.55%
23 Apr 2007	166.83	166.36	168.09	164.06	636066	0.10%
20 Apr 2007	166.67	164.73	167.45	164.18	992071	1.28%
19 Apr 2007	164.57	162.73	165.82	159.12	1019206	0.69%
18 Apr 2007	163.45	162.73	165.64	162.00	812251	0.55%
17 Apr 2007	162.55	163.45	163.45	160.38	933329	0.65%
16 Apr 2007	161.50	160.18	162.51	159.64	678357	1.69%
13 Apr 2007	158.81	157.09	159.82	154.73	913272	2.85%
12 Apr 2007	154.41	152.73	155.43	151.75	760069	-1.19%
11 Apr 2007	156.27	156.00	158.52	154.95	679048	0.21%
10 Apr 2007	155.95	156.05	157.09	152.46	1007795	-0.06%
09 Apr 2007	156.05	160.45	160.45	150.00	676208	2.34%
05 Apr 2007	152.48	149.64	153.44	147.45	750387	2.16%
04 Apr 2007	149.26	148.55	151.25	148.36	854920	1.61%
03 Apr 2007	146.89	146.91	148.11	143.82	1673785	0.49%
02 Apr 2007	146.17	149.20	150.85	145.46	1829939	-5.79%
30 Mar 2007	155.15	146.12	157.01	146.12	1217042	-0.23%
29 Mar 2007	155.51	156.26	157.95	152.18	2528223	-0.29%
28 Mar 2007	155.97	157.47	158.18	154.82	1060252	-2.04%
26 Mar 2007	159.22	163.45	164.95	158.18	1517051	-1.78%
23 Mar 2007	162.11	158.18	166.73	158.18	2255056	-0.89%
22 Mar 2007	163.56	176.43	180.00	159.64	2276034	3.34%
21 Mar 2007	158.28	150.55	159.04	150.18	2193939	5.65%
20 Mar 2007	149.82	151.60	151.99	149.12	924571	0.18%
19 Mar 2007	149.55	150.55	150.55	145.18	933246	1.55%
16 Mar 2007	147.27	149.58	150.91	145.65	1245172	-1.69%
15 Mar 2007	149.80	151.82	154.98	148.20	1700382	-0.66%
14 Mar 2007	150.80	154.51	154.51	148.55	1031681	-5.49%
13 Mar 2007	159.56	158.41	160.18	157.52	1112065	1.02%
12 Mar 2007	157.95	157.27	159.95	155.56	1680876	1.18%
09 Mar 2007	156.11	158.48	159.76	153.82	1549962	-0.51%
08 Mar 2007	156.91	151.09	157.97	149.82	1526232	4.15%
07 Mar 2007	150.66	160.45	160.45	148.73	1738837	-2.27%
06 Mar 2007	154.16	153.64	156.16	150.91	1509544	3.21%
05 Mar 2007	149.37	155.55	155.55	144.23	2084550	-2.53%
02 Mar 2007	153.25	154.55	156.18	151.85	1781591	-1.46%
01 Mar 2007	155.52	152.73	156.09	149.82	1081867	3.12%
28 Feb 2007	150.82	154.51	156.18	145.73	3052888	-5.29%
27 Feb 2007	159.24	164.36	164.36	155.56	2534492	-3.12%
26 Feb 2007	164.36	166.15	167.90	159.27	1591987	-0.33%
23 Feb 2007	164.91	173.60	173.60	162.28	1795316	-4.14%
22 Feb 2007	172.04	177.09	178.55	170.58	2005395	-2.38%
21 Feb 2007	176.24	179.45	179.45	174.96	826372	-0.01%
20 Feb 2007	176.26	179.09	179.60	175.47	934396	-1.10%
19 Feb 2007	178.22	173.16	179.25	171.69	1794315	3.23%
15 Feb 2007	172.65	167.27	173.58	166.87	1459905	3.85%
14 Feb 2007	166.25	169.52	171.82	162.05	3141929	-4.34%
13 Feb 2007	173.80	174.55	179.80	172.00	1525859	-1.06%
12 Feb 2007	175.66	180.02	180.02	170.28	1453769	-3.01%
09 Feb 2007	181.12	181.64	183.64	178.52	1155686	-0.35%
08 Feb 2007	181.76	179.64	182.73	178.19	1758208	1.68%
07 Feb 2007	178.75	174.73	179.98	174.55	1918719	2.64%
06 Feb 2007	174.16	172.70	177.55	172.09	1179342	1.17%
05 Feb 2007	172.15	174.48	174.48	170.57	689275	0.20%
02 Feb 2007	171.80	174.53	175.18	171.10	1668291	-0.80%
01 Feb 2007	173.19	172.91	174.00	171.34	811547	1.22%
31 Jan 2007	171.11	176.36	177.64	169.31	2110099	-1.55%
29 Jan 2007	173.81	180.26	180.26	172.78	598108	-3.58%
25 Jan 2007	180.26	179.64	181.82	176.07	1021034	1.73%
24 Jan 2007	177.19	181.64	181.64	176.05	770851	1.06%
23 Jan 2007	175.33	177.27	178.16	173.65	1465696	-1.32%
22 Jan 2007	177.67	180.80	181.62	175.45	994572	-0.83%
19 Jan 2007	179.16	176.59	180.36	173.48	1012846	1.46%
18 Jan 2007	176.59	179.43	180.91	174.60	1195056	-1.58%
17 Jan 2007	179.43	174.55	180.71	173.27	989916	2.80%
16 Jan 2007	174.55	175.43	176.35	172.56	1392225	0.23%
15 Jan 2007	174.15	177.78	178.91	173.64	660076	-1.49%
12 Jan 2007	176.78	166.36	178.15	165.64	2195695	8.96%
11 Jan 2007	162.25	161.82	165.45	158.58	2245257	0.96%
10 Jan 2007	160.70	165.45	166.36	158.58	1415339	-3.12%
09 Jan 2007	165.88	164.58	166.91	164.22	1977216	0.67%
08 Jan 2007	164.78	166.73	166.73	163.19	1143112	-0.42%
05 Jan 2007	165.47	161.82	167.09	161.82	1977554	2.20%
04 Jan 2007	161.91	162.73	165.27	161.09	1093166	-0.45%
03 Jan 2007	162.65	165.41	165.41	161.15	473971	-0.32%
02 Jan 2007	163.17	162.18	164.82	161.45	345636	0.67%
29 Dec 2006	162.09	164.22	165.27	161.09	467284	-1.30%
28 Dec 2006	164.22	163.64	166.18	162.91	1811114	1.00%
27 Dec 2006	162.59	160.71	165.20	159.82	1603367	2.43%
26 Dec 2006	158.73	155.97	159.80	154.55	915887	1.87%
22 Dec 2006	155.82	155.64	157.25	153.82	775301	0.32%
21 Dec 2006	155.32	154.55	156.24	151.84	1117377	-0.02%
20 Dec 2006	155.35	158.18	159.95	153.85	1259022	-1.58%
19 Dec 2006	157.85	160.91	161.80	155.25	983804	-2.14%
18 Dec 2006	161.30	159.98	161.82	156.02	1241035	1.88%
15 Dec 2006	158.33	160.07	160.91	157.47	839694	0.05%
14 Dec 2006	158.25	152.73	159.36	152.36	1633245	4.75%
13 Dec 2006	151.07	147.45	152.67	146.36	1016870	3.35%
12 Dec 2006	146.17	149.06	151.27	140.38	1633374	-2.06%
11 Dec 2006	149.25	157.27	159.09	147.14	1885498	-6.75%
08 Dec 2006	160.06	160.18	162.09	158.27	1018883	0.13%
07 Dec 2006	159.85	158.73	160.77	156.63	746840	1.23%
06 Dec 2006	157.90	156.91	159.71	156.61	598885	0.57%
05 Dec 2006	157.01	159.80	159.80	156.18	698114	-0.82%
04 Dec 2006	158.31	158.55	160.87	156.60	473806	-0.85%
01 Dec 2006	159.66	160.55	160.82	157.39	1236189	0.65%
30 Nov 2006	158.63	156.36	159.69	155.51	1405219	1.61%
29 Nov 2006	156.12	159.95	159.95	155.03	1230039	-0.31%
28 Nov 2006	156.60	159.45	159.45	155.55	1685529	-2.46%
27 Nov 2006	160.55	159.36	161.41	158.75	1122688	1.17%
24 Nov 2006	158.70	159.09	160.00	158.00	1030173	-0.36%
23 Nov 2006	159.27	161.36	161.36	158.25	1618099	-0.46%
22 Nov 2006	160.01	159.98	161.80	158.61	1514207	0.88%
21 Nov 2006	158.61	159.59	159.59	156.75	1355860	1.53%
20 Nov 2006	156.22	156.55	160.00	151.84	3905076	-1.98%
17 Nov 2006	159.37	161.82	163.62	158.19	3606557	-1.22%
16 Nov 2006	161.34	161.09	168.18	159.31	6038050	0.78%
15 Nov 2006	160.09	155.44	161.25	154.75	3297275	2.75%
14 Nov 2006	155.80	153.62	156.36	152.55	1981230	1.89%
13 Nov 2006	152.91	152.69	154.55	150.36	1329202	1.21%
10 Nov 2006	151.08	146.36	152.45	144.91	2392109	3.82%
09 Nov 2006	145.52	144.33	146.33	143.13	1328969	1.95%
08 Nov 2006	142.74	140.14	144.55	137.88	1148535	1.86%
07 Nov 2006	140.14	140.36	141.26	139.09	623862	0.41%
06 Nov 2006	139.57	141.45	141.45	139.10	367013	-0.66%
03 Nov 2006	140.50	142.55	142.55	139.70	747584	-0.88%
02 Nov 2006	141.75	138.18	142.69	138.18	790336	0.19%
01 Nov 2006	141.48	142.71	142.71	140.21	936459	0.13%
31 Oct 2006	141.30	144.52	144.52	138.18	1605597	-1.36%
30 Oct 2006	143.25	137.82	143.98	136.20	1743286	3.86%
27 Oct 2006	137.92	138.18	139.09	136.60	1323126	-0.10%
26 Oct 2006	138.06	131.92	139.45	131.92	2449797	5.38%
23 Oct 2006	131.01	134.55	134.85	130.73	492184	-2.54%
21 Oct 2006	134.42	135.25	135.64	133.19	50362	-0.30%
20 Oct 2006	134.82	135.45	135.64	132.05	627916	-0.03%
19 Oct 2006	134.86	135.82	135.82	133.66	552478	-0.38%
18 Oct 2006	135.37	130.91	135.79	130.91	1480325	2.51%
17 Oct 2006	132.05	131.73	132.63	129.64	1342097	0.83%
16 Oct 2006	130.96	127.91	131.40	126.24	1628702	3.65%
13 Oct 2006	126.35	128.00	128.04	125.82	577061	0.65%
12 Oct 2006	125.53	125.27	126.07	122.24	563477	0.50%
11 Oct 2006	124.91	127.82	127.82	124.09	595200	-1.22%
10 Oct 2006	126.45	127.11	127.63	125.88	394582	-0.45%
09 Oct 2006	127.02	126.75	128.00	126.42	386519	-0.55%
06 Oct 2006	127.72	127.27	128.89	127.27	822119	-0.48%
05 Oct 2006	128.34	126.55	129.05	126.55	939896	1.56%
04 Oct 2006	126.37	122.84	126.91	122.84	711991	-0.39%
03 Oct 2006	126.86	127.27	128.73	125.73	760505	-0.27%
29 Sep 2006	127.20	144.57	144.57	126.24	870864	-1.30%
28 Sep 2006	128.87	125.47	129.62	123.70	2620583	2.98%
27 Sep 2006	125.14	120.23	126.18	120.23	985793	1.48%
26 Sep 2006	123.32	115.64	123.64	115.64	1107678	2.98%
25 Sep 2006	119.75	104.85	131.71	104.85	1047971	0.57%
22 Sep 2006	119.07	120.55	120.55	116.45	405489	-1.29%
21 Sep 2006	120.62	120.91	121.77	118.85	862194	1.88%
20 Sep 2006	118.40	115.64	119.27	115.36	607059	0.69%
19 Sep 2006	117.59	116.75	118.91	116.56	656623	0.48%
18 Sep 2006	117.03	117.29	118.64	115.88	808488	-0.45%
15 Sep 2006	117.56	117.29	118.16	116.55	704063	-0.58%
14 Sep 2006	118.25	115.45	119.09	114.86	1495926	2.95%
13 Sep 2006	114.86	110.02	115.36	110.02	1917703	4.47%
12 Sep 2006	109.95	107.83	110.45	106.38	1420036	1.34%
11 Sep 2006	108.50	110.42	110.67	107.83	640337	-1.59%
08 Sep 2006	110.25	110.55	112.53	109.29	475081	-0.12%
07 Sep 2006	110.38	111.00	111.00	109.45	392532	-0.55%
06 Sep 2006	110.99	112.45	112.71	110.22	650651	-0.44%
05 Sep 2006	111.48	113.61	113.61	111.09	269970	-1.55%
04 Sep 2006	113.23	112.36	113.64	111.84	1094027	2.16%
01 Sep 2006	110.84	108.16	111.25	107.00	1711581	2.03%
31 Aug 2006	108.63	108.36	109.57	108.00	3634625	0.60%
30 Aug 2006	107.98	108.37	108.91	107.44	333959	-0.24%
29 Aug 2006	108.24	107.64	108.56	107.25	625915	1.29%
28 Aug 2006	106.86	107.64	107.64	106.38	289278	-0.21%
25 Aug 2006	107.08	111.27	117.82	106.56	540106	-0.04%
24 Aug 2006	107.12	107.27	107.63	105.45	669375	-0.24%
23 Aug 2006	107.38	107.82	108.73	106.57	445979	-0.77%
22 Aug 2006	108.21	108.73	109.95	107.73	1835173	0.08%
21 Aug 2006	108.12	107.64	108.55	105.88	455430	1.08%
18 Aug 2006	106.97	107.64	108.18	105.14	483628	-0.54%
17 Aug 2006	107.55	107.82	109.09	107.09	661816	0.14%
16 Aug 2006	107.40	106.36	108.35	105.45	631957	2.42%
14 Aug 2006	104.86	106.27	107.34	104.55	436807	-1.33%
11 Aug 2006	106.27	109.09	109.45	105.82	497779	-2.46%
10 Aug 2006	108.95	107.64	110.00	106.18	3430724	1.51%
09 Aug 2006	107.33	107.55	110.11	106.55	4176619	-0.88%
08 Aug 2006	108.28	103.64	109.00	103.62	4958084	4.87%
07 Aug 2006	103.25	100.36	103.82	97.27	1654283	3.82%
04 Aug 2006	99.45	101.38	102.15	98.55	670525	-1.90%
03 Aug 2006	101.38	100.36	102.88	100.05	923394	1.75%
02 Aug 2006	99.64	100.00	100.44	98.37	490473	-0.30%
01 Aug 2006	99.94	100.73	100.73	98.53	636281	-0.75%
31 Jul 2006	100.70	99.07	103.27	99.01	1431878	2.08%
28 Jul 2006	98.65	96.78	99.25	96.78	1035242	-0.19%
27 Jul 2006	98.84	98.36	100.36	97.47	2533344	0.58%
26 Jul 2006	98.27	99.09	99.80	96.43	1562975	-0.35%
25 Jul 2006	98.62	94.54	99.09	94.54	2936402	5.35%
24 Jul 2006	93.61	88.36	94.18	87.45	2124744	6.21%
21 Jul 2006	88.14	89.35	89.35	86.93	300189	-1.48%
20 Jul 2006	89.46	86.76	89.98	86.76	620363	5.19%
19 Jul 2006	85.05	86.56	87.62	84.56	413670	-1.02%
18 Jul 2006	85.93	86.73	86.91	84.99	319254	-0.97%
17 Jul 2006	86.77	90.91	90.91	86.40	304834	-1.79%
14 Jul 2006	88.35	87.67	89.45	85.91	321114	-1.99%
13 Jul 2006	90.14	88.73	90.55	87.67	763228	1.53%
12 Jul 2006	88.78	88.18	90.18	84.54	461046	0.07%
11 Jul 2006	88.72	89.18	90.00	88.18	302941	-1.03%
10 Jul 2006	89.64	90.18	90.55	88.55	537611	-1.19%
07 Jul 2006	90.72	89.31	91.64	86.73	6567878	2.76%
06 Jul 2006	88.28	89.82	90.00	87.64	723633	-2.87%
05 Jul 2006	90.89	89.45	91.58	88.73	569797	1.95%
04 Jul 2006	89.15	90.07	90.73	88.74	402267	0.25%
03 Jul 2006	88.93	90.73	94.25	88.18	490577	0.25%
30 Jun 2006	88.71	89.89	91.82	86.36	1130022	1.85%
29 Jun 2006	87.10	89.64	91.27	84.67	6415131	-2.01%
28 Jun 2006	88.89	90.36	92.01	88.18	1343077	-1.94%
27 Jun 2006	90.65	90.91	91.97	87.45	924295	1.59%
26 Jun 2006	89.23	92.18	93.27	88.46	710673	-3.24%
25 Jun 2006	92.22	93.45	93.45	91.82	43487	-0.16%
23 Jun 2006	92.37	92.55	92.69	88.73	807822	-0.83%
22 Jun 2006	93.14	90.89	94.82	90.89	701820	3.62%
21 Jun 2006	89.89	89.95	90.89	88.77	382067	0.81%
20 Jun 2006	89.17	89.64	89.95	87.47	480055	-2.11%
19 Jun 2006	91.09	90.55	92.67	89.64	486516	-1.13%
16 Jun 2006	92.13	89.09	95.44	89.09	843242	5.00%
15 Jun 2006	87.74	84.37	88.48	83.80	784197	6.95%
14 Jun 2006	82.04	84.55	87.27	80.20	933098	-1.83%
13 Jun 2006	83.57	84.55	84.71	79.09	634376	-3.07%
12 Jun 2006	86.22	91.27	91.82	84.55	1039818	-5.22%
09 Jun 2006	90.97	90.18	92.91	87.09	1689696	0.30%
08 Jun 2006	90.70	96.65	96.65	89.14	1200838	-6.45%
07 Jun 2006	96.95	95.29	98.85	95.27	451151	-1.74%
06 Jun 2006	98.67	96.73	100.69	93.03	631167	0.85%
05 Jun 2006	97.84	100.55	101.27	96.36	608690	-2.50%
02 Jun 2006	100.35	96.73	100.73	96.36	596041	3.29%
01 Jun 2006	97.15	98.55	100.18	96.57	791136	-0.59%
31 May 2006	97.73	103.40	103.40	96.36	1326689	-5.68%
30 May 2006	103.62	104.44	104.53	101.85	516752	0.11%
29 May 2006	103.51	103.09	104.44	102.03	308666	0.99%
26 May 2006	102.50	104.00	105.42	102.01	637877	0.86%
25 May 2006	101.63	101.47	104.00	99.27	2611757	-1.75%
24 May 2006	103.44	104.97	111.43	100.42	1616715	-1.46%
23 May 2006	104.97	101.80	107.27	95.45	780786	4.38%
22 May 2006	100.57	106.36	107.64	89.45	1195781	-0.42%
19 May 2006	100.99	109.09	112.45	100.00	737123	-6.45%
18 May 2006	107.95	113.82	113.82	105.64	915670	-5.17%
17 May 2006	113.83	113.64	115.58	112.74	1058370	1.21%
16 May 2006	112.47	111.82	113.65	108.55	569507	-0.12%
15 May 2006	112.60	116.36	116.36	111.10	527338	-2.64%
12 May 2006	115.65	119.11	119.11	114.93	781811	-3.99%
11 May 2006	120.46	119.64	122.73	118.00	955510	0.27%
10 May 2006	120.14	116.36	121.82	115.65	2505602	3.38%
09 May 2006	116.21	116.73	116.73	114.45	878841	0.73%
08 May 2006	115.37	117.99	118.82	114.85	710909	-0.58%
05 May 2006	116.04	120.02	120.88	115.56	1114486	-3.28%
04 May 2006	119.98	111.84	120.87	109.09	2300663	1.66%
03 May 2006	118.02	113.79	118.62	111.84	2088844	4.37%
02 May 2006	113.08	109.11	113.79	109.11	1621966	5.10%
29 Apr 2006	107.59	105.45	115.45	105.45	480191	2.59%
28 Apr 2006	104.87	100.18	105.27	94.73	516883	1.87%
27 Apr 2006	102.94	103.27	105.06	102.05	572872	-0.23%
26 Apr 2006	103.18	101.82	103.62	101.82	503284	1.38%
25 Apr 2006	101.78	103.82	104.75	101.27	1292722	-1.62%
24 Apr 2006	103.46	107.82	107.82	87.27	981379	-3.81%
21 Apr 2006	107.56	107.64	108.73	106.36	472086	0.50%
20 Apr 2006	107.03	106.55	107.27	105.82	273611	0.10%
19 Apr 2006	106.92	108.13	108.13	106.20	604346	0.26%
18 Apr 2006	106.64	106.34	108.18	106.00	722980	1.00%
17 Apr 2006	105.58	103.64	106.34	102.91	430682	3.08%
13 Apr 2006	102.43	106.25	106.25	101.86	1014183	-3.29%
12 Apr 2006	105.92	107.67	108.91	105.45	675557	-2.49%
10 Apr 2006	108.63	108.73	110.73	106.93	479501	-0.38%
07 Apr 2006	109.04	112.72	113.27	108.58	790297	-3.56%
05 Apr 2006	113.07	111.82	113.64	110.91	1052287	1.33%
04 Apr 2006	111.59	111.26	114.18	111.26	1098888	1.61%
03 Apr 2006	109.82	108.91	111.26	107.64	809778	2.54%
31 Mar 2006	107.10	108.18	108.91	106.91	420678	0.06%
30 Mar 2006	107.04	109.33	109.96	106.20	586035	-1.64%
29 Mar 2006	108.82	108.00	109.33	107.27	367386	0.99%
28 Mar 2006	107.75	109.45	109.82	107.27	418702	-1.06%
27 Mar 2006	108.90	109.09	110.91	108.73	469878	0.05%
24 Mar 2006	108.85	107.27	109.09	106.91	398391	1.04%
23 Mar 2006	107.73	108.71	109.80	107.36	447336	-0.04%
22 Mar 2006	107.77	108.36	108.73	106.93	448629	-0.91%
21 Mar 2006	108.76	110.73	110.73	108.18	789786	-1.33%
20 Mar 2006	110.23	110.21	110.73	109.65	257475	0.02%
17 Mar 2006	110.21	110.18	111.36	110.00	355569	-0.76%
16 Mar 2006	111.05	111.50	111.50	109.75	632116	0.63%
14 Mar 2006	110.35	110.00	116.36	109.45	1013118	0.28%
13 Mar 2006	110.04	111.82	112.35	109.31	506930	-1.49%
10 Mar 2006	111.70	109.76	112.00	108.18	1053207	2.09%
09 Mar 2006	109.41	108.36	109.91	105.45	754433	1.73%
08 Mar 2006	107.55	108.18	109.64	107.27	607048	-1.56%
07 Mar 2006	109.25	111.27	111.58	108.58	999838	-2.04%
06 Mar 2006	111.52	111.82	112.53	110.95	453033	0.25%
03 Mar 2006	111.24	112.73	113.44	110.74	464912	-1.38%
02 Mar 2006	112.80	112.73	114.34	110.60	1927341	0.62%
01 Mar 2006	112.10	109.09	112.73	101.82	1160638	0.21%
28 Feb 2006	111.86	108.47	112.55	108.47	1565579	3.13%
27 Feb 2006	108.47	107.96	108.78	107.76	268049	0.47%
24 Feb 2006	107.96	106.91	108.36	106.04	623458	0.92%
23 Feb 2006	106.98	108.55	109.45	106.02	864713	-0.99%
22 Feb 2006	108.05	107.82	108.55	106.55	577301	0.16%
21 Feb 2006	107.88	108.16	108.93	107.27	475051	0.27%
20 Feb 2006	107.59	107.64	108.16	103.92	618167	0.82%
17 Feb 2006	106.71	109.27	109.86	106.36	988953	-1.82%
16 Feb 2006	108.69	104.73	109.44	104.73	311793	-0.08%
15 Feb 2006	108.78	93.05	110.18	93.05	502362	0.30%
14 Feb 2006	108.45	110.82	111.09	107.92	631244	-2.14%
13 Feb 2006	110.82	110.09	111.64	110.01	437176	0.95%
10 Feb 2006	109.78	113.27	113.27	108.59	1211479	-2.47%
08 Feb 2006	112.56	112.93	114.55	110.36	2765197	-1.54%
07 Feb 2006	114.32	110.25	115.45	109.45	4782786	3.37%
06 Feb 2006	110.59	105.45	111.34	105.45	5662868	6.53%
03 Feb 2006	103.81	105.45	105.45	102.93	700190	-1.56%
02 Feb 2006	105.45	110.55	110.55	104.75	1276344	-1.73%
01 Feb 2006	107.31	112.71	112.71	107.02	871478	-3.12%
31 Jan 2006	110.77	112.69	112.69	110.55	554779	-0.88%
30 Jan 2006	111.75	109.27	112.73	96.37	1165407	-0.80%
27 Jan 2006	112.65	110.05	112.98	109.27	2796068	3.78%
25 Jan 2006	108.55	104.37	110.15	104.23	6084144	4.17%
24 Jan 2006	104.20	104.42	105.09	103.65	1706958	0.42%
23 Jan 2006	103.76	104.73	105.26	102.73	1053309	-1.52%
20 Jan 2006	105.36	106.36	106.36	103.65	2140277	1.75%
19 Jan 2006	103.55	102.36	104.44	102.36	1581405	1.86%
18 Jan 2006	101.66	101.82	103.09	99.09	1935331	-0.94%
17 Jan 2006	102.62	104.51	106.16	102.02	869158	-1.55%
16 Jan 2006	104.24	106.36	106.36	102.73	711908	-1.83%
13 Jan 2006	106.18	105.27	107.62	105.09	842148	1.08%
12 Jan 2006	105.05	106.36	106.73	104.73	829988	-1.28%
10 Jan 2006	106.41	107.99	108.18	105.84	1013414	-1.00%
09 Jan 2006	107.49	109.27	109.76	106.74	1242288	-1.49%
06 Jan 2006	109.12	110.15	110.86	108.12	669934	-0.73%
05 Jan 2006	109.92	112.35	112.35	108.09	2302357	-1.49%
04 Jan 2006	111.58	111.09	112.91	110.55	5243877	1.19%
03 Jan 2006	110.27	108.55	110.64	104.47	4660361	1.58%
02 Jan 2006	108.55	106.85	110.89	106.85	10240898	2.05%
30 Dec 2005	106.37	104.36	107.36	104.36	2177616	1.95%
29 Dec 2005	104.34	104.73	105.89	103.87	2756706	-0.45%
28 Dec 2005	104.81	104.55	106.65	104.05	2945031	-0.30%
27 Dec 2005	105.13	101.73	105.45	98.39	2791684	3.33%
26 Dec 2005	101.74	105.82	106.18	100.09	2069417	-3.70%
23 Dec 2005	105.65	105.45	107.82	103.82	2310454	1.31%
22 Dec 2005	104.28	105.42	105.94	103.74	1422320	-0.27%
21 Dec 2005	104.56	104.36	107.44	103.55	2883016	0.01%
20 Dec 2005	104.55	106.36	106.71	104.06	2074015	-1.68%
19 Dec 2005	106.34	105.38	106.59	103.74	4583049	-0.29%
16 Dec 2005	106.65	102.69	108.00	101.36	2624710	4.29%
15 Dec 2005	102.26	104.15	104.45	101.65	979001	-1.61%
14 Dec 2005	103.93	102.18	104.48	102.18	1218539	1.64%
13 Dec 2005	102.25	102.18	103.60	101.49	1081296	0.13%
12 Dec 2005	102.12	100.16	102.91	100.16	1514023	2.25%
09 Dec 2005	99.87	98.13	100.16	97.66	1080534	1.68%
08 Dec 2005	98.22	98.91	99.36	97.11	1045743	-0.42%
07 Dec 2005	98.63	96.36	98.91	95.27	2101117	2.37%
06 Dec 2005	96.35	96.48	97.45	95.45	1240666	-0.53%
05 Dec 2005	96.86	98.55	99.80	96.48	830545	-2.11%
02 Dec 2005	98.95	99.05	101.09	98.55	1274851	0.68%
01 Dec 2005	98.28	98.18	99.05	97.64	799196	0.46%
30 Nov 2005	97.83	98.35	100.69	97.38	896104	0.22%
29 Nov 2005	97.62	97.87	98.35	96.76	457800	-0.39%
28 Nov 2005	98.00	98.91	99.09	97.48	865151	-0.31%
26 Nov 2005	98.30	99.27	99.82	98.01	395097	-0.75%
25 Nov 2005	99.04	99.09	100.91	97.86	985050	1.09%
24 Nov 2005	97.97	95.91	98.85	95.14	2192359	2.07%
23 Nov 2005	95.98	93.78	96.15	93.64	951451	1.52%
22 Nov 2005	94.54	94.55	96.27	93.78	926605	-0.46%
21 Nov 2005	94.98	98.35	98.35	94.55	665130	-3.02%
18 Nov 2005	97.94	96.89	100.18	96.55	892099	-1.23%
17 Nov 2005	99.16	97.27	99.45	96.89	1297020	2.30%
16 Nov 2005	96.93	95.82	97.45	95.45	738303	1.18%
14 Nov 2005	95.80	94.16	96.71	94.16	1190887	2.30%
11 Nov 2005	93.65	91.82	94.16	91.64	1478471	2.27%
10 Nov 2005	91.57	92.18	92.91	91.13	953542	-0.37%
09 Nov 2005	91.91	92.73	93.44	91.27	1329919	0.16%
08 Nov 2005	91.76	91.99	92.73	90.73	1112906	1.02%
07 Nov 2005	90.83	90.91	91.99	90.00	557849	0.02%
02 Nov 2005	90.81	91.55	91.76	90.47	515681	0.17%
01 Nov 2005	90.66	91.09	92.73	89.76	122530	0.01%
31 Oct 2005	90.65	88.55	90.91	88.45	720891	2.70%
28 Oct 2005	88.27	87.65	89.09	85.91	1112377	1.17%
27 Oct 2005	87.25	93.18	93.18	86.20	1346397	-6.05%
26 Oct 2005	92.87	91.64	93.57	90.91	889799	1.35%
25 Oct 2005	91.63	89.71	92.35	85.00	754145	1.28%
24 Oct 2005	90.47	92.18	94.55	89.71	967496	-1.77%
21 Oct 2005	92.10	90.00	92.52	89.68	1407213	1.94%
20 Oct 2005	90.35	91.58	94.51	89.36	1975894	-0.13%
19 Oct 2005	90.47	90.18	91.58	87.45	1538569	0.19%
18 Oct 2005	90.30	91.64	93.08	89.35	1008382	-0.74%
17 Oct 2005	90.97	93.60	93.60	90.09	1948101	-1.17%
14 Oct 2005	92.05	99.95	99.95	91.32	3467223	-3.68%
13 Oct 2005	95.57	98.15	100.27	94.09	2640491	-2.40%
11 Oct 2005	97.92	97.43	98.15	94.76	1028939	1.35%
10 Oct 2005	96.62	96.51	101.64	95.95	1164599	0.28%
07 Oct 2005	96.35	97.18	98.54	94.75	2018920	-0.85%
06 Oct 2005	97.18	102.18	102.45	96.75	2535267	-4.91%
05 Oct 2005	102.20	107.45	108.72	101.55	1846561	-4.79%
04 Oct 2005	107.34	107.73	108.73	105.82	513729	-0.51%
03 Oct 2005	107.89	109.89	111.64	106.85	566954	-1.38%
30 Sep 2005	109.40	108.91	111.81	107.36	839584	0.46%
29 Sep 2005	108.90	108.22	109.80	106.73	1306728	-0.07%
28 Sep 2005	108.98	108.09	109.42	107.29	1272745	1.53%
27 Sep 2005	107.34	101.01	107.91	101.01	1231360	2.52%
26 Sep 2005	104.70	104.55	106.48	104.20	567454	0.23%
23 Sep 2005	104.46	103.27	106.18	99.66	893618	0.24%
22 Sep 2005	104.21	104.18	105.91	102.45	1389132	-0.58%
21 Sep 2005	104.82	104.36	106.87	100.36	2144196	-0.99%
20 Sep 2005	105.87	100.00	106.91	98.57	2020983	4.84%
19 Sep 2005	100.98	99.27	101.53	98.36	785500	1.69%
16 Sep 2005	99.30	97.08	100.00	95.82	911864	2.43%
15 Sep 2005	96.94	96.33	97.27	95.45	649554	1.13%
14 Sep 2005	95.86	93.11	96.36	93.11	1113659	1.69%
13 Sep 2005	94.27	93.45	94.80	92.11	838255	0.39%
12 Sep 2005	93.90	93.37	94.18	92.55	643475	0.57%
09 Sep 2005	93.37	92.16	94.35	90.38	1135849	1.64%
08 Sep 2005	91.86	88.73	92.16	88.18	869281	3.53%
06 Sep 2005	88.73	87.47	95.45	87.47	478946	0.73%
05 Sep 2005	88.09	88.90	88.90	87.52	196260	0.62%
02 Sep 2005	87.55	89.07	89.07	87.00	406618	-0.48%
01 Sep 2005	87.97	87.68	90.05	87.49	521027	0.42%
31 Aug 2005	87.60	86.93	87.99	86.92	422124	0.98%
30 Aug 2005	86.75	85.60	87.27	85.60	445860	1.96%
29 Aug 2005	85.08	86.96	87.60	83.64	394834	-2.83%
26 Aug 2005	87.56	88.72	88.91	86.78	333078	-0.60%
25 Aug 2005	88.09	89.45	89.99	86.60	713975	-0.77%
24 Aug 2005	88.77	86.91	89.99	85.45	613397	1.63%
23 Aug 2005	87.35	90.34	90.34	86.73	313873	-2.26%
22 Aug 2005	89.37	92.67	92.67	88.55	260255	-1.34%
19 Aug 2005	90.58	92.36	92.55	90.00	396659	-1.85%
18 Aug 2005	92.29	92.55	93.09	91.27	464123	0.73%
17 Aug 2005	91.62	91.77	92.64	89.10	659301	-0.16%
16 Aug 2005	91.77	93.50	93.50	90.75	418288	-1.57%
12 Aug 2005	93.23	92.73	94.55	92.28	1505440	1.15%
11 Aug 2005	92.17	90.00	93.96	90.00	1392947	2.60%
10 Aug 2005	89.83	89.04	90.00	88.76	567954	2.37%
09 Aug 2005	87.75	87.73	89.94	86.60	1153416	0.94%
08 Aug 2005	86.93	91.82	92.35	86.36	1008123	-4.41%
05 Aug 2005	90.94	92.82	94.73	90.37	1071154	-2.56%
04 Aug 2005	93.33	94.56	94.56	92.82	657430	-1.79%
03 Aug 2005	95.03	94.74	96.33	94.56	715912	0.43%
02 Aug 2005	94.62	97.24	97.27	93.82	884456	-3.34%
01 Aug 2005	97.89	96.82	99.98	95.45	1459516	0.74%
29 Jul 2005	97.17	95.09	100.89	93.09	3770867	1.18%
27 Jul 2005	96.04	89.19	98.13	89.19	2426455	3.73%
26 Jul 2005	92.59	89.82	93.82	86.46	3125111	3.21%
25 Jul 2005	89.71	83.09	90.74	82.74	2719383	8.49%
22 Jul 2005	82.69	79.82	83.09	78.76	957882	3.65%
21 Jul 2005	79.78	80.36	80.73	78.93	233136	-0.41%
20 Jul 2005	80.11	81.26	81.45	79.83	303829	-0.02%
19 Jul 2005	80.13	81.09	81.38	78.18	204162	-0.66%
18 Jul 2005	80.66	80.73	81.60	80.36	312367	0.52%
15 Jul 2005	80.24	77.37	80.73	77.37	342610	-1.05%
14 Jul 2005	81.09	83.45	83.64	80.73	404216	-3.84%
13 Jul 2005	84.33	85.07	85.07	82.73	782638	-0.90%
12 Jul 2005	85.10	78.18	85.41	78.18	1757128	3.47%
11 Jul 2005	82.25	77.70	82.71	77.70	1417609	6.62%
08 Jul 2005	77.14	77.10	77.82	76.19	299984	0.53%
07 Jul 2005	76.73	78.82	78.91	75.82	382515	-2.30%
06 Jul 2005	78.54	78.69	79.76	78.23	612237	-0.01%
05 Jul 2005	78.55	78.18	79.36	77.28	721030	0.64%
04 Jul 2005	78.05	77.09	78.45	76.55	589636	1.91%
01 Jul 2005	76.59	77.64	78.05	76.22	431571	-1.06%
30 Jun 2005	77.41	76.35	77.81	75.27	862436	2.11%
29 Jun 2005	75.81	76.73	76.73	75.37	517330	-0.21%
28 Jun 2005	75.97	77.82	77.82	75.32	568073	0.03%
27 Jun 2005	75.95	76.00	76.54	75.28	538909	-0.14%
24 Jun 2005	76.06	75.95	76.64	74.92	307293	-0.01%
23 Jun 2005	76.07	76.55	76.64	73.12	507425	-0.55%
22 Jun 2005	76.49	76.36	77.18	75.51	627980	0.59%
21 Jun 2005	76.04	74.18	76.35	73.73	458009	3.23%
20 Jun 2005	73.66	76.36	76.89	73.20	797532	-2.62%
17 Jun 2005	75.64	77.07	77.82	75.37	518344	-0.25%
16 Jun 2005	75.83	78.09	78.35	75.45	508128	-3.78%
15 Jun 2005	78.81	78.91	79.55	77.35	902602	-0.11%
14 Jun 2005	78.90	77.64	79.27	77.27	1257252	2.40%
13 Jun 2005	77.05	75.27	77.27	73.30	907982	3.72%
10 Jun 2005	74.29	75.82	76.00	73.91	368553	-1.22%
09 Jun 2005	75.21	76.29	76.29	74.00	431003	-1.42%
08 Jun 2005	76.29	73.86	76.55	73.86	935737	3.51%
07 Jun 2005	73.70	72.25	74.09	71.85	661032	2.96%
06 Jun 2005	71.58	72.27	73.09	71.27	200069	-0.90%
04 Jun 2005	72.23	72.16	72.73	71.64	91113	1.09%
03 Jun 2005	71.45	71.36	72.00	71.09	135383	0.21%
02 Jun 2005	71.30	73.09	73.27	71.27	205633	-1.82%
01 Jun 2005	72.62	71.63	72.91	71.45	278070	1.88%
31 May 2005	71.28	70.87	71.84	70.45	400583	0.61%
30 May 2005	70.85	72.72	72.72	70.24	184034	-2.34%
27 May 2005	72.55	72.73	73.09	72.18	283028	-0.25%
26 May 2005	72.73	74.51	74.51	71.45	694998	0.66%
25 May 2005	72.25	72.20	72.55	71.73	312171	-0.48%
24 May 2005	72.60	72.73	73.09	71.69	297622	-0.81%
23 May 2005	73.19	72.69	73.45	71.64	232440	1.29%
20 May 2005	72.26	70.90	72.55	70.00	325285	0.95%
19 May 2005	71.58	71.91	75.42	70.58	660177	0.77%
18 May 2005	71.03	71.81	71.81	70.73	251329	-1.47%
17 May 2005	72.09	72.73	73.27	71.65	246796	-0.40%
16 May 2005	72.38	71.64	72.73	71.29	244032	1.50%
13 May 2005	71.31	71.82	71.82	70.05	318521	0.13%
12 May 2005	71.22	71.16	71.78	70.57	304012	-0.38%
11 May 2005	71.49	71.14	71.81	69.82	451119	0.29%
10 May 2005	71.28	69.64	72.05	69.29	1083716	2.55%
09 May 2005	69.51	69.45	69.80	68.27	537413	1.22%
06 May 2005	68.67	68.55	70.18	68.18	1154756	0.26%
05 May 2005	68.49	67.73	69.14	67.73	688411	2.56%
04 May 2005	66.78	66.18	67.09	66.00	344197	1.34%
03 May 2005	65.90	66.63	67.07	65.49	436112	0.58%
02 May 2005	65.52	66.91	67.99	65.01	716359	0.11%
29 Apr 2005	65.45	69.07	69.45	64.74	1085153	-5.06%
28 Apr 2005	68.94	70.36	70.36	66.91	1476387	-1.23%
27 Apr 2005	69.80	70.94	72.91	69.29	525730	-5.14%
26 Apr 2005	73.58	73.64	74.00	72.73	336040	-0.84%
25 Apr 2005	74.20	71.78	74.74	70.94	539633	2.94%
22 Apr 2005	72.08	70.36	72.55	69.55	608384	3.38%
21 Apr 2005	69.72	68.18	70.18	66.64	439010	1.37%
20 Apr 2005	68.78	70.00	71.44	68.03	625295	-1.43%
19 Apr 2005	69.78	71.82	73.45	69.23	348942	-0.78%
18 Apr 2005	70.33	71.82	71.82	70.00	421469	-4.04%
15 Apr 2005	73.29	74.55	74.55	69.74	784906	-2.16%
13 Apr 2005	74.91	74.91	75.61	74.41	583748	0.89%
12 Apr 2005	74.25	71.84	75.45	71.09	1352883	3.50%
11 Apr 2005	71.74	73.45	73.82	71.46	275328	-2.33%
08 Apr 2005	73.45	74.51	75.62	72.75	395580	-1.16%
07 Apr 2005	74.31	77.36	77.36	73.64	323295	-3.89%
06 Apr 2005	77.32	76.87	78.00	76.10	2812657	-0.04%
05 Apr 2005	77.35	76.00	78.09	74.45	3072316	1.70%
04 Apr 2005	76.06	74.00	77.27	74.00	8085932	3.02%
01 Apr 2005	73.83	71.45	74.08	71.45	922987	3.37%
31 Mar 2005	71.42	70.73	74.08	70.69	2460062	2.56%
30 Mar 2005	69.64	70.73	70.82	68.18	888187	-1.75%
29 Mar 2005	70.88	71.65	72.36	70.05	735935	-2.02%
28 Mar 2005	72.34	71.60	72.73	71.60	607462	1.93%
24 Mar 2005	70.97	71.27	71.81	68.55	845473	0.03%
23 Mar 2005	70.95	70.18	72.55	70.18	750942	-1.27%
22 Mar 2005	71.86	74.18	74.18	71.27	796657	-3.23%
21 Mar 2005	74.26	75.45	75.72	73.88	824889	-1.12%
18 Mar 2005	75.10	73.24	75.96	71.90	1668279	2.90%
17 Mar 2005	72.98	72.73	73.64	72.18	821423	0.11%
16 Mar 2005	72.90	70.00	74.15	69.82	1801609	4.80%
15 Mar 2005	69.56	70.11	70.29	68.41	506479	-0.42%
14 Mar 2005	69.85	66.65	71.45	63.64	277936	-1.62%
11 Mar 2005	71.00	71.82	72.55	70.73	316353	-0.39%
10 Mar 2005	71.28	70.93	71.61	69.71	680682	0.39%
09 Mar 2005	71.00	72.00	72.27	70.43	871307	-2.12%
08 Mar 2005	72.54	73.05	73.20	72.18	1018258	-0.08%
07 Mar 2005	72.60	72.18	73.45	71.84	1009125	0.40%
04 Mar 2005	72.31	72.55	73.36	71.47	1457508	0.18%
03 Mar 2005	72.18	70.83	72.71	70.74	1466165	1.92%
02 Mar 2005	70.82	68.18	72.16	67.75	1294533	4.64%
01 Mar 2005	67.68	69.36	69.45	67.10	388748	-2.27%
28 Feb 2005	69.25	68.00	69.70	66.41	655948	3.59%
25 Feb 2005	66.85	68.00	68.73	66.74	408153	-0.46%
24 Feb 2005	67.16	68.00	68.65	66.58	1844021	-1.16%
23 Feb 2005	67.95	68.36	68.36	66.83	780813	-0.25%
22 Feb 2005	68.12	68.45	68.45	67.36	350026	-0.48%
21 Feb 2005	68.45	69.45	70.00	68.05	441759	-1.38%
18 Feb 2005	69.41	68.36	70.00	68.36	713639	1.51%
17 Feb 2005	68.38	67.91	69.09	66.82	387173	0.13%
16 Feb 2005	68.29	70.00	70.16	67.83	439229	-1.97%
15 Feb 2005	69.66	69.45	70.36	69.25	819304	0.61%
14 Feb 2005	69.24	68.86	69.91	68.73	903158	1.58%
11 Feb 2005	68.16	68.41	69.03	67.68	553033	0.04%
10 Feb 2005	68.13	66.64	68.82	66.46	713821	2.25%
09 Feb 2005	66.63	66.36	67.09	65.84	423118	1.02%
08 Feb 2005	65.96	66.00	66.45	65.09	357318	0.47%
07 Feb 2005	65.65	66.55	67.35	65.32	406703	-1.26%
04 Feb 2005	66.49	67.55	67.95	66.02	394267	-1.07%
03 Feb 2005	67.21	67.17	67.51	66.09	481859	0.99%
02 Feb 2005	66.55	65.64	67.27	65.64	744279	1.17%
01 Feb 2005	65.78	66.00	66.91	65.12	504522	0.24%
31 Jan 2005	65.62	63.64	65.98	63.14	668268	3.70%
28 Jan 2005	63.28	62.55	63.47	61.64	594041	3.13%
27 Jan 2005	61.36	63.08	63.08	61.02	1369491	-1.76%
25 Jan 2005	62.46	61.64	63.04	60.00	572465	1.48%
24 Jan 2005	61.55	63.64	63.82	61.11	441341	-2.22%
20 Jan 2005	62.95	63.82	64.18	59.13	400291	-1.53%
19 Jan 2005	63.93	64.55	65.24	63.68	350813	0.17%
18 Jan 2005	63.82	64.55	64.88	63.39	460606	-0.31%
17 Jan 2005	64.02	65.42	65.42	63.10	811950	0.27%
14 Jan 2005	63.85	65.25	65.25	63.21	522200	-0.81%
13 Jan 2005	64.37	63.64	64.89	63.13	406457	2.58%
12 Jan 2005	62.75	63.64	64.36	61.93	400171	-1.60%
11 Jan 2005	63.77	63.60	64.36	62.20	398496	0.52%
10 Jan 2005	63.44	65.45	65.80	62.96	335125	-2.73%
07 Jan 2005	65.22	63.64	65.81	63.64	276307	1.51%
06 Jan 2005	64.25	65.45	65.89	63.82	665493	-2.31%
05 Jan 2005	65.77	68.20	68.91	62.74	866607	-3.25%
04 Jan 2005	67.98	67.55	68.55	66.93	377665	0.68%
03 Jan 2005	67.52	68.18	68.18	67.30	412258	0.00%
31 Dec 2004	67.52	66.91	67.85	66.38	655192	2.23%
30 Dec 2004	66.05	67.27	68.11	65.66	1980912	-2.03%
29 Dec 2004	67.42	67.84	68.72	67.11	690451	-0.66%
28 Dec 2004	67.87	69.05	69.05	67.47	516666	-0.19%
27 Dec 2004	68.00	67.91	68.36	67.00	731871	0.73%
24 Dec 2004	67.51	66.71	68.69	66.39	1071659	1.90%
23 Dec 2004	66.25	65.64	66.55	65.22	717560	0.94%
22 Dec 2004	65.63	66.18	66.91	65.32	532375	-1.38%
21 Dec 2004	66.55	66.55	66.90	65.65	423345	0.59%
20 Dec 2004	66.16	65.65	66.71	65.55	457790	1.08%
17 Dec 2004	65.45	66.73	67.00	65.02	534518	-1.65%
16 Dec 2004	66.55	66.77	66.95	65.73	766369	0.32%
15 Dec 2004	66.34	66.36	67.04	65.56	816422	0.45%
14 Dec 2004	66.04	65.82	66.18	65.29	494001	0.75%
13 Dec 2004	65.55	65.46	65.96	64.96	477606	0.21%
10 Dec 2004	65.41	65.45	66.91	65.15	622397	-1.19%
09 Dec 2004	66.20	65.22	66.51	63.86	817937	1.67%
08 Dec 2004	65.11	66.68	66.89	64.65	647621	-1.87%
07 Dec 2004	66.35	65.73	66.65	65.27	1586938	2.16%
06 Dec 2004	64.95	65.47	66.73	64.55	1351590	0.93%
03 Dec 2004	64.35	62.93	65.25	61.91	2213400	2.81%
02 Dec 2004	62.59	62.36	62.82	61.91	1293856	1.33%
01 Dec 2004	61.77	61.84	62.33	60.73	836789	0.00%
30 Nov 2004	61.77	61.64	62.86	61.03	1397948	1.08%
29 Nov 2004	61.11	57.91	61.45	57.12	1466468	5.64%
25 Nov 2004	57.85	58.91	59.71	57.18	1321255	-2.58%
24 Nov 2004	59.38	59.64	60.36	59.05	657907	0.41%
23 Nov 2004	59.14	59.27	59.71	58.76	580436	0.75%
22 Nov 2004	58.70	58.55	59.91	57.47	961041	-0.89%
19 Nov 2004	59.23	60.18	61.07	59.09	526096	-1.50%
18 Nov 2004	60.13	61.09	61.27	59.37	720219	-1.20%
17 Nov 2004	60.86	58.18	61.07	58.18	2001478	4.71%
16 Nov 2004	58.12	57.31	58.23	57.09	590904	1.48%
12 Nov 2004	57.27	57.64	58.09	57.11	130272	-0.24%
11 Nov 2004	57.41	57.97	58.53	57.27	316141	-0.42%
10 Nov 2004	57.65	57.91	58.13	56.91	315396	-0.12%
09 Nov 2004	57.72	57.55	58.00	56.95	754830	0.35%
08 Nov 2004	57.52	58.36	58.36	56.92	747084	-0.79%
05 Nov 2004	57.98	55.73	58.18	55.56	1443177	3.17%
04 Nov 2004	56.20	55.95	56.79	55.49	1148118	0.45%
03 Nov 2004	55.95	54.36	56.14	54.04	1765434	3.71%
02 Nov 2004	53.95	54.09	54.55	53.82	459776	0.15%
01 Nov 2004	53.87	54.38	54.69	53.75	336132	-0.92%
29 Oct 2004	54.37	53.73	54.53	53.64	810877	1.38%
28 Oct 2004	53.63	53.09	53.96	53.09	893137	1.67%
27 Oct 2004	52.75	52.53	53.00	51.64	594865	1.13%
26 Oct 2004	52.16	51.82	52.44	50.38	689289	0.54%
25 Oct 2004	51.88	52.73	53.09	51.73	212030	-1.82%
21 Oct 2004	52.84	54.55	54.55	52.04	527367	0.15%
20 Oct 2004	52.76	53.27	54.00	52.59	235650	-2.21%
19 Oct 2004	53.95	54.00	54.16	53.54	528224	0.82%
18 Oct 2004	53.51	53.09	53.77	52.46	751314	2.39%
15 Oct 2004	52.26	53.09	53.09	52.00	213884	-0.65%
14 Oct 2004	52.60	53.00	53.22	52.02	230003	0.00%
12 Oct 2004	52.60	52.18	53.18	51.51	832843	1.08%
11 Oct 2004	52.04	53.27	53.73	51.65	528546	-2.13%
09 Oct 2004	53.17	54.09	54.09	53.09	90745	-1.32%
08 Oct 2004	53.88	53.09	54.09	53.09	870970	0.58%
07 Oct 2004	53.57	53.45	54.07	53.13	448572	-0.41%
06 Oct 2004	53.79	54.53	55.07	53.48	1045693	-0.72%
05 Oct 2004	54.18	53.09	54.36	53.09	1362379	2.25%
04 Oct 2004	52.99	52.95	53.41	52.65	756809	0.74%
01 Oct 2004	52.60	52.55	53.45	52.27	770631	1.06%
30 Sep 2004	52.05	52.75	53.07	51.73	589041	-0.91%
29 Sep 2004	52.53	53.14	53.14	51.82	537032	-0.92%
28 Sep 2004	53.02	53.13	53.73	52.38	391495	-1.25%
27 Sep 2004	53.69	53.24	54.13	52.98	998944	1.04%
24 Sep 2004	53.14	51.04	53.36	51.04	655524	1.24%
23 Sep 2004	52.49	53.80	53.80	52.20	613758	-2.25%
22 Sep 2004	53.70	52.73	54.00	52.73	1531558	2.21%
21 Sep 2004	52.54	51.27	52.73	50.64	2072306	3.57%
20 Sep 2004	50.73	50.36	51.29	50.00	1583702	1.38%
17 Sep 2004	50.04	48.82	50.45	48.82	2323748	3.45%
16 Sep 2004	48.37	47.99	48.49	47.64	259289	0.46%
15 Sep 2004	48.15	48.73	48.89	47.92	353988	-1.11%
14 Sep 2004	48.69	48.36	49.09	48.00	643153	0.95%
13 Sep 2004	48.23	48.91	49.18	48.03	430062	-1.37%
10 Sep 2004	48.90	48.73	49.01	48.03	489747	0.64%
09 Sep 2004	48.59	48.36	48.78	48.18	734099	0.70%
08 Sep 2004	48.25	47.85	48.36	47.64	445963	0.90%
07 Sep 2004	47.82	48.35	48.35	47.65	284885	-0.56%
06 Sep 2004	48.09	48.35	48.35	48.00	260524	0.59%
03 Sep 2004	47.81	47.95	48.36	47.35	476437	0.19%
02 Sep 2004	47.72	48.15	48.33	47.64	434951	-3.11%
01 Sep 2004	49.25	49.64	49.64	48.75	382950	0.41%
31 Aug 2004	49.05	49.30	49.44	48.57	361288	-0.75%
30 Aug 2004	49.42	49.44	49.64	49.11	189384	1.15%
27 Aug 2004	48.86	50.18	50.21	48.78	462296	-1.91%
26 Aug 2004	49.81	48.91	50.04	48.73	1022754	2.68%
25 Aug 2004	48.51	48.00	49.00	48.00	444336	0.68%
24 Aug 2004	48.18	48.57	48.82	47.69	354973	-0.90%
23 Aug 2004	48.62	48.91	49.09	47.84	247642	-0.16%
20 Aug 2004	48.70	49.78	49.89	48.35	223438	-2.17%
19 Aug 2004	49.78	49.68	50.09	49.33	254462	0.42%
18 Aug 2004	49.57	50.02	50.23	49.47	300052	-1.61%
17 Aug 2004	50.38	50.73	50.85	49.67	560478	0.62%
16 Aug 2004	50.07	49.51	50.35	48.91	607873	0.08%
13 Aug 2004	50.03	50.18	50.18	49.53	640721	-0.66%
12 Aug 2004	50.36	50.03	50.73	49.29	744428	-0.16%
11 Aug 2004	50.44	50.00	51.40	49.73	1444860	0.80%
10 Aug 2004	50.04	50.11	50.55	49.74	359222	-0.67%
09 Aug 2004	50.38	49.82	50.55	48.91	462736	1.68%
06 Aug 2004	49.55	50.75	50.83	49.11	525391	-2.36%
05 Aug 2004	50.75	50.55	50.89	49.60	653030	3.00%
04 Aug 2004	49.27	49.32	49.78	48.83	349964	-0.92%
03 Aug 2004	49.73	50.71	51.04	49.50	736240	-0.86%
02 Aug 2004	50.16	48.55	50.36	48.55	1158676	3.12%
30 Jul 2004	48.64	48.36	49.45	48.31	885582	1.10%
29 Jul 2004	48.11	46.76	48.36	46.76	884416	2.36%
28 Jul 2004	47.00	47.30	47.75	46.74	394814	-0.09%
27 Jul 2004	47.04	47.64	47.64	46.64	506523	0.53%
26 Jul 2004	46.79	46.73	47.16	45.64	1000680	-1.54%
23 Jul 2004	47.52	48.18	48.18	46.75	1429296	-0.44%
22 Jul 2004	47.73	48.00	48.91	47.47	606480	-0.06%
21 Jul 2004	47.76	47.82	48.53	47.03	1078575	0.42%
20 Jul 2004	47.56	46.18	47.71	45.48	1313045	3.39%
19 Jul 2004	46.00	45.04	46.36	44.55	947465	3.19%
16 Jul 2004	44.58	43.44	44.88	43.36	940298	2.84%
15 Jul 2004	43.35	42.92	43.54	42.55	835942	1.71%
14 Jul 2004	42.62	43.45	43.59	42.45	544460	-1.02%
13 Jul 2004	43.06	43.82	44.31	42.78	539237	-1.85%
12 Jul 2004	43.87	44.55	45.64	43.49	853115	-1.26%
09 Jul 2004	44.43	43.45	44.71	42.73	862182	2.49%
08 Jul 2004	43.35	44.55	45.07	42.83	2872382	-2.98%
07 Jul 2004	44.68	44.00	45.27	43.65	1665686	1.73%
06 Jul 2004	43.92	42.91	44.77	42.82	2692155	2.64%
05 Jul 2004	42.79	43.65	43.72	41.84	2123071	-3.89%
02 Jul 2004	44.52	44.73	45.08	44.20	1136811	-1.18%
01 Jul 2004	45.05	44.65	45.24	44.02	1708651	1.35%
30 Jun 2004	44.45	45.09	45.89	44.20	1057040	-1.75%
29 Jun 2004	45.24	45.83	46.25	44.67	883128	-1.61%
28 Jun 2004	45.98	45.91	46.36	44.64	1295731	0.92%
25 Jun 2004	45.56	46.55	46.55	44.95	1274329	-1.41%
24 Jun 2004	46.21	45.82	47.96	43.87	2291680	0.24%
23 Jun 2004	46.10	45.84	47.27	45.82	1999545	0.48%
22 Jun 2004	45.88	46.91	46.91	45.66	1280550	-1.44%
21 Jun 2004	46.55	46.55	46.91	46.36	946389	-1.02%
18 Jun 2004	47.03	47.82	47.91	46.55	938029	-1.57%
17 Jun 2004	47.78	46.91	48.05	46.36	985064	2.14%
16 Jun 2004	46.78	46.51	47.55	46.19	954305	1.85%
15 Jun 2004	45.93	45.45	46.84	44.96	1514609	0.50%
14 Jun 2004	45.70	47.34	47.34	45.33	1307698	-3.20%
11 Jun 2004	47.21	48.18	48.82	46.95	748680	-2.96%
10 Jun 2004	48.65	49.45	49.73	48.36	955042	-1.74%
09 Jun 2004	49.51	49.09	50.00	48.74	1014267	0.77%
08 Jun 2004	49.13	48.55	49.45	47.84	791664	0.70%
07 Jun 2004	48.79	49.07	49.82	48.20	1177143	0.00%
04 Jun 2004	48.79	47.27	49.09	47.00	1158462	1.14%
03 Jun 2004	48.24	48.55	49.62	47.38	2821581	1.45%
02 Jun 2004	47.55	44.00	48.18	44.00	2278357	10.45%
01 Jun 2004	43.05	41.64	43.55	41.64	645001	2.77%
31 May 2004	41.89	43.73	44.09	40.18	1013554	-6.37%
28 May 2004	44.74	47.45	47.60	44.05	767937	-7.12%
27 May 2004	48.17	38.46	55.45	38.46	1165029	0.92%
26 May 2004	47.73	47.45	48.36	46.93	694392	1.53%
25 May 2004	47.01	42.75	48.31	42.75	888104	-3.27%
24 May 2004	48.60	46.91	49.56	46.91	866867	0.06%
21 May 2004	48.57	47.52	49.00	46.53	1725423	1.65%
20 May 2004	47.78	47.83	49.68	46.46	1891806	-0.54%
19 May 2004	48.04	47.25	49.45	47.25	3367916	3.07%
18 May 2004	46.61	43.09	48.00	40.91	1834432	8.27%
17 May 2004	43.05	47.27	51.68	39.09	3093410	-10.55%
14 May 2004	48.13	51.27	52.16	47.79	3832887	-7.03%
13 May 2004	51.77	50.89	52.91	50.89	1220702	0.04%
12 May 2004	51.75	51.00	52.36	51.00	717999	0.58%
11 May 2004	51.45	52.55	53.22	50.93	1929317	-5.32%
10 May 2004	54.34	54.55	54.86	52.95	884105	-1.29%
07 May 2004	55.05	55.42	56.13	54.53	1062740	-0.36%
06 May 2004	55.25	55.62	56.09	54.94	765792	0.66%
05 May 2004	54.89	51.82	56.00	51.82	1242049	-1.63%
04 May 2004	55.80	57.08	57.81	55.55	1480695	-2.52%
03 May 2004	57.24	57.18	58.05	56.45	2427306	-0.05%
30 Apr 2004	57.27	57.58	58.15	56.95	2521774	-1.17%
29 Apr 2004	57.95	57.01	58.51	57.01	3667205	0.35%
28 Apr 2004	57.75	57.00	57.98	55.84	4142847	1.71%
27 Apr 2004	56.78	56.53	58.54	54.60	9523752	-2.20%
23 Apr 2004	58.06	54.85	59.15	54.85	15194354	6.81%
22 Apr 2004	54.36	53.58	55.09	53.32	4659635	0.52%
21 Apr 2004	54.08	55.82	55.89	53.73	2122684	-3.19%
20 Apr 2004	55.86	55.00	56.35	54.11	2444821	2.50%
19 Apr 2004	54.50	53.27	54.73	53.27	2663803	2.68%
17 Apr 2004	53.08	52.72	53.45	52.38	561501	1.49%
16 Apr 2004	52.30	52.91	52.91	52.14	542226	-0.48%
15 Apr 2004	52.55	53.40	53.45	52.38	841176	-0.91%
13 Apr 2004	53.03	53.25	53.27	52.31	629364	0.00%
12 Apr 2004	53.03	53.25	53.82	52.77	838934	-0.24%
08 Apr 2004	53.16	52.55	53.85	52.00	3017801	1.01%
07 Apr 2004	52.63	53.18	53.36	52.35	1424537	-0.66%
06 Apr 2004	52.98	53.82	54.08	52.75	972696	-1.51%
05 Apr 2004	53.79	54.55	55.07	53.55	935510	-1.01%
02 Apr 2004	54.34	55.36	55.79	54.03	1889070	-0.69%
01 Apr 2004	54.72	54.31	55.08	53.91	1287142	1.58%
31 Mar 2004	53.87	54.24	54.50	53.65	961820	-0.41%
30 Mar 2004	54.09	55.04	55.82	53.75	1686085	-0.79%
29 Mar 2004	54.52	52.13	54.70	52.13	2032116	5.19%
26 Mar 2004	51.83	49.67	52.35	49.66	2697531	5.75%
25 Mar 2004	49.01	50.55	50.72	48.78	1201975	-2.51%
24 Mar 2004	50.27	49.95	50.71	49.29	584583	1.23%
23 Mar 2004	49.66	49.84	50.33	48.18	656334	-1.21%
22 Mar 2004	50.27	50.55	50.64	49.45	699044	-0.42%
19 Mar 2004	50.48	51.30	51.64	49.89	998744	-1.52%
18 Mar 2004	51.26	52.34	53.09	50.56	1259621	-2.03%
17 Mar 2004	52.32	51.96	52.69	50.45	1394519	1.69%
16 Mar 2004	51.45	50.09	52.73	48.37	1293573	1.70%
15 Mar 2004	50.59	52.73	53.54	50.03	1106579	-1.33%
12 Mar 2004	51.27	51.33	52.55	49.96	721734	0.67%
11 Mar 2004	50.93	52.46	52.46	50.73	949372	-3.16%
10 Mar 2004	52.59	55.26	55.26	52.33	958085	-4.29%
09 Mar 2004	54.95	55.84	55.98	54.01	1122032	-0.69%
08 Mar 2004	55.33	53.45	55.73	53.44	1298537	4.14%
05 Mar 2004	53.13	52.74	53.31	52.00	897955	1.14%
04 Mar 2004	52.53	50.84	52.79	50.55	1646903	4.21%
03 Mar 2004	50.41	51.45	51.62	50.12	1330442	-1.58%
01 Mar 2004	51.22	49.76	51.46	49.29	1446826	3.98%
27 Feb 2004	49.26	49.04	49.62	48.21	1244545	1.19%
26 Feb 2004	48.68	50.09	51.42	48.20	1982484	-2.44%
25 Feb 2004	49.90	49.99	51.62	49.57	1549195	-0.12%
24 Feb 2004	49.96	51.64	51.64	48.82	2224186	-2.56%
23 Feb 2004	51.27	53.27	54.67	50.94	1553303	-4.97%
20 Feb 2004	53.95	56.02	56.02	53.31	1918098	-4.51%
19 Feb 2004	56.50	57.45	57.86	55.84	2149331	-2.08%
18 Feb 2004	57.70	58.15	58.36	57.27	2118287	0.49%
17 Feb 2004	57.42	58.36	58.36	56.55	3903021	2.03%
16 Feb 2004	56.28	56.55	57.45	55.95	1997969	-0.60%
13 Feb 2004	56.62	58.36	58.36	56.30	2944542	-2.33%
12 Feb 2004	57.97	58.18	58.47	56.00	11033551	0.22%
11 Feb 2004	57.84	61.45	61.45	57.32	7166711	-8.65%
10 Feb 2004	63.32	61.18	64.05	59.64	8967627	4.90%
09 Feb 2004	60.36	59.18	61.16	57.27	2924041	3.32%
06 Feb 2004	58.42	56.31	59.05	56.09	2759060	4.81%
05 Feb 2004	55.74	54.95	56.55	53.86	1568722	1.38%
04 Feb 2004	54.98	55.04	55.27	52.73	1099937	2.40%
03 Feb 2004	53.69	53.64	55.09	50.91	2199927	0.07%
30 Jan 2004	53.65	52.91	54.07	52.73	1512214	2.58%
29 Jan 2004	52.30	53.55	53.81	51.09	2415275	-2.04%
28 Jan 2004	53.39	55.82	56.18	52.95	1199333	-3.89%
27 Jan 2004	55.55	53.89	56.18	52.83	1205991	4.03%
23 Jan 2004	53.40	52.36	53.84	50.56	1462430	1.31%
22 Jan 2004	52.71	53.09	54.41	51.83	2364271	-1.66%
21 Jan 2004	53.60	53.45	54.60	52.73	2562523	-0.41%
20 Jan 2004	53.82	55.09	55.73	53.10	1583403	-1.36%
19 Jan 2004	54.56	52.36	55.00	51.65	2561911	5.92%
16 Jan 2004	51.51	54.00	54.35	49.82	4121806	-5.49%
15 Jan 2004	54.50	56.41	57.05	54.24	3355004	-2.70%
14 Jan 2004	56.01	56.27	56.80	55.27	1841903	-0.43%
13 Jan 2004	56.25	55.96	56.39	55.10	917014	1.42%
12 Jan 2004	55.46	55.48	56.62	55.18	1312522	0.31%
09 Jan 2004	55.29	55.96	57.72	55.09	4016399	0.56%
08 Jan 2004	54.98	55.64	55.91	54.38	2664902	-0.54%
07 Jan 2004	55.28	56.85	56.91	54.57	1156584	-2.68%
06 Jan 2004	56.80	57.09	57.68	56.20	1744975	-0.26%
05 Jan 2004	56.95	55.93	57.86	55.55	2048558	2.17%
02 Jan 2004	55.74	55.45	56.26	55.01	1753473	1.25%
01 Jan 2004	55.05	54.16	55.55	54.00	1475607	2.48%
31 Dec 2003	53.72	54.48	54.80	53.10	1302295	-1.12%
30 Dec 2003	54.33	56.36	56.36	53.45	2027103	-1.13%
29 Dec 2003	54.95	52.28	55.49	52.28	1697109	5.59%
26 Dec 2003	52.04	52.33	52.73	51.46	858685	0.87%
24 Dec 2003	51.59	51.98	51.98	51.12	1329446	0.88%
23 Dec 2003	51.14	51.45	52.68	50.91	1280835	-0.12%
22 Dec 2003	51.20	51.62	51.62	50.87	1331388	0.69%
19 Dec 2003	50.85	51.42	51.42	50.38	676661	-0.06%
18 Dec 2003	50.88	51.36	52.00	50.73	832891	-1.01%
17 Dec 2003	51.40	51.73	51.73	50.91	1587573	0.02%
16 Dec 2003	51.39	50.00	51.82	50.00	879121	2.53%
15 Dec 2003	50.12	51.09	51.53	50.00	504711	-1.74%
12 Dec 2003	51.01	52.13	52.71	50.18	1063729	-1.37%
11 Dec 2003	51.72	50.05	52.00	50.05	2363218	3.98%
10 Dec 2003	49.74	49.05	50.00	48.27	1961548	2.30%
09 Dec 2003	48.62	47.64	48.75	47.64	1068731	2.51%
08 Dec 2003	47.43	47.45	48.33	46.36	900277	0.25%
05 Dec 2003	47.31	49.27	49.62	47.09	1998933	-3.35%
04 Dec 2003	48.95	52.71	52.71	48.65	1920008	-6.42%
03 Dec 2003	52.31	48.36	52.87	48.18	3867571	8.82%
02 Dec 2003	48.07	46.98	48.26	46.22	1321850	3.49%
01 Dec 2003	46.45	45.90	47.53	45.90	1347509	2.16%
28 Nov 2003	45.47	45.45	46.00	44.09	1381943	-0.55%
27 Nov 2003	45.72	43.65	46.36	43.65	1559474	4.24%
25 Nov 2003	43.86	41.91	44.09	41.91	710331	2.05%
24 Nov 2003	42.98	43.32	44.55	42.47	745445	1.90%
21 Nov 2003	42.18	40.18	42.73	40.18	1094133	2.03%
20 Nov 2003	41.34	41.69	42.33	41.09	726467	-0.14%
19 Nov 2003	41.40	41.45	43.09	40.02	2016447	-3.68%
18 Nov 2003	42.98	44.54	44.54	42.73	881240	-2.80%
17 Nov 2003	44.22	44.47	44.64	43.68	580771	0.05%
15 Nov 2003	44.20	44.36	44.85	44.10	178559	-1.01%
14 Nov 2003	44.65	44.91	45.45	43.64	778955	-1.28%
13 Nov 2003	45.23	45.27	46.18	45.05	1134794	-0.11%
12 Nov 2003	45.28	45.45	45.98	45.00	758362	0.31%
11 Nov 2003	45.14	44.01	45.62	44.01	1558186	3.22%
10 Nov 2003	43.73	43.64	44.36	42.55	388480	-1.02%
07 Nov 2003	44.18	44.00	45.55	43.68	1557522	1.05%
06 Nov 2003	43.72	44.36	45.45	43.29	1363773	-1.77%
05 Nov 2003	44.51	46.65	46.80	44.00	1986574	-5.12%
04 Nov 2003	46.91	47.27	48.78	46.00	2881663	-0.64%
03 Nov 2003	47.21	45.44	47.89	44.91	3297905	5.12%
31 Oct 2003	44.91	41.89	45.45	41.82	2856472	7.57%
30 Oct 2003	41.75	40.91	42.18	40.91	731442	1.09%
29 Oct 2003	41.30	41.13	41.76	40.57	746450	-0.22%
28 Oct 2003	41.39	41.86	41.86	40.91	736281	-1.36%
27 Oct 2003	41.96	41.36	42.51	40.93	2088564	1.94%
25 Oct 2003	41.16	41.02	41.64	40.93	335910	1.01%
24 Oct 2003	40.75	40.09	40.89	39.50	1087596	2.59%
23 Oct 2003	39.72	39.64	40.73	39.09	1619974	0.74%
22 Oct 2003	39.43	38.81	39.78	38.18	1450882	2.28%
21 Oct 2003	38.55	39.62	39.91	38.19	888158	-2.53%
20 Oct 2003	39.55	40.36	40.80	39.14	876442	-1.54%
17 Oct 2003	40.17	41.27	41.34	40.00	1697178	-1.90%
16 Oct 2003	40.95	41.27	41.64	40.48	1702396	0.37%
15 Oct 2003	40.80	41.73	41.73	39.36	1209220	-1.19%
14 Oct 2003	41.29	42.18	42.89	41.00	1724461	-0.41%
13 Oct 2003	41.46	40.82	41.82	40.36	1038761	2.02%
10 Oct 2003	40.64	41.81	41.81	40.31	833973	-1.65%
09 Oct 2003	41.32	41.09	41.82	41.09	969976	1.90%
08 Oct 2003	40.55	41.27	41.44	39.75	1206635	-1.60%
07 Oct 2003	41.21	39.20	42.09	39.20	3087898	6.49%
06 Oct 2003	38.70	38.19	38.87	38.10	1268227	1.36%
03 Oct 2003	38.18	37.22	38.44	37.22	2651879	2.74%
01 Oct 2003	37.16	37.21	37.53	36.82	1165152	-0.05%
30 Sep 2003	37.18	37.11	37.27	36.43	1035274	0.79%
29 Sep 2003	36.89	37.23	37.81	36.73	1614298	-0.62%
26 Sep 2003	37.12	34.64	37.27	34.64	3240291	6.94%
25 Sep 2003	34.71	36.36	36.36	34.55	1154371	-2.61%

equitypandit

www.equitypandit.com

Copyright © 2023 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.