State Bank of India

NSE :SBIN BSE :500112 Sector : Banks

Buy, Sell or Hold SBIN ?

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

SBIN Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
22 Sep 2023	598.15	593.50	602.00	591.40	18784139	1.70%
21 Sep 2023	588.15	600.00	606.60	584.65	23453425	-2.15%
20 Sep 2023	601.10	600.85	606.80	599.40	21314600	-0.47%
18 Sep 2023	603.95	598.80	608.40	597.05	19305055	0.86%
15 Sep 2023	598.80	599.35	600.70	595.20	11756389	0.25%
14 Sep 2023	597.30	598.45	603.70	595.20	13178911	0.14%
13 Sep 2023	596.45	588.40	598.00	583.45	19377172	1.38%
12 Sep 2023	588.35	593.65	594.25	584.65	16093060	-0.57%
11 Sep 2023	591.70	587.00	592.30	585.35	10946134	1.41%
08 Sep 2023	583.45	581.00	588.50	579.70	14032068	0.76%
07 Sep 2023	579.05	568.00	581.00	568.00	12390597	1.50%
06 Sep 2023	570.50	574.25	574.25	568.00	20609936	-0.44%
05 Sep 2023	573.00	575.60	578.25	571.35	14444729	-0.44%
04 Sep 2023	575.55	572.00	576.35	568.45	12108655	1.05%
01 Sep 2023	569.55	562.70	571.20	562.10	18121168	1.46%
31 Aug 2023	561.35	569.30	570.30	559.40	27898476	-1.07%
30 Aug 2023	567.40	576.70	577.70	566.10	15281416	-1.30%
29 Aug 2023	574.85	573.65	576.30	571.85	13144855	0.35%
28 Aug 2023	572.85	572.80	574.80	569.20	9711932	0.51%
25 Aug 2023	569.95	573.80	575.30	567.20	12271885	-1.21%
24 Aug 2023	576.95	578.15	582.00	575.55	24131644	0.01%
23 Aug 2023	576.90	571.00	577.95	566.00	18579297	1.48%
22 Aug 2023	568.50	572.50	574.45	567.50	14073413	-0.56%
21 Aug 2023	571.70	572.95	575.55	570.75	9380810	-0.22%
18 Aug 2023	572.95	570.00	575.25	567.40	18253227	0.14%
17 Aug 2023	572.15	565.75	573.15	564.00	27910162	1.20%
16 Aug 2023	565.35	558.80	566.40	554.00	15725767	0.81%
14 Aug 2023	560.80	572.95	573.00	558.60	28084093	-2.33%
11 Aug 2023	574.15	575.45	579.00	572.00	18221179	0.09%
10 Aug 2023	573.65	573.75	577.60	570.10	27325801	-0.02%
09 Aug 2023	573.75	575.00	575.00	568.35	15769111	0.11%
08 Aug 2023	573.10	571.00	574.25	568.45	25038671	0.92%
07 Aug 2023	567.90	577.00	577.00	566.65	32736325	-0.94%
04 Aug 2023	573.30	594.80	598.70	571.40	52725616	-2.91%
03 Aug 2023	590.50	598.70	600.85	585.00	27774877	-1.33%
02 Aug 2023	598.45	609.85	610.50	594.10	14977497	-2.19%
01 Aug 2023	611.85	620.20	620.85	610.60	13493453	-1.35%
31 Jul 2023	620.20	616.65	621.00	614.50	8605483	0.67%
28 Jul 2023	616.05	616.40	619.90	613.60	11930586	-0.08%
27 Jul 2023	616.55	616.40	621.25	613.10	17444742	0.23%
26 Jul 2023	615.15	612.00	616.35	609.15	9999125	0.91%
25 Jul 2023	609.60	621.80	621.80	604.20	18503305	-1.30%
24 Jul 2023	617.65	615.05	621.90	614.30	11756364	0.41%
21 Jul 2023	615.10	610.00	619.50	609.00	21040281	0.83%
20 Jul 2023	610.05	601.40	610.80	598.75	34038351	1.43%
19 Jul 2023	601.45	594.65	602.40	592.00	17556585	1.54%
18 Jul 2023	592.35	603.05	604.05	588.75	25757209	-1.46%
17 Jul 2023	601.10	587.00	602.85	584.20	19378986	2.86%
14 Jul 2023	584.40	586.75	591.30	580.70	12190152	-0.21%
13 Jul 2023	585.65	594.90	598.00	583.35	20024503	-0.61%
12 Jul 2023	589.25	589.00	594.50	588.20	16029716	0.12%
11 Jul 2023	588.55	595.00	595.95	587.35	13221177	-0.68%
10 Jul 2023	592.60	594.65	599.80	590.25	11417363	-0.17%
07 Jul 2023	593.60	590.00	595.50	585.50	11707209	0.19%
06 Jul 2023	592.50	590.40	593.50	589.10	11323509	0.32%
05 Jul 2023	590.60	589.80	593.70	588.20	13598114	0.23%
04 Jul 2023	589.25	588.20	595.95	582.25	24799250	0.65%
03 Jul 2023	585.45	574.50	586.35	573.90	15421985	2.20%
30 Jun 2023	572.85	574.00	574.00	570.20	8718232	0.54%
28 Jun 2023	569.80	572.25	574.00	568.55	18028934	0.65%
27 Jun 2023	566.10	558.25	567.95	555.65	10694768	1.62%
26 Jun 2023	557.05	556.00	558.50	554.50	8360264	0.44%
23 Jun 2023	554.60	562.00	562.10	553.80	12215712	-1.48%
22 Jun 2023	562.95	566.35	569.00	561.05	14979063	-0.60%
21 Jun 2023	566.35	567.40	569.50	565.65	14946871	-0.19%
20 Jun 2023	567.40	568.85	569.45	562.55	14549152	-0.25%
19 Jun 2023	568.85	571.25	572.75	565.90	17903691	-0.42%
16 Jun 2023	571.25	568.75	574.70	567.05	12660226	0.84%
15 Jun 2023	566.50	576.00	576.70	565.25	17934877	-1.74%
14 Jun 2023	576.55	577.00	578.55	575.25	8948696	0.03%
13 Jun 2023	576.40	579.45	581.40	574.25	12612098	-0.39%
12 Jun 2023	578.65	580.00	581.50	577.70	8786066	-0.01%
09 Jun 2023	578.70	588.00	589.10	576.75	18870272	-1.67%
08 Jun 2023	588.50	589.95	593.95	586.35	15971917	-0.12%
07 Jun 2023	589.20	588.00	590.60	586.00	11113781	0.66%
06 Jun 2023	585.35	588.00	588.90	583.00	11199940	-0.32%
05 Jun 2023	587.20	588.50	589.80	586.00	12920507	0.00%
02 Jun 2023	587.20	584.70	588.90	583.00	11323908	0.76%
01 Jun 2023	582.75	581.80	586.40	581.00	17820226	0.50%
31 May 2023	579.85	583.80	584.80	577.50	28797643	-2.18%
30 May 2023	592.80	595.00	595.50	591.50	15031640	-0.37%
29 May 2023	595.00	590.00	596.40	588.05	18432231	1.54%
26 May 2023	586.00	581.25	587.75	580.55	9788076	0.82%
25 May 2023	581.25	582.00	582.90	577.00	16479436	-0.25%
24 May 2023	582.70	579.80	585.25	578.25	17616658	0.19%
23 May 2023	581.60	578.90	583.70	576.80	16120548	0.77%
22 May 2023	577.15	577.50	580.30	573.45	21484049	0.35%
19 May 2023	575.15	579.00	586.25	569.90	42293962	0.17%
18 May 2023	574.20	590.30	593.90	571.40	45656620	-2.06%
17 May 2023	586.30	586.00	590.50	579.50	23739774	0.00%
16 May 2023	586.30	584.00	590.40	582.00	22178229	0.76%
15 May 2023	581.90	578.75	584.00	574.65	11410243	0.65%
12 May 2023	578.15	574.70	580.75	571.55	11319335	0.82%
11 May 2023	573.45	572.20	580.00	572.00	16016715	0.22%
10 May 2023	572.20	575.00	575.00	563.25	18561315	-0.23%
09 May 2023	573.50	585.00	586.45	572.10	18959065	-1.73%
08 May 2023	583.60	577.65	587.60	577.35	12990869	1.23%
05 May 2023	576.50	580.20	588.25	575.05	18163461	-0.60%
04 May 2023	580.00	570.20	580.80	568.50	12533761	1.67%
03 May 2023	570.50	570.65	575.00	569.00	9699527	-0.83%
02 May 2023	575.30	580.00	580.85	573.15	13667511	-0.52%
28 Apr 2023	578.30	567.80	580.45	565.50	16183423	2.40%
27 Apr 2023	564.75	565.00	567.40	561.10	17845169	-0.28%
26 Apr 2023	566.35	562.00	567.00	556.45	23143882	0.81%
25 Apr 2023	561.80	555.00	567.90	555.00	38142390	1.30%
24 Apr 2023	554.60	543.80	555.55	543.50	23335611	2.11%
21 Apr 2023	543.15	545.00	546.40	539.70	22599418	-0.30%
20 Apr 2023	544.80	541.20	545.45	536.65	25588577	0.83%
19 Apr 2023	540.30	544.00	547.50	538.25	21156372	-1.02%
18 Apr 2023	545.85	545.35	548.50	540.50	22283456	0.34%
17 Apr 2023	544.00	528.00	545.00	528.00	32476990	2.07%
13 Apr 2023	532.95	529.30	534.25	527.15	28597560	0.90%
12 Apr 2023	528.20	533.20	534.00	526.00	21292441	-0.73%
11 Apr 2023	532.10	530.85	535.70	527.15	26414406	1.10%
10 Apr 2023	526.30	529.25	530.40	524.40	17335453	-0.26%
06 Apr 2023	527.65	524.00	533.70	521.65	25125879	0.89%
05 Apr 2023	523.00	527.00	527.60	519.05	13574801	-0.71%
03 Apr 2023	526.75	524.75	528.50	522.10	14210949	0.57%
31 Mar 2023	523.75	520.65	524.90	519.35	17356345	1.40%
29 Mar 2023	516.50	509.00	518.00	506.30	24203789	1.65%
28 Mar 2023	508.10	511.45	511.75	503.85	15833599	-0.40%
27 Mar 2023	510.15	507.00	514.15	501.55	15674218	0.95%
24 Mar 2023	505.35	514.50	514.95	503.45	14416984	-1.44%
23 Mar 2023	512.75	519.40	521.00	511.50	22097792	-1.69%
22 Mar 2023	521.55	522.20	527.00	520.10	11619538	-0.06%
21 Mar 2023	521.85	522.00	523.45	516.45	29485180	0.51%
20 Mar 2023	519.20	526.60	526.60	515.00	14275315	-2.00%
17 Mar 2023	529.80	528.65	531.60	520.10	18787379	1.01%
16 Mar 2023	524.50	518.40	529.35	514.30	20040008	1.34%
15 Mar 2023	517.55	529.80	532.00	515.55	11282329	-1.49%
14 Mar 2023	525.40	527.65	532.80	520.00	14750800	-0.87%
13 Mar 2023	530.00	547.00	553.15	528.45	14373729	-3.17%
10 Mar 2023	547.35	553.10	554.95	545.00	11522371	-2.07%
09 Mar 2023	558.90	564.75	565.75	558.00	8993423	-1.04%
08 Mar 2023	564.80	560.00	565.50	556.45	12637578	0.55%
06 Mar 2023	561.70	564.90	567.90	559.00	16162268	0.09%
03 Mar 2023	561.20	542.00	564.30	541.75	27656538	5.14%
02 Mar 2023	533.75	535.95	539.90	532.50	10376913	-0.55%
01 Mar 2023	536.70	523.25	537.40	523.10	13510198	2.66%
28 Feb 2023	522.80	527.25	528.45	521.05	15768010	-0.93%
27 Feb 2023	527.70	521.10	529.80	519.00	11048799	1.28%
24 Feb 2023	521.05	524.20	527.50	517.60	12253035	0.01%
23 Feb 2023	521.00	516.95	524.00	511.35	15535085	0.90%
22 Feb 2023	516.35	520.75	521.90	512.50	14763050	-1.36%
21 Feb 2023	523.45	527.10	528.95	522.40	10223218	-0.32%
20 Feb 2023	525.15	532.00	533.95	522.15	12570032	-1.10%
17 Feb 2023	531.00	538.50	539.65	527.75	14192008	-1.68%
16 Feb 2023	540.10	546.85	546.85	538.50	12767016	-0.40%
15 Feb 2023	542.25	540.00	544.65	536.80	12796579	0.26%
14 Feb 2023	540.85	539.95	544.60	530.75	18559909	0.62%
13 Feb 2023	537.50	554.00	556.90	533.30	18488732	-2.81%
10 Feb 2023	553.05	546.50	557.25	546.50	13824475	0.41%
09 Feb 2023	550.80	552.00	552.00	542.80	15061047	0.19%
08 Feb 2023	549.75	550.00	554.50	545.50	15502847	0.48%
07 Feb 2023	547.10	548.00	551.40	541.05	16195947	0.31%
06 Feb 2023	545.40	558.80	558.80	536.55	25338586	0.22%
03 Feb 2023	544.20	536.00	545.95	519.15	32317232	3.05%
02 Feb 2023	528.10	520.20	532.65	502.50	39287056	0.14%
01 Feb 2023	527.35	561.40	565.00	499.35	38218810	-4.72%
31 Jan 2023	553.50	545.00	557.00	537.85	21911943	2.84%
30 Jan 2023	538.20	536.00	554.35	525.20	40797825	-0.32%
27 Jan 2023	539.95	568.00	568.55	532.25	40163464	-5.06%
25 Jan 2023	568.70	595.85	595.85	567.40	25686294	-4.32%
24 Jan 2023	594.35	603.50	604.60	593.05	7609623	-1.02%
23 Jan 2023	600.45	598.50	601.75	592.95	6604469	1.39%
20 Jan 2023	592.20	593.80	596.60	590.80	6750607	0.40%
19 Jan 2023	589.85	591.00	591.75	587.55	7475688	-0.27%
18 Jan 2023	591.45	595.90	597.15	587.60	11538075	-0.25%
17 Jan 2023	592.95	603.00	606.00	586.05	13461999	-1.67%
16 Jan 2023	603.00	603.00	606.10	600.60	5483191	0.48%
13 Jan 2023	600.10	597.90	602.90	593.65	7877610	0.87%
12 Jan 2023	594.90	597.90	597.90	590.10	8183715	-0.30%
11 Jan 2023	596.70	596.45	599.50	592.25	7419630	0.26%
10 Jan 2023	595.15	608.45	609.00	590.60	10622660	-2.07%
09 Jan 2023	607.70	605.00	609.00	600.10	8878905	1.17%
06 Jan 2023	600.65	607.40	607.45	597.00	7972036	-0.74%
05 Jan 2023	605.10	607.00	611.60	601.95	8241475	-0.02%
04 Jan 2023	605.20	611.85	614.95	604.00	7011191	-1.18%
03 Jan 2023	612.40	614.50	616.60	610.00	6818062	0.03%
02 Jan 2023	612.20	614.95	619.20	611.20	6726084	-0.24%
30 Dec 2022	613.70	615.25	620.55	611.35	13052895	0.31%
29 Dec 2022	611.80	600.00	618.00	597.15	20130392	1.79%
28 Dec 2022	601.05	600.90	607.00	598.55	7988631	-0.14%
27 Dec 2022	601.90	600.40	603.10	593.30	9638618	0.80%
26 Dec 2022	597.10	574.00	601.70	570.70	13201587	4.02%
23 Dec 2022	574.00	590.00	590.70	571.50	13047046	-3.27%
22 Dec 2022	593.40	597.00	599.00	587.55	8740149	0.00%
21 Dec 2022	593.40	605.90	609.15	589.60	9217253	-1.83%
20 Dec 2022	604.45	603.00	606.50	599.55	6753785	0.00%
19 Dec 2022	604.45	604.00	609.50	603.00	8322012	0.18%
16 Dec 2022	603.35	612.00	615.60	602.10	9435071	-2.05%
15 Dec 2022	615.95	625.55	629.55	614.30	10622271	-1.53%
14 Dec 2022	625.50	618.50	626.75	617.50	14010673	1.42%
13 Dec 2022	616.75	613.50	617.40	612.50	7455415	0.60%
12 Dec 2022	613.05	614.80	618.70	611.00	9285187	-0.56%
09 Dec 2022	616.50	614.40	618.00	609.10	11202267	0.79%
08 Dec 2022	611.65	609.75	613.80	607.15	10020015	0.76%
07 Dec 2022	607.05	610.85	612.90	604.50	7613892	-0.31%
06 Dec 2022	608.95	614.75	619.80	607.80	12996244	-1.35%
05 Dec 2022	617.30	608.50	618.00	607.55	11585602	1.60%
02 Dec 2022	607.55	607.50	609.60	604.25	7533838	-0.09%
01 Dec 2022	608.10	607.85	609.80	601.55	14209313	0.94%
30 Nov 2022	602.45	608.50	611.40	598.40	15606230	-1.00%
29 Nov 2022	608.55	607.10	611.80	607.10	6942919	-0.01%
28 Nov 2022	608.60	605.60	610.90	602.35	7934274	0.20%
25 Nov 2022	607.40	610.55	613.70	606.25	9994513	-0.32%
24 Nov 2022	609.35	609.75	611.30	605.80	8960032	0.28%
23 Nov 2022	607.65	601.55	609.60	601.00	12435924	1.43%
22 Nov 2022	599.10	598.15	600.70	596.15	8048595	0.17%
21 Nov 2022	598.10	602.10	602.10	595.35	7412419	-0.76%
18 Nov 2022	602.70	601.00	605.75	597.15	12933675	0.61%
17 Nov 2022	599.05	599.10	602.75	596.15	8167131	-0.12%
16 Nov 2022	599.75	599.95	603.50	596.00	11555749	-0.18%
15 Nov 2022	600.85	594.30	602.10	592.65	10286417	1.40%
14 Nov 2022	592.55	603.95	603.95	591.65	12957268	-1.46%
11 Nov 2022	601.30	617.25	619.55	598.50	15525267	-0.73%
10 Nov 2022	605.75	613.10	615.10	602.20	11618405	-1.59%
09 Nov 2022	615.55	621.00	621.00	610.55	18939854	0.23%
07 Nov 2022	614.15	613.00	622.70	607.70	44265903	3.40%
04 Nov 2022	593.95	586.00	596.95	580.40	25759031	1.55%
03 Nov 2022	584.90	569.00	587.95	568.00	17557998	1.93%
02 Nov 2022	573.85	575.90	578.95	569.90	10241440	-0.53%
01 Nov 2022	576.90	576.35	585.75	574.60	12069579	0.54%
31 Oct 2022	573.80	574.95	577.45	568.40	9894639	0.53%
28 Oct 2022	570.75	579.95	582.65	567.00	10043644	-1.54%
27 Oct 2022	579.65	583.95	585.00	577.60	13613533	0.19%
25 Oct 2022	578.55	572.50	586.20	568.00	19899324	1.41%
24 Oct 2022	570.50	567.00	572.50	565.90	3692065	1.72%
21 Oct 2022	560.85	557.25	565.80	557.25	11767639	0.98%
20 Oct 2022	555.40	552.00	556.80	545.30	11225588	0.36%
19 Oct 2022	553.40	563.00	563.45	551.55	9540583	-1.61%
18 Oct 2022	562.45	547.10	563.50	546.75	20440781	3.46%
17 Oct 2022	543.65	526.40	544.70	524.20	13485349	3.12%
14 Oct 2022	527.20	530.20	534.85	526.00	8545479	1.10%
13 Oct 2022	521.45	533.00	533.80	520.20	12972765	-2.31%
12 Oct 2022	533.80	530.00	535.00	526.00	8522604	1.21%
11 Oct 2022	527.40	530.75	533.70	525.50	10825440	-0.63%
10 Oct 2022	530.75	525.70	533.90	522.20	9649292	0.10%
07 Oct 2022	530.20	535.50	535.60	526.55	11065307	-1.32%
06 Oct 2022	537.30	534.60	541.80	534.60	9507322	0.86%
04 Oct 2022	532.70	533.00	535.80	527.80	8745887	2.49%
03 Oct 2022	519.75	527.60	531.65	518.50	9351162	-2.04%
30 Sep 2022	530.60	524.00	536.90	516.15	17466950	1.70%
29 Sep 2022	521.75	529.00	535.70	519.55	17310168	-0.59%
28 Sep 2022	524.85	532.90	539.80	520.35	12233485	-2.17%
27 Sep 2022	536.50	544.55	550.90	533.20	11066799	-1.25%
26 Sep 2022	543.30	545.80	549.00	533.00	16158750	-1.33%
23 Sep 2022	550.60	564.80	568.00	549.50	12563239	-2.94%
22 Sep 2022	567.30	566.75	574.00	562.00	11869435	-0.42%
21 Sep 2022	569.70	575.00	577.30	565.40	9392526	-0.76%
20 Sep 2022	574.05	577.95	577.95	572.85	8484017	0.31%
19 Sep 2022	572.25	560.70	574.40	559.55	11194003	1.86%
16 Sep 2022	561.80	569.10	574.00	560.30	14739280	-1.81%
15 Sep 2022	572.15	572.55	578.50	567.90	12749947	0.07%
14 Sep 2022	571.75	550.00	574.85	549.25	21632641	2.46%
13 Sep 2022	558.00	560.00	560.00	553.75	16707275	0.56%
12 Sep 2022	554.90	554.90	558.60	551.25	9677415	0.28%
09 Sep 2022	553.35	549.65	557.00	548.00	18587927	1.60%
08 Sep 2022	544.65	536.00	546.30	535.50	12240707	2.21%
07 Sep 2022	532.85	534.40	537.45	531.55	8445359	-0.92%
06 Sep 2022	537.80	538.00	542.70	534.10	8657868	-0.20%
05 Sep 2022	538.90	537.00	540.80	536.30	7819994	0.41%
02 Sep 2022	536.70	537.00	537.85	531.25	10017930	0.64%
01 Sep 2022	533.30	522.25	540.90	522.25	16670228	0.39%
30 Aug 2022	531.25	518.20	532.50	517.95	14835308	3.19%
29 Aug 2022	514.85	511.30	517.00	508.75	9421339	-1.71%
26 Aug 2022	523.80	523.80	529.50	522.20	12855886	0.65%
25 Aug 2022	520.40	521.95	528.30	518.50	15473450	0.21%
24 Aug 2022	519.30	519.00	523.00	512.30	11930650	-0.50%
23 Aug 2022	521.90	508.25	524.00	508.25	8597965	2.07%
22 Aug 2022	511.30	519.00	519.90	510.00	9676954	-1.74%
19 Aug 2022	520.35	532.00	533.65	518.50	11087222	-2.25%
18 Aug 2022	532.35	526.85	534.80	526.20	9013662	0.80%
17 Aug 2022	528.15	528.85	530.55	524.35	12054183	0.42%
16 Aug 2022	525.95	533.30	533.85	525.00	10721167	-0.90%
12 Aug 2022	530.70	525.70	531.80	525.15	12154012	1.13%
11 Aug 2022	524.75	520.00	526.00	517.20	13862195	1.95%
10 Aug 2022	514.70	521.55	523.50	513.40	16904151	-1.10%
08 Aug 2022	520.40	524.00	524.00	513.85	32566317	-2.01%
05 Aug 2022	531.05	535.55	542.90	529.00	21110734	-0.41%
04 Aug 2022	533.25	543.65	544.00	524.20	18072293	-1.41%
03 Aug 2022	540.85	541.90	546.40	534.65	24262125	-0.23%
02 Aug 2022	542.10	531.90	544.90	531.10	16845027	1.56%
01 Aug 2022	533.75	529.05	535.00	526.40	8295631	1.02%
29 Jul 2022	528.35	535.05	537.00	526.75	11921058	-0.77%
28 Jul 2022	532.45	533.20	537.50	529.55	12160734	0.80%
27 Jul 2022	528.20	515.30	529.95	512.25	15101546	2.72%
26 Jul 2022	514.20	517.70	520.80	513.10	8862656	-0.70%
25 Jul 2022	517.80	513.40	519.00	509.15	10229778	0.80%
22 Jul 2022	513.70	513.45	520.20	511.20	14699129	0.32%
21 Jul 2022	512.05	509.80	513.40	506.75	13814893	0.68%
20 Jul 2022	508.60	501.00	510.60	500.40	19280117	2.14%
19 Jul 2022	497.95	488.00	498.55	488.00	11724183	1.56%
18 Jul 2022	490.30	484.55	491.50	482.10	9934786	2.34%
15 Jul 2022	479.10	482.55	484.40	474.70	6945602	-0.05%
14 Jul 2022	479.35	486.60	488.90	476.80	9385630	-1.47%
13 Jul 2022	486.50	487.75	492.45	484.55	8208853	0.32%
12 Jul 2022	484.95	485.00	491.35	483.10	7364457	-0.67%
11 Jul 2022	488.20	485.00	491.30	485.00	7704792	-0.07%
08 Jul 2022	488.55	489.00	489.90	485.15	9057231	0.37%
07 Jul 2022	486.75	484.00	488.25	481.60	11497832	1.42%
06 Jul 2022	479.95	475.15	481.00	473.90	12059857	1.65%
05 Jul 2022	472.15	475.15	480.00	471.00	12003244	-0.27%
04 Jul 2022	473.45	466.85	474.15	466.85	9186358	1.41%
01 Jul 2022	466.85	463.35	468.80	460.55	9405495	0.20%
30 Jun 2022	465.90	459.00	469.30	458.60	16926328	1.48%
29 Jun 2022	459.10	460.00	462.70	458.00	11800876	-1.11%
28 Jun 2022	464.25	458.90	465.75	458.00	13261290	0.66%
27 Jun 2022	461.20	459.95	464.85	458.05	9509175	1.53%
24 Jun 2022	454.25	455.80	460.35	453.20	10833364	0.63%
23 Jun 2022	451.40	449.00	456.45	446.00	12229833	0.84%
22 Jun 2022	447.65	448.75	451.20	444.65	11066447	-0.69%
21 Jun 2022	450.75	439.50	454.95	437.60	13801891	3.69%
20 Jun 2022	434.70	441.50	443.45	430.70	12368534	-1.43%
17 Jun 2022	441.00	440.00	447.55	437.25	14326050	-0.14%
16 Jun 2022	441.60	455.15	457.75	440.15	10780703	-2.16%
15 Jun 2022	451.35	448.95	455.45	448.60	9920926	0.73%
14 Jun 2022	448.10	445.00	449.25	443.35	11351101	0.50%
13 Jun 2022	445.85	454.00	454.05	442.10	13426836	-3.46%
10 Jun 2022	461.85	462.00	464.15	458.60	8621104	-1.09%
09 Jun 2022	466.95	468.95	470.90	462.45	12635601	-0.92%
08 Jun 2022	471.30	466.60	475.55	463.20	17168871	1.70%
07 Jun 2022	463.40	461.85	465.95	460.50	7672515	-0.06%
06 Jun 2022	463.70	464.20	465.60	456.50	10661432	-0.17%
03 Jun 2022	464.50	473.25	475.50	463.50	11306291	-1.14%
02 Jun 2022	469.85	466.90	472.35	466.15	9370989	0.33%
01 Jun 2022	468.30	468.00	472.00	464.70	9424008	0.04%
31 May 2022	468.10	474.00	476.40	465.00	15441579	-1.37%
30 May 2022	474.60	473.00	476.90	471.10	9365470	1.20%
27 May 2022	468.95	471.40	475.00	467.50	10977001	0.01%
26 May 2022	468.90	456.85	470.10	452.50	17055257	3.26%
25 May 2022	454.10	461.00	464.45	452.05	12728644	-1.72%
24 May 2022	462.05	462.40	466.80	460.20	17175179	0.25%
23 May 2022	460.90	463.10	471.40	459.50	13499415	-0.32%
20 May 2022	462.40	454.85	464.00	454.15	13596860	3.33%
19 May 2022	447.50	449.05	450.00	444.45	14201420	-2.29%
18 May 2022	458.00	467.90	468.60	457.10	15644497	-1.99%
17 May 2022	467.30	458.30	469.65	456.15	16880698	2.70%
16 May 2022	455.00	445.00	461.50	438.85	27940958	2.33%
13 May 2022	444.65	469.45	477.00	439.75	61403008	-3.89%
12 May 2022	462.65	473.00	473.00	456.35	18947096	-2.92%
11 May 2022	476.55	475.25	479.00	463.65	14771351	0.28%
10 May 2022	475.20	477.00	482.55	473.50	10884328	-0.15%
09 May 2022	475.90	477.10	483.70	473.80	13544947	-1.66%
06 May 2022	483.95	471.00	486.10	471.00	16710020	0.82%
05 May 2022	480.00	485.00	494.00	478.65	14130385	0.07%
04 May 2022	479.65	492.00	496.45	477.50	14645323	-2.31%
02 May 2022	491.00	492.65	495.00	481.30	18590895	-1.07%
29 Apr 2022	496.30	508.10	512.50	494.00	12894773	-2.21%
28 Apr 2022	507.50	499.15	510.00	496.50	12154792	2.06%
27 Apr 2022	497.25	500.00	502.80	491.85	12367342	-1.63%
26 Apr 2022	505.50	499.00	507.90	498.45	12137213	2.17%
25 Apr 2022	494.75	495.00	499.20	490.05	14057444	-1.17%
22 Apr 2022	500.60	512.90	513.50	499.00	16760456	-3.04%
21 Apr 2022	516.30	513.40	518.00	512.20	10035638	1.37%
20 Apr 2022	509.30	512.00	513.70	507.00	11881305	-0.49%
19 Apr 2022	511.80	513.25	520.95	505.10	20362934	0.45%
18 Apr 2022	509.50	512.00	515.00	504.00	14492183	-1.58%
13 Apr 2022	517.70	514.30	520.90	513.75	15440525	0.95%
12 Apr 2022	512.85	512.75	516.70	504.35	14460680	-0.40%
11 Apr 2022	514.90	513.50	522.00	513.20	12370288	-0.23%
08 Apr 2022	516.10	519.50	519.50	512.35	13572638	0.22%
07 Apr 2022	514.95	510.05	519.90	510.05	19620958	0.19%
06 Apr 2022	513.95	507.00	515.20	506.00	13738275	0.89%
05 Apr 2022	509.40	514.40	516.40	507.70	13602384	-0.59%
04 Apr 2022	512.40	509.30	514.90	506.00	16257176	0.83%
01 Apr 2022	508.20	491.00	509.75	491.00	18527226	2.97%
31 Mar 2022	493.55	494.30	497.55	492.20	10240982	-0.15%
30 Mar 2022	494.30	499.30	500.40	492.30	16461225	-0.14%
29 Mar 2022	495.00	500.00	501.40	491.70	14301429	-0.50%
28 Mar 2022	497.50	490.95	498.60	481.95	16738684	1.39%
25 Mar 2022	490.70	491.75	493.30	486.60	11541196	0.74%
24 Mar 2022	487.10	485.00	494.80	483.50	18174877	-0.72%
23 Mar 2022	490.65	498.50	502.40	489.20	15800195	-0.62%
22 Mar 2022	493.70	490.60	495.80	477.25	26157969	0.63%
21 Mar 2022	490.60	502.00	502.00	489.00	19064060	-2.25%
17 Mar 2022	501.90	499.00	503.50	498.30	22947673	1.86%
16 Mar 2022	492.75	493.00	494.30	489.40	16211288	1.42%
15 Mar 2022	485.85	489.00	490.50	480.65	27204899	0.14%
14 Mar 2022	485.15	471.00	486.00	470.55	27750689	3.15%
11 Mar 2022	470.35	466.40	474.80	462.00	22091309	0.35%
10 Mar 2022	468.70	469.90	476.65	461.65	34553299	3.76%
09 Mar 2022	451.70	442.00	454.30	438.55	32331325	2.59%
08 Mar 2022	440.30	438.00	442.10	425.00	42510207	0.00%
07 Mar 2022	440.30	447.50	453.95	433.45	33720472	-4.69%
04 Mar 2022	461.95	460.30	470.90	457.65	20684268	-1.17%
03 Mar 2022	467.40	480.00	483.40	464.60	20358590	-1.44%
02 Mar 2022	474.25	478.00	479.80	467.00	22003848	-1.85%
28 Feb 2022	483.20	476.90	485.30	473.10	18069367	0.05%
25 Feb 2022	482.95	480.00	491.90	479.30	21792287	2.18%
24 Feb 2022	472.65	480.00	487.95	468.00	32356037	-5.22%
23 Feb 2022	498.70	503.00	505.35	497.25	13899433	0.06%
22 Feb 2022	498.40	500.90	505.30	495.50	27108772	-2.63%
21 Feb 2022	511.85	511.55	517.50	504.65	16866932	-0.67%
18 Feb 2022	515.30	510.10	520.90	510.10	15111223	0.46%
17 Feb 2022	512.95	520.00	520.00	511.15	16408356	-0.73%
16 Feb 2022	516.70	526.50	528.00	514.00	19773807	-1.54%
15 Feb 2022	524.80	502.00	526.85	497.10	23842951	4.67%
14 Feb 2022	501.40	515.00	515.60	499.70	26153332	-5.32%
11 Feb 2022	529.60	536.25	537.70	527.10	14607095	-2.03%
10 Feb 2022	540.55	537.10	543.95	534.40	18659370	0.99%
09 Feb 2022	535.25	534.95	536.50	527.75	14856155	0.73%
08 Feb 2022	531.35	535.50	537.65	519.00	26567546	-0.36%
07 Feb 2022	533.25	531.90	549.00	525.25	52289545	0.56%
04 Feb 2022	530.30	542.15	546.40	527.30	25332894	-1.81%
03 Feb 2022	540.10	537.15	544.70	537.15	22717677	0.06%
02 Feb 2022	539.80	536.65	544.25	531.35	21661864	1.41%
01 Feb 2022	532.30	543.95	543.95	520.00	32245356	-1.11%
31 Jan 2022	538.30	529.00	540.90	527.05	28674232	2.84%
28 Jan 2022	523.45	534.00	536.40	521.40	24715250	-1.04%
27 Jan 2022	528.95	503.55	530.85	503.20	35409230	2.78%
25 Jan 2022	514.65	490.00	517.50	489.00	21791739	4.15%
24 Jan 2022	494.15	502.40	506.80	488.00	20233933	-1.70%
21 Jan 2022	502.70	505.30	507.50	498.00	16947941	-1.70%
20 Jan 2022	511.40	516.00	519.15	508.00	17724642	-0.85%
19 Jan 2022	515.80	505.00	517.65	500.30	16079457	1.78%
18 Jan 2022	506.80	514.00	517.45	505.00	12592506	-1.40%
17 Jan 2022	514.00	508.00	518.90	507.55	17422211	1.11%
14 Jan 2022	508.35	509.00	510.35	505.15	8724574	-0.59%
13 Jan 2022	511.35	510.00	512.85	507.00	10450974	0.22%
12 Jan 2022	510.25	509.90	513.50	508.50	14489616	0.85%
11 Jan 2022	505.95	503.00	507.80	499.25	16107950	0.46%
10 Jan 2022	503.65	493.35	504.95	492.50	15832274	2.52%
07 Jan 2022	491.25	493.45	501.95	489.45	22746330	-0.09%
06 Jan 2022	491.70	487.70	494.40	485.40	18190843	-0.14%
05 Jan 2022	492.40	481.90	495.00	479.15	24694169	1.84%
04 Jan 2022	483.50	472.50	484.70	471.05	23296671	2.70%
03 Jan 2022	470.80	462.00	472.00	460.10	13124509	2.25%
31 Dec 2021	460.45	454.25	461.40	453.10	10005842	1.94%
30 Dec 2021	451.70	452.75	454.90	448.50	28879190	-0.59%
29 Dec 2021	454.40	461.00	462.15	451.40	11757303	-1.47%
28 Dec 2021	461.20	461.20	462.90	459.05	8832210	0.69%
27 Dec 2021	458.05	453.70	460.50	450.55	8856482	0.24%
24 Dec 2021	456.95	462.60	463.60	452.20	13221159	-1.05%
23 Dec 2021	461.80	461.00	465.00	457.75	14471377	1.31%
22 Dec 2021	455.85	450.00	457.30	449.00	13102553	2.21%
21 Dec 2021	446.00	457.05	458.25	444.50	16617447	-0.71%
20 Dec 2021	449.20	459.00	464.00	443.00	22336114	-3.98%
17 Dec 2021	467.80	480.05	481.40	466.50	12648603	-2.77%
16 Dec 2021	481.15	488.35	490.55	478.25	11107781	-0.75%
15 Dec 2021	484.80	490.00	491.00	483.50	8639835	-0.77%
14 Dec 2021	488.55	486.00	490.35	481.80	11642447	0.15%
13 Dec 2021	487.80	497.75	500.45	486.35	14047645	-1.39%
10 Dec 2021	494.70	488.50	495.95	484.40	13261408	1.24%
09 Dec 2021	488.65	492.30	493.50	486.10	12560970	-0.59%
08 Dec 2021	491.55	480.90	492.40	480.25	20397660	3.12%
07 Dec 2021	476.70	469.20	479.70	469.20	13644942	2.45%
06 Dec 2021	465.30	473.15	477.00	463.80	14353300	-1.66%
03 Dec 2021	473.15	475.75	481.50	470.05	16653993	-0.81%
02 Dec 2021	477.00	474.50	478.15	470.95	12962679	0.36%
01 Dec 2021	475.30	464.45	477.25	464.00	17156956	3.20%
30 Nov 2021	460.55	468.00	477.25	458.00	23026652	-0.98%
29 Nov 2021	465.10	470.00	477.75	454.30	22407465	-1.15%
26 Nov 2021	470.50	486.25	487.90	467.10	26305817	-4.09%
25 Nov 2021	490.55	490.00	495.45	486.30	12894211	-0.53%
24 Nov 2021	493.15	495.80	500.00	489.05	13963769	0.02%
23 Nov 2021	493.05	485.25	495.40	480.00	20000371	1.37%
22 Nov 2021	486.40	506.00	506.00	477.50	28800269	-3.45%
18 Nov 2021	503.80	499.10	506.20	492.30	22471070	1.13%
17 Nov 2021	498.15	493.85	505.40	491.00	20488483	0.62%
16 Nov 2021	495.10	507.40	507.40	493.50	19553216	-2.26%
15 Nov 2021	506.55	512.40	515.90	505.50	13328183	-0.94%
12 Nov 2021	511.35	512.00	513.00	502.70	19836221	0.34%
11 Nov 2021	509.60	522.85	522.85	507.10	23086898	-2.82%
10 Nov 2021	524.40	525.55	528.50	521.50	15805538	-0.90%
09 Nov 2021	529.15	526.25	532.00	522.20	25451967	1.13%
08 Nov 2021	523.25	534.45	534.45	516.45	36802110	-1.36%
04 Nov 2021	530.45	531.50	535.90	528.05	9796046	0.53%
03 Nov 2021	527.65	524.00	542.30	515.20	80775924	1.14%
02 Nov 2021	521.70	514.80	525.00	512.05	26797820	1.16%
01 Nov 2021	515.70	508.50	516.95	501.00	20679604	2.70%
29 Oct 2021	502.15	501.50	512.65	488.40	31355893	0.16%
28 Oct 2021	501.35	519.60	520.55	497.60	28140401	-3.43%
27 Oct 2021	519.15	513.70	526.85	512.75	29463032	1.29%
26 Oct 2021	512.55	507.60	518.20	507.60	21107457	1.19%
25 Oct 2021	506.50	506.50	515.45	497.85	35619415	0.71%
22 Oct 2021	502.95	504.60	508.70	500.00	24080485	0.00%
21 Oct 2021	502.95	504.90	506.50	491.75	20808243	0.61%
20 Oct 2021	499.90	488.80	507.50	483.10	34080545	2.40%
19 Oct 2021	488.20	500.35	504.20	483.25	20645100	-1.96%
18 Oct 2021	497.95	494.00	501.00	491.70	20084248	1.50%
14 Oct 2021	490.60	482.00	493.90	482.00	23431826	1.85%
13 Oct 2021	481.70	486.15	486.15	478.00	17638983	-0.27%
12 Oct 2021	483.00	470.00	484.40	468.10	33763609	2.93%
11 Oct 2021	469.25	460.00	474.95	458.65	20686981	2.46%
08 Oct 2021	458.00	461.90	464.00	454.25	16521128	0.02%
07 Oct 2021	457.90	462.10	464.00	457.10	9984651	0.15%
06 Oct 2021	457.20	465.00	471.00	453.65	19056690	-1.61%
05 Oct 2021	464.70	462.00	469.00	458.70	16487568	0.33%
04 Oct 2021	463.15	453.80	464.40	451.60	16246765	2.55%
01 Oct 2021	451.65	448.50	455.55	443.80	14777309	-0.30%
30 Sep 2021	453.00	459.95	464.90	451.40	26530369	-1.52%
29 Sep 2021	460.00	441.85	462.30	439.10	38635938	3.39%
28 Sep 2021	444.90	449.20	455.80	439.60	19241170	-0.38%
27 Sep 2021	446.60	444.90	450.55	442.25	11746892	1.33%
24 Sep 2021	440.75	451.10	451.90	440.00	10731274	-2.01%
23 Sep 2021	449.80	442.40	451.15	442.05	20516770	2.50%
22 Sep 2021	438.85	438.90	442.80	436.10	14321143	0.01%
21 Sep 2021	438.80	440.15	441.35	432.65	17279588	0.31%
20 Sep 2021	437.45	449.40	453.50	435.65	18376916	-3.67%
17 Sep 2021	454.10	468.00	471.90	450.35	41529478	-2.07%
16 Sep 2021	463.70	444.85	466.10	442.75	42637448	4.47%
15 Sep 2021	443.85	433.00	445.00	431.45	22181568	2.51%
14 Sep 2021	433.00	435.00	436.75	432.25	9981562	0.03%
13 Sep 2021	432.85	430.10	433.80	428.80	9567921	0.13%
09 Sep 2021	432.30	430.25	433.80	430.00	9662128	0.22%
08 Sep 2021	431.35	429.00	435.40	427.35	22817464	0.52%
07 Sep 2021	429.10	431.05	431.70	425.10	14928735	-0.45%
06 Sep 2021	431.05	432.00	433.85	430.05	10694099	-0.08%
03 Sep 2021	431.40	431.25	434.30	428.20	14233624	0.38%
02 Sep 2021	429.75	431.40	433.50	427.75	14372717	-0.03%
01 Sep 2021	429.90	427.50	432.55	425.15	18776721	0.90%
31 Aug 2021	426.05	423.85	427.00	418.70	26262421	0.79%
30 Aug 2021	422.70	414.40	423.30	413.50	20308691	2.49%
27 Aug 2021	412.45	410.35	414.35	407.50	15090541	0.41%
26 Aug 2021	410.75	414.50	415.80	410.00	15897679	-1.32%
25 Aug 2021	416.25	419.00	421.30	414.30	16410980	-0.32%
24 Aug 2021	417.60	409.50	418.75	408.20	19012313	1.98%
23 Aug 2021	409.50	411.10	413.00	401.25	26559937	0.69%
20 Aug 2021	406.70	415.00	417.35	405.15	25541790	-3.10%
18 Aug 2021	419.70	422.15	424.35	418.00	17668574	-0.43%
17 Aug 2021	421.50	424.85	425.85	415.25	22957877	-0.79%
16 Aug 2021	424.85	430.00	434.00	424.00	17608693	-1.47%
13 Aug 2021	431.20	427.60	432.25	425.00	20908992	0.95%
12 Aug 2021	427.15	430.00	430.45	425.00	16847144	-0.21%
11 Aug 2021	428.05	429.80	432.90	423.15	23827946	0.38%
10 Aug 2021	426.45	434.40	436.40	421.70	27794251	-1.60%
09 Aug 2021	433.40	437.90	441.80	431.00	22196404	-0.52%
06 Aug 2021	435.65	443.70	447.00	434.00	38236066	-1.40%
05 Aug 2021	441.85	461.00	462.50	438.40	58595639	-3.30%
04 Aug 2021	456.95	448.65	467.45	441.50	129761158	2.34%
03 Aug 2021	446.50	434.95	447.90	433.60	40922962	2.67%
02 Aug 2021	434.90	434.75	436.70	431.80	16926025	0.72%
30 Jul 2021	431.80	441.50	444.40	430.70	35196813	-2.21%
29 Jul 2021	441.55	426.00	443.60	425.50	35263606	3.77%
28 Jul 2021	425.50	430.00	430.50	421.05	17636515	-1.04%
27 Jul 2021	429.95	424.15	433.25	424.00	24119619	1.57%
26 Jul 2021	423.30	427.80	427.80	422.30	14037519	-1.31%
23 Jul 2021	428.90	422.90	429.95	419.50	17704661	1.62%
22 Jul 2021	422.05	425.55	426.70	420.90	11799761	0.27%
20 Jul 2021	420.90	427.00	427.00	418.90	14623321	-1.64%
19 Jul 2021	427.90	423.40	429.45	418.85	14426686	-0.49%
16 Jul 2021	430.00	432.00	432.50	427.45	8713863	-0.39%
15 Jul 2021	431.70	432.70	432.95	429.65	11030732	0.15%
14 Jul 2021	431.05	429.00	432.30	426.40	12767351	0.45%
13 Jul 2021	429.10	430.00	431.80	428.30	12831125	0.39%
12 Jul 2021	427.45	426.50	430.25	424.60	12886781	0.87%
09 Jul 2021	423.75	425.00	427.50	421.05	16844494	-0.16%
08 Jul 2021	424.45	432.80	435.40	422.10	21433043	-1.94%
07 Jul 2021	432.85	429.35	434.00	427.55	14473774	0.72%
06 Jul 2021	429.75	431.70	436.50	428.20	20195278	-0.67%
05 Jul 2021	432.65	426.50	434.50	424.25	16483761	1.94%
02 Jul 2021	424.40	420.30	425.40	419.00	16423811	0.95%
01 Jul 2021	420.40	420.30	423.70	417.15	16161469	0.29%
30 Jun 2021	419.20	423.00	424.90	418.30	18337773	-0.55%
29 Jun 2021	421.50	427.50	428.95	420.55	22275961	-1.23%
28 Jun 2021	426.75	430.70	433.15	424.55	29370660	-0.48%
25 Jun 2021	428.80	421.00	431.00	419.05	29886797	2.78%
24 Jun 2021	417.20	420.35	422.75	416.30	19214547	-0.39%
23 Jun 2021	418.85	421.10	424.75	415.00	27564829	0.05%
22 Jun 2021	418.65	423.00	425.45	417.30	28442965	-0.26%
21 Jun 2021	419.75	406.35	421.00	400.50	33128978	1.66%
18 Jun 2021	412.90	423.90	423.90	402.65	45748727	-1.75%
17 Jun 2021	420.25	421.00	425.95	416.60	23048331	-1.34%
16 Jun 2021	425.95	428.00	432.75	425.00	19701175	-0.83%
15 Jun 2021	429.50	429.20	432.80	428.00	16413658	-0.20%
14 Jun 2021	430.35	427.00	432.45	416.70	30106015	0.17%
11 Jun 2021	429.60	434.85	435.50	425.25	26831924	-0.61%
10 Jun 2021	432.25	424.90	433.30	422.40	27397712	2.56%
09 Jun 2021	421.45	427.50	432.30	418.20	27784834	-1.35%
08 Jun 2021	427.20	432.25	432.50	424.00	31113823	-1.17%
07 Jun 2021	432.25	435.10	437.40	430.80	20201197	-0.31%
04 Jun 2021	433.60	437.50	441.90	431.75	36898769	-1.38%
03 Jun 2021	439.65	437.00	441.95	433.50	38909199	0.55%
02 Jun 2021	437.25	430.80	437.95	429.15	38657806	1.09%
01 Jun 2021	432.55	426.05	435.35	425.60	59299647	1.93%
31 May 2021	424.35	421.00	426.00	418.00	38291043	0.54%
28 May 2021	422.05	430.50	433.65	420.05	65137568	-0.74%
27 May 2021	425.20	413.70	429.10	412.00	73392997	2.82%
26 May 2021	413.55	413.80	418.75	410.80	52357719	0.29%
25 May 2021	412.35	415.10	415.50	408.50	56048127	0.07%
24 May 2021	412.05	417.00	419.20	405.30	142964052	2.70%
21 May 2021	401.20	390.00	404.40	378.00	192810772	4.33%
20 May 2021	384.55	387.00	387.80	382.00	42898608	0.04%
19 May 2021	384.40	382.00	389.50	381.20	48189573	0.56%
18 May 2021	382.25	390.00	392.55	380.05	70917710	-0.22%
17 May 2021	383.10	364.40	385.20	363.65	106555796	6.28%
14 May 2021	360.45	370.00	372.50	359.55	51722170	-1.97%
12 May 2021	367.70	362.80	373.50	361.90	53436590	0.84%
11 May 2021	364.65	356.85	366.40	354.75	41892770	0.82%
10 May 2021	361.70	360.50	367.00	358.80	41739324	0.96%
07 May 2021	358.25	357.50	362.00	353.00	38357618	0.76%
06 May 2021	355.55	358.00	359.35	350.55	36294427	0.04%
05 May 2021	355.40	356.50	357.45	348.00	40872501	1.11%
04 May 2021	351.50	355.00	362.90	350.20	57749307	0.26%
03 May 2021	350.60	349.60	352.50	341.40	43691860	-0.82%
30 Apr 2021	353.50	353.45	362.50	350.45	53832840	-1.64%
29 Apr 2021	359.40	365.00	369.95	355.50	63692926	-1.10%
28 Apr 2021	363.40	357.00	364.30	356.05	56696255	2.93%
27 Apr 2021	353.05	344.00	354.95	342.40	46003023	2.54%
26 Apr 2021	344.30	339.25	347.45	339.25	49234985	2.33%
23 Apr 2021	336.45	331.65	339.90	331.65	44223940	-0.06%
22 Apr 2021	336.65	326.00	337.65	323.30	49105833	2.17%
20 Apr 2021	329.50	335.10	339.90	326.70	41296147	-0.50%
19 Apr 2021	331.15	327.15	332.05	321.30	53304377	-2.57%
16 Apr 2021	339.90	343.00	345.50	338.65	37766793	-0.82%
15 Apr 2021	342.70	342.10	347.55	336.10	52992349	0.50%
13 Apr 2021	341.00	332.00	342.25	330.50	49773360	3.69%
12 Apr 2021	328.85	344.00	344.00	322.55	75501713	-6.84%
09 Apr 2021	353.00	354.40	364.50	351.20	46473100	-0.73%
08 Apr 2021	355.60	361.00	363.30	354.30	33370259	-0.82%
07 Apr 2021	358.55	351.25	363.20	347.60	48023602	2.28%
06 Apr 2021	350.55	355.70	357.00	349.30	44147709	-0.85%
05 Apr 2021	353.55	367.50	369.20	349.05	51743981	-4.61%
01 Apr 2021	370.65	367.70	371.90	363.10	31883453	1.74%
31 Mar 2021	364.30	360.30	367.85	357.95	38651025	0.97%
30 Mar 2021	360.80	360.10	364.30	356.30	39407496	1.01%
26 Mar 2021	357.20	360.00	362.00	354.55	40718848	0.56%
25 Mar 2021	355.20	360.00	360.85	345.20	57495003	-1.29%
24 Mar 2021	359.85	368.50	369.05	358.65	42318999	-3.45%
23 Mar 2021	372.70	368.70	377.95	367.05	41032380	1.55%
22 Mar 2021	367.00	372.00	372.80	363.50	28461974	-1.12%
19 Mar 2021	371.15	363.95	372.90	357.25	60309145	1.10%
18 Mar 2021	367.10	371.50	375.00	361.10	39405038	-0.29%
17 Mar 2021	368.15	378.20	379.65	366.05	33143064	-2.75%
16 Mar 2021	378.55	385.60	387.85	376.10	38196452	-1.39%
15 Mar 2021	383.90	382.50	386.00	369.35	42722976	0.73%
12 Mar 2021	381.10	391.70	393.20	377.50	35336355	-1.70%
10 Mar 2021	387.70	391.10	393.00	385.70	22677399	0.03%
09 Mar 2021	387.60	393.45	394.90	382.25	28054083	-0.51%
08 Mar 2021	389.60	388.45	393.40	386.05	39147858	1.55%
05 Mar 2021	383.65	395.00	395.00	378.10	72179228	-3.03%
04 Mar 2021	395.65	398.70	403.50	394.45	43603653	-2.32%
03 Mar 2021	405.05	396.50	408.90	396.00	46268223	2.75%
02 Mar 2021	394.20	395.00	399.55	390.55	30534337	-0.19%
01 Mar 2021	394.95	395.10	397.70	391.00	29677890	1.23%
26 Feb 2021	390.15	399.50	401.00	387.00	64450414	-4.20%
25 Feb 2021	407.25	411.00	414.90	406.55	46988836	0.25%
24 Feb 2021	406.25	397.00	410.50	395.20	39632090	2.69%
23 Feb 2021	395.60	392.00	399.70	389.00	45462768	1.57%
22 Feb 2021	389.50	400.60	401.00	385.65	52535049	-2.52%
19 Feb 2021	399.55	415.00	415.00	395.00	66155518	-3.77%
18 Feb 2021	415.20	425.05	427.70	413.70	67154539	0.84%
17 Feb 2021	411.75	403.00	414.85	400.15	74161370	2.34%
16 Feb 2021	402.35	412.00	415.75	400.30	80365431	-1.13%
15 Feb 2021	406.95	397.50	409.45	395.70	56608937	3.51%
12 Feb 2021	393.15	391.00	399.35	385.55	53589755	0.77%
11 Feb 2021	390.15	391.80	396.95	388.25	36392708	-0.54%
10 Feb 2021	392.25	394.05	397.90	388.00	54163507	-0.65%
09 Feb 2021	394.80	396.75	403.50	389.00	63869990	-0.57%
08 Feb 2021	397.05	398.00	407.80	394.75	79389205	1.00%
05 Feb 2021	393.10	387.00	408.35	385.15	214955688	10.70%
04 Feb 2021	355.10	334.40	358.00	331.10	145203439	5.70%
03 Feb 2021	335.95	333.75	339.90	325.80	66420168	0.86%
02 Feb 2021	333.10	315.00	337.40	315.00	121434166	7.21%
01 Feb 2021	310.70	285.10	313.90	282.75	103414068	10.14%
29 Jan 2021	282.10	285.60	290.65	279.10	42300984	-0.09%
28 Jan 2021	282.35	271.90	283.35	269.50	48717297	2.43%
27 Jan 2021	275.65	280.20	284.85	272.70	39211107	-1.89%
25 Jan 2021	280.95	284.50	288.00	277.05	34034630	-0.97%
22 Jan 2021	283.70	295.50	298.00	282.40	44440810	-3.78%
21 Jan 2021	294.85	304.00	305.15	291.50	29995203	-2.55%
20 Jan 2021	302.55	298.80	304.70	296.85	33759304	1.32%
19 Jan 2021	298.60	297.65	302.50	296.40	35803901	1.41%
18 Jan 2021	294.45	303.50	308.65	292.20	54969750	-3.09%
15 Jan 2021	303.85	306.80	310.90	301.30	35307601	-1.11%
14 Jan 2021	307.25	306.70	309.25	303.80	40123498	0.15%
13 Jan 2021	306.80	296.00	308.00	294.50	78042133	4.89%
12 Jan 2021	292.50	280.00	293.85	277.90	44307145	3.54%
11 Jan 2021	282.50	288.00	288.20	279.60	29703173	-1.22%
08 Jan 2021	286.00	290.10	291.40	285.20	32543357	-0.59%
07 Jan 2021	287.70	289.00	291.80	287.00	30546600	0.93%
06 Jan 2021	285.05	283.00	289.15	281.40	40765708	1.17%
05 Jan 2021	281.75	278.05	282.45	277.00	27393072	0.25%
04 Jan 2021	281.05	281.85	283.90	277.75	31450608	0.59%
01 Jan 2021	279.40	274.90	280.00	274.40	24531791	1.62%
31 Dec 2020	274.95	275.00	277.25	272.60	29467966	-0.70%
30 Dec 2020	276.90	278.00	278.70	272.50	30971894	-0.36%
29 Dec 2020	277.90	276.30	279.90	274.70	45032526	0.98%
28 Dec 2020	275.20	268.75	276.00	268.00	36870242	3.13%
24 Dec 2020	266.85	265.00	268.85	264.65	28585509	1.46%
23 Dec 2020	263.00	256.95	263.90	255.60	29056404	2.16%
22 Dec 2020	257.45	254.80	258.70	248.25	51189571	1.08%
21 Dec 2020	254.70	268.45	269.00	251.05	55160758	-6.17%
18 Dec 2020	271.45	267.70	271.95	265.00	29816205	1.40%
17 Dec 2020	267.70	270.00	272.15	266.70	25904699	-0.63%
16 Dec 2020	269.40	272.80	273.65	268.50	24844177	-0.46%
15 Dec 2020	270.65	274.05	274.05	268.15	34890948	-1.29%
14 Dec 2020	274.20	274.00	276.15	272.35	31946501	0.64%
11 Dec 2020	272.45	270.05	276.25	270.05	50255223	1.08%
10 Dec 2020	269.55	269.00	271.00	265.55	38676657	-0.30%
09 Dec 2020	270.35	272.10	274.90	269.20	48495641	-0.57%
08 Dec 2020	271.90	270.95	273.70	265.25	65617502	0.85%
07 Dec 2020	269.60	263.80	271.45	263.00	76053084	2.31%
04 Dec 2020	263.50	257.00	264.35	253.55	79252024	2.81%
03 Dec 2020	256.30	249.30	259.00	248.00	79266442	3.79%
02 Dec 2020	246.95	248.35	250.85	244.10	56723083	-0.44%
01 Dec 2020	248.05	245.00	248.95	244.25	37003272	1.56%
27 Nov 2020	244.25	245.45	246.25	242.05	54355703	-0.49%
26 Nov 2020	245.45	244.00	246.25	240.15	64248318	1.01%
25 Nov 2020	243.00	245.45	249.90	241.60	74767232	-0.35%
24 Nov 2020	243.85	240.50	245.00	239.50	47636611	2.16%
23 Nov 2020	238.70	243.50	246.15	238.10	57538324	-1.67%
20 Nov 2020	242.75	241.50	245.40	233.95	84411129	1.25%
19 Nov 2020	239.75	248.00	251.80	239.00	82284278	-4.86%
18 Nov 2020	252.00	239.40	253.00	237.90	104514060	4.91%
17 Nov 2020	240.20	231.85	241.60	231.00	80501583	4.59%
14 Nov 2020	229.65	232.00	232.90	227.75	7753219	0.09%
13 Nov 2020	229.45	225.00	230.65	220.10	70676525	1.17%
12 Nov 2020	226.80	233.20	233.35	225.65	58859905	-3.16%
11 Nov 2020	234.20	232.75	239.35	227.75	107094861	1.08%
10 Nov 2020	231.70	223.10	235.00	223.00	135294550	5.56%
09 Nov 2020	219.50	222.50	222.65	217.05	60359458	0.14%
06 Nov 2020	219.20	219.00	221.85	217.05	73147085	0.25%
05 Nov 2020	218.65	216.00	221.00	214.75	138023646	5.63%
04 Nov 2020	207.00	203.50	209.00	198.05	117577856	1.10%
03 Nov 2020	204.75	198.00	205.80	197.60	69890201	4.44%
02 Nov 2020	196.05	192.20	197.25	190.05	52600119	3.59%
30 Oct 2020	189.25	189.35	192.00	186.15	41520135	0.29%
29 Oct 2020	188.70	189.35	190.70	185.90	44823105	-0.92%
28 Oct 2020	190.45	195.00	195.00	189.05	46462213	-2.16%
27 Oct 2020	194.65	197.25	197.55	192.25	37802664	-1.04%
26 Oct 2020	196.70	202.70	204.00	195.60	45471498	-3.01%
23 Oct 2020	202.80	204.00	205.60	201.55	32708098	-0.25%
22 Oct 2020	203.30	201.90	204.60	201.10	33721761	-0.22%
21 Oct 2020	203.75	204.70	207.30	198.85	54516482	0.34%
20 Oct 2020	203.05	201.00	204.35	200.70	39317197	-0.47%
19 Oct 2020	204.00	196.20	204.60	196.05	60223657	4.11%
16 Oct 2020	195.95	194.00	196.75	191.60	36894938	1.61%
15 Oct 2020	192.85	201.00	202.50	192.00	49184944	-3.60%
14 Oct 2020	200.05	194.05	200.90	193.05	40550062	2.22%
13 Oct 2020	195.70	198.65	200.00	195.10	34949604	-1.51%
12 Oct 2020	198.70	199.70	205.95	197.25	69125880	0.20%
09 Oct 2020	198.30	192.00	198.80	190.55	64908374	3.55%
08 Oct 2020	191.50	191.35	195.80	190.55	43351954	0.42%
07 Oct 2020	190.70	192.55	193.15	189.10	34578821	-0.47%
06 Oct 2020	191.60	191.10	192.10	188.30	31098807	1.51%
05 Oct 2020	188.75	192.00	193.80	187.05	41694812	-0.81%
01 Oct 2020	190.30	187.00	191.20	186.90	43589041	2.64%
30 Sep 2020	185.40	185.05	186.80	182.40	37642302	0.19%
29 Sep 2020	185.05	188.50	188.95	183.25	35688939	-1.17%
28 Sep 2020	187.25	184.00	188.15	183.35	41921659	2.77%
25 Sep 2020	182.20	179.00	182.75	176.15	46550618	3.32%
24 Sep 2020	176.35	181.10	181.80	175.50	46115352	-4.05%
23 Sep 2020	183.80	188.15	188.95	181.00	44321881	-1.29%
22 Sep 2020	186.20	186.15	188.30	181.15	51216440	0.22%
21 Sep 2020	185.80	193.05	193.50	184.25	57614739	-3.53%
18 Sep 2020	192.60	196.00	197.20	189.70	55286449	-1.46%
17 Sep 2020	195.45	197.00	198.00	195.00	41226058	-1.39%
16 Sep 2020	198.20	199.85	200.05	196.25	52407160	-0.97%
15 Sep 2020	200.15	199.90	201.00	197.10	51762796	0.83%
14 Sep 2020	198.50	205.90	206.20	197.35	63606706	-2.07%
11 Sep 2020	202.70	198.55	203.85	197.00	48488142	2.30%
10 Sep 2020	198.15	197.70	201.45	195.20	67790247	1.69%
09 Sep 2020	194.85	201.10	201.40	192.50	72716962	-4.51%
08 Sep 2020	204.05	207.90	208.50	202.90	34147081	-1.85%
07 Sep 2020	207.90	207.50	209.65	205.40	35687677	0.63%
04 Sep 2020	206.60	210.00	212.30	205.90	54435819	-3.07%
03 Sep 2020	213.15	217.50	218.25	212.30	38595597	-1.43%
02 Sep 2020	216.25	218.25	219.00	212.30	47608719	-0.85%
01 Sep 2020	218.10	213.10	218.90	211.20	75048317	2.88%
31 Aug 2020	212.00	231.55	231.55	210.35	119990567	-5.71%
28 Aug 2020	224.85	217.00	225.90	216.80	95983850	4.27%
27 Aug 2020	215.65	210.50	216.50	210.50	80999489	2.76%
26 Aug 2020	209.85	208.50	210.35	206.15	66750983	0.91%
25 Aug 2020	207.95	204.00	208.45	202.70	105397006	3.23%
24 Aug 2020	201.45	200.00	202.80	198.60	53866579	1.54%
21 Aug 2020	198.40	199.00	201.50	197.65	68047789	1.87%
20 Aug 2020	194.75	194.00	196.35	193.25	37505379	-1.17%
19 Aug 2020	197.05	196.40	200.30	195.90	59302164	1.00%
18 Aug 2020	195.10	193.80	195.75	191.70	46295650	1.04%
17 Aug 2020	193.10	198.45	198.65	191.50	54788249	-1.73%
14 Aug 2020	196.50	203.00	204.00	194.60	56176117	-2.67%
13 Aug 2020	201.90	205.50	207.30	200.75	70443500	-0.69%
12 Aug 2020	203.30	196.00	204.25	194.60	157820882	4.23%
11 Aug 2020	195.05	195.00	196.80	193.75	43892064	0.64%
10 Aug 2020	193.80	191.85	195.50	191.70	48785067	1.65%
07 Aug 2020	190.65	191.45	192.10	189.55	44822757	-0.16%
06 Aug 2020	190.95	192.30	194.50	190.25	59740299	-0.26%
05 Aug 2020	191.45	192.75	196.85	191.00	68888954	-0.08%
04 Aug 2020	191.60	193.35	193.80	190.50	43867110	-0.34%
03 Aug 2020	192.25	192.00	194.60	190.05	72457670	0.42%
31 Jul 2020	191.45	188.00	194.85	186.70	145903102	2.63%
30 Jul 2020	186.55	192.50	193.50	186.05	48478733	-2.43%
29 Jul 2020	191.20	187.60	195.25	187.00	73766851	0.92%
28 Jul 2020	189.45	188.00	190.50	185.75	51490418	1.23%
27 Jul 2020	187.15	193.00	193.20	186.50	50714366	-2.50%
24 Jul 2020	191.95	195.70	196.30	190.65	65266228	-3.18%
23 Jul 2020	198.25	192.40	199.10	191.15	70802269	3.26%
22 Jul 2020	192.00	195.70	196.75	190.10	62276770	-1.23%
21 Jul 2020	194.40	192.45	196.20	191.50	59286092	1.91%
20 Jul 2020	190.75	190.00	193.25	188.75	45680606	1.35%
17 Jul 2020	188.20	186.80	189.50	185.00	47035751	1.05%
16 Jul 2020	186.25	185.00	186.95	181.65	46549518	1.33%
15 Jul 2020	183.80	187.95	189.95	183.00	58528072	-1.21%
14 Jul 2020	186.05	192.30	192.30	184.60	62243325	-3.45%
13 Jul 2020	192.70	198.80	199.80	191.60	61952344	-1.48%
10 Jul 2020	195.60	198.00	202.50	194.80	111410003	-1.76%
09 Jul 2020	199.10	192.80	201.00	192.55	89540860	3.75%
08 Jul 2020	191.90	188.90	197.45	188.40	143083196	1.75%
07 Jul 2020	188.60	187.00	189.20	184.05	55124984	0.29%
06 Jul 2020	188.05	186.60	189.85	186.15	43789749	1.81%
03 Jul 2020	184.70	186.65	186.85	183.40	38050996	-0.40%
02 Jul 2020	185.45	185.65	188.00	184.00	52127613	0.35%
01 Jul 2020	184.80	179.45	185.40	178.60	54015536	3.56%
30 Jun 2020	178.45	181.10	182.90	177.25	43616291	-0.45%
29 Jun 2020	179.25	183.00	183.10	178.50	50967079	-2.90%
26 Jun 2020	184.60	188.00	188.60	183.80	49178705	-0.35%
25 Jun 2020	185.25	182.20	186.80	180.40	73626947	0.35%
24 Jun 2020	184.60	194.80	194.90	183.90	74670206	-4.08%
23 Jun 2020	192.45	189.60	193.10	187.85	65487726	2.53%
22 Jun 2020	187.70	185.00	191.75	184.25	80024673	1.73%
19 Jun 2020	184.50	180.30	184.95	179.50	76897890	2.70%
18 Jun 2020	179.65	172.40	180.65	171.10	58262367	3.87%
17 Jun 2020	172.95	171.00	176.20	169.25	73867145	0.03%
16 Jun 2020	172.90	178.00	178.95	169.40	63929925	-0.46%
15 Jun 2020	173.70	177.85	177.85	172.00	63617286	-3.04%
12 Jun 2020	179.15	170.00	180.00	169.80	92761694	1.13%
11 Jun 2020	177.15	188.00	190.40	176.35	91729798	-5.62%
10 Jun 2020	187.70	184.55	189.00	183.80	67335901	1.76%
09 Jun 2020	184.45	187.70	191.00	183.35	96656234	-1.26%
08 Jun 2020	186.80	197.00	197.50	185.80	151750421	-0.53%
05 Jun 2020	187.80	176.55	189.80	176.00	201325176	7.90%
04 Jun 2020	174.05	174.90	177.65	171.50	83495015	-0.49%
03 Jun 2020	174.90	172.50	179.90	172.00	113173574	2.73%
02 Jun 2020	170.25	169.90	171.30	167.20	70422258	0.12%
01 Jun 2020	170.05	164.00	171.40	163.35	92742124	5.42%
29 May 2020	161.30	156.10	161.90	155.20	58368035	1.96%
28 May 2020	158.20	159.45	162.40	156.70	76970390	-0.25%
27 May 2020	158.60	151.95	160.80	150.80	88206678	4.76%
26 May 2020	151.40	152.40	153.20	150.20	48281208	0.36%
22 May 2020	150.85	152.00	155.60	149.45	87069955	-0.72%
21 May 2020	151.95	153.65	156.15	151.50	61150189	-0.95%
20 May 2020	153.40	153.00	155.25	151.15	66178068	0.39%
19 May 2020	152.80	157.50	157.85	152.40	71522983	-1.61%
18 May 2020	155.30	166.40	166.40	155.00	77350889	-6.67%
15 May 2020	166.40	167.95	168.25	164.70	35498484	-0.92%
14 May 2020	167.95	170.95	171.75	167.50	48137099	-3.53%
13 May 2020	174.10	178.55	178.55	170.50	81721884	4.31%
12 May 2020	166.90	164.20	168.50	160.85	70752913	0.88%
11 May 2020	165.45	167.95	168.90	165.00	54594499	-0.72%
08 May 2020	166.65	172.45	173.80	166.10	55935527	-2.40%
07 May 2020	170.75	170.85	172.55	168.80	42944139	-0.20%
06 May 2020	171.10	171.15	173.30	166.55	73156881	0.41%
05 May 2020	170.40	181.00	181.25	168.80	91050629	-4.72%
04 May 2020	178.85	182.45	183.50	178.00	58122608	-6.12%
30 Apr 2020	190.50	193.50	195.90	189.70	63069460	0.21%
29 Apr 2020	190.10	185.00	191.80	183.50	57470639	3.15%
28 Apr 2020	184.30	182.00	185.35	181.20	49590249	1.88%
27 Apr 2020	180.90	183.50	183.50	180.50	43003001	0.64%
24 Apr 2020	179.75	184.00	184.00	179.00	65146846	-3.72%
23 Apr 2020	186.70	187.75	189.90	185.15	50957437	-1.06%
22 Apr 2020	188.70	185.50	189.50	181.35	61503792	2.14%
21 Apr 2020	184.75	188.00	188.20	183.00	53043573	-4.03%
20 Apr 2020	192.50	194.00	197.35	190.05	81961666	-0.39%
17 Apr 2020	193.25	196.00	198.00	186.30	89858053	2.52%
16 Apr 2020	188.50	182.00	189.90	180.25	61165997	3.37%
15 Apr 2020	182.35	187.00	191.95	180.15	72190294	-0.63%
13 Apr 2020	183.50	186.80	188.70	183.10	51847574	-2.26%
09 Apr 2020	187.75	188.00	190.00	183.60	62417301	2.60%
08 Apr 2020	183.00	182.90	194.40	180.45	80436673	-1.82%
07 Apr 2020	186.40	184.40	187.30	177.60	72133717	6.21%
03 Apr 2020	175.50	187.55	188.20	175.00	64455937	-5.92%
01 Apr 2020	186.55	194.00	194.50	185.25	52954482	-5.23%
31 Mar 2020	196.85	192.00	198.50	188.05	59543906	5.32%
30 Mar 2020	186.90	190.00	195.00	186.25	60083237	-4.62%
27 Mar 2020	195.95	202.00	211.90	195.00	114746995	1.66%
26 Mar 2020	192.75	191.55	201.00	185.10	107260674	1.50%
25 Mar 2020	189.90	178.00	195.25	176.45	71568237	3.66%
24 Mar 2020	183.20	190.95	191.95	173.55	67492010	0.88%
23 Mar 2020	181.60	190.00	199.50	180.25	61751758	-13.46%
20 Mar 2020	209.85	205.55	215.70	200.00	77393021	3.04%
19 Mar 2020	203.65	202.95	219.75	198.15	93535977	-5.37%
18 Mar 2020	215.20	221.00	223.15	200.10	101405421	0.02%
17 Mar 2020	215.15	227.20	229.90	212.05	65414721	-3.67%
16 Mar 2020	223.35	227.90	231.40	220.60	75584607	-7.71%
13 Mar 2020	242.00	200.00	248.80	184.65	155703140	13.83%
12 Mar 2020	212.60	231.90	231.90	208.60	99770256	-13.26%
11 Mar 2020	245.10	253.00	258.50	243.10	90847179	-3.29%
09 Mar 2020	253.45	260.05	262.75	251.15	101294751	-6.30%
06 Mar 2020	270.50	268.00	274.40	253.95	106043172	-6.24%
05 Mar 2020	288.50	290.90	298.40	270.00	149245973	1.12%
04 Mar 2020	285.30	291.80	293.00	275.10	73675736	-1.57%
03 Mar 2020	289.85	293.00	294.40	285.30	61949382	0.85%
02 Mar 2020	287.40	311.00	312.00	284.05	66711413	-5.15%
28 Feb 2020	303.00	312.00	314.65	301.10	59705346	-5.89%
27 Feb 2020	321.95	328.00	330.00	318.00	47010040	-1.90%
26 Feb 2020	328.20	324.85	330.80	324.20	43915281	0.43%
25 Feb 2020	326.80	325.90	328.15	322.20	39050709	1.19%
24 Feb 2020	322.95	325.75	331.30	321.85	45273936	-1.43%
20 Feb 2020	327.65	319.35	329.20	318.75	40150409	2.28%
19 Feb 2020	320.35	322.30	324.00	317.25	39846727	0.88%
18 Feb 2020	317.55	315.40	319.20	309.40	38588583	1.07%
17 Feb 2020	314.20	320.95	321.15	311.65	36950692	-1.63%
14 Feb 2020	319.40	328.10	331.90	318.55	48205947	-2.46%
13 Feb 2020	327.45	322.00	330.95	322.00	62516057	2.26%
12 Feb 2020	320.20	329.90	329.90	319.25	38930849	-1.28%
11 Feb 2020	324.35	321.05	325.80	321.05	30188757	1.84%
10 Feb 2020	318.50	319.80	322.80	316.50	24816396	-0.64%
07 Feb 2020	320.55	321.50	325.00	318.40	37126803	-0.43%
06 Feb 2020	321.95	311.20	323.50	310.10	57757656	3.52%
05 Feb 2020	311.00	306.90	313.65	304.60	35014841	1.55%
04 Feb 2020	306.25	302.90	307.55	297.10	51141567	2.73%
03 Feb 2020	298.10	303.00	306.85	295.35	56060158	-1.49%
01 Feb 2020	302.60	317.95	322.65	296.30	61841736	-4.98%
31 Jan 2020	318.45	313.70	321.70	308.60	92656638	2.49%
30 Jan 2020	310.70	316.75	316.75	305.65	35802330	-1.82%
29 Jan 2020	316.45	317.85	319.70	315.55	23914114	0.43%
28 Jan 2020	315.10	317.95	320.00	311.05	26488426	-0.35%
27 Jan 2020	316.20	320.90	322.00	315.80	23309355	-2.42%
24 Jan 2020	324.05	323.50	327.30	321.15	22706879	0.26%
23 Jan 2020	323.20	316.00	324.80	314.15	33293610	2.23%
22 Jan 2020	316.15	317.00	317.00	313.70	24994911	0.78%
21 Jan 2020	313.70	313.80	316.95	312.00	30591772	-0.10%
20 Jan 2020	314.00	321.00	321.45	313.40	30682902	-1.26%
17 Jan 2020	318.00	313.00	323.50	310.10	58396326	-1.64%
16 Jan 2020	323.30	324.00	326.90	322.35	26653623	-0.29%
15 Jan 2020	324.25	329.00	329.20	322.35	32625740	-1.14%
14 Jan 2020	328.00	329.80	331.70	326.50	26296117	-0.83%
13 Jan 2020	330.75	334.00	335.45	329.05	23615129	-0.45%
10 Jan 2020	332.25	331.00	337.95	328.10	42377838	0.62%
09 Jan 2020	330.20	326.90	331.40	325.00	40348407	3.25%
08 Jan 2020	319.80	312.10	321.50	311.00	44527485	0.44%
07 Jan 2020	318.40	324.45	327.00	315.40	50966826	-0.19%
06 Jan 2020	319.00	331.70	331.70	317.70	35645325	-4.41%
03 Jan 2020	333.70	337.95	337.95	332.00	21853208	-1.65%
02 Jan 2020	339.30	334.50	339.85	333.35	20324236	1.45%
01 Jan 2020	334.45	334.70	335.95	332.15	17379320	0.21%
31 Dec 2019	333.75	334.40	336.35	332.55	23801635	-0.19%
30 Dec 2019	334.40	337.75	337.85	332.50	22775554	-0.85%
27 Dec 2019	337.25	333.40	338.35	333.00	33477173	2.24%
26 Dec 2019	329.85	333.00	333.45	328.10	24616942	-0.48%
24 Dec 2019	331.45	333.20	334.20	329.20	21747782	-0.29%
23 Dec 2019	332.40	335.70	338.85	330.35	30150335	-1.61%
20 Dec 2019	337.85	330.35	339.50	330.35	51839714	2.96%
19 Dec 2019	328.15	327.35	329.60	324.50	27516289	0.37%
18 Dec 2019	326.95	335.00	335.55	325.80	26449075	-1.79%
17 Dec 2019	332.90	333.25	335.75	330.65	26734601	0.32%
16 Dec 2019	331.85	335.95	337.25	330.80	35027613	-0.21%
13 Dec 2019	332.55	325.20	333.45	325.00	40955226	3.32%
12 Dec 2019	321.85	314.00	322.95	313.55	37804216	2.89%
11 Dec 2019	312.80	311.20	315.75	308.00	52557951	-0.19%
10 Dec 2019	313.40	317.20	322.65	312.25	52155809	-1.04%
09 Dec 2019	316.70	318.95	327.65	314.75	52435239	-1.03%
06 Dec 2019	320.00	336.70	337.65	318.00	47027528	-4.82%
05 Dec 2019	336.20	343.00	344.60	335.15	30429507	-1.65%
04 Dec 2019	341.85	334.10	342.95	331.85	26789483	1.67%
03 Dec 2019	336.25	341.00	342.95	333.35	26482178	-0.66%
02 Dec 2019	338.50	343.90	344.35	336.20	20648850	-0.98%
29 Nov 2019	341.85	348.85	348.85	340.60	23081823	-2.13%
28 Nov 2019	349.30	346.85	351.00	344.50	42538227	1.67%
27 Nov 2019	343.55	335.95	345.55	334.05	33971305	2.40%
26 Nov 2019	335.50	338.00	340.00	332.60	36464072	-0.18%
25 Nov 2019	336.10	329.00	337.50	328.35	27561300	2.06%
22 Nov 2019	329.30	331.45	333.80	328.25	28974967	-0.62%
21 Nov 2019	331.35	329.25	332.85	326.55	34116162	0.78%
20 Nov 2019	328.80	332.00	332.50	325.10	29972583	-0.48%
19 Nov 2019	330.40	325.80	331.80	322.10	41372145	1.63%
18 Nov 2019	325.10	324.00	329.85	323.75	39009263	0.99%
15 Nov 2019	321.90	312.00	323.70	310.05	95199897	5.20%
14 Nov 2019	306.00	306.95	309.50	299.70	43617772	-0.26%
13 Nov 2019	306.80	316.05	318.60	305.65	32675829	-3.60%
11 Nov 2019	318.25	314.70	319.65	313.10	20491942	0.71%
08 Nov 2019	316.00	316.20	321.00	314.50	25423362	-0.68%
07 Nov 2019	318.15	318.25	323.30	316.80	33926772	0.19%
06 Nov 2019	317.55	318.95	318.95	314.00	32157080	-0.52%
05 Nov 2019	319.20	313.90	322.00	312.80	50080853	1.56%
04 Nov 2019	314.30	316.00	319.00	312.35	31535656	0.24%
01 Nov 2019	313.55	312.40	315.00	308.60	44894016	0.37%
31 Oct 2019	312.40	293.35	317.80	292.75	128449327	7.76%
30 Oct 2019	289.90	283.00	291.00	279.25	51469048	3.30%
29 Oct 2019	280.65	283.15	285.00	278.55	51033578	-0.41%
27 Oct 2019	281.80	284.95	284.95	280.25	12185529	0.09%
25 Oct 2019	281.55	265.80	284.15	263.55	105518180	7.26%
24 Oct 2019	262.50	276.00	277.65	248.65	63943183	-4.70%
23 Oct 2019	275.45	270.75	277.80	268.65	31789622	1.83%
22 Oct 2019	270.50	270.40	275.00	268.50	27574295	0.32%
18 Oct 2019	269.65	264.40	271.35	263.20	33203721	1.58%
17 Oct 2019	265.45	256.40	266.00	255.60	37061013	3.67%
16 Oct 2019	256.05	259.30	261.95	255.00	30892295	-0.93%
15 Oct 2019	258.45	256.45	259.90	254.80	23444973	1.17%
14 Oct 2019	255.45	256.95	259.40	254.00	28265136	0.35%
11 Oct 2019	254.55	256.20	261.40	251.50	43272106	0.16%
10 Oct 2019	254.15	258.00	258.00	252.60	37577511	-2.61%
09 Oct 2019	260.95	250.10	262.00	244.35	60328507	4.76%
07 Oct 2019	249.10	251.50	253.40	246.85	39160623	-0.34%
04 Oct 2019	249.95	258.50	260.50	248.55	60029186	-1.65%
03 Oct 2019	254.15	254.00	260.70	250.10	56207921	-0.70%
01 Oct 2019	255.95	272.75	275.50	245.55	79350077	-5.48%
30 Sep 2019	270.80	281.40	281.85	270.15	41094131	-3.70%
27 Sep 2019	281.20	282.70	286.05	280.00	37851718	-0.23%
26 Sep 2019	281.85	281.50	289.90	277.00	79005946	0.57%
25 Sep 2019	280.25	297.00	297.50	278.70	73063465	-7.39%
24 Sep 2019	302.60	313.15	315.15	300.80	40096711	-3.55%
23 Sep 2019	313.75	307.55	316.00	300.40	54178171	3.99%
20 Sep 2019	301.70	274.50	307.65	268.40	84481749	10.09%
19 Sep 2019	274.05	279.95	279.95	273.05	23387797	-2.26%
18 Sep 2019	280.40	277.20	282.95	274.40	25478758	2.35%
17 Sep 2019	273.95	285.00	286.45	273.00	21533362	-3.78%
16 Sep 2019	284.70	288.20	290.45	283.80	18267680	-2.40%
13 Sep 2019	291.70	285.00	292.50	282.00	27303181	1.62%
12 Sep 2019	287.05	286.75	288.80	284.15	21964832	0.63%
11 Sep 2019	285.25	278.50	285.85	278.50	20999669	2.61%
09 Sep 2019	278.00	273.95	278.70	271.00	18616889	1.48%
06 Sep 2019	273.95	275.05	277.00	272.10	16675146	0.24%
05 Sep 2019	273.30	275.00	276.35	271.05	25085139	-0.65%
04 Sep 2019	275.10	269.70	275.85	267.25	27309675	2.50%
03 Sep 2019	268.40	272.00	272.00	266.95	21241863	-1.99%
30 Aug 2019	273.85	275.95	277.95	266.85	45702652	-0.24%
29 Aug 2019	274.50	283.20	284.30	273.30	27083514	-3.65%
28 Aug 2019	284.90	286.65	286.65	282.20	18979998	-0.28%
27 Aug 2019	285.70	284.00	288.00	282.60	45164811	1.96%
26 Aug 2019	280.20	288.00	288.00	270.00	64066440	3.36%
23 Aug 2019	271.10	267.10	275.25	262.70	35212444	0.95%
22 Aug 2019	268.55	278.30	278.30	267.30	27728925	-3.19%
21 Aug 2019	277.40	285.50	285.60	276.30	28226325	-2.22%
20 Aug 2019	283.70	287.30	287.40	280.65	23204417	-1.10%
19 Aug 2019	286.85	292.00	292.40	286.00	19831459	-1.39%
16 Aug 2019	290.90	287.95	292.80	284.30	20047399	0.40%
14 Aug 2019	289.75	285.05	291.25	284.50	18523649	2.26%
13 Aug 2019	283.35	290.90	291.55	282.50	24231272	-2.75%
09 Aug 2019	291.35	296.30	298.00	290.05	23377581	-1.02%
08 Aug 2019	294.35	290.00	295.50	285.60	32929233	1.54%
07 Aug 2019	289.90	302.40	302.45	288.80	30820114	-3.82%
06 Aug 2019	301.40	298.80	304.25	297.25	30442970	0.38%
05 Aug 2019	300.25	298.45	302.85	291.70	48815899	-2.66%
02 Aug 2019	308.45	315.55	322.25	307.05	64472348	-2.74%
01 Aug 2019	317.15	330.80	331.50	311.35	40853304	-4.53%
31 Jul 2019	332.20	325.10	333.20	323.90	22741445	1.42%
30 Jul 2019	327.55	344.40	346.70	325.85	24437235	-4.73%
29 Jul 2019	343.80	343.95	346.55	336.80	17060483	0.35%
26 Jul 2019	342.60	340.80	346.15	340.50	16139052	0.38%
25 Jul 2019	341.30	341.70	343.20	337.40	19857643	0.50%
24 Jul 2019	339.60	341.85	344.70	336.25	20823143	-0.76%
23 Jul 2019	342.20	351.20	353.00	341.00	27956145	-2.47%
22 Jul 2019	350.85	356.00	359.55	348.70	19682038	-1.45%
19 Jul 2019	356.00	365.10	366.05	355.15	22213173	-2.10%
18 Jul 2019	363.65	371.95	373.80	362.55	21691056	-2.35%
17 Jul 2019	372.40	364.05	373.55	363.05	17545177	2.21%
16 Jul 2019	364.35	358.50	366.00	357.65	16251836	1.19%
15 Jul 2019	360.05	364.10	365.00	357.60	15665939	-0.98%
12 Jul 2019	363.60	363.00	366.55	361.50	14661748	0.11%
11 Jul 2019	363.20	358.50	364.00	357.00	20048321	2.54%
10 Jul 2019	354.20	360.55	361.50	351.30	18681819	-1.47%
09 Jul 2019	359.50	353.50	360.00	352.50	16579914	1.18%
08 Jul 2019	355.30	368.00	368.45	353.50	27247892	-4.14%
05 Jul 2019	370.65	369.45	373.60	366.00	30019347	0.88%
04 Jul 2019	367.40	367.25	370.90	366.20	19252646	0.34%
03 Jul 2019	366.15	365.25	366.70	363.00	12626285	0.45%
02 Jul 2019	364.50	362.15	365.00	360.35	14482172	0.82%
01 Jul 2019	361.55	362.80	363.00	358.50	12348793	0.08%
28 Jun 2019	361.25	362.20	365.00	358.70	22708464	-0.25%
27 Jun 2019	362.15	358.10	363.00	357.25	29658120	1.12%
26 Jun 2019	358.15	355.75	359.00	354.30	15835579	0.45%
25 Jun 2019	356.55	352.70	357.00	351.25	15922634	0.95%
24 Jun 2019	353.20	350.00	354.75	349.65	17919504	1.09%
21 Jun 2019	349.40	344.80	350.70	343.15	24749090	1.23%
20 Jun 2019	345.15	341.00	346.25	335.60	20626861	1.86%
19 Jun 2019	338.85	343.10	345.20	335.50	16416903	-0.35%
18 Jun 2019	340.05	335.50	344.00	333.80	21957480	0.65%
17 Jun 2019	337.85	343.75	343.75	336.95	13779496	-1.73%
14 Jun 2019	343.80	345.50	346.35	342.55	10347594	-0.78%
13 Jun 2019	346.50	343.00	347.45	339.80	15509948	0.73%
12 Jun 2019	344.00	346.95	346.95	342.30	11564970	-0.89%
11 Jun 2019	347.10	345.05	348.30	342.85	16281297	0.81%
10 Jun 2019	344.30	346.00	347.30	340.15	20500542	0.66%
07 Jun 2019	342.05	337.00	342.75	336.00	29739710	1.53%
06 Jun 2019	336.90	349.00	349.60	335.90	41941144	-4.40%
04 Jun 2019	352.40	354.00	357.20	351.40	18130636	-0.86%
03 Jun 2019	355.45	352.35	356.45	349.65	18380919	0.84%
31 May 2019	352.50	354.35	357.90	344.65	32588069	-0.30%
30 May 2019	353.55	349.75	355.00	347.50	25712604	1.41%
29 May 2019	348.65	358.00	359.00	347.15	28370210	-3.17%
28 May 2019	360.05	360.95	361.70	356.65	23501608	-0.46%
27 May 2019	361.70	355.05	362.50	354.00	31374994	1.79%
24 May 2019	355.35	344.95	357.00	343.50	35703403	3.84%
23 May 2019	342.20	353.00	364.00	339.20	74413322	0.32%
22 May 2019	341.10	338.90	342.60	333.55	32002499	1.05%
21 May 2019	337.55	345.90	347.55	336.25	33457162	-2.07%
20 May 2019	344.70	332.00	345.80	331.00	53207071	7.97%
17 May 2019	319.25	315.65	321.95	313.45	25838962	1.11%
16 May 2019	315.75	312.50	317.10	309.55	18147559	1.17%
15 May 2019	312.10	316.20	317.90	311.00	27932459	-0.81%
14 May 2019	314.65	307.85	316.75	305.10	30521436	2.53%
13 May 2019	306.90	310.00	314.20	305.30	40101505	-0.37%
10 May 2019	308.05	301.80	310.75	292.45	60739833	2.92%
09 May 2019	299.30	297.60	301.00	296.10	12654440	0.35%
08 May 2019	298.25	303.95	305.30	296.75	22103678	-2.36%
07 May 2019	305.45	310.70	313.40	303.75	15219845	-1.07%
06 May 2019	308.75	306.80	310.30	305.90	10639216	-0.40%
03 May 2019	310.00	309.00	311.80	308.80	12452689	0.60%
02 May 2019	308.15	308.05	311.40	305.65	16640100	-0.58%
30 Apr 2019	309.95	312.00	312.00	305.00	18178758	-0.82%
26 Apr 2019	312.50	306.90	313.50	306.60	14987906	2.06%
25 Apr 2019	306.20	311.00	312.00	305.40	30842477	-1.46%
24 Apr 2019	310.75	305.85	311.95	303.60	15228591	1.80%
23 Apr 2019	305.25	310.05	313.75	304.60	17324274	-1.55%
22 Apr 2019	310.05	308.80	312.30	306.35	15665440	-0.24%
18 Apr 2019	310.80	315.80	315.80	308.05	15691168	-1.57%
16 Apr 2019	315.75	316.60	319.40	314.70	14940726	0.05%
15 Apr 2019	315.60	315.50	318.70	313.75	13864791	0.11%
12 Apr 2019	315.25	314.60	316.40	311.20	14751964	0.11%
11 Apr 2019	314.90	311.00	315.40	308.70	14897935	1.29%
10 Apr 2019	310.90	314.85	317.05	310.00	19237974	-1.22%
09 Apr 2019	314.75	313.95	315.70	308.10	25556039	0.62%
08 Apr 2019	312.80	318.25	319.25	311.10	17394139	-1.34%
05 Apr 2019	317.05	323.70	323.70	315.00	23117232	-1.48%
04 Apr 2019	321.80	321.50	325.75	318.30	27832294	0.41%
03 Apr 2019	320.50	331.00	332.45	319.50	30552104	-2.58%
02 Apr 2019	329.00	323.65	331.00	322.10	27897583	1.94%
01 Apr 2019	322.75	321.80	327.65	321.05	22372357	0.62%
29 Mar 2019	320.75	321.10	323.00	316.25	30394717	0.55%
28 Mar 2019	319.00	310.10	339.65	309.05	63244736	3.30%
27 Mar 2019	308.80	305.25	310.85	304.35	35956450	1.75%
26 Mar 2019	303.50	294.75	305.00	294.75	18303791	3.23%
25 Mar 2019	294.00	294.00	295.45	292.20	16895511	-1.36%
22 Mar 2019	298.05	304.30	306.40	296.95	17865957	-1.89%
20 Mar 2019	303.80	302.80	304.65	300.05	18820555	0.25%
19 Mar 2019	303.05	300.15	306.60	299.15	27218691	1.37%
18 Mar 2019	298.95	298.90	300.90	294.65	23782967	0.18%
15 Mar 2019	298.40	292.60	301.30	292.50	37928480	2.23%
14 Mar 2019	291.90	294.50	294.70	290.75	16164017	-0.43%
13 Mar 2019	293.15	288.10	294.40	284.70	23725641	2.18%
12 Mar 2019	286.90	289.20	289.90	285.75	20828136	-0.16%
11 Mar 2019	287.35	285.30	289.00	283.50	22931245	2.19%
08 Mar 2019	281.20	281.85	284.25	279.60	19943319	-0.20%
07 Mar 2019	281.75	279.45	282.50	277.65	14899105	1.31%
06 Mar 2019	278.10	277.30	282.55	276.45	22161376	0.60%
05 Mar 2019	276.45	271.70	277.85	271.20	21533972	1.28%
01 Mar 2019	272.95	270.55	274.60	270.10	20024726	1.45%
28 Feb 2019	269.05	267.70	270.80	267.65	31636468	0.52%
27 Feb 2019	267.65	268.00	272.70	266.55	20571652	0.49%
26 Feb 2019	266.35	266.80	268.20	263.25	15274303	-1.41%
25 Feb 2019	270.15	271.30	271.40	267.90	20793897	-0.30%
22 Feb 2019	270.95	267.90	271.90	267.60	12536918	1.10%
21 Feb 2019	268.00	270.30	271.00	267.30	13760702	0.11%
20 Feb 2019	267.70	264.50	268.30	264.30	15514595	1.83%
19 Feb 2019	262.90	260.90	267.50	260.30	19064306	1.13%
18 Feb 2019	259.95	264.40	265.50	258.80	14781744	-1.14%
15 Feb 2019	262.95	268.85	268.85	261.30	23366091	-1.55%
14 Feb 2019	267.10	268.00	268.35	263.65	26372671	-0.41%
13 Feb 2019	268.20	276.50	276.70	266.70	18662893	-2.61%
12 Feb 2019	275.40	280.65	282.20	274.65	15326106	-1.82%
11 Feb 2019	280.50	285.95	285.95	280.00	15420017	-1.92%
08 Feb 2019	286.00	285.60	288.00	282.20	19781908	-0.49%
07 Feb 2019	287.40	289.40	294.00	286.60	19733315	-0.57%
06 Feb 2019	289.05	285.85	289.75	283.50	12149759	1.55%
05 Feb 2019	284.65	284.20	287.00	283.00	13291133	0.25%
04 Feb 2019	283.95	282.40	285.20	277.85	20642919	-0.16%
01 Feb 2019	284.40	296.90	302.70	282.00	60015958	-3.15%
31 Jan 2019	293.65	290.00	294.80	288.00	25546487	2.16%
30 Jan 2019	287.45	281.20	289.40	280.25	18908654	2.44%
29 Jan 2019	280.60	281.00	286.00	276.55	17435611	-0.36%
28 Jan 2019	281.60	285.65	286.60	277.30	18905470	-1.33%
25 Jan 2019	285.40	289.60	291.00	283.20	11121223	-0.92%
24 Jan 2019	288.05	286.65	289.90	285.50	11532528	0.49%
23 Jan 2019	286.65	290.45	292.95	285.50	10304608	-1.24%
22 Jan 2019	290.25	293.00	293.00	288.20	11297989	-0.75%
21 Jan 2019	292.45	295.90	296.75	291.45	10188647	-0.85%
18 Jan 2019	294.95	298.75	299.85	294.25	9082501	-0.82%
17 Jan 2019	297.40	303.90	304.35	295.60	15974634	-1.90%
16 Jan 2019	303.15	303.00	306.65	302.10	12111480	0.50%
15 Jan 2019	301.65	302.00	303.60	301.10	9444374	0.42%
14 Jan 2019	300.40	301.00	303.60	299.55	10372933	-0.78%
11 Jan 2019	302.75	305.40	306.20	300.95	12702551	-0.92%
10 Jan 2019	305.55	305.10	307.50	303.50	16295468	0.08%
09 Jan 2019	305.30	306.00	307.10	300.75	21109911	0.00%
08 Jan 2019	305.30	295.80	306.00	294.75	22949961	3.04%
07 Jan 2019	296.30	301.05	301.50	295.20	14579399	-0.45%
04 Jan 2019	297.65	292.10	299.00	291.50	19514041	2.25%
03 Jan 2019	291.10	295.00	295.55	290.10	17548347	-0.95%
02 Jan 2019	293.90	299.10	302.50	293.10	25559853	-1.90%
01 Jan 2019	299.60	297.50	300.70	293.85	11837127	1.25%
31 Dec 2018	295.90	297.20	298.25	295.50	9526067	0.37%
28 Dec 2018	294.80	293.60	297.10	293.55	12876558	0.91%
27 Dec 2018	292.15	296.70	297.60	291.50	15304564	-0.68%
26 Dec 2018	294.15	292.85	295.00	287.15	12684324	0.38%
24 Dec 2018	293.05	293.50	295.00	290.15	12048877	0.39%
21 Dec 2018	291.90	293.65	296.50	290.80	15777301	-0.73%
20 Dec 2018	294.05	298.35	301.65	293.15	19222232	-2.21%
19 Dec 2018	300.70	294.70	302.00	294.70	26124125	2.72%
18 Dec 2018	292.75	287.85	294.00	287.00	13606582	1.12%
17 Dec 2018	289.50	289.30	291.45	287.30	12728014	0.10%
14 Dec 2018	289.20	288.50	290.80	287.05	12156361	0.07%
13 Dec 2018	289.00	290.00	294.00	285.75	24097152	1.31%
12 Dec 2018	285.25	283.75	285.85	282.20	21765939	1.42%
11 Dec 2018	281.25	268.35	283.25	268.35	30927239	2.57%
10 Dec 2018	274.20	271.00	276.40	270.15	11947887	-0.44%
07 Dec 2018	275.40	277.00	277.35	272.10	10165275	-0.09%
06 Dec 2018	275.65	278.00	279.25	275.10	11083451	-1.61%
05 Dec 2018	280.15	282.45	283.20	277.05	14893748	-0.85%
04 Dec 2018	282.55	287.95	287.95	281.90	11897307	-1.48%
03 Dec 2018	286.80	286.70	287.90	283.25	15772176	0.76%
30 Nov 2018	284.65	288.80	290.90	283.20	17583510	-0.61%
29 Nov 2018	286.40	289.30	289.65	284.25	27919104	0.65%
28 Nov 2018	284.55	289.40	292.45	283.00	19837609	-1.68%
27 Nov 2018	289.40	284.60	290.50	284.05	21242956	1.05%
26 Nov 2018	286.40	284.10	287.25	279.60	16846820	1.31%
22 Nov 2018	282.70	285.95	287.05	281.60	12066797	-1.52%
21 Nov 2018	287.05	283.45	289.55	283.05	16167419	1.27%
20 Nov 2018	283.45	285.90	288.55	282.50	12900924	-1.63%
19 Nov 2018	288.15	293.50	293.50	286.05	13799970	-0.95%
16 Nov 2018	290.90	285.90	291.80	282.60	24805910	1.93%
15 Nov 2018	285.40	283.85	287.05	281.15	18445463	0.63%
14 Nov 2018	283.60	280.40	287.70	278.00	52674807	2.00%
13 Nov 2018	278.05	276.30	279.70	273.35	25633628	0.04%
12 Nov 2018	277.95	283.70	283.70	276.85	24044907	-1.87%
09 Nov 2018	283.25	287.00	287.50	282.45	19201007	-1.15%
07 Nov 2018	286.55	288.90	288.90	285.95	3312160	0.03%
06 Nov 2018	286.45	296.10	298.30	283.90	40688243	-2.88%
05 Nov 2018	294.95	286.45	300.00	283.50	44619891	3.36%
02 Nov 2018	285.35	287.90	292.80	283.20	27760214	-0.19%
01 Nov 2018	285.90	283.00	289.00	278.85	29144808	1.60%
31 Oct 2018	281.40	275.00	282.75	268.60	28137370	3.02%
30 Oct 2018	273.15	267.50	279.10	266.00	33401683	1.96%
29 Oct 2018	267.90	250.00	269.25	248.40	37768359	7.98%
26 Oct 2018	248.10	252.00	252.50	247.40	20543437	-0.58%
25 Oct 2018	249.55	254.50	255.00	248.40	33066232	-2.41%
24 Oct 2018	255.70	260.25	261.80	252.80	25636533	0.02%
23 Oct 2018	255.65	258.00	259.00	255.00	20206307	-1.81%
22 Oct 2018	260.35	266.00	266.00	259.45	19933462	-0.29%
19 Oct 2018	261.10	259.70	264.20	258.10	28474307	-0.02%
17 Oct 2018	261.15	273.75	275.00	260.00	21631573	-3.39%
16 Oct 2018	270.30	264.60	270.85	263.35	33597068	2.70%
15 Oct 2018	263.20	264.40	265.70	261.10	21965859	-0.21%
12 Oct 2018	263.75	266.00	267.90	261.50	42967696	0.61%
11 Oct 2018	262.15	268.00	271.50	260.60	46291120	-5.92%
10 Oct 2018	278.65	261.60	280.45	261.20	31772330	5.97%
09 Oct 2018	262.95	268.00	268.15	260.00	16010883	-1.05%
08 Oct 2018	265.75	259.75	268.50	258.35	21100804	2.86%
05 Oct 2018	258.35	271.00	271.00	256.00	36628643	-4.79%
04 Oct 2018	271.35	267.95	272.70	265.70	17754204	-0.13%
03 Oct 2018	271.70	273.35	278.70	270.60	19714943	-0.79%
01 Oct 2018	273.85	265.50	275.20	264.10	17711738	3.15%
28 Sep 2018	265.50	266.40	273.50	262.50	33803139	0.06%
27 Sep 2018	265.35	264.50	268.60	263.75	24829383	0.57%
26 Sep 2018	263.85	274.00	274.00	262.75	23951904	-2.60%
25 Sep 2018	270.90	264.00	272.95	260.80	28948831	2.48%
24 Sep 2018	264.35	272.70	273.00	262.60	24633374	-2.31%
21 Sep 2018	270.60	274.20	279.45	253.40	39308482	-0.33%
19 Sep 2018	271.50	275.40	282.85	270.50	40759431	-0.84%
18 Sep 2018	273.80	285.00	286.90	272.40	33901000	-4.03%
17 Sep 2018	285.30	288.50	288.50	284.10	16089996	-1.84%
14 Sep 2018	290.65	290.10	291.80	288.70	15149585	1.88%
12 Sep 2018	285.30	284.00	286.70	280.00	22717796	0.96%
11 Sep 2018	282.60	287.35	291.45	281.65	28361400	-0.79%
10 Sep 2018	284.85	290.65	293.25	283.80	23354395	-2.33%
07 Sep 2018	291.65	295.90	295.90	289.45	23716678	-1.62%
06 Sep 2018	296.45	298.00	299.85	294.50	18001336	-0.03%
05 Sep 2018	296.55	296.50	298.85	290.40	22922686	0.05%
04 Sep 2018	296.40	306.80	307.45	295.45	42859084	-3.25%
03 Sep 2018	306.35	312.50	312.50	304.80	14708076	-1.05%
31 Aug 2018	309.60	307.90	310.65	304.55	18100140	0.32%
30 Aug 2018	308.60	309.30	310.50	306.00	19935935	-0.36%
29 Aug 2018	309.70	306.80	312.00	305.75	24320824	1.42%
28 Aug 2018	305.35	308.05	310.25	303.40	16890236	-0.86%
27 Aug 2018	308.00	304.00	310.35	303.30	28111768	2.51%
24 Aug 2018	300.45	300.60	305.70	299.00	18869585	-0.66%
23 Aug 2018	302.45	306.95	306.95	298.30	22721004	-1.48%
21 Aug 2018	307.00	308.30	308.85	303.35	14139592	-0.21%
20 Aug 2018	307.65	304.10	308.70	303.60	20240462	1.84%
17 Aug 2018	302.10	295.00	302.70	294.05	21931134	3.21%
16 Aug 2018	292.70	293.50	298.40	290.25	31083900	-0.75%
14 Aug 2018	294.90	296.70	298.95	293.35	25294933	0.25%
13 Aug 2018	294.15	296.00	302.80	291.10	58127432	-3.38%
10 Aug 2018	304.45	317.65	326.40	300.50	111510771	-4.08%
09 Aug 2018	317.40	312.95	319.85	310.15	46464355	2.82%
08 Aug 2018	308.70	304.05	310.90	303.05	20498279	1.53%
07 Aug 2018	304.05	309.85	311.70	303.05	23929123	-1.44%
06 Aug 2018	308.50	300.60	311.35	300.60	31576923	3.09%
03 Aug 2018	299.25	294.60	299.95	294.50	18254462	1.82%
02 Aug 2018	293.90	293.00	296.40	290.55	15665209	-0.41%
01 Aug 2018	295.10	294.50	298.00	288.35	33885474	0.55%
31 Jul 2018	293.50	297.00	302.40	291.80	36510328	-1.31%
30 Jul 2018	297.40	289.20	299.55	289.20	40949610	3.71%
27 Jul 2018	286.75	289.50	297.00	285.10	32175436	-0.33%
26 Jul 2018	287.70	275.10	289.40	274.20	53496546	5.83%
25 Jul 2018	271.85	268.00	272.85	265.65	13099277	1.87%
24 Jul 2018	266.85	267.20	269.20	265.55	9320281	0.19%
23 Jul 2018	266.35	262.00	267.50	260.60	17013119	1.85%
20 Jul 2018	261.50	259.90	263.00	258.55	6120163	0.50%
19 Jul 2018	260.20	259.40	263.50	256.20	9958284	0.25%
18 Jul 2018	259.55	260.10	262.50	256.15	17641125	0.19%
17 Jul 2018	259.05	250.70	259.85	250.45	16067598	2.96%
16 Jul 2018	251.60	257.00	257.50	251.00	8965623	-2.39%
13 Jul 2018	257.75	262.10	262.40	256.80	11976239	-1.90%
12 Jul 2018	262.75	261.40	264.50	261.15	10642215	1.41%
11 Jul 2018	259.10	262.65	262.65	257.90	12857179	-1.76%
10 Jul 2018	263.75	263.85	265.75	262.40	11487165	0.84%
09 Jul 2018	261.55	258.20	262.40	257.95	13220744	1.69%
06 Jul 2018	257.20	256.10	260.80	255.55	16174019	0.29%
05 Jul 2018	256.45	257.90	258.70	255.15	11215032	-0.39%
04 Jul 2018	257.45	255.75	258.35	254.50	14206935	-0.02%
03 Jul 2018	257.50	259.60	260.90	256.40	16099030	-0.52%
02 Jul 2018	258.85	258.95	261.75	254.00	21896701	-0.19%
29 Jun 2018	259.35	258.25	263.45	258.20	16244724	0.91%
28 Jun 2018	257.00	260.40	262.00	255.70	21349738	-1.80%
27 Jun 2018	261.70	267.35	267.35	261.00	16277655	-2.13%
26 Jun 2018	267.40	267.25	271.20	265.40	16867009	-0.39%
25 Jun 2018	268.45	271.85	273.15	267.20	10934401	-1.68%
22 Jun 2018	273.05	269.00	273.70	265.75	20784133	1.64%
21 Jun 2018	268.65	274.75	274.75	268.10	12954943	-1.70%
20 Jun 2018	273.30	273.20	274.75	271.10	14002946	0.26%
19 Jun 2018	272.60	276.00	276.70	269.75	20726975	-1.54%
18 Jun 2018	276.85	278.00	279.75	275.45	13542420	-0.22%
15 Jun 2018	277.45	282.75	283.45	276.60	16949917	-1.82%
14 Jun 2018	282.60	286.55	286.55	281.30	18513730	-1.77%
13 Jun 2018	287.70	284.00	289.65	283.65	26748300	1.71%
12 Jun 2018	282.85	274.00	284.40	274.00	31358021	3.23%
11 Jun 2018	274.00	273.30	278.40	273.15	18219428	0.37%
08 Jun 2018	273.00	268.95	273.90	267.00	14096549	1.24%
07 Jun 2018	269.65	271.05	272.90	268.40	18773700	-0.19%
06 Jun 2018	270.15	263.00	271.40	262.20	18315171	2.50%
05 Jun 2018	263.55	260.90	265.25	260.90	14102731	0.21%
04 Jun 2018	263.00	268.00	268.35	261.30	12933824	-1.39%
01 Jun 2018	266.70	269.25	269.80	264.60	16574717	-1.06%
31 May 2018	269.55	266.85	274.80	263.15	31935892	0.90%
30 May 2018	267.15	260.50	268.00	259.95	19320209	1.08%
29 May 2018	264.30	270.50	270.95	262.80	16107543	-2.85%
28 May 2018	272.05	267.40	274.20	266.05	18959368	1.91%
25 May 2018	266.95	267.80	268.40	262.55	22317308	-0.58%
24 May 2018	268.50	263.85	269.70	260.65	34679642	2.01%
23 May 2018	263.20	254.65	269.75	254.30	71202072	3.66%
22 May 2018	253.90	243.65	259.70	241.00	68713602	3.87%
21 May 2018	244.45	243.55	245.75	240.30	18780730	2.34%
18 May 2018	238.85	243.00	244.00	237.85	11873041	-1.59%
17 May 2018	242.70	244.20	246.00	241.15	11721064	-0.16%
16 May 2018	243.10	245.50	248.70	240.60	17222004	-1.98%
15 May 2018	248.00	253.00	257.45	245.90	18026861	-2.21%
14 May 2018	253.60	249.95	255.80	248.15	18673849	1.30%
11 May 2018	250.35	247.60	251.60	246.05	11958589	0.97%
10 May 2018	247.95	248.25	250.20	246.30	13160967	-0.02%
09 May 2018	248.00	249.80	249.80	246.30	11429823	-0.82%
08 May 2018	250.05	248.00	252.60	244.60	23293920	1.44%
07 May 2018	246.50	242.45	248.20	242.05	15122614	1.88%
04 May 2018	241.95	243.50	243.90	240.35	12777310	0.02%
03 May 2018	241.90	240.95	243.40	238.75	12939642	0.37%
02 May 2018	241.00	245.90	246.30	239.75	12887066	-2.19%
30 Apr 2018	246.40	244.80	249.70	244.50	17263193	1.57%
27 Apr 2018	242.60	233.25	245.80	233.25	31401889	4.03%
26 Apr 2018	233.20	238.40	238.80	232.50	24495144	-1.69%
25 Apr 2018	237.20	239.70	240.75	236.75	13124853	-1.41%
24 Apr 2018	240.60	242.00	243.40	239.60	9486349	-0.76%
23 Apr 2018	242.45	241.90	244.85	239.30	12111837	0.52%
20 Apr 2018	241.20	245.85	245.85	239.50	15546939	-2.01%
19 Apr 2018	246.15	247.10	248.45	245.20	13166927	-0.12%
18 Apr 2018	246.45	249.50	249.90	245.30	16142387	-0.69%
17 Apr 2018	248.15	251.40	252.50	246.60	15922452	-0.34%
16 Apr 2018	249.00	249.35	251.30	247.10	16408377	-0.78%
13 Apr 2018	250.95	254.00	255.95	249.70	25654020	-1.12%
12 Apr 2018	253.80	257.50	257.50	252.25	18660913	-1.26%
11 Apr 2018	257.05	263.00	263.00	256.30	14885838	-2.37%
10 Apr 2018	263.30	261.10	265.00	258.50	21201141	1.02%
09 Apr 2018	260.65	260.65	262.75	257.60	20208874	0.37%
06 Apr 2018	259.70	259.65	261.45	254.85	24868860	0.15%
05 Apr 2018	259.30	252.60	261.90	250.00	22880821	4.85%
04 Apr 2018	247.30	251.70	253.00	245.50	18824449	-1.28%
03 Apr 2018	250.50	249.55	252.80	248.25	19883309	1.77%
02 Apr 2018	246.15	251.80	252.00	244.90	14993188	-1.50%
28 Mar 2018	249.90	252.00	256.20	248.70	36673566	-1.75%
27 Mar 2018	254.35	250.00	255.50	248.00	31205051	3.18%
26 Mar 2018	246.50	234.75	247.85	234.25	30373940	4.98%
23 Mar 2018	234.80	237.80	239.65	232.35	27150262	-2.79%
22 Mar 2018	241.55	247.00	247.35	240.65	26828240	-2.60%
21 Mar 2018	248.00	251.75	254.30	247.10	19533972	-0.44%
20 Mar 2018	249.10	246.85	252.25	245.35	20556571	0.46%
19 Mar 2018	247.95	252.90	253.60	246.10	18167594	-1.72%
16 Mar 2018	252.30	250.65	255.70	250.10	25728297	-0.55%
15 Mar 2018	253.70	257.00	258.80	252.55	18339890	-1.30%
14 Mar 2018	257.05	252.50	257.85	250.00	25471485	0.92%
13 Mar 2018	254.70	251.30	262.40	249.60	37647221	0.73%
12 Mar 2018	252.85	254.10	255.25	247.25	25332474	-0.16%
09 Mar 2018	253.25	257.00	257.40	251.65	21536191	-1.38%
08 Mar 2018	256.80	247.00	257.95	244.30	33133336	4.12%
07 Mar 2018	246.65	255.05	255.35	246.05	31262500	-3.86%
06 Mar 2018	256.55	265.85	266.00	255.00	20778164	-2.64%
05 Mar 2018	263.50	260.45	265.00	258.75	18484565	0.51%
01 Mar 2018	262.15	266.30	270.00	261.25	22859175	-2.18%
28 Feb 2018	268.00	264.25	269.70	260.80	26810799	0.15%
27 Feb 2018	267.60	273.00	275.90	265.95	20824909	-2.50%
26 Feb 2018	274.45	280.00	280.00	273.85	15306032	-0.58%
23 Feb 2018	276.05	273.45	277.20	272.50	15482147	1.27%
22 Feb 2018	272.60	270.40	273.60	269.45	25584062	-0.26%
21 Feb 2018	273.30	272.20	274.10	267.40	23714454	1.35%
20 Feb 2018	269.65	269.00	274.20	264.80	33458021	0.43%
19 Feb 2018	268.50	271.50	272.00	256.65	43847791	-1.16%
16 Feb 2018	271.65	280.50	281.20	270.05	30338112	-2.53%
15 Feb 2018	278.70	274.80	282.30	274.25	26058237	0.91%
14 Feb 2018	276.20	288.70	288.70	275.00	45641149	-4.35%
12 Feb 2018	288.75	288.25	292.40	285.15	50839665	-2.58%
09 Feb 2018	296.40	297.00	300.60	295.00	15750824	-1.66%
08 Feb 2018	301.40	292.90	303.30	292.55	18932796	2.94%
07 Feb 2018	292.80	296.60	297.90	290.00	21463818	0.36%
06 Feb 2018	291.75	285.00	297.30	282.90	30577218	-2.11%
05 Feb 2018	298.05	292.65	300.40	290.00	18940578	0.24%
02 Feb 2018	297.35	302.90	305.75	295.50	23274673	-2.84%
01 Feb 2018	306.05	316.90	317.40	305.00	19515991	-2.30%
31 Jan 2018	313.25	313.00	316.60	307.85	16409938	-0.10%
30 Jan 2018	313.55	312.05	318.85	311.00	25810404	0.46%
29 Jan 2018	312.10	313.15	316.90	311.00	23600898	-0.34%
25 Jan 2018	313.15	332.75	332.75	311.85	42466150	-5.08%
24 Jan 2018	329.90	317.70	331.60	316.20	38070520	3.71%
23 Jan 2018	318.10	306.40	320.55	306.35	35252217	3.78%
22 Jan 2018	306.50	308.35	308.75	304.05	12622645	-0.89%
19 Jan 2018	309.25	303.95	310.00	302.50	18461642	1.98%
18 Jan 2018	303.25	315.00	317.80	300.50	40000111	-1.25%
17 Jan 2018	307.10	296.00	308.40	292.60	26277307	3.70%
16 Jan 2018	296.15	302.40	303.35	295.30	18040940	-2.13%
15 Jan 2018	302.60	303.95	305.25	301.55	18189668	0.12%
12 Jan 2018	302.25	304.65	304.65	300.55	17594228	0.02%
11 Jan 2018	302.20	300.90	303.00	300.00	12299087	0.37%
10 Jan 2018	301.10	304.65	305.85	300.00	13064599	-1.05%
09 Jan 2018	304.30	307.50	309.50	303.30	15574755	-0.49%
08 Jan 2018	305.80	307.20	309.50	305.00	13557197	-0.18%
05 Jan 2018	306.35	311.40	311.40	305.60	14580575	-0.70%
04 Jan 2018	308.50	304.50	310.20	303.15	24517099	1.87%
03 Jan 2018	302.85	305.30	306.45	302.15	13857373	-0.13%
02 Jan 2018	303.25	309.00	309.00	301.35	14797364	-1.25%
01 Jan 2018	307.10	310.60	312.75	306.30	12182400	-0.90%
29 Dec 2017	309.90	310.00	312.00	309.05	11939569	0.49%
28 Dec 2017	308.40	315.30	316.50	307.65	20353152	-2.05%
27 Dec 2017	314.85	316.50	320.30	313.05	14276027	-0.73%
26 Dec 2017	317.15	318.60	319.95	316.30	9329690	-0.84%
22 Dec 2017	319.85	317.10	323.85	316.50	13821639	0.98%
21 Dec 2017	316.75	316.60	318.20	315.40	9916409	-0.24%
20 Dec 2017	317.50	319.00	319.00	316.50	9895770	-0.72%
19 Dec 2017	319.80	319.45	322.25	318.40	14741481	0.28%
18 Dec 2017	318.90	308.00	323.50	300.40	32119915	2.13%
15 Dec 2017	312.25	318.40	319.35	311.50	16050711	-0.56%
14 Dec 2017	314.00	314.30	315.40	309.50	13894451	0.22%
13 Dec 2017	313.30	316.15	318.95	311.15	17540585	-1.62%
12 Dec 2017	318.45	317.75	320.50	314.65	17658856	0.02%
11 Dec 2017	318.40	315.95	319.30	315.10	14014369	1.69%
08 Dec 2017	313.10	316.60	318.85	312.10	16418832	-1.04%
07 Dec 2017	316.40	312.50	317.75	312.45	12278558	1.28%
06 Dec 2017	312.40	316.70	317.40	311.50	18658202	-2.10%
05 Dec 2017	319.10	312.50	320.70	308.80	15130931	1.75%
04 Dec 2017	313.60	314.70	315.95	311.15	13887727	0.27%
01 Dec 2017	312.75	321.50	322.30	311.25	16425620	-2.37%
30 Nov 2017	320.35	325.80	326.50	318.50	27276288	-2.60%
29 Nov 2017	328.90	332.35	334.85	327.20	11264624	-0.93%
28 Nov 2017	332.00	336.00	336.70	331.20	16054996	-1.09%
27 Nov 2017	335.65	329.90	337.00	328.05	13114683	0.98%
24 Nov 2017	332.40	336.00	337.00	331.50	11716981	-0.76%
23 Nov 2017	334.95	335.50	336.65	331.65	13338423	-0.10%
22 Nov 2017	335.30	330.85	339.65	327.00	22861716	1.41%
21 Nov 2017	330.65	335.00	335.40	330.00	14189920	-0.71%
20 Nov 2017	333.00	337.10	337.15	331.25	13507662	-1.33%
17 Nov 2017	337.50	345.00	346.70	336.00	26518142	1.23%
16 Nov 2017	333.40	327.40	334.20	323.65	22506014	2.60%
15 Nov 2017	324.95	328.00	331.15	322.25	17389606	-1.26%
14 Nov 2017	329.10	330.35	334.70	327.50	25647162	-0.59%
13 Nov 2017	331.05	336.75	344.80	329.75	38777555	-0.75%
10 Nov 2017	333.55	315.00	338.50	309.50	82984969	6.33%
09 Nov 2017	313.70	313.15	318.00	308.20	21846178	1.34%
08 Nov 2017	309.55	318.00	319.30	306.65	20242447	-2.41%
07 Nov 2017	317.20	328.95	331.70	315.50	21883541	-3.59%
06 Nov 2017	329.00	323.60	330.00	321.45	17143407	1.23%
03 Nov 2017	325.00	315.45	327.50	312.60	26898400	3.39%
02 Nov 2017	314.35	320.00	323.15	313.55	23110527	-1.72%
01 Nov 2017	319.85	309.40	321.45	309.40	34907283	4.59%
31 Oct 2017	305.80	313.00	313.85	304.30	16455750	-1.99%
30 Oct 2017	312.00	312.00	322.35	310.60	28530254	0.31%
27 Oct 2017	311.05	320.25	323.60	310.10	27580765	-2.95%
26 Oct 2017	320.50	330.00	351.30	317.50	112804243	-1.35%
25 Oct 2017	324.90	279.85	328.05	279.85	262677081	27.69%
24 Oct 2017	254.45	246.00	255.30	245.95	17197805	3.46%
23 Oct 2017	245.95	244.00	247.00	242.30	8901335	1.32%
19 Oct 2017	242.75	243.80	245.25	241.15	3458869	-0.41%
18 Oct 2017	243.75	246.00	247.80	242.55	20677891	-2.95%
17 Oct 2017	251.15	252.05	254.70	250.65	13505216	-0.36%
16 Oct 2017	252.05	254.60	254.70	250.10	12171830	-0.02%
13 Oct 2017	252.10	251.10	255.35	250.20	15697555	0.36%
12 Oct 2017	251.20	252.00	252.95	248.50	13404759	-0.22%
11 Oct 2017	251.75	257.15	258.45	250.45	14192548	-2.02%
10 Oct 2017	256.95	256.85	258.20	255.70	9742878	0.04%
09 Oct 2017	256.85	256.80	258.60	254.25	8009211	0.04%
06 Oct 2017	256.75	252.15	257.90	252.10	11932139	2.05%
05 Oct 2017	251.60	253.70	254.10	249.20	13476692	-0.63%
04 Oct 2017	253.20	251.65	254.65	251.35	14063896	0.76%
03 Oct 2017	251.30	256.40	256.40	250.60	10547836	-1.00%
29 Sep 2017	253.85	254.70	255.50	253.05	10073641	0.51%
28 Sep 2017	252.55	250.25	253.55	249.50	17776419	0.86%
27 Sep 2017	250.40	259.90	259.90	249.50	17080769	-3.04%
26 Sep 2017	258.25	258.50	259.65	256.00	11728345	-0.19%
25 Sep 2017	258.75	261.50	261.80	254.40	13937050	-1.18%
22 Sep 2017	261.85	267.25	267.40	261.10	12860892	-2.48%
21 Sep 2017	268.50	269.75	271.40	267.35	8509419	-0.57%
20 Sep 2017	270.05	268.15	272.05	267.45	12355806	0.84%
19 Sep 2017	267.80	270.45	270.80	266.45	14331316	-0.96%
18 Sep 2017	270.40	273.00	274.00	269.45	17538678	-0.41%
15 Sep 2017	271.50	270.75	274.50	269.90	18404860	-0.98%
14 Sep 2017	274.20	273.40	275.60	272.30	8015217	0.29%
13 Sep 2017	273.40	274.95	276.60	272.50	10150073	-0.02%
12 Sep 2017	273.45	272.00	275.65	270.50	8375133	0.92%
11 Sep 2017	270.95	272.60	273.50	269.55	14489224	-0.31%
08 Sep 2017	271.80	274.90	275.40	271.10	7077895	-0.88%
07 Sep 2017	274.20	275.40	276.90	273.10	16102724	-0.02%
06 Sep 2017	274.25	275.95	276.65	273.65	7306781	-0.83%
05 Sep 2017	276.55	278.10	279.50	275.95	9565430	-0.43%
04 Sep 2017	277.75	278.95	279.60	276.40	7168751	-0.04%
01 Sep 2017	277.85	277.65	280.40	276.60	8255209	0.04%
31 Aug 2017	277.75	276.85	279.50	274.20	14222467	0.42%
30 Aug 2017	276.60	278.00	279.25	276.00	7648702	-0.14%
29 Aug 2017	277.00	278.45	280.85	276.05	10335964	-0.84%
28 Aug 2017	279.35	282.10	282.10	279.00	10505317	-0.34%
24 Aug 2017	280.30	279.70	281.45	277.50	14138226	0.47%
23 Aug 2017	279.00	274.75	279.70	274.20	11317821	1.86%
22 Aug 2017	273.90	276.00	277.00	271.20	11814388	-0.27%
21 Aug 2017	274.65	279.00	280.65	273.35	9247153	-1.45%
18 Aug 2017	278.70	278.00	279.65	276.00	12653217	-0.77%
17 Aug 2017	280.85	283.80	284.70	280.00	12134114	-0.79%
16 Aug 2017	283.10	279.05	283.90	274.20	21074533	1.76%
14 Aug 2017	278.20	281.45	282.40	276.50	23773509	-0.70%
11 Aug 2017	280.15	294.50	303.00	277.45	67652562	-5.58%
10 Aug 2017	296.70	301.20	302.40	292.00	14519518	-1.85%
09 Aug 2017	302.30	302.75	307.45	300.10	15852734	-0.44%
08 Aug 2017	303.65	311.00	311.80	301.20	13578680	-2.43%
07 Aug 2017	311.20	305.80	311.80	305.15	11420767	1.95%
04 Aug 2017	305.25	300.30	306.30	297.60	9615344	1.56%
03 Aug 2017	300.55	307.00	307.40	299.10	14459919	-2.32%
02 Aug 2017	307.70	310.00	311.80	305.30	17005571	-0.42%
01 Aug 2017	309.00	314.00	314.80	307.95	14888804	-1.12%
31 Jul 2017	312.50	299.40	313.85	298.00	41547584	4.48%
28 Jul 2017	299.10	297.00	300.75	295.60	15766196	0.25%
27 Jul 2017	298.35	297.00	299.85	296.20	22286060	0.86%
26 Jul 2017	295.80	296.25	299.65	295.25	12527914	-0.10%
25 Jul 2017	296.10	296.00	297.30	294.65	10846999	0.53%
24 Jul 2017	294.55	290.80	296.30	290.70	11195781	1.34%
21 Jul 2017	290.65	291.05	292.20	288.25	7266604	-0.10%
20 Jul 2017	290.95	293.00	294.25	290.05	6256500	-0.80%
19 Jul 2017	293.30	291.50	294.00	291.40	9006728	0.79%
18 Jul 2017	291.00	291.85	296.40	290.00	11913832	-0.68%
17 Jul 2017	293.00	292.80	294.10	289.65	10549310	0.48%
14 Jul 2017	291.60	288.80	293.60	287.25	13750192	0.99%
13 Jul 2017	288.75	288.90	290.00	286.55	8434324	0.38%
12 Jul 2017	287.65	284.70	288.40	283.20	7524835	1.45%
11 Jul 2017	283.55	287.50	289.70	283.00	12400820	-0.70%
10 Jul 2017	285.55	300.00	300.00	280.85	2171603	1.95%
07 Jul 2017	280.10	280.60	282.40	279.20	5914038	-0.32%
06 Jul 2017	281.00	275.05	282.70	274.60	16115817	2.22%
05 Jul 2017	274.90	273.90	275.60	272.35	10048734	0.70%
04 Jul 2017	273.00	275.00	276.45	272.05	7856082	-0.67%
03 Jul 2017	274.85	274.10	275.50	272.55	8951033	0.44%
30 Jun 2017	273.65	272.00	274.75	269.70	12235472	0.44%
29 Jun 2017	272.45	277.15	279.30	271.65	30457363	-1.43%
28 Jun 2017	276.40	277.60	278.45	273.75	17241351	-1.16%
27 Jun 2017	279.65	289.25	289.45	276.80	25523129	-3.22%
23 Jun 2017	288.95	294.75	295.55	287.80	20648597	-1.88%
22 Jun 2017	294.50	291.25	295.90	291.05	26110402	1.24%
21 Jun 2017	290.90	288.25	292.45	288.25	10537576	0.28%
20 Jun 2017	290.10	287.60	291.00	285.60	14927701	0.43%
19 Jun 2017	288.85	286.60	289.85	285.30	14848661	1.01%
16 Jun 2017	285.95	284.70	286.65	283.25	19246907	0.69%
15 Jun 2017	284.00	283.85	285.80	281.35	11925641	-0.07%
14 Jun 2017	284.20	285.90	286.30	282.60	11566255	0.12%
13 Jun 2017	283.85	285.40	287.00	283.00	9171049	-0.39%
12 Jun 2017	284.95	286.75	287.00	284.30	10326846	-1.25%
09 Jun 2017	288.55	288.30	289.40	285.80	10804887	-0.02%
08 Jun 2017	288.60	292.00	292.00	287.75	8370299	-0.67%
07 Jun 2017	290.55	288.20	291.50	287.20	10864355	1.13%
06 Jun 2017	287.30	292.00	292.95	286.60	12346121	0.02%
05 Jun 2017	287.25	288.05	289.75	286.75	7917410	0.07%
02 Jun 2017	287.05	289.90	290.50	286.35	12004368	-0.14%
01 Jun 2017	287.45	287.95	291.40	284.60	12186700	-0.29%
31 May 2017	288.30	289.00	291.50	287.20	10697171	-0.19%
30 May 2017	288.85	283.40	289.75	281.05	9643418	1.71%
29 May 2017	284.00	288.90	290.85	283.30	10619968	-1.54%
26 May 2017	288.45	290.50	291.00	285.30	12304394	-0.57%
25 May 2017	290.10	284.15	291.35	283.55	15018467	2.45%
24 May 2017	283.15	290.05	290.45	281.65	16435958	-1.97%
23 May 2017	288.85	295.00	295.90	287.25	19846852	-1.85%
22 May 2017	294.30	308.95	309.40	293.20	35771221	-4.45%
19 May 2017	308.00	304.45	315.30	302.00	55250969	1.67%
18 May 2017	302.95	304.85	307.90	302.00	15471393	-1.53%
17 May 2017	307.65	308.00	308.80	305.50	14120513	0.05%
16 May 2017	307.50	302.00	308.40	299.35	17533439	2.02%
15 May 2017	301.40	298.40	302.00	297.50	10383539	1.17%
12 May 2017	297.90	300.00	302.60	296.00	13376269	-0.07%
11 May 2017	298.10	295.90	299.40	294.45	11934889	1.24%
10 May 2017	294.45	297.00	298.15	293.00	8699405	-0.69%
09 May 2017	296.50	300.90	300.90	295.25	7843574	-0.97%
08 May 2017	299.40	296.10	300.75	293.90	11560550	1.15%
05 May 2017	296.00	301.00	304.90	292.15	34756331	-1.02%
04 May 2017	299.05	294.00	300.00	293.10	24534923	3.19%
03 May 2017	289.80	289.40	293.20	285.80	13950914	0.52%
02 May 2017	288.30	290.25	292.50	287.10	9754789	-0.50%
28 Apr 2017	289.75	283.00	290.75	282.50	14152004	2.73%
27 Apr 2017	282.05	286.45	287.95	281.05	22622372	-1.54%
26 Apr 2017	286.45	287.10	289.50	283.35	13836891	0.14%
25 Apr 2017	286.05	287.50	288.80	285.00	11531902	0.00%
24 Apr 2017	286.05	283.25	287.85	280.90	10077853	1.36%
21 Apr 2017	282.20	287.00	287.00	279.25	12042308	-0.91%
20 Apr 2017	284.80	283.90	286.90	282.20	14514929	0.26%
19 Apr 2017	284.05	291.55	291.75	282.90	18149995	-2.15%
18 Apr 2017	290.30	291.05	296.90	288.40	13457050	0.14%
17 Apr 2017	289.90	291.10	292.75	288.50	8146800	-0.57%
13 Apr 2017	291.55	290.25	293.10	290.00	9944020	0.48%
12 Apr 2017	290.15	294.00	295.45	289.10	13251421	-1.48%
11 Apr 2017	294.50	289.30	295.15	288.80	11682024	1.78%
10 Apr 2017	289.35	289.80	290.35	286.55	10307875	-0.03%
07 Apr 2017	289.45	291.70	294.80	287.65	10765502	-1.16%
06 Apr 2017	292.85	295.45	297.55	291.45	18413111	-1.51%
05 Apr 2017	297.35	293.30	298.75	289.65	21936647	1.43%
03 Apr 2017	293.15	294.80	295.70	292.20	10509610	-0.09%
31 Mar 2017	293.40	292.00	295.00	288.50	20185269	0.81%
30 Mar 2017	291.05	289.00	293.75	288.85	19683170	0.90%
29 Mar 2017	288.45	283.15	289.90	283.15	31008407	2.25%
28 Mar 2017	282.10	280.65	282.90	278.50	18673371	0.95%
27 Mar 2017	279.45	276.00	280.80	275.20	15966114	1.07%
24 Mar 2017	276.50	269.50	278.95	268.65	20133467	2.98%
23 Mar 2017	268.50	269.00	269.40	266.70	7998170	0.37%
22 Mar 2017	267.50	270.30	271.00	266.80	9887203	-1.78%
21 Mar 2017	272.35	274.40	277.05	270.15	11898233	-0.57%
20 Mar 2017	273.90	274.75	274.75	271.80	9678185	-0.09%
17 Mar 2017	274.15	279.45	279.50	273.50	14265642	-1.84%
16 Mar 2017	279.30	278.00	280.20	276.05	18005184	0.70%
15 Mar 2017	277.35	272.65	280.50	272.65	20055974	0.98%
14 Mar 2017	274.65	278.40	278.40	273.80	15734886	0.96%
10 Mar 2017	272.05	274.50	275.55	269.50	9557026	-0.44%
09 Mar 2017	273.25	269.00	273.90	268.40	15594429	1.24%
08 Mar 2017	269.90	267.80	270.30	266.00	9122987	0.78%
07 Mar 2017	267.80	270.80	270.90	266.40	11599142	-0.76%
06 Mar 2017	269.85	266.60	270.35	266.35	9515073	1.81%
03 Mar 2017	265.05	266.25	268.90	264.25	10120034	-0.84%
02 Mar 2017	267.30	273.00	274.70	266.50	14220808	-1.64%
01 Mar 2017	271.75	270.00	273.30	269.80	7656892	0.95%
28 Feb 2017	269.20	268.90	271.25	268.00	7941592	0.35%
27 Feb 2017	268.25	270.80	271.45	267.60	9645350	-0.81%
23 Feb 2017	270.45	271.70	273.00	269.60	13146194	-0.68%
22 Feb 2017	272.30	271.90	274.70	269.50	12617613	0.59%
21 Feb 2017	270.70	270.00	271.50	268.65	7754157	0.39%
20 Feb 2017	269.65	269.90	271.55	268.00	9229363	0.11%
17 Feb 2017	269.35	271.15	273.65	267.70	17830528	-0.43%
16 Feb 2017	270.50	277.00	277.00	269.65	21794688	0.58%
15 Feb 2017	268.95	270.95	272.50	267.05	12201568	-0.46%
14 Feb 2017	270.20	272.00	273.00	268.10	13306738	-0.53%
13 Feb 2017	271.65	277.80	278.25	270.20	19853043	-1.70%
10 Feb 2017	276.35	278.75	282.80	275.00	37580487	0.18%
09 Feb 2017	275.85	278.80	280.30	270.85	16080181	-0.49%
08 Feb 2017	277.20	278.10	279.25	272.60	13622088	-0.25%
07 Feb 2017	277.90	277.85	280.00	276.30	10981984	0.31%
06 Feb 2017	277.05	280.00	282.50	276.00	14725291	-0.18%
03 Feb 2017	277.55	273.00	278.55	272.00	15366890	1.56%
02 Feb 2017	273.30	271.85	275.00	268.70	20139955	0.96%
01 Feb 2017	270.70	262.00	271.90	261.60	27253142	3.98%
31 Jan 2017	260.35	261.15	263.85	259.65	8899165	-1.36%
30 Jan 2017	263.95	265.85	267.90	263.40	11884795	-0.94%
27 Jan 2017	266.45	260.30	268.20	259.50	18039379	2.80%
25 Jan 2017	259.20	255.55	261.00	254.20	16343545	1.69%
24 Jan 2017	254.90	255.10	257.00	254.00	13540202	0.30%
23 Jan 2017	254.15	251.00	255.20	250.10	9339939	1.23%
20 Jan 2017	251.05	258.50	260.50	250.30	15341756	-2.84%
19 Jan 2017	258.40	257.20	262.00	256.50	13029151	0.02%
18 Jan 2017	258.35	257.10	259.30	256.60	8048897	0.92%
17 Jan 2017	256.00	257.45	258.65	254.40	9480201	0.10%
16 Jan 2017	255.75	251.05	256.40	250.70	13234727	1.93%
13 Jan 2017	250.90	252.00	252.60	249.10	9333736	-0.14%
12 Jan 2017	251.25	252.90	254.45	250.55	11282323	-0.36%
11 Jan 2017	252.15	249.65	253.20	249.00	13415303	1.55%
10 Jan 2017	248.30	247.70	249.00	246.40	9352013	0.51%
09 Jan 2017	247.05	246.40	248.35	246.00	8329253	0.47%
06 Jan 2017	245.90	246.00	249.00	245.50	12354302	0.22%
05 Jan 2017	245.35	245.00	245.90	243.70	11970913	1.01%
04 Jan 2017	242.90	245.80	246.40	242.20	11225978	-0.82%
03 Jan 2017	244.90	244.00	246.40	241.10	15963085	0.53%
02 Jan 2017	243.60	252.50	253.65	242.60	25988990	-2.64%
30 Dec 2016	250.20	247.75	252.30	247.25	10538497	1.03%
29 Dec 2016	247.65	247.65	248.85	245.50	10658616	-0.04%
28 Dec 2016	247.75	249.25	252.50	247.15	11747088	-0.40%
27 Dec 2016	248.75	244.60	249.95	243.10	8756536	1.86%
26 Dec 2016	244.20	248.00	248.30	243.60	8592983	-1.99%
23 Dec 2016	249.15	249.75	251.80	247.80	10557157	-0.26%
22 Dec 2016	249.80	254.25	254.25	248.35	12981595	-2.17%
21 Dec 2016	255.35	256.10	258.00	254.10	8778450	0.31%
20 Dec 2016	254.55	261.85	262.90	253.25	12765309	-2.60%
19 Dec 2016	261.35	263.35	264.50	260.85	8371299	-1.28%
16 Dec 2016	264.75	266.35	266.35	263.05	11017555	-0.24%
15 Dec 2016	265.40	259.90	267.50	259.00	12274497	0.95%
14 Dec 2016	262.90	266.00	266.25	262.30	8672531	-1.22%
13 Dec 2016	266.15	264.90	266.75	261.55	9084137	0.95%
12 Dec 2016	263.65	268.90	269.35	262.30	14296268	-1.13%
09 Dec 2016	266.65	260.80	267.20	258.80	16004173	2.60%
08 Dec 2016	259.90	258.45	260.50	258.05	9047721	1.68%
07 Dec 2016	255.60	260.35	262.75	251.65	22193202	-1.35%
06 Dec 2016	259.10	258.50	260.15	256.35	10048459	0.86%
05 Dec 2016	256.90	254.40	257.80	253.20	8406973	1.10%
02 Dec 2016	254.10	253.95	261.40	253.00	21139754	-0.61%
01 Dec 2016	255.65	259.65	261.00	254.65	12986151	-1.05%
30 Nov 2016	258.35	254.00	260.15	252.70	16501691	2.24%
29 Nov 2016	252.70	254.25	256.50	252.00	12656706	-0.34%
28 Nov 2016	253.55	253.45	257.75	248.00	22315183	-2.84%
25 Nov 2016	260.95	263.50	264.50	258.35	19303589	-0.31%
24 Nov 2016	261.75	257.80	263.00	254.55	28927720	1.20%
23 Nov 2016	258.65	259.80	260.35	254.75	16190033	0.51%
22 Nov 2016	257.35	260.80	262.65	251.15	25631435	0.00%
21 Nov 2016	257.35	277.15	277.60	255.85	26002028	-6.69%
18 Nov 2016	275.80	278.15	280.00	274.85	13389671	-0.59%
17 Nov 2016	277.45	278.00	282.20	275.60	19500760	0.09%
16 Nov 2016	277.20	284.00	284.80	276.15	27532708	-0.36%
15 Nov 2016	278.20	275.15	283.45	270.70	48658808	1.90%
11 Nov 2016	273.00	278.75	288.80	270.50	57937113	-2.95%
10 Nov 2016	281.30	267.00	284.20	265.25	50227559	8.19%
09 Nov 2016	260.00	235.00	261.05	235.00	31761606	2.91%
08 Nov 2016	252.65	253.70	254.10	248.65	9367228	-0.02%
07 Nov 2016	252.70	248.00	253.90	245.50	11224419	4.06%
04 Nov 2016	242.85	246.25	247.40	240.30	12657669	-1.14%
03 Nov 2016	245.65	251.15	252.80	244.85	12902390	-2.15%
02 Nov 2016	251.05	254.10	256.00	250.55	13716294	-3.05%
01 Nov 2016	258.95	257.00	260.90	256.50	10000632	0.52%
30 Oct 2016	257.60	258.90	260.00	256.60	2107882	-0.16%
28 Oct 2016	258.00	255.90	258.80	254.00	11430184	1.02%
27 Oct 2016	255.40	258.00	258.10	254.30	10938008	-1.29%
26 Oct 2016	258.75	260.40	264.85	256.80	15020687	-1.03%
25 Oct 2016	261.45	264.00	264.55	260.75	9079178	-0.57%
24 Oct 2016	262.95	259.30	264.90	259.30	14483254	1.72%
21 Oct 2016	258.50	259.75	259.75	256.10	8833390	-0.65%
20 Oct 2016	260.20	255.70	260.90	255.30	14179531	1.88%
19 Oct 2016	255.40	258.00	258.00	254.85	9546481	-0.58%
18 Oct 2016	256.90	254.90	257.70	253.80	20218355	1.46%
17 Oct 2016	253.20	253.75	256.45	252.00	16865537	0.44%
14 Oct 2016	252.10	251.00	253.55	249.10	12133951	0.98%
13 Oct 2016	249.65	254.95	255.35	245.85	18050638	-2.71%
10 Oct 2016	256.60	259.35	260.30	256.05	9399844	-0.81%
07 Oct 2016	258.70	257.25	259.90	255.25	11934100	0.74%
06 Oct 2016	256.80	261.35	262.00	255.65	11081154	-1.55%
05 Oct 2016	260.85	262.00	264.90	259.55	20868556	0.42%
04 Oct 2016	259.75	255.80	262.00	253.80	21532806	1.74%
03 Oct 2016	255.30	253.00	256.65	252.65	9314647	1.61%
30 Sep 2016	251.25	246.85	252.50	245.80	14826293	1.62%
29 Sep 2016	247.25	255.00	256.75	243.50	27870695	-2.56%
28 Sep 2016	253.75	250.00	255.80	248.05	17277539	1.91%
27 Sep 2016	249.00	253.15	253.90	248.30	11345387	-1.05%
26 Sep 2016	251.65	253.95	254.45	250.65	8800173	-1.14%
23 Sep 2016	254.55	258.80	258.80	253.80	12730223	-1.30%
22 Sep 2016	257.90	257.90	258.45	255.10	20797370	2.69%
21 Sep 2016	251.15	254.50	256.25	250.65	12817180	-1.30%
20 Sep 2016	254.45	256.40	256.40	253.65	9914599	-0.47%
19 Sep 2016	255.65	256.00	258.30	255.20	11433295	0.53%
16 Sep 2016	254.30	257.95	262.00	253.40	18013477	-0.66%
15 Sep 2016	256.00	258.35	258.35	254.20	7783662	-0.60%
14 Sep 2016	257.55	255.00	258.00	253.00	12754966	1.90%
12 Sep 2016	252.75	257.50	258.75	251.80	18989750	-4.30%
09 Sep 2016	264.10	268.40	268.40	263.35	11455826	-1.58%
08 Sep 2016	268.35	268.00	271.60	266.90	14339143	0.58%
07 Sep 2016	266.80	262.90	270.30	260.40	30862337	2.58%
06 Sep 2016	260.10	257.20	261.50	256.00	16620963	2.16%
02 Sep 2016	254.60	252.00	255.20	251.65	11380257	1.03%
01 Sep 2016	252.00	251.95	254.85	251.15	12175873	-0.20%
31 Aug 2016	252.50	253.25	255.80	251.20	15601566	0.10%
30 Aug 2016	252.25	250.15	252.90	249.80	15323228	1.28%
29 Aug 2016	249.05	245.85	249.85	244.25	11786129	0.99%
26 Aug 2016	246.60	250.30	250.70	245.85	16531983	-1.42%
25 Aug 2016	250.15	254.90	255.55	248.60	21230706	-1.67%
24 Aug 2016	254.40	254.95	256.20	253.50	11560293	-0.14%
23 Aug 2016	254.75	254.90	255.80	251.00	17583721	-0.02%
22 Aug 2016	254.80	259.80	260.40	254.00	19769886	-1.43%
19 Aug 2016	258.50	255.00	260.00	253.50	39822529	4.07%
18 Aug 2016	248.40	246.90	250.40	246.55	14314950	0.87%
17 Aug 2016	246.25	246.45	249.80	244.30	18294050	-0.20%
16 Aug 2016	246.75	245.25	247.90	242.65	27709873	1.42%
12 Aug 2016	243.30	227.00	247.95	224.40	86616475	7.11%
11 Aug 2016	227.15	231.50	231.60	226.10	16673286	-1.88%
10 Aug 2016	231.50	236.75	236.90	231.05	16279843	-1.55%
09 Aug 2016	235.15	234.25	238.00	232.65	19854185	0.81%
08 Aug 2016	233.25	233.95	235.90	231.70	16972827	0.21%
05 Aug 2016	232.75	227.35	233.90	226.90	21264296	3.15%
04 Aug 2016	225.65	228.45	228.70	223.20	17810908	-0.44%
03 Aug 2016	226.65	228.50	230.50	225.80	14838944	-0.61%
02 Aug 2016	228.05	229.30	230.90	227.30	16145066	0.33%
01 Aug 2016	227.30	230.80	232.65	225.30	16071228	-0.92%
29 Jul 2016	229.40	230.00	232.70	228.40	15577230	-0.69%
28 Jul 2016	231.00	230.15	235.15	229.30	26838284	0.76%
27 Jul 2016	229.25	227.75	231.00	226.80	17626617	1.12%
26 Jul 2016	226.70	230.00	232.20	225.90	14162638	-1.39%
25 Jul 2016	229.90	223.00	231.00	222.70	18427070	2.86%
22 Jul 2016	223.50	225.40	225.90	222.10	12341622	-0.95%
21 Jul 2016	225.65	231.65	232.10	224.40	13306837	-2.38%
20 Jul 2016	231.15	230.65	232.75	229.20	18051608	0.68%
19 Jul 2016	229.60	230.00	232.15	227.00	19767339	0.37%
18 Jul 2016	228.75	232.40	233.85	228.20	11816985	-1.19%
15 Jul 2016	231.50	232.90	234.40	230.80	15068302	-0.22%
14 Jul 2016	232.00	227.00	232.85	226.00	21208021	1.89%
13 Jul 2016	227.70	227.00	228.50	223.95	18377333	0.44%
12 Jul 2016	226.70	225.00	227.20	224.15	19374179	0.89%
11 Jul 2016	224.70	223.60	225.45	222.00	15831791	2.93%
08 Jul 2016	218.30	220.15	220.85	216.50	16017389	-0.80%
07 Jul 2016	220.05	223.90	224.60	219.35	12917872	-1.54%
05 Jul 2016	223.50	223.25	225.15	221.55	15357018	0.22%
04 Jul 2016	223.00	222.35	224.35	222.00	16534518	1.55%
01 Jul 2016	219.60	220.80	221.00	218.90	15346865	0.37%
30 Jun 2016	218.80	220.00	221.90	217.90	30600995	0.74%
29 Jun 2016	217.20	217.90	218.80	216.10	18019568	0.60%
28 Jun 2016	215.90	216.75	218.65	215.40	21784062	-0.58%
27 Jun 2016	217.15	210.80	218.85	210.55	29021651	2.79%
24 Jun 2016	211.25	205.90	212.35	202.50	47224652	-2.90%
23 Jun 2016	217.55	213.00	218.00	212.75	20666649	2.18%
22 Jun 2016	212.90	214.00	215.25	211.45	16395548	-0.51%
21 Jun 2016	214.00	215.00	217.50	213.15	18960306	-0.88%
20 Jun 2016	215.90	208.00	216.70	207.90	32633757	1.15%
17 Jun 2016	213.45	216.75	217.50	211.60	26486677	-1.18%
16 Jun 2016	216.00	216.00	218.50	213.05	48122379	-0.02%
15 Jun 2016	216.05	209.75	217.55	208.55	48362742	4.02%
14 Jun 2016	207.70	204.35	208.60	203.80	23918910	2.92%
13 Jun 2016	201.80	201.50	202.60	200.20	21192525	-2.02%
10 Jun 2016	205.95	209.35	211.50	205.30	25598224	-1.91%
09 Jun 2016	209.95	210.00	212.80	208.30	27858182	-0.36%
08 Jun 2016	210.70	210.15	211.90	207.55	35163093	0.26%
07 Jun 2016	210.15	200.45	211.15	200.15	66063192	5.66%
06 Jun 2016	198.90	197.45	202.60	197.10	23623536	1.17%
03 Jun 2016	196.60	201.00	202.15	195.40	24568749	-1.97%
02 Jun 2016	200.55	197.85	202.30	195.55	23499884	1.16%
01 Jun 2016	198.25	205.95	208.30	196.60	41868032	-3.27%
31 May 2016	204.95	198.80	205.70	196.20	39457647	3.07%
30 May 2016	198.85	200.20	203.90	194.60	46075949	1.51%
27 May 2016	195.90	184.00	202.40	181.50	85585820	6.38%
26 May 2016	184.15	175.10	185.50	173.50	30700988	5.17%
25 May 2016	175.10	171.50	175.80	171.45	18900887	3.30%
24 May 2016	169.50	168.80	170.40	166.40	14816798	0.65%
23 May 2016	168.40	172.30	172.70	168.20	16193112	-1.72%
20 May 2016	171.35	173.50	174.70	170.55	16720624	-0.78%
19 May 2016	172.70	181.00	181.00	171.90	25480517	-4.03%
18 May 2016	179.95	176.90	180.45	173.55	25345278	1.75%
17 May 2016	176.85	178.50	178.60	175.25	22183140	0.03%
16 May 2016	176.80	185.00	185.00	175.15	30937008	-4.35%
13 May 2016	184.85	187.95	187.95	184.30	15546644	-1.94%
12 May 2016	188.50	187.10	189.50	185.40	17398341	1.89%
11 May 2016	185.00	185.40	188.50	184.10	18128414	-2.37%
10 May 2016	189.50	187.60	190.30	186.70	13845979	0.42%
09 May 2016	188.70	186.50	189.40	185.05	13863696	2.36%
06 May 2016	184.35	180.95	184.95	180.10	18336962	2.22%
05 May 2016	180.35	180.25	182.70	178.50	17742028	0.22%
04 May 2016	179.95	183.50	184.40	179.15	17826594	-2.23%
03 May 2016	184.05	187.00	189.35	183.65	16247931	-1.05%
02 May 2016	186.00	187.60	188.45	185.50	14469844	-1.59%
29 Apr 2016	189.00	191.90	194.00	186.45	21021661	-1.59%
28 Apr 2016	192.05	196.75	198.20	191.20	24555479	-2.09%
27 Apr 2016	196.15	200.90	200.90	195.50	22801603	-2.39%
26 Apr 2016	200.95	195.95	201.40	194.55	21809451	1.98%
25 Apr 2016	197.05	200.95	202.55	195.80	23835613	-1.55%
22 Apr 2016	200.15	193.60	201.50	191.55	34049763	2.98%
21 Apr 2016	194.35	190.50	197.40	190.00	31008152	3.76%
20 Apr 2016	187.30	188.35	188.65	184.10	20163005	0.29%
18 Apr 2016	186.75	191.45	191.50	185.60	13985439	-2.68%
13 Apr 2016	191.90	191.55	193.80	190.80	17573045	2.18%
12 Apr 2016	187.80	188.50	190.25	186.30	14563344	-0.24%
11 Apr 2016	188.25	183.85	188.90	182.00	18990364	2.81%
08 Apr 2016	183.10	181.65	183.95	180.20	15805231	0.63%
07 Apr 2016	181.95	183.80	185.65	181.00	19430601	-1.03%
06 Apr 2016	183.85	185.00	185.50	182.20	16350631	-0.27%
05 Apr 2016	184.35	193.90	194.55	183.30	36635637	-5.32%
04 Apr 2016	194.70	197.30	197.45	192.55	15732565	-0.49%
01 Apr 2016	195.65	193.70	197.25	192.00	21752206	0.72%
31 Mar 2016	194.25	197.85	198.75	192.35	30132473	-1.67%
30 Mar 2016	197.55	192.25	198.30	190.50	20709407	4.25%
29 Mar 2016	189.50	188.50	191.25	186.65	16804848	0.64%
28 Mar 2016	188.30	195.80	198.25	187.65	19760603	-4.22%
23 Mar 2016	196.60	196.90	197.60	195.30	13362780	-0.46%
22 Mar 2016	197.50	196.80	198.25	194.50	16728809	0.36%
21 Mar 2016	196.80	193.00	197.30	193.00	20678069	2.90%
18 Mar 2016	191.25	186.85	192.00	186.00	21144216	2.63%
17 Mar 2016	186.35	188.00	189.30	185.00	21560986	0.62%
16 Mar 2016	185.20	185.00	185.90	181.60	19237834	-0.05%
15 Mar 2016	185.30	181.65	186.20	181.65	22369600	1.95%
14 Mar 2016	181.75	182.45	183.40	180.70	14369755	0.92%
11 Mar 2016	180.10	180.00	182.65	177.55	21869157	-0.22%
10 Mar 2016	180.50	184.75	184.75	179.40	20472928	-1.58%
09 Mar 2016	183.40	180.00	184.00	178.70	29453018	0.03%
08 Mar 2016	183.35	186.95	186.95	181.40	27928279	-2.68%
04 Mar 2016	188.40	183.40	189.85	178.50	38860711	3.09%
03 Mar 2016	182.75	184.00	184.60	178.50	33507048	0.88%
02 Mar 2016	181.15	172.50	183.20	172.50	53333757	11.79%
01 Mar 2016	162.05	160.50	162.90	158.55	23588231	2.08%
29 Feb 2016	158.75	158.20	163.90	153.00	66981910	1.83%
26 Feb 2016	155.90	155.50	158.70	152.55	30051402	2.70%
25 Feb 2016	151.80	157.60	158.10	151.00	22713124	-2.88%
24 Feb 2016	156.30	156.00	160.70	155.30	19440950	-1.39%
23 Feb 2016	158.50	165.00	165.00	158.00	20200068	-3.91%
22 Feb 2016	164.95	165.95	166.80	163.70	15815058	0.15%
19 Feb 2016	164.70	157.90	165.30	157.10	24592575	3.07%
18 Feb 2016	159.80	161.95	163.70	156.40	21024178	0.53%
17 Feb 2016	158.95	155.00	159.85	151.25	32447698	1.63%
16 Feb 2016	156.40	170.75	170.75	155.65	33816243	-6.82%
15 Feb 2016	167.85	159.00	170.00	158.00	35956266	8.43%
12 Feb 2016	154.80	156.15	157.65	148.25	41187889	0.36%
11 Feb 2016	154.25	159.50	167.50	152.20	72749830	-2.99%
10 Feb 2016	159.00	165.00	166.20	158.00	32294785	-4.82%
09 Feb 2016	167.05	168.00	172.40	166.10	19008384	-2.96%
08 Feb 2016	172.15	169.45	176.90	168.55	22289005	2.35%
05 Feb 2016	168.20	163.70	169.30	162.20	22732245	3.29%
04 Feb 2016	162.85	169.30	169.80	160.20	23811109	-1.93%
03 Feb 2016	166.05	167.80	167.80	163.25	24132003	-1.98%
02 Feb 2016	169.40	173.10	177.40	168.60	35957332	-1.94%
01 Feb 2016	172.75	181.95	181.95	172.10	22915269	-3.97%
29 Jan 2016	179.90	184.20	185.75	178.10	24259147	-2.89%
28 Jan 2016	185.25	184.20	185.90	182.50	20241030	0.46%
27 Jan 2016	184.40	184.40	186.20	181.05	16569813	0.79%
25 Jan 2016	182.95	187.90	188.80	182.50	17534650	-0.89%
22 Jan 2016	184.60	179.90	185.40	178.30	21432409	5.13%
21 Jan 2016	175.60	177.00	178.65	172.05	28697205	1.12%
20 Jan 2016	173.65	180.65	180.65	171.50	28655794	-5.08%
19 Jan 2016	182.95	182.15	187.80	181.50	24501774	1.08%
18 Jan 2016	181.00	184.90	188.15	179.15	35653244	-1.79%
15 Jan 2016	184.30	197.80	197.80	181.00	29090426	-5.99%
14 Jan 2016	196.05	197.00	201.50	194.30	20256636	-2.41%
13 Jan 2016	200.90	201.35	202.40	194.00	23788247	0.75%
12 Jan 2016	199.40	204.85	205.00	198.60	20318816	-2.40%
11 Jan 2016	204.30	206.80	207.50	202.65	19287860	-2.23%
08 Jan 2016	208.95	212.00	212.50	208.60	11745840	-0.29%
07 Jan 2016	209.55	214.00	214.10	209.00	14342279	-3.37%
06 Jan 2016	216.85	217.90	219.90	216.40	11921123	-0.41%
05 Jan 2016	217.75	222.80	222.80	217.00	15074848	-1.34%
04 Jan 2016	220.70	226.95	226.95	220.05	14092071	-3.12%
01 Jan 2016	227.80	225.00	228.90	224.50	6449426	1.49%
31 Dec 2015	224.45	225.95	226.55	224.00	11558305	-0.60%
30 Dec 2015	225.80	229.00	229.70	224.85	11702877	-1.05%
29 Dec 2015	228.20	228.85	229.95	227.50	7263286	-0.31%
28 Dec 2015	228.90	229.05	229.95	228.00	8756879	0.26%
24 Dec 2015	228.30	230.85	231.00	227.60	7257958	-0.59%
23 Dec 2015	229.65	230.25	231.00	228.90	7914311	0.57%
22 Dec 2015	228.35	231.65	232.25	227.50	9155574	-0.91%
21 Dec 2015	230.45	226.90	231.00	226.50	9557098	1.74%
18 Dec 2015	226.50	229.95	232.35	225.80	18871084	-1.91%
17 Dec 2015	230.90	230.00	232.40	228.50	14539096	1.58%
16 Dec 2015	227.30	227.75	229.60	225.25	13030720	0.40%
15 Dec 2015	226.40	227.00	227.15	224.00	10404430	0.20%
14 Dec 2015	225.95	224.90	227.70	224.00	12464883	-0.59%
11 Dec 2015	227.30	232.90	233.90	225.10	12872949	-2.00%
10 Dec 2015	231.95	236.00	236.75	230.60	11713559	-1.05%
09 Dec 2015	234.40	235.40	238.20	233.60	7408777	-0.66%
08 Dec 2015	235.95	238.10	239.95	235.30	8254434	-1.13%
07 Dec 2015	238.65	242.95	242.95	238.00	7531729	-1.02%
04 Dec 2015	241.10	240.00	242.15	238.05	11115170	0.00%
03 Dec 2015	241.10	244.15	244.50	240.40	7155630	-1.43%
02 Dec 2015	244.60	250.55	250.65	243.75	10881754	-2.24%
01 Dec 2015	250.20	250.85	251.90	249.30	9501537	0.00%
30 Nov 2015	250.20	249.65	253.00	245.00	12865469	0.20%
27 Nov 2015	249.70	243.00	250.50	242.80	15149912	2.97%
26 Nov 2015	242.50	241.95	244.90	241.00	13629888	0.46%
24 Nov 2015	241.40	242.50	244.00	240.60	6651669	-0.54%
23 Nov 2015	242.70	243.90	245.25	240.55	10552151	-0.10%
20 Nov 2015	242.95	243.95	249.90	242.00	13718619	-0.39%
19 Nov 2015	243.90	243.05	245.00	241.40	7325199	1.20%
18 Nov 2015	241.00	247.60	248.70	239.45	10397889	-2.76%
17 Nov 2015	247.85	250.00	251.65	246.70	11273394	-0.18%
16 Nov 2015	248.30	239.50	249.35	239.10	14051479	3.35%
13 Nov 2015	240.25	241.50	241.80	237.70	9082062	-1.19%
11 Nov 2015	243.15	243.00	244.25	242.55	2061681	0.81%
10 Nov 2015	241.20	244.90	247.25	240.10	11767845	-1.99%
09 Nov 2015	246.10	236.00	248.30	235.60	22806485	1.28%
06 Nov 2015	243.00	235.60	244.80	233.00	30821077	3.89%
05 Nov 2015	233.90	238.00	239.00	233.10	8906564	-2.13%
04 Nov 2015	239.00	239.20	240.50	237.00	8418352	1.29%
03 Nov 2015	235.95	239.35	239.70	235.00	8323201	-0.40%
02 Nov 2015	236.90	238.00	238.00	232.70	7611610	-0.06%
30 Oct 2015	237.05	238.70	240.40	235.10	8669606	0.04%
29 Oct 2015	236.95	241.50	241.80	236.45	16114932	-2.11%
28 Oct 2015	242.05	248.00	249.45	241.20	12310403	-2.71%
27 Oct 2015	248.80	250.10	252.20	248.10	6565348	-0.98%
26 Oct 2015	251.25	254.75	256.00	250.35	13085058	-0.85%
23 Oct 2015	253.40	253.00	254.85	252.00	7544810	1.44%
21 Oct 2015	249.80	254.00	255.90	248.55	8606466	-1.98%
20 Oct 2015	254.85	254.50	257.10	253.20	8811740	0.14%
19 Oct 2015	254.50	256.65	257.10	253.50	8969153	-0.14%
16 Oct 2015	254.85	249.85	257.15	248.35	11738832	2.37%
15 Oct 2015	248.95	246.00	249.90	245.50	11582401	1.92%
14 Oct 2015	244.25	243.70	246.80	243.20	7895820	0.18%
13 Oct 2015	243.80	244.00	247.50	242.05	10200698	-0.31%
12 Oct 2015	244.55	244.10	245.65	241.30	7566962	0.45%
09 Oct 2015	243.45	245.50	247.80	240.65	12171416	0.06%
08 Oct 2015	243.30	242.45	245.20	241.10	9230511	-0.10%
07 Oct 2015	243.55	240.15	244.25	239.05	10608795	1.44%
06 Oct 2015	240.10	242.70	242.80	237.70	10087077	0.04%
05 Oct 2015	240.00	238.10	241.35	237.25	18307463	2.06%
01 Oct 2015	235.15	241.20	241.90	234.40	11590498	-0.84%
30 Sep 2015	237.15	244.85	245.40	235.70	17011911	-1.96%
29 Sep 2015	241.90	236.00	245.40	232.20	24488685	1.02%
28 Sep 2015	239.45	241.00	243.65	238.65	8588230	0.17%
24 Sep 2015	239.05	239.45	241.45	238.05	9299508	-0.33%
23 Sep 2015	239.85	235.00	241.90	233.60	13614082	0.80%
22 Sep 2015	237.95	247.95	248.45	236.25	13667322	-2.98%
21 Sep 2015	245.25	239.55	246.00	237.25	9602436	1.34%
18 Sep 2015	242.00	240.00	246.45	239.50	16049395	2.20%
16 Sep 2015	236.80	236.40	237.75	235.00	11272509	1.20%
15 Sep 2015	234.00	235.20	238.45	232.65	13193410	-0.53%
14 Sep 2015	235.25	231.55	236.00	230.00	10671222	2.24%
11 Sep 2015	230.10	230.90	233.30	228.00	13650937	1.17%
10 Sep 2015	227.45	227.35	229.80	224.10	14195882	-1.81%
09 Sep 2015	231.65	233.95	234.50	229.10	18237115	1.45%
08 Sep 2015	228.35	223.00	230.25	221.15	16189253	3.28%
07 Sep 2015	221.10	227.10	227.50	220.15	15424783	-1.80%
04 Sep 2015	225.15	231.90	231.90	224.00	20466346	-3.06%
03 Sep 2015	232.25	232.65	235.40	231.00	14680299	0.74%
02 Sep 2015	230.55	242.65	243.00	230.10	23655457	-3.58%
01 Sep 2015	239.10	244.85	244.85	237.70	19689080	-3.34%
31 Aug 2015	247.35	249.00	251.35	245.00	21645114	-0.64%
28 Aug 2015	248.95	254.50	255.90	247.45	16644381	-0.20%
27 Aug 2015	249.45	251.15	252.00	248.10	21076926	1.53%
26 Aug 2015	245.70	252.50	253.30	245.00	16325529	-3.02%
25 Aug 2015	253.35	250.00	254.80	240.00	23492839	3.24%
24 Aug 2015	245.40	254.70	257.70	242.40	29561705	-8.26%
21 Aug 2015	267.50	261.50	268.90	256.20	19030056	-1.13%
20 Aug 2015	270.55	277.65	281.65	268.00	14577599	-2.68%
19 Aug 2015	278.00	283.90	285.95	275.55	15452575	-2.39%
18 Aug 2015	284.80	280.80	288.00	275.55	27728824	1.81%
17 Aug 2015	279.75	272.00	281.90	270.80	27500063	4.19%
14 Aug 2015	268.50	261.90	269.40	259.25	14852873	3.55%
13 Aug 2015	259.30	259.75	262.85	258.15	16360033	1.15%
12 Aug 2015	256.35	267.45	267.45	255.05	29724325	-4.63%
11 Aug 2015	268.80	285.80	289.45	267.50	39233644	-4.93%
10 Aug 2015	282.75	282.05	286.00	280.10	14694901	0.52%
07 Aug 2015	281.30	288.50	288.50	280.20	13845614	-2.68%
06 Aug 2015	289.05	285.60	290.80	282.00	15372143	1.28%
05 Aug 2015	285.40	289.10	291.80	284.25	10169558	-1.11%
04 Aug 2015	288.60	282.50	289.95	276.40	28858887	2.69%
03 Aug 2015	281.05	270.00	283.00	269.90	21901780	4.07%
31 Jul 2015	270.05	258.00	273.75	257.55	20534806	5.16%
30 Jul 2015	256.80	253.60	259.50	253.60	10536937	1.26%
29 Jul 2015	253.60	260.00	260.70	252.30	9997136	-2.16%
28 Jul 2015	259.20	260.25	263.90	258.35	10788886	0.29%
27 Jul 2015	258.45	263.20	263.40	258.05	6788558	-1.82%
24 Jul 2015	263.25	268.70	270.35	262.10	7796401	-2.52%
23 Jul 2015	270.05	268.50	272.00	267.25	6376216	0.56%
22 Jul 2015	268.55	263.70	269.40	261.90	11322177	1.61%
21 Jul 2015	264.30	267.00	269.80	263.50	5638653	-1.18%
20 Jul 2015	267.45	272.00	272.00	266.15	6418930	-1.35%
17 Jul 2015	271.10	272.40	274.00	270.50	5571891	-0.40%
16 Jul 2015	272.20	269.75	272.75	268.10	8354120	1.55%
15 Jul 2015	268.05	268.75	271.70	267.15	7483918	-0.06%
14 Jul 2015	268.20	273.60	273.60	267.15	10337307	-2.01%
13 Jul 2015	273.70	272.00	274.35	267.90	8423083	1.16%
10 Jul 2015	270.55	270.25	271.00	266.25	8788162	1.05%
09 Jul 2015	267.75	267.00	271.30	267.00	6469504	0.15%
08 Jul 2015	267.35	269.90	271.00	265.60	12669850	-2.03%
07 Jul 2015	272.90	270.40	274.65	270.00	12523410	0.78%
06 Jul 2015	270.80	263.20	271.50	262.00	9458200	0.52%
03 Jul 2015	269.40	267.35	270.00	266.80	7238541	0.58%
02 Jul 2015	267.85	267.90	271.25	266.10	8741783	0.04%
01 Jul 2015	267.75	263.10	269.50	262.55	12072024	1.90%
30 Jun 2015	262.75	259.25	263.35	257.60	14181965	1.19%
29 Jun 2015	259.65	258.75	260.80	255.00	15040805	-2.09%
26 Jun 2015	265.20	264.10	266.90	261.05	14588452	0.15%
25 Jun 2015	264.80	261.25	266.00	259.05	16506503	0.93%
24 Jun 2015	262.35	267.70	267.90	260.50	8361760	-2.02%
23 Jun 2015	267.75	269.40	271.20	266.25	16180083	0.66%
22 Jun 2015	266.00	260.90	267.40	260.80	11051382	2.25%
19 Jun 2015	260.15	259.90	263.10	258.15	12216399	0.79%
18 Jun 2015	258.10	256.45	260.70	255.20	11598549	1.18%
17 Jun 2015	255.10	256.00	256.90	253.50	11241061	0.20%
16 Jun 2015	254.60	250.25	255.75	249.00	9896598	1.74%
15 Jun 2015	250.25	255.00	255.60	248.85	13545280	-1.46%
12 Jun 2015	253.95	254.05	255.50	251.80	11440479	-0.02%
11 Jun 2015	254.00	262.25	262.95	252.65	20857622	-2.53%
10 Jun 2015	260.60	259.00	262.55	258.50	10910978	1.16%
09 Jun 2015	257.60	255.00	258.30	254.00	15275972	1.04%
08 Jun 2015	254.95	258.75	258.75	252.55	17384700	-1.11%
05 Jun 2015	257.80	257.00	262.00	255.60	13539638	0.08%
04 Jun 2015	257.60	259.90	261.40	253.75	20210546	0.08%
03 Jun 2015	257.40	267.00	267.30	255.05	25967877	-3.32%
02 Jun 2015	266.25	278.80	279.45	265.35	21653784	-4.30%
01 Jun 2015	278.20	278.65	282.00	277.55	11567692	0.02%
29 May 2015	278.15	278.65	281.65	277.10	14809918	0.20%
28 May 2015	277.60	279.80	279.80	276.10	13024987	-1.12%
27 May 2015	280.75	277.00	281.60	274.20	12176680	1.30%
26 May 2015	277.15	279.00	280.80	276.00	9675703	-0.18%
25 May 2015	277.65	280.20	284.30	276.15	20356833	-1.70%
22 May 2015	282.45	293.00	305.00	280.75	69490117	-2.69%
21 May 2015	290.25	294.00	294.75	288.45	12118415	-0.80%
20 May 2015	292.60	289.50	294.80	289.25	11807544	1.44%
19 May 2015	288.45	289.20	291.35	286.20	14541041	-0.45%
18 May 2015	289.75	289.90	290.00	285.40	13266119	0.80%
15 May 2015	287.45	282.00	288.35	282.00	18247889	2.31%
14 May 2015	280.95	274.00	281.90	272.95	13101418	2.42%
13 May 2015	274.30	269.90	275.00	268.05	9245732	2.58%
12 May 2015	267.40	275.30	275.40	266.35	12792368	-3.13%
11 May 2015	276.05	263.40	277.20	262.60	17198308	5.38%
08 May 2015	261.95	264.00	268.00	260.30	14044596	0.38%
07 May 2015	260.95	264.00	267.25	259.65	15962706	-1.68%
06 May 2015	265.40	271.45	273.60	263.25	16335660	-2.44%
05 May 2015	272.05	277.00	277.00	271.35	7102772	-1.84%
04 May 2015	277.15	274.00	278.00	271.65	8012690	2.74%
30 Apr 2015	269.75	270.10	273.45	266.70	21635216	-0.79%
29 Apr 2015	271.90	272.25	273.40	269.55	8217676	-0.22%
28 Apr 2015	272.50	267.00	273.50	265.15	12693457	2.04%
27 Apr 2015	267.05	276.55	276.55	266.10	12394191	-3.08%
24 Apr 2015	275.55	278.35	279.60	274.35	10049508	-0.76%
23 Apr 2015	277.65	285.00	287.40	276.25	13874710	-2.18%
22 Apr 2015	283.85	290.55	293.25	275.40	17741741	-1.85%
21 Apr 2015	289.20	287.40	292.00	281.75	15487948	0.54%
20 Apr 2015	287.65	291.00	293.35	284.85	13788536	-1.41%
17 Apr 2015	291.75	291.00	294.90	289.20	16819018	-0.22%
16 Apr 2015	292.40	290.25	294.25	286.50	15043998	0.83%
15 Apr 2015	290.00	287.40	294.45	285.95	17289500	1.29%
13 Apr 2015	286.30	287.80	288.50	283.35	11985436	0.19%
10 Apr 2015	285.75	281.00	287.35	280.05	16880558	1.74%
09 Apr 2015	280.85	275.00	281.80	272.50	13471276	2.54%
08 Apr 2015	273.90	271.90	277.35	271.85	9913899	0.68%
07 Apr 2015	272.05	275.30	276.35	270.30	12933524	-0.95%
06 Apr 2015	274.65	275.45	275.75	271.20	12925445	0.44%
01 Apr 2015	273.45	266.65	274.65	263.15	12383589	2.40%
31 Mar 2015	267.05	268.90	271.35	266.00	19482636	-0.32%
30 Mar 2015	267.90	265.10	269.35	263.15	12303870	1.63%
27 Mar 2015	263.60	259.85	264.95	256.00	19423101	2.71%
26 Mar 2015	256.65	264.50	265.90	255.20	22253318	-3.30%
25 Mar 2015	265.40	271.90	272.10	265.00	15824629	-1.90%
24 Mar 2015	270.55	273.80	276.40	269.00	17585259	-1.53%
23 Mar 2015	274.75	279.40	280.00	273.55	13058026	-1.26%
20 Mar 2015	278.25	281.80	282.40	276.80	11482652	-1.19%
19 Mar 2015	281.60	290.00	290.30	280.60	11046649	-1.98%
18 Mar 2015	287.30	284.10	288.45	282.00	12394230	1.48%
17 Mar 2015	283.10	283.90	284.00	279.50	11350496	0.51%
16 Mar 2015	281.65	281.50	283.85	280.00	15132928	0.32%
13 Mar 2015	280.75	290.00	291.05	280.00	13414248	-2.13%
12 Mar 2015	286.85	288.15	289.45	286.10	9969794	0.60%
11 Mar 2015	285.15	288.55	290.90	283.75	16329314	-0.85%
10 Mar 2015	287.60	290.75	293.25	285.10	14064427	-1.05%
09 Mar 2015	290.65	292.00	294.00	288.70	13199803	-1.07%
05 Mar 2015	293.80	294.75	296.25	289.75	16803823	-0.02%
04 Mar 2015	293.85	314.00	315.00	292.00	38674148	-2.89%
03 Mar 2015	302.60	303.50	305.40	299.70	14387971	0.20%
02 Mar 2015	302.00	305.90	305.90	296.70	15085595	0.12%
28 Feb 2015	301.65	304.95	306.40	295.10	25014393	0.58%
27 Feb 2015	299.90	291.25	301.00	290.10	18316053	3.63%
26 Feb 2015	289.40	297.00	297.00	288.05	18707345	-2.08%
25 Feb 2015	295.55	299.00	300.65	295.00	12845169	-0.24%
24 Feb 2015	296.25	296.90	299.00	292.10	15046698	-0.10%
23 Feb 2015	296.55	303.20	304.60	294.40	12440505	-1.90%
20 Feb 2015	302.30	301.90	306.50	297.05	15792502	-0.02%
19 Feb 2015	302.35	306.10	307.30	296.80	17762135	-1.10%
18 Feb 2015	305.70	306.80	307.90	302.00	13472484	-0.33%
16 Feb 2015	306.70	310.60	313.15	304.70	21372131	-0.08%
13 Feb 2015	306.95	288.00	307.95	285.35	70540056	7.97%
12 Feb 2015	284.30	288.90	289.00	278.30	20957180	-0.58%
11 Feb 2015	285.95	290.80	293.50	283.70	17366588	-0.47%
10 Feb 2015	287.30	277.50	290.80	275.70	22589681	2.79%
09 Feb 2015	279.50	289.50	292.80	278.00	17088719	-3.72%
06 Feb 2015	290.30	291.00	294.85	285.70	15985714	-0.17%
05 Feb 2015	290.80	293.15	297.80	289.20	15722348	-0.77%
04 Feb 2015	293.05	302.70	302.95	291.90	21477507	-2.41%
03 Feb 2015	300.30	312.00	312.00	299.05	23743882	-2.34%
02 Feb 2015	307.50	309.50	311.90	305.10	17639807	-0.47%
30 Jan 2015	308.95	328.70	330.50	307.00	30252827	-5.52%
29 Jan 2015	327.00	332.80	333.60	325.10	14911660	-2.27%
28 Jan 2015	334.60	330.40	336.00	328.20	19428852	1.38%
27 Jan 2015	330.05	329.40	332.15	322.60	13734088	0.79%
23 Jan 2015	327.45	328.25	332.55	324.65	17127278	0.86%
22 Jan 2015	324.65	326.90	327.60	321.80	12232626	-0.48%
21 Jan 2015	326.20	319.90	327.60	319.00	22617660	2.53%
20 Jan 2015	318.15	314.00	319.80	314.00	13104643	1.60%
19 Jan 2015	313.15	316.55	317.95	312.50	9975658	-0.73%
16 Jan 2015	315.45	320.00	320.30	313.10	21598514	-1.51%
15 Jan 2015	320.30	319.90	323.70	314.00	30729523	5.12%
14 Jan 2015	304.70	304.00	307.00	302.25	8855660	-0.13%
13 Jan 2015	305.10	308.15	310.75	304.15	9484804	-0.65%
12 Jan 2015	307.10	304.15	307.80	301.10	8536142	1.29%
09 Jan 2015	303.20	306.70	307.85	302.00	11953948	-0.54%
08 Jan 2015	304.85	305.00	306.50	302.35	8939749	1.57%
07 Jan 2015	300.15	300.00	302.55	295.15	15046745	0.08%
06 Jan 2015	299.90	310.00	311.10	298.70	15329257	-4.11%
05 Jan 2015	312.75	316.25	316.80	312.10	9136716	-0.79%
02 Jan 2015	315.25	314.35	318.30	314.35	9935094	0.40%
01 Jan 2015	314.00	312.45	315.00	310.70	6138488	0.69%
31 Dec 2014	311.85	310.05	312.95	310.00	6305857	0.68%
30 Dec 2014	309.75	308.20	310.75	306.00	8113742	0.72%
29 Dec 2014	307.55	309.50	310.20	307.00	7699059	-0.03%
26 Dec 2014	307.65	306.85	309.80	306.05	7373519	0.62%
24 Dec 2014	305.75	306.00	309.95	305.00	14866629	-0.47%
23 Dec 2014	307.20	307.60	312.50	306.25	12836868	-0.16%
22 Dec 2014	307.70	306.30	308.65	303.35	11565161	1.17%
19 Dec 2014	304.15	311.55	312.00	303.50	14130478	-0.96%
18 Dec 2014	307.10	310.80	312.60	304.50	18921827	1.77%
17 Dec 2014	301.75	294.40	306.40	287.00	28290440	2.08%
16 Dec 2014	295.60	308.10	311.00	293.00	20951938	-4.81%
15 Dec 2014	310.55	308.30	316.00	307.55	15117938	-0.26%
12 Dec 2014	311.35	313.65	316.90	309.00	11727933	-0.86%
11 Dec 2014	314.05	313.60	318.55	310.45	13151866	-0.60%
10 Dec 2014	315.95	303.50	317.20	303.30	15381613	3.07%
09 Dec 2014	306.55	312.70	314.40	305.50	14926558	-2.03%
08 Dec 2014	312.90	318.60	318.60	312.30	9814223	-1.46%
05 Dec 2014	317.55	320.00	321.30	316.00	11391988	-0.86%
04 Dec 2014	320.30	319.85	321.00	314.05	13809486	0.74%
03 Dec 2014	317.95	319.65	322.90	316.35	13699078	-0.24%
02 Dec 2014	318.70	318.90	322.80	311.55	23776383	-0.28%
01 Dec 2014	319.60	322.80	326.95	317.60	18449916	-0.56%
28 Nov 2014	321.40	308.40	322.50	308.00	27760604	5.08%
27 Nov 2014	305.85	307.00	308.50	303.85	15378080	-0.13%
26 Nov 2014	306.25	304.90	308.75	303.60	11131807	0.59%
25 Nov 2014	304.45	309.90	309.95	301.00	26776620	-1.42%
24 Nov 2014	308.85	307.80	309.85	306.05	18631463	1.10%
21 Nov 2014	305.50	299.90	307.00	297.25	21009207	2.83%
20 Nov 2014	297.10	294.75	298.75	291.25	18099509	2.08%
19 Nov 2014	291.05	294.90	296.80	290.36	2073593	-1.20%
18 Nov 2014	294.58	295.70	297.90	292.41	3289839	0.18%
17 Nov 2014	294.06	279.40	295.13	279.22	4916412	5.48%
14 Nov 2014	278.79	273.00	280.69	272.00	5084669	2.52%
13 Nov 2014	271.93	275.61	276.23	269.50	1685902	-0.98%
12 Nov 2014	274.61	275.30	277.15	273.56	1623323	0.21%
11 Nov 2014	274.04	274.79	276.25	270.50	1740595	0.03%
10 Nov 2014	273.95	275.90	276.90	273.30	1206889	-0.11%
07 Nov 2014	274.25	277.50	278.10	273.00	1816303	-1.42%
05 Nov 2014	278.19	273.30	279.98	272.41	2660510	2.14%
03 Nov 2014	272.35	270.60	274.35	269.43	1778064	0.77%
31 Oct 2014	270.28	265.20	270.98	264.60	2077024	2.46%
30 Oct 2014	263.80	264.99	265.31	262.20	1554427	-0.22%
29 Oct 2014	264.38	267.70	267.90	263.10	1737297	-0.49%
28 Oct 2014	265.68	260.80	266.43	260.60	2296348	2.27%
27 Oct 2014	259.78	259.20	261.99	258.10	1342958	0.74%
23 Oct 2014	257.86	259.14	259.37	257.40	237621	0.13%
22 Oct 2014	257.53	260.90	261.36	256.51	1451117	-0.34%
21 Oct 2014	258.42	258.00	260.70	256.96	1502231	0.57%
20 Oct 2014	256.95	257.70	259.38	255.28	1882423	1.89%
17 Oct 2014	252.19	248.80	253.50	247.51	1463300	2.25%
16 Oct 2014	246.64	250.03	255.48	245.24	1907395	-2.27%
14 Oct 2014	252.36	250.46	254.40	249.24	1731597	1.53%
13 Oct 2014	248.55	243.70	249.44	243.12	1392664	1.40%
10 Oct 2014	245.12	245.48	249.32	243.32	1252522	-1.15%
09 Oct 2014	247.96	242.60	249.85	242.60	1727923	2.83%
08 Oct 2014	241.13	234.61	241.98	234.61	1358931	1.90%
07 Oct 2014	236.64	240.47	242.35	235.94	1300244	-2.35%
01 Oct 2014	242.34	244.50	245.40	241.22	1054475	-0.91%
30 Sep 2014	244.57	243.61	247.60	242.03	1863218	-0.16%
29 Sep 2014	244.97	245.10	247.80	242.60	1384556	0.18%
26 Sep 2014	244.53	235.99	246.01	235.01	2811845	2.84%
25 Sep 2014	237.77	249.50	249.99	236.23	2836908	-4.37%
24 Sep 2014	248.64	255.04	257.32	245.57	2310629	-2.73%
23 Sep 2014	255.62	260.99	262.47	254.92	1937915	-1.75%
22 Sep 2014	260.16	255.10	262.50	254.23	1434698	1.31%
19 Sep 2014	256.80	262.60	263.19	255.50	1555851	-2.00%
18 Sep 2014	262.04	255.40	262.80	254.40	2012120	2.26%
17 Sep 2014	256.24	258.34	258.81	253.70	1304495	-0.03%
16 Sep 2014	256.31	262.90	264.40	255.00	1568736	-2.29%
15 Sep 2014	262.33	261.38	264.39	259.45	1743754	-0.27%
12 Sep 2014	263.04	260.50	264.10	258.75	1637441	1.05%
11 Sep 2014	260.31	256.33	260.89	256.33	1598132	2.08%
10 Sep 2014	255.00	254.90	256.29	252.56	1628977	-0.68%
09 Sep 2014	256.74	256.70	258.99	255.20	1297520	0.06%
08 Sep 2014	256.59	253.72	257.20	252.79	1787508	1.99%
05 Sep 2014	251.58	249.10	253.00	248.61	1691355	1.19%
04 Sep 2014	248.62	250.60	250.90	247.60	1242886	-0.75%
03 Sep 2014	250.50	252.29	252.93	249.34	1571584	-0.67%
02 Sep 2014	252.20	251.72	253.40	250.40	1650808	0.70%
01 Sep 2014	250.44	247.70	251.70	247.29	1519355	1.78%
28 Aug 2014	246.07	251.20	252.38	245.30	1470048	-1.77%
27 Aug 2014	250.50	251.01	253.53	247.40	1420013	0.36%
26 Aug 2014	249.60	249.99	250.90	246.53	1431218	-0.41%
25 Aug 2014	250.62	253.00	257.74	249.17	2678413	-0.73%
22 Aug 2014	252.47	247.98	254.90	247.98	2647496	2.31%
21 Aug 2014	246.76	241.40	247.69	241.01	2796397	2.19%
20 Aug 2014	241.48	244.50	244.83	240.85	1606595	-1.13%
19 Aug 2014	244.23	243.42	246.20	242.94	1594806	0.87%
18 Aug 2014	242.12	235.50	242.93	235.40	1655621	2.48%
14 Aug 2014	236.25	238.10	238.35	235.01	1580026	-0.27%
13 Aug 2014	236.90	242.50	243.63	235.25	2092388	-2.48%
12 Aug 2014	242.92	242.00	243.89	240.20	1233102	0.61%
11 Aug 2014	241.45	243.00	244.00	240.50	1253637	-0.14%
08 Aug 2014	241.80	241.20	244.54	239.00	3278990	-0.74%
07 Aug 2014	243.61	241.50	244.90	240.53	1557981	0.40%
06 Aug 2014	242.63	245.50	246.47	242.11	1292841	-1.92%
05 Aug 2014	247.39	247.66	248.40	244.16	1796189	0.51%
04 Aug 2014	246.14	245.30	246.90	244.09	1394626	0.99%
01 Aug 2014	243.72	241.50	248.50	241.00	2033353	-0.09%
31 Jul 2014	243.93	245.70	248.20	243.40	1834944	-1.22%
30 Jul 2014	246.95	249.10	250.67	243.03	2426452	-0.81%
28 Jul 2014	248.97	250.52	253.20	247.50	1253668	-0.44%
25 Jul 2014	250.06	254.25	256.70	248.31	1389568	-2.21%
24 Jul 2014	255.71	254.90	257.10	253.02	1299779	0.66%
23 Jul 2014	254.04	254.20	257.30	251.70	1562954	0.64%
22 Jul 2014	252.42	252.80	254.90	250.35	1025647	0.04%
21 Jul 2014	252.32	256.10	258.20	251.26	1281427	-1.53%
18 Jul 2014	256.25	258.16	258.50	253.77	1396275	-1.53%
17 Jul 2014	260.23	255.70	262.29	253.31	1616941	1.12%
16 Jul 2014	257.36	253.80	258.64	253.60	2165324	2.22%
15 Jul 2014	251.76	242.72	252.49	242.72	2024440	4.42%
14 Jul 2014	241.11	242.00	244.09	236.64	1614297	-0.59%
11 Jul 2014	242.53	253.15	254.37	241.20	2297572	-4.73%
10 Jul 2014	254.57	258.32	265.20	250.50	3738649	-1.42%
09 Jul 2014	258.23	259.00	261.49	254.55	1822319	0.28%
08 Jul 2014	257.52	268.30	269.70	256.00	1769011	-4.08%
07 Jul 2014	268.47	269.71	271.38	267.50	1393742	-0.50%
04 Jul 2014	269.81	270.10	271.47	266.01	1530630	0.07%
03 Jul 2014	269.62	270.00	272.05	267.73	1436859	-0.23%
02 Jul 2014	270.23	270.01	272.90	269.24	1649796	0.82%
01 Jul 2014	268.02	269.90	270.90	267.65	982862	-0.23%
30 Jun 2014	268.63	265.00	270.70	264.56	1514047	1.79%
27 Jun 2014	263.90	265.55	266.99	262.80	1092731	-0.51%
26 Jun 2014	265.26	270.00	271.76	263.95	1797309	-1.46%
25 Jun 2014	269.19	266.40	270.43	264.72	2311807	1.08%
24 Jun 2014	266.32	260.02	267.38	260.02	1735483	2.42%
23 Jun 2014	260.02	258.40	262.46	256.70	1794899	0.66%
20 Jun 2014	258.31	260.70	262.38	256.76	1539721	-0.86%
19 Jun 2014	260.55	264.70	266.84	259.54	2144663	-1.37%
18 Jun 2014	264.16	264.00	268.43	260.67	2502130	-0.44%
17 Jun 2014	265.33	256.41	267.24	255.35	2280821	2.81%
16 Jun 2014	258.07	261.09	261.50	254.71	1737942	-1.04%
13 Jun 2014	260.79	270.80	271.00	258.60	1853717	-3.46%
12 Jun 2014	270.13	269.71	271.00	267.01	1760861	0.14%
11 Jun 2014	269.74	268.30	273.38	266.40	2088026	1.19%
10 Jun 2014	266.58	271.40	271.84	265.11	1560484	-1.55%
09 Jun 2014	270.79	275.50	276.15	269.71	1676220	-1.16%
06 Jun 2014	273.98	273.50	275.47	271.54	2300376	1.55%
05 Jun 2014	269.79	268.45	272.30	267.10	2150838	0.57%
04 Jun 2014	268.27	262.23	269.37	262.23	1958121	1.42%
03 Jun 2014	264.52	266.62	268.81	262.14	3131247	0.02%
02 Jun 2014	264.47	254.90	265.17	252.67	2233856	4.03%
30 May 2014	254.23	260.30	262.00	253.10	2361493	-2.28%
29 May 2014	260.15	260.29	264.26	258.00	3817762	-0.33%
28 May 2014	261.02	263.70	264.59	259.02	2210312	-0.73%
27 May 2014	262.94	269.72	270.00	261.67	2114104	-2.68%
26 May 2014	270.19	283.40	283.49	262.90	4347293	-1.87%
23 May 2014	275.35	252.00	277.70	249.73	8994794	9.63%
22 May 2014	251.17	247.50	253.80	247.10	2011686	2.13%
21 May 2014	245.93	252.80	253.00	245.20	2354230	-2.67%
20 May 2014	252.67	261.07	261.50	251.04	2341988	-1.61%
19 May 2014	256.81	244.90	259.48	244.90	3604470	6.24%
16 May 2014	241.72	235.00	250.70	230.10	7965368	6.05%
15 May 2014	227.93	229.00	230.30	227.24	2109398	-0.14%
14 May 2014	228.26	228.20	231.59	226.73	2887093	0.29%
13 May 2014	227.61	228.00	232.40	226.04	3275664	1.49%
12 May 2014	224.27	218.80	226.48	218.80	2643687	3.19%
09 May 2014	217.33	208.00	218.52	208.00	2763540	3.90%
08 May 2014	209.18	208.65	210.40	207.13	1936344	0.77%
07 May 2014	207.58	205.17	208.50	204.40	1951952	1.15%
06 May 2014	205.22	205.98	206.38	204.07	984188	0.37%
05 May 2014	204.46	205.45	206.99	203.50	1317276	-0.18%
02 May 2014	204.82	209.50	210.48	204.01	1544647	-1.46%
30 Apr 2014	207.86	207.00	210.78	205.39	2211487	0.62%
29 Apr 2014	206.58	211.98	212.49	206.00	1651432	-1.92%
28 Apr 2014	210.62	208.00	211.90	207.15	1688920	1.00%
25 Apr 2014	208.53	206.00	211.16	204.29	2265573	0.97%
23 Apr 2014	206.52	204.50	207.80	204.09	2326539	0.81%
22 Apr 2014	204.86	207.40	207.70	204.02	1836410	-1.13%
21 Apr 2014	207.21	202.20	207.88	202.20	1887242	2.72%
17 Apr 2014	201.73	196.72	202.20	196.28	2151380	2.95%
16 Apr 2014	195.94	196.60	199.47	195.01	1937626	-0.24%
15 Apr 2014	196.41	199.50	200.48	194.77	1686352	-1.51%
11 Apr 2014	199.42	201.50	202.97	198.44	2089556	-1.67%
10 Apr 2014	202.81	199.50	204.00	199.02	2879654	2.17%
09 Apr 2014	198.50	193.01	199.20	193.01	2663173	3.26%
07 Apr 2014	192.24	190.97	192.57	189.84	2263030	1.03%
04 Apr 2014	190.28	189.90	191.23	187.02	2080050	0.35%
03 Apr 2014	189.62	193.40	193.80	188.36	2042547	-2.00%
02 Apr 2014	193.49	192.00	194.00	188.78	1920273	2.18%
01 Apr 2014	189.37	192.80	193.36	186.75	2227216	-1.25%
31 Mar 2014	191.77	191.50	193.88	188.52	2592447	0.83%
28 Mar 2014	190.20	185.65	191.60	185.65	3329874	3.54%
27 Mar 2014	183.70	178.00	185.38	178.00	4858515	3.93%
26 Mar 2014	176.75	175.42	177.40	174.16	2027938	1.38%
25 Mar 2014	174.34	173.28	174.77	172.81	1678965	1.03%
24 Mar 2014	172.56	171.10	173.99	171.10	1649477	1.30%
22 Mar 2014	170.35	170.34	170.80	169.75	88411	0.08%
21 Mar 2014	170.22	169.80	171.18	168.90	1690293	1.44%
20 Mar 2014	167.80	170.60	170.60	167.25	1405262	-1.81%
19 Mar 2014	170.89	171.00	171.95	169.66	1779849	0.45%
18 Mar 2014	170.13	165.50	170.90	165.50	2919358	2.85%
14 Mar 2014	165.42	163.60	166.88	163.40	1704372	0.13%
13 Mar 2014	165.21	165.00	169.60	164.29	2930649	0.43%
12 Mar 2014	164.51	165.93	167.40	163.75	1720671	-1.77%
11 Mar 2014	167.48	169.00	172.21	166.61	2562523	-1.03%
10 Mar 2014	169.22	164.40	171.10	164.00	4418064	2.58%
07 Mar 2014	164.97	158.40	166.45	158.23	5152557	4.58%
06 Mar 2014	157.74	158.35	158.35	156.20	2260431	0.05%
05 Mar 2014	157.66	156.00	158.20	154.00	2500103	1.69%
04 Mar 2014	155.04	151.80	155.49	151.50	1724946	2.11%
03 Mar 2014	151.84	153.00	155.86	151.51	1617931	-0.97%
28 Feb 2014	153.33	152.92	153.94	151.80	1310941	0.85%
26 Feb 2014	152.04	151.00	153.48	150.53	3176961	0.96%
25 Feb 2014	150.60	151.70	152.10	149.91	944549	-0.30%
24 Feb 2014	151.05	150.08	151.74	148.92	1029595	0.56%
21 Feb 2014	150.21	148.50	150.50	148.50	943005	1.45%
20 Feb 2014	148.06	149.70	150.11	147.64	1036332	-1.82%
19 Feb 2014	150.81	149.99	151.50	149.80	975385	0.47%
18 Feb 2014	150.10	147.70	150.98	147.11	1398172	1.86%
17 Feb 2014	147.36	147.00	148.49	146.33	1660115	-0.10%
14 Feb 2014	147.51	150.23	151.48	145.51	4582335	-1.70%
13 Feb 2014	150.06	153.30	153.58	149.61	1325191	-2.08%
12 Feb 2014	153.25	152.71	154.00	151.81	1553993	0.84%
11 Feb 2014	151.97	151.50	152.75	151.45	711872	0.37%
10 Feb 2014	151.41	153.04	153.29	150.73	1049464	-0.88%
07 Feb 2014	152.76	152.01	153.47	150.35	1820340	1.51%
06 Feb 2014	150.49	152.21	153.79	149.35	1611630	-1.10%
05 Feb 2014	152.17	151.89	152.99	150.11	1322719	0.42%
04 Feb 2014	151.54	147.40	152.20	146.68	1800204	1.81%
03 Feb 2014	148.84	152.50	152.90	148.50	1415023	-2.33%
31 Jan 2014	152.39	153.05	153.90	151.30	1317495	0.48%
30 Jan 2014	151.66	155.50	155.80	151.01	2095532	-3.63%
29 Jan 2014	157.37	161.30	162.18	157.00	1759455	-1.42%
28 Jan 2014	159.63	160.31	162.80	157.83	1829691	0.11%
27 Jan 2014	159.45	159.79	160.40	158.31	1568804	-1.65%
24 Jan 2014	162.12	164.90	166.49	161.80	1661656	-2.24%
23 Jan 2014	165.83	163.90	166.30	163.62	924131	0.69%
22 Jan 2014	164.69	165.40	165.80	163.53	982192	-0.76%
21 Jan 2014	165.95	165.39	167.27	164.62	1235189	1.07%
20 Jan 2014	164.19	162.16	164.59	161.67	946865	1.25%
17 Jan 2014	162.16	163.46	164.45	161.70	1120738	-0.89%
16 Jan 2014	163.62	164.42	165.18	163.25	724197	-0.27%
15 Jan 2014	164.07	163.20	165.80	163.20	1362498	0.81%
14 Jan 2014	162.75	163.50	164.90	162.34	1019700	-0.84%
13 Jan 2014	164.13	161.02	164.51	161.02	1556485	2.06%
10 Jan 2014	160.82	163.96	165.60	160.00	2047307	-1.93%
09 Jan 2014	163.98	165.30	166.28	163.00	1479110	-1.05%
08 Jan 2014	165.72	166.43	167.80	165.10	1424879	-0.25%
07 Jan 2014	166.14	169.29	170.20	165.50	1735291	-1.59%
06 Jan 2014	168.82	172.19	172.40	168.20	1390783	-1.83%
03 Jan 2014	171.97	172.70	173.60	171.10	1375959	-1.31%
02 Jan 2014	174.26	176.59	180.60	173.22	1945190	-1.27%
01 Jan 2014	176.51	177.20	177.49	176.13	590478	-0.08%
31 Dec 2013	176.65	175.95	177.30	174.97	1075308	0.11%
30 Dec 2013	176.46	178.08	178.87	175.51	1086157	-0.31%
27 Dec 2013	177.01	175.50	178.14	175.50	1069557	0.95%
26 Dec 2013	175.35	175.30	177.17	174.70	1633213	-0.33%
24 Dec 2013	175.93	175.92	177.20	175.20	1333931	0.05%
23 Dec 2013	175.85	174.50	177.28	174.50	1332001	0.42%
20 Dec 2013	175.12	172.50	175.80	172.01	1502366	1.16%
19 Dec 2013	173.11	177.23	177.84	171.25	1837320	-1.83%
18 Dec 2013	176.34	171.50	177.89	171.50	2358126	2.62%
17 Dec 2013	171.83	175.02	175.50	171.27	1763277	-0.80%
16 Dec 2013	173.21	173.01	176.19	172.74	1302132	-0.66%
13 Dec 2013	174.36	175.80	177.00	174.01	1646221	-1.88%
12 Dec 2013	177.70	179.00	179.80	177.16	1581731	-1.09%
11 Dec 2013	179.66	184.00	184.30	178.15	2071040	-2.53%
10 Dec 2013	184.33	189.48	189.86	183.63	1886424	-2.52%
09 Dec 2013	189.09	191.10	192.40	188.51	1877504	1.68%
06 Dec 2013	185.96	185.20	186.71	184.51	1450068	0.19%
05 Dec 2013	185.60	186.00	188.27	184.62	2366245	2.12%
04 Dec 2013	181.74	180.70	183.48	179.70	1542692	0.22%
03 Dec 2013	181.35	181.50	182.98	180.53	1480691	-0.48%
02 Dec 2013	182.22	182.70	185.35	181.24	1745979	0.15%
29 Nov 2013	181.95	176.10	182.70	176.10	2340181	3.17%
28 Nov 2013	176.36	177.70	179.07	176.08	1843241	-0.01%
27 Nov 2013	176.37	178.60	179.87	175.69	1369101	-1.21%
26 Nov 2013	178.53	180.00	181.95	178.10	1604866	-1.18%
25 Nov 2013	180.67	174.15	181.16	174.01	2273590	3.95%
22 Nov 2013	173.80	176.76	178.09	173.50	1775446	-1.42%
21 Nov 2013	176.30	178.25	178.86	175.50	2367593	-1.82%
20 Nov 2013	179.57	181.90	183.47	178.20	2335556	-1.52%
19 Nov 2013	182.34	176.40	183.00	176.30	2870284	3.16%
18 Nov 2013	176.76	174.54	177.00	173.21	1894861	2.58%
14 Nov 2013	172.31	172.31	174.09	170.57	1833145	1.53%
13 Nov 2013	169.71	165.81	173.73	165.27	6040815	1.44%
12 Nov 2013	167.30	170.49	171.70	166.90	2433425	-1.84%
11 Nov 2013	170.44	172.97	175.30	169.53	1851602	-2.29%
08 Nov 2013	174.43	174.90	176.80	173.00	1763719	-0.47%
07 Nov 2013	175.26	181.08	182.80	174.70	3128376	-3.15%
06 Nov 2013	180.96	186.20	188.54	180.40	2315930	-3.54%
05 Nov 2013	187.60	187.23	190.79	184.02	2188885	-0.55%
03 Nov 2013	188.63	189.10	190.50	188.05	525400	0.39%
01 Nov 2013	187.90	179.30	189.00	178.93	3419776	4.57%
31 Oct 2013	179.68	171.80	180.34	170.57	3345951	4.40%
30 Oct 2013	172.11	174.81	175.85	171.48	1446642	-1.11%
29 Oct 2013	174.05	167.10	174.50	164.56	3014606	3.89%
28 Oct 2013	167.54	172.50	173.89	167.14	1306001	-2.65%
25 Oct 2013	172.10	171.50	173.97	170.00	1422314	0.16%
24 Oct 2013	171.83	171.80	174.49	170.77	2126792	0.10%
23 Oct 2013	171.66	169.20	173.49	168.50	3287940	2.47%
22 Oct 2013	167.53	167.00	169.19	166.00	1366534	0.22%
21 Oct 2013	167.16	166.71	169.50	166.20	1455525	0.42%
18 Oct 2013	166.46	162.90	167.19	162.70	1683807	2.67%
17 Oct 2013	162.13	162.57	163.48	160.00	1984864	-0.09%
15 Oct 2013	162.28	166.40	169.35	161.11	2322146	-2.08%
14 Oct 2013	165.72	164.63	166.90	164.37	1058141	0.27%
11 Oct 2013	165.28	165.00	167.19	163.10	1597678	1.21%
10 Oct 2013	163.30	161.03	163.96	160.80	1733691	1.49%
09 Oct 2013	160.90	159.09	161.78	157.39	3417510	0.09%
08 Oct 2013	160.76	167.53	167.95	159.75	2671034	-1.56%
07 Oct 2013	163.31	164.13	164.50	162.01	1136352	-1.07%
04 Oct 2013	165.07	165.00	167.80	163.00	2020143	-0.57%
03 Oct 2013	166.02	164.30	166.50	162.52	1763656	1.02%
01 Oct 2013	164.34	162.24	164.84	161.40	1254757	1.76%
30 Sep 2013	161.49	161.38	162.80	159.67	1683813	-1.57%
27 Sep 2013	164.07	168.06	168.86	162.74	1645400	-2.11%
26 Sep 2013	167.61	168.53	169.76	166.43	1640244	-0.98%
25 Sep 2013	169.27	164.03	170.22	164.02	3171046	2.90%
24 Sep 2013	164.50	162.00	165.42	159.63	2795996	-0.59%
23 Sep 2013	165.47	170.92	171.40	164.34	2489954	-5.32%
20 Sep 2013	174.76	181.38	184.45	169.24	5046726	-3.33%
19 Sep 2013	180.78	174.40	181.80	174.32	3343745	8.01%
18 Sep 2013	167.37	164.50	167.82	163.69	1395981	2.45%
17 Sep 2013	163.37	165.20	166.00	162.72	1646920	-0.77%
16 Sep 2013	164.64	169.70	170.50	163.53	2253666	-0.88%
13 Sep 2013	166.11	163.80	168.60	163.11	1763096	0.16%
12 Sep 2013	165.84	170.00	170.77	164.60	1902198	-1.88%
11 Sep 2013	169.01	162.29	169.78	160.23	2892854	3.46%
10 Sep 2013	163.35	166.01	169.51	162.10	2151087	-0.07%
06 Sep 2013	163.46	163.80	164.80	159.69	2482683	-0.22%
05 Sep 2013	163.82	153.60	164.45	153.34	4100933	9.64%
04 Sep 2013	149.42	147.60	151.15	145.57	2385802	1.25%
03 Sep 2013	147.57	152.50	153.46	146.11	2105070	-2.68%
02 Sep 2013	151.64	152.00	154.00	151.04	1342171	-0.17%
30 Aug 2013	151.90	148.64	152.60	147.03	2156239	2.10%
29 Aug 2013	148.78	151.30	152.46	147.25	2008481	-0.67%
28 Aug 2013	149.79	150.00	151.20	145.27	2527213	-1.45%
27 Aug 2013	152.00	154.20	154.23	150.15	2324604	-2.40%
26 Aug 2013	155.73	157.11	158.49	154.52	1700161	-0.12%
23 Aug 2013	155.91	156.66	158.68	154.21	2229402	-0.36%
22 Aug 2013	156.48	153.27	157.19	151.23	3952349	1.09%
21 Aug 2013	154.80	164.00	165.09	152.30	3261631	-0.39%
20 Aug 2013	155.41	150.00	156.17	148.86	2446999	1.54%
19 Aug 2013	153.05	156.80	156.80	152.10	2735832	-2.55%
16 Aug 2013	157.06	161.09	161.40	155.30	3316193	-3.31%
14 Aug 2013	162.44	162.40	164.34	160.80	2263034	0.27%
13 Aug 2013	162.00	159.47	162.70	157.50	4005029	0.91%
12 Aug 2013	160.54	166.42	166.97	157.50	5439968	-3.53%
08 Aug 2013	166.42	170.83	171.81	165.00	2200041	-3.02%
07 Aug 2013	171.61	164.50	172.90	163.60	3064051	4.55%
06 Aug 2013	164.14	166.50	167.64	163.31	2545428	-2.43%
05 Aug 2013	168.23	168.80	169.40	165.56	1765375	0.10%
02 Aug 2013	168.06	168.80	170.90	166.50	2531095	-0.15%
01 Aug 2013	168.32	171.80	172.30	166.50	2361655	-1.48%
31 Jul 2013	170.84	171.78	171.98	169.00	3035623	-0.86%
30 Jul 2013	172.33	174.43	177.40	171.84	2790898	-0.97%
29 Jul 2013	174.01	176.73	177.00	173.29	1654508	-1.43%
26 Jul 2013	176.53	181.10	182.32	175.17	2616514	-1.83%
25 Jul 2013	179.82	179.40	181.60	178.91	2995913	-0.17%
24 Jul 2013	180.13	182.00	182.70	178.64	2627899	-3.21%
23 Jul 2013	186.10	183.80	186.98	183.27	1417224	1.99%
22 Jul 2013	182.47	180.70	183.48	180.60	968687	0.74%
19 Jul 2013	181.13	182.90	182.90	179.87	1407747	-0.71%
18 Jul 2013	182.43	181.30	183.09	179.10	2049495	0.97%
17 Jul 2013	180.67	183.60	183.90	179.01	2411226	-1.15%
16 Jul 2013	182.77	186.00	186.00	179.75	3041370	-4.42%
15 Jul 2013	191.23	189.17	191.72	186.80	2320748	1.00%
12 Jul 2013	189.34	191.60	192.00	188.13	1499089	-0.94%
11 Jul 2013	191.14	191.10	192.80	190.00	1567919	1.87%
10 Jul 2013	187.63	190.71	192.38	186.54	1918467	-0.97%
09 Jul 2013	189.47	188.70	191.25	188.06	2288623	1.15%
08 Jul 2013	187.32	187.90	188.19	185.01	1541982	-1.12%
05 Jul 2013	189.45	192.11	192.77	188.83	1758039	-0.29%
04 Jul 2013	190.00	190.20	192.35	187.26	2849453	0.06%
03 Jul 2013	189.88	197.60	197.60	189.28	2531364	-4.58%
02 Jul 2013	198.99	201.12	202.90	198.23	1626517	-1.28%
01 Jul 2013	201.56	196.30	202.10	195.50	1513515	3.16%
28 Jun 2013	195.38	193.80	195.74	193.00	1566036	2.16%
27 Jun 2013	191.25	192.15	193.00	190.10	1989195	0.65%
26 Jun 2013	190.01	191.40	192.57	189.21	2055768	-0.40%
25 Jun 2013	190.78	194.80	194.95	190.13	3078117	-2.09%
24 Jun 2013	194.85	198.31	198.71	193.00	2181054	-2.04%
21 Jun 2013	198.91	199.40	200.89	196.63	2646169	-0.43%
20 Jun 2013	199.76	200.90	201.98	198.74	2652184	-2.36%
19 Jun 2013	204.58	204.40	205.22	202.87	1540345	0.11%
18 Jun 2013	204.36	206.30	207.50	203.73	1540998	-1.07%
17 Jun 2013	206.58	205.26	207.40	199.22	2561885	0.97%
14 Jun 2013	204.59	203.60	205.90	203.10	1814137	1.34%
13 Jun 2013	201.88	199.00	203.58	198.52	2110787	0.63%
12 Jun 2013	200.61	202.90	202.90	197.07	3189233	0.43%
11 Jun 2013	199.75	200.50	202.60	198.20	2783119	-0.70%
10 Jun 2013	201.16	204.00	204.70	200.11	1460187	-0.62%
07 Jun 2013	202.42	203.50	207.50	201.50	1893865	-1.20%
06 Jun 2013	204.88	202.33	206.70	200.65	2486094	0.84%
05 Jun 2013	203.18	202.60	204.44	201.20	1968280	0.18%
04 Jun 2013	202.82	207.00	208.40	202.10	1889068	-2.01%
03 Jun 2013	206.99	204.81	208.20	204.01	2180445	1.13%
31 May 2013	204.68	208.19	208.90	204.21	2076749	-2.00%
30 May 2013	208.86	210.00	211.99	207.91	2434515	-0.84%
29 May 2013	210.63	213.52	213.93	209.81	1683891	-1.10%
28 May 2013	212.98	213.54	216.18	212.25	2143096	-1.49%
27 May 2013	216.21	215.40	218.33	214.68	2238228	0.51%
24 May 2013	215.12	219.20	219.80	212.74	3474706	-1.21%
23 May 2013	217.76	235.50	235.50	215.30	6382186	-7.85%
22 May 2013	236.30	238.00	240.22	234.56	1512576	0.10%
21 May 2013	236.07	242.00	242.90	235.39	1935027	-2.12%
20 May 2013	241.18	243.00	247.20	240.25	1814949	-0.54%
17 May 2013	242.49	242.05	243.48	238.80	1689327	0.23%
16 May 2013	241.94	237.53	243.91	237.20	2268393	1.54%
15 May 2013	238.28	231.01	239.28	230.53	2723396	3.91%
14 May 2013	229.31	227.33	231.86	226.64	1982249	0.68%
13 May 2013	227.77	230.50	231.88	226.81	1280758	-1.21%
11 May 2013	230.57	229.10	231.50	229.10	108965	0.53%
10 May 2013	229.36	228.99	232.30	228.38	1860324	0.11%
09 May 2013	229.10	226.00	232.68	224.40	2258546	1.61%
08 May 2013	225.47	226.00	227.30	223.16	1479523	-0.09%
07 May 2013	225.68	222.00	226.40	221.86	1290398	1.38%
06 May 2013	222.61	220.56	223.26	218.30	1960412	0.56%
03 May 2013	221.38	228.50	229.34	220.60	3658357	-3.73%
02 May 2013	229.95	227.50	232.69	226.52	2014369	1.55%
30 Apr 2013	226.43	228.20	229.25	222.54	1481450	-0.41%
29 Apr 2013	227.36	230.20	230.95	226.21	1396442	-0.63%
26 Apr 2013	228.80	232.50	233.46	227.72	1155047	-2.00%
25 Apr 2013	233.46	230.90	234.30	229.40	2053559	2.06%
23 Apr 2013	228.75	234.00	234.33	226.60	1877020	-1.70%
22 Apr 2013	232.71	230.64	236.00	230.64	1445026	1.19%
18 Apr 2013	229.97	225.34	231.26	223.50	2138219	2.43%
17 Apr 2013	224.52	219.50	226.99	219.50	2464481	2.84%
16 Apr 2013	218.31	214.80	219.40	214.00	1483825	1.71%
15 Apr 2013	214.63	206.30	215.84	206.26	1808902	3.10%
12 Apr 2013	208.18	204.00	209.70	202.00	2063218	1.93%
11 Apr 2013	204.24	203.48	205.00	200.80	1884887	0.95%
10 Apr 2013	202.32	199.90	202.87	197.61	1899435	1.76%
09 Apr 2013	198.83	204.53	206.60	198.00	1825290	-2.23%
08 Apr 2013	203.37	205.74	207.14	202.87	1081127	-1.12%
05 Apr 2013	205.67	206.76	208.40	204.20	1615243	-0.53%
04 Apr 2013	206.76	209.05	209.70	205.75	1506234	-1.76%
03 Apr 2013	210.46	213.63	215.70	209.06	2304356	-1.68%
02 Apr 2013	214.05	208.22	214.80	207.57	1528251	2.39%
01 Apr 2013	209.06	208.50	209.80	206.65	1115537	0.86%
28 Mar 2013	207.28	204.89	208.00	203.10	1880112	1.10%
26 Mar 2013	205.03	205.00	206.79	202.71	1626837	-0.39%
25 Mar 2013	205.83	212.49	212.51	205.29	2264064	-1.23%
22 Mar 2013	208.40	212.33	213.00	207.60	2089474	-1.67%
21 Mar 2013	211.95	212.60	215.90	208.03	3231036	-0.04%
20 Mar 2013	212.04	219.95	220.97	211.03	2304818	-3.78%
19 Mar 2013	220.36	226.60	226.97	217.02	4039396	-2.05%
18 Mar 2013	224.98	223.77	225.92	223.34	1121924	-0.54%
15 Mar 2013	226.20	226.40	227.38	223.75	2216168	0.31%
14 Mar 2013	225.51	217.90	226.15	216.52	3366613	3.47%
13 Mar 2013	217.94	219.70	221.81	217.12	2105258	-1.25%
12 Mar 2013	220.69	220.70	222.80	218.31	2184037	0.10%
11 Mar 2013	220.47	220.94	222.10	219.37	1415481	-0.22%
08 Mar 2013	220.95	217.73	221.90	217.61	1946234	2.00%
07 Mar 2013	216.62	216.23	217.20	214.52	1177464	-0.11%
06 Mar 2013	216.86	214.10	217.50	213.65	2154075	1.88%
05 Mar 2013	212.86	211.20	213.90	208.14	1905940	1.39%
04 Mar 2013	209.95	208.74	210.86	207.65	1827998	0.57%
01 Mar 2013	208.77	208.70	210.90	206.60	2167680	0.33%
28 Feb 2013	208.09	223.40	223.67	205.10	5872959	-5.99%
27 Feb 2013	221.34	221.25	223.27	219.70	1410030	0.68%
26 Feb 2013	219.84	220.80	221.60	218.87	1644636	-1.01%
25 Feb 2013	222.09	221.00	223.90	220.11	1688744	1.13%
22 Feb 2013	219.60	221.10	222.55	219.01	1828431	-0.66%
21 Feb 2013	221.06	223.94	224.30	220.02	1931051	-1.84%
20 Feb 2013	225.21	228.50	228.72	224.66	1609427	-0.94%
19 Feb 2013	227.35	226.89	228.00	223.70	1369236	0.48%
18 Feb 2013	226.27	223.50	226.88	223.50	1838012	1.31%
15 Feb 2013	223.35	220.70	224.77	220.52	2112742	0.80%
14 Feb 2013	221.58	225.00	226.90	217.50	6092246	-1.73%
13 Feb 2013	225.47	230.20	232.33	224.25	2759912	-1.82%
12 Feb 2013	229.64	230.10	230.76	227.88	1329682	0.09%
11 Feb 2013	229.44	228.99	231.19	227.74	1481136	0.36%
08 Feb 2013	228.62	232.00	234.29	227.61	1764665	-1.74%
07 Feb 2013	232.66	233.40	236.40	232.02	1376053	-0.94%
06 Feb 2013	234.87	238.50	238.79	234.20	1386658	-0.96%
05 Feb 2013	237.15	235.00	238.06	232.81	2237535	0.80%
04 Feb 2013	235.26	241.75	242.93	234.50	1859665	-2.48%
01 Feb 2013	241.24	243.10	245.21	240.10	1451681	-1.05%
31 Jan 2013	243.80	243.60	245.67	241.62	2552812	0.08%
30 Jan 2013	243.61	247.70	248.70	242.66	2371529	-1.07%
29 Jan 2013	246.25	249.06	253.50	245.51	4633124	-1.17%
28 Jan 2013	249.16	252.50	253.38	248.30	1834986	-0.88%
25 Jan 2013	251.37	245.97	252.48	244.80	1246093	2.22%
24 Jan 2013	245.92	248.00	248.44	244.06	1765027	-0.85%
23 Jan 2013	248.04	247.10	249.21	245.22	1504275	0.65%
22 Jan 2013	246.45	249.00	250.90	245.44	1295400	-1.40%
21 Jan 2013	249.95	249.50	251.14	249.01	1184906	0.30%
18 Jan 2013	249.21	248.50	251.77	247.81	1607373	0.90%
17 Jan 2013	246.99	242.55	248.25	242.30	1409124	1.54%
16 Jan 2013	243.24	248.00	249.35	242.40	1439008	-2.31%
15 Jan 2013	248.99	250.50	251.74	247.02	1221933	-0.40%
14 Jan 2013	249.98	249.10	252.00	247.52	1772158	0.35%
11 Jan 2013	249.11	254.90	255.00	248.33	1415672	-1.89%
10 Jan 2013	253.91	254.00	255.17	252.25	2150465	0.65%
09 Jan 2013	252.28	249.40	254.00	249.40	2247411	1.18%
08 Jan 2013	249.34	246.80	250.00	246.30	1612387	1.05%
07 Jan 2013	246.76	249.00	249.90	246.18	1026449	-0.77%
04 Jan 2013	248.67	246.00	249.30	245.07	1370595	0.61%
03 Jan 2013	247.16	246.00	248.24	243.62	2010309	0.86%
02 Jan 2013	245.06	245.00	246.40	243.82	1466012	0.99%
01 Jan 2013	242.65	240.49	243.41	239.76	1720230	1.72%
31 Dec 2012	238.55	237.00	239.67	236.87	1000687	0.25%
28 Dec 2012	237.95	239.40	239.74	236.91	1103623	-0.37%
27 Dec 2012	238.84	237.09	239.75	236.27	1972306	0.74%
26 Dec 2012	237.09	233.67	238.00	232.30	1535308	1.70%
24 Dec 2012	233.13	234.00	235.90	232.50	1054975	-0.14%
21 Dec 2012	233.45	235.51	237.67	232.75	1568594	-1.97%
20 Dec 2012	238.13	236.85	239.88	234.26	1831437	0.38%
19 Dec 2012	237.23	238.50	240.82	236.28	2127839	-0.02%
18 Dec 2012	237.27	235.00	238.20	227.90	4103617	1.21%
17 Dec 2012	234.43	231.88	234.90	231.20	1896776	1.03%
14 Dec 2012	232.03	226.62	232.70	225.39	2018184	2.55%
13 Dec 2012	226.26	230.25	232.50	225.51	1825411	-1.41%
12 Dec 2012	229.49	231.00	231.80	228.64	1842319	-0.60%
11 Dec 2012	230.88	232.97	233.86	228.27	2055771	-0.50%
10 Dec 2012	232.03	232.24	232.68	230.11	1361469	0.18%
07 Dec 2012	231.62	231.64	233.96	230.01	2583116	0.39%
06 Dec 2012	230.72	228.10	231.80	224.00	2349905	1.56%
05 Dec 2012	227.18	224.80	228.30	224.52	2355825	1.44%
04 Dec 2012	223.96	220.80	224.92	220.24	2233907	1.61%
03 Dec 2012	220.41	218.00	221.00	217.35	1862853	1.56%
30 Nov 2012	217.03	214.90	218.70	214.56	2159068	1.80%
29 Nov 2012	213.19	212.82	214.20	210.57	2099117	0.79%
27 Nov 2012	211.52	210.17	212.31	209.50	1564784	1.11%
26 Nov 2012	209.19	209.65	210.97	208.00	1353914	0.11%
23 Nov 2012	208.95	211.00	211.15	207.53	1375725	-0.43%
22 Nov 2012	209.85	206.76	211.46	206.76	1818093	1.82%
21 Nov 2012	206.10	207.10	207.44	204.10	2301542	-0.27%
20 Nov 2012	206.65	211.00	211.88	205.30	1889721	-1.31%
19 Nov 2012	209.39	212.40	212.40	208.44	1830099	-0.69%
16 Nov 2012	210.85	215.37	217.00	210.11	1834814	-2.10%
15 Nov 2012	215.37	215.20	218.20	213.84	1720700	-0.82%
13 Nov 2012	217.14	218.99	219.01	216.00	381267	-0.86%
12 Nov 2012	219.03	216.51	219.49	212.41	3172848	1.63%
09 Nov 2012	215.51	223.66	226.94	214.80	6245618	-3.89%
08 Nov 2012	224.23	218.90	226.69	218.23	2755910	1.14%
07 Nov 2012	221.70	216.84	222.97	216.45	2898266	2.02%
06 Nov 2012	217.32	213.10	217.75	213.10	1507025	1.32%
05 Nov 2012	214.48	214.29	215.38	212.82	1214595	-0.36%
02 Nov 2012	215.25	214.00	215.90	212.51	1760430	1.75%
01 Nov 2012	211.55	211.20	212.46	209.85	1438233	0.25%
31 Oct 2012	211.03	207.20	211.46	205.76	2537762	1.74%
30 Oct 2012	207.43	216.90	219.98	206.56	4598144	-4.31%
29 Oct 2012	216.77	217.29	220.45	215.69	2136487	-0.26%
26 Oct 2012	217.34	218.50	220.47	216.10	1829445	-1.18%
25 Oct 2012	219.94	223.98	225.04	219.50	2876735	-1.58%
23 Oct 2012	223.47	224.00	226.80	223.06	1400463	-0.28%
22 Oct 2012	224.10	222.70	225.99	222.53	1378566	-0.74%
19 Oct 2012	225.78	227.00	227.99	223.40	1970000	-0.90%
18 Oct 2012	227.82	222.84	228.37	220.70	2427445	2.87%
17 Oct 2012	221.47	224.62	225.59	220.21	2107570	-0.64%
16 Oct 2012	222.89	227.05	228.50	222.39	1513755	-1.57%
15 Oct 2012	226.45	224.80	226.97	223.08	1425438	0.56%
12 Oct 2012	225.18	226.97	229.45	224.51	1775897	-0.68%
11 Oct 2012	226.72	222.70	228.37	219.14	2946014	1.96%
10 Oct 2012	222.36	225.80	226.39	221.85	2184100	-2.58%
09 Oct 2012	228.26	229.39	230.60	225.73	1948538	0.58%
08 Oct 2012	226.95	234.05	234.05	226.13	1814456	-2.99%
05 Oct 2012	233.95	235.00	236.26	201.03	3974776	-0.26%
04 Oct 2012	234.57	231.00	234.90	230.43	2448043	2.12%
03 Oct 2012	229.69	228.10	230.24	225.31	2594871	1.18%
01 Oct 2012	227.02	224.24	227.87	224.02	1590077	1.32%
28 Sep 2012	224.06	226.94	227.80	222.58	2234682	-0.30%
27 Sep 2012	224.73	224.00	226.49	223.02	2746456	0.82%
26 Sep 2012	222.90	218.80	224.00	217.15	2836970	1.48%
25 Sep 2012	219.65	221.32	224.50	217.20	3084757	-0.08%
24 Sep 2012	219.83	221.50	225.28	218.42	2914994	-0.67%
21 Sep 2012	221.32	213.59	224.25	213.51	4203557	4.23%
20 Sep 2012	212.34	210.90	215.99	210.00	3187040	-1.21%
18 Sep 2012	214.95	208.00	215.69	206.06	4435408	3.36%
17 Sep 2012	207.96	200.60	208.89	200.60	5390205	5.48%
14 Sep 2012	197.15	191.90	197.50	191.10	3798504	5.56%
13 Sep 2012	186.76	185.40	188.50	185.40	1640742	0.44%
12 Sep 2012	185.94	187.00	187.70	184.51	1962509	0.09%
11 Sep 2012	185.77	184.51	187.19	184.50	1855734	-0.19%
10 Sep 2012	186.12	189.90	190.50	185.64	1943285	-1.96%
08 Sep 2012	189.85	189.00	190.10	189.00	155121	0.34%
07 Sep 2012	189.21	188.80	190.20	188.27	2426799	2.06%
06 Sep 2012	185.40	182.70	186.50	182.70	1956157	1.29%
05 Sep 2012	183.03	186.02	186.70	182.71	1903367	-2.38%
04 Sep 2012	187.50	186.00	188.18	185.10	1718108	1.31%
03 Sep 2012	185.07	185.00	186.50	184.25	1599708	0.72%
31 Aug 2012	183.74	183.90	186.49	182.87	2790367	-0.13%
30 Aug 2012	183.97	182.20	184.70	181.52	2162745	0.54%
29 Aug 2012	182.99	184.90	185.68	182.45	1880435	-0.78%
28 Aug 2012	184.42	184.23	185.95	183.02	2459994	-0.02%
27 Aug 2012	184.45	189.03	189.94	183.82	2073672	-2.61%
24 Aug 2012	189.39	190.00	190.40	188.36	1801215	-0.94%
23 Aug 2012	191.19	191.41	192.99	190.01	2183152	-0.02%
22 Aug 2012	191.22	190.00	193.30	189.70	2530371	-0.15%
21 Aug 2012	191.51	190.28	191.80	188.92	1971650	0.95%
17 Aug 2012	189.71	189.50	191.72	188.24	2863260	0.14%
16 Aug 2012	189.45	191.80	192.38	189.00	2721682	-0.83%
14 Aug 2012	191.04	191.10	193.00	189.81	3663529	0.20%
13 Aug 2012	190.66	189.20	191.10	185.85	5342863	1.00%
10 Aug 2012	188.78	196.30	199.40	187.60	10890291	-4.11%
09 Aug 2012	196.88	206.73	208.05	196.34	4289849	-4.46%
08 Aug 2012	206.08	207.30	208.90	205.32	2290942	-0.02%
07 Aug 2012	206.13	202.12	207.19	201.13	2527190	2.13%
06 Aug 2012	201.83	203.48	203.72	201.08	1606404	0.64%
03 Aug 2012	200.54	199.11	201.44	197.50	2006336	-0.30%
02 Aug 2012	201.14	203.00	203.01	199.76	2131177	-1.08%
01 Aug 2012	203.34	201.00	204.48	200.53	1982002	1.41%
31 Jul 2012	200.51	203.80	204.50	196.82	4837927	-1.31%
30 Jul 2012	203.18	195.13	204.00	194.10	3444309	4.68%
27 Jul 2012	194.10	205.10	206.73	193.15	4213489	-3.79%
26 Jul 2012	201.74	207.50	208.38	200.90	2463642	-2.56%
25 Jul 2012	207.04	208.63	209.48	206.10	1712766	-1.17%
24 Jul 2012	209.50	209.50	211.48	208.04	1644860	0.09%
23 Jul 2012	209.32	211.20	212.38	208.68	1589570	-1.82%
20 Jul 2012	213.20	215.10	217.35	212.71	1926741	-1.21%
19 Jul 2012	215.81	221.42	221.73	215.40	2095157	-1.25%
18 Jul 2012	218.55	219.50	220.26	216.23	2077720	-0.62%
17 Jul 2012	219.91	221.50	222.34	218.21	1347383	-0.02%
16 Jul 2012	219.95	218.50	221.59	217.83	1854193	0.96%
13 Jul 2012	217.85	222.19	223.35	217.12	1702769	-1.92%
12 Jul 2012	222.12	219.49	223.88	219.40	1974917	0.11%
11 Jul 2012	221.87	221.50	225.26	221.01	2467529	-0.46%
10 Jul 2012	222.90	221.38	223.48	221.20	1766768	0.88%
09 Jul 2012	220.95	219.80	221.90	219.26	2113734	-0.59%
06 Jul 2012	222.27	223.57	223.57	220.57	2190425	-0.48%
05 Jul 2012	223.35	221.99	223.97	221.21	1878228	0.39%
04 Jul 2012	222.48	219.01	222.99	219.01	3347191	1.71%
03 Jul 2012	218.74	219.50	220.40	217.72	2304468	0.25%
02 Jul 2012	218.20	216.98	219.73	216.00	2362902	1.07%
29 Jun 2012	215.90	213.00	217.00	212.70	2587269	2.89%
28 Jun 2012	209.83	211.80	212.45	207.41	2784196	-0.71%
27 Jun 2012	211.34	212.81	213.84	210.33	1944320	0.01%
26 Jun 2012	211.31	211.30	213.18	209.61	2638357	-0.09%
25 Jun 2012	211.50	216.11	220.00	210.16	4357304	-1.98%
22 Jun 2012	215.78	214.70	218.45	212.85	3562792	-0.95%
21 Jun 2012	217.84	210.02	218.50	208.50	3403318	2.90%
20 Jun 2012	211.71	211.37	212.69	209.66	2511534	0.78%
19 Jun 2012	210.07	208.80	211.63	205.60	3716869	0.61%
18 Jun 2012	208.80	221.60	223.19	208.16	5358396	-4.36%
15 Jun 2012	218.31	216.85	218.99	214.70	2824405	1.53%
14 Jun 2012	215.03	221.20	221.87	214.41	3323627	-3.41%
13 Jun 2012	222.61	221.00	224.40	218.60	3109198	0.90%
12 Jun 2012	220.62	215.50	221.19	213.26	3856644	1.91%
11 Jun 2012	216.48	220.00	221.79	215.55	2814969	-0.67%
08 Jun 2012	217.95	215.16	219.16	213.15	2980365	0.53%
07 Jun 2012	216.80	218.30	218.90	215.66	3557949	0.45%
06 Jun 2012	215.83	210.00	216.80	209.60	3345945	3.62%
05 Jun 2012	208.28	206.40	211.00	206.10	3297097	1.80%
04 Jun 2012	204.59	199.22	205.40	197.41	2931899	0.87%
01 Jun 2012	202.83	206.00	208.05	201.70	2626016	-1.35%
31 May 2012	205.61	208.00	208.90	203.75	4073762	-2.01%
30 May 2012	209.82	210.15	211.80	208.20	3238407	-1.04%
29 May 2012	212.02	211.50	214.99	210.47	4841529	0.90%
28 May 2012	210.13	201.90	210.70	201.70	3531605	4.70%
25 May 2012	200.69	196.24	201.80	195.43	2915972	2.07%
24 May 2012	196.62	195.80	197.40	192.54	3210405	0.57%
23 May 2012	195.50	193.32	197.39	192.05	3453476	0.84%
22 May 2012	193.88	203.50	204.00	193.11	4139500	-3.52%
21 May 2012	200.95	196.00	203.00	196.00	3884983	3.55%
18 May 2012	194.06	182.01	195.70	182.01	8872207	4.99%
17 May 2012	184.84	183.52	186.20	182.26	2871019	1.13%
16 May 2012	182.77	183.40	184.48	180.23	2898700	-1.76%
15 May 2012	186.04	182.60	187.17	182.50	2655960	1.12%
14 May 2012	183.98	186.10	189.56	181.35	2971973	-0.74%
11 May 2012	185.36	183.90	188.48	182.10	3683027	0.56%
10 May 2012	184.32	189.00	193.27	183.23	4162279	-2.12%
09 May 2012	188.31	193.60	195.50	187.61	3400141	-3.70%
08 May 2012	195.54	203.60	204.89	192.29	3037161	-3.59%
07 May 2012	202.82	194.60	204.00	187.60	3869317	1.60%
04 May 2012	199.63	206.73	206.90	198.60	2432034	-4.21%
03 May 2012	208.41	212.10	212.78	207.55	2293997	-2.64%
02 May 2012	214.06	214.50	216.89	212.54	1393408	0.12%
30 Apr 2012	213.81	213.10	216.99	212.70	1722160	0.32%
28 Apr 2012	213.13	213.19	214.00	211.41	142914	0.27%
27 Apr 2012	212.55	215.20	216.87	210.10	2532212	-1.71%
26 Apr 2012	216.24	218.80	218.80	213.70	1913307	-0.43%
25 Apr 2012	217.18	218.92	220.70	213.07	2486058	-0.86%
24 Apr 2012	219.07	219.51	221.56	217.51	1762656	-0.11%
23 Apr 2012	219.32	226.50	227.95	218.20	2160712	-2.98%
20 Apr 2012	226.05	226.50	228.74	223.82	1902407	-0.38%
19 Apr 2012	226.91	229.70	229.88	225.42	1974741	-0.99%
18 Apr 2012	229.18	232.31	233.98	227.53	1850035	-0.54%
17 Apr 2012	230.43	229.70	234.97	222.11	5574065	1.73%
16 Apr 2012	226.51	221.20	227.29	220.10	2068145	2.39%
13 Apr 2012	221.23	225.00	228.36	219.53	2718262	-0.69%
12 Apr 2012	222.76	217.51	223.40	217.51	3362042	3.20%
11 Apr 2012	215.86	212.52	217.95	211.71	2593320	0.34%
10 Apr 2012	215.12	211.00	215.70	209.51	1931862	2.41%
09 Apr 2012	210.05	214.80	214.89	209.01	1389603	-2.87%
04 Apr 2012	216.26	215.00	217.90	213.66	1523709	-0.46%
03 Apr 2012	217.26	214.20	218.32	214.19	2162848	1.98%
02 Apr 2012	213.04	210.00	213.90	210.00	2029773	1.62%
30 Mar 2012	209.64	206.77	210.99	206.77	2503210	1.70%
29 Mar 2012	206.14	205.00	208.00	204.72	2509099	-0.86%
28 Mar 2012	207.93	212.00	212.14	206.35	2436716	-2.34%
27 Mar 2012	212.92	215.50	217.19	209.77	3847094	0.55%
26 Mar 2012	211.75	215.87	215.90	211.00	2009302	-2.28%
23 Mar 2012	216.68	217.60	220.48	212.72	3072832	0.29%
22 Mar 2012	216.06	222.70	225.56	215.01	3074548	-3.24%
21 Mar 2012	223.29	218.39	223.90	217.64	2306082	2.08%
20 Mar 2012	218.74	216.00	220.29	213.81	2637979	1.38%
19 Mar 2012	215.76	223.00	223.70	215.00	2268399	-3.16%
16 Mar 2012	222.79	230.00	235.50	221.50	4057847	-3.11%
15 Mar 2012	229.93	235.80	236.80	228.60	2741796	-2.36%
14 Mar 2012	235.48	237.04	237.44	233.22	2280238	1.17%
13 Mar 2012	232.75	234.13	235.00	231.65	1800790	0.72%
12 Mar 2012	231.08	230.54	232.46	228.11	3656710	3.79%
09 Mar 2012	222.64	219.00	224.30	218.81	2297479	3.96%
07 Mar 2012	214.16	213.50	216.38	210.60	3528612	-0.29%
06 Mar 2012	214.79	215.10	226.30	211.49	4439842	-1.30%
05 Mar 2012	217.61	223.47	223.47	216.47	1968612	-3.32%
03 Mar 2012	225.09	224.49	225.90	224.49	166745	0.19%
02 Mar 2012	224.67	222.64	228.20	218.60	3110118	1.26%
01 Mar 2012	221.88	223.39	223.78	218.65	2262366	-1.28%
29 Feb 2012	224.76	226.50	228.70	222.30	3569606	0.73%
28 Feb 2012	223.13	213.90	225.50	213.07	4458632	5.11%
27 Feb 2012	212.29	221.49	222.00	211.11	2940822	-3.75%
24 Feb 2012	220.56	228.00	230.30	219.50	3629752	-2.43%
23 Feb 2012	226.05	225.44	232.31	224.70	4454330	0.24%
22 Feb 2012	225.50	245.60	246.91	223.69	6334444	-8.05%
21 Feb 2012	245.25	242.00	247.50	241.50	2787668	1.46%
17 Feb 2012	241.71	237.70	247.16	237.70	5034557	2.84%
16 Feb 2012	235.04	224.23	237.75	222.92	4282758	4.43%
15 Feb 2012	225.07	222.70	225.76	222.25	2667663	2.30%
14 Feb 2012	220.02	212.85	221.79	212.85	3654309	3.33%
13 Feb 2012	212.93	217.40	218.05	209.60	5612660	-1.96%
10 Feb 2012	217.19	218.80	220.90	215.02	2296538	-0.55%
09 Feb 2012	218.40	216.43	219.20	215.76	1849969	0.28%
08 Feb 2012	217.78	216.15	218.80	214.52	2497816	1.15%
07 Feb 2012	215.31	218.19	218.83	214.54	2173208	-0.44%
06 Feb 2012	216.27	213.20	218.75	213.20	3164807	2.83%
03 Feb 2012	210.32	207.00	211.76	203.65	2448186	1.48%
02 Feb 2012	207.26	209.50	211.34	198.23	5533056	-0.25%
01 Feb 2012	207.77	205.10	208.84	204.25	2756848	0.78%
31 Jan 2012	206.16	201.99	207.30	201.20	2975102	3.84%
30 Jan 2012	198.53	201.50	205.88	197.02	2077455	-2.71%
27 Jan 2012	204.06	206.44	207.00	201.79	2106052	-0.85%
25 Jan 2012	205.80	205.53	208.60	203.99	3381896	0.84%
24 Jan 2012	204.08	193.20	205.80	192.67	5113138	5.17%
23 Jan 2012	194.05	193.19	196.71	192.10	1683057	0.39%
20 Jan 2012	193.29	189.80	194.40	189.52	2637725	2.58%
19 Jan 2012	188.43	188.00	191.25	187.51	1702289	1.01%
18 Jan 2012	186.54	185.00	187.10	182.00	2171216	1.16%
17 Jan 2012	184.40	183.80	187.24	183.51	2271647	1.52%
16 Jan 2012	181.64	175.62	183.49	174.84	2126579	2.27%
13 Jan 2012	177.61	177.69	179.99	177.00	2046829	0.66%
12 Jan 2012	176.44	173.07	177.64	172.03	2516248	2.17%
11 Jan 2012	172.70	170.60	173.37	169.33	2452937	1.43%
10 Jan 2012	170.26	164.98	170.88	164.90	2808731	3.99%
09 Jan 2012	163.73	166.17	166.17	162.51	2612792	-1.91%
07 Jan 2012	166.91	167.01	168.43	166.21	253572	-0.22%
06 Jan 2012	167.28	167.50	170.76	165.81	2113742	-1.16%
05 Jan 2012	169.25	169.60	171.86	168.01	2134484	-0.21%
04 Jan 2012	169.61	171.20	171.39	167.52	2224163	-0.56%
03 Jan 2012	170.57	164.40	171.00	164.30	2134102	4.79%
02 Jan 2012	162.77	162.90	163.60	161.14	1446499	0.53%
30 Dec 2011	161.91	163.79	165.00	160.56	2077922	-0.60%
29 Dec 2011	162.89	160.00	163.70	159.00	3616304	1.16%
28 Dec 2011	161.02	162.91	163.50	160.25	1780192	-2.04%
27 Dec 2011	164.37	166.50	166.90	163.34	1542661	-1.32%
26 Dec 2011	166.57	164.32	167.50	164.22	1640564	1.10%
23 Dec 2011	164.75	167.50	169.18	163.80	2677437	-1.41%
22 Dec 2011	167.11	161.00	167.91	158.82	3437616	2.93%
21 Dec 2011	162.35	161.49	163.50	159.54	2994757	2.85%
20 Dec 2011	157.85	163.20	164.90	157.11	3398804	-3.05%
19 Dec 2011	162.81	166.50	166.50	159.69	4179282	-3.04%
16 Dec 2011	167.91	175.20	178.23	166.52	5052162	-3.32%
15 Dec 2011	173.68	175.65	177.20	172.66	4436824	-2.71%
14 Dec 2011	178.52	178.40	184.00	177.11	4355846	-0.15%
13 Dec 2011	178.79	175.80	180.79	174.67	3143685	0.85%
12 Dec 2011	177.28	188.27	189.67	176.30	4112741	-4.97%
09 Dec 2011	186.56	183.03	188.49	182.00	3791970	-0.12%
08 Dec 2011	186.79	193.00	193.38	186.00	3206303	-3.98%
07 Dec 2011	194.54	191.47	195.99	191.40	3342647	1.79%
05 Dec 2011	191.11	188.47	191.70	187.00	2914952	1.28%
02 Dec 2011	188.69	182.45	189.90	180.18	3278318	3.44%
01 Dec 2011	182.42	181.60	185.27	181.00	2446139	3.50%
30 Nov 2011	176.25	174.97	179.50	172.80	8006877	0.07%
29 Nov 2011	176.12	178.80	179.70	174.72	3015219	-1.03%
28 Nov 2011	177.96	172.10	178.80	171.12	2548982	5.26%
25 Nov 2011	169.06	164.90	169.90	163.50	4173846	2.22%
24 Nov 2011	165.39	165.60	166.84	162.90	3182892	-0.08%
23 Nov 2011	165.52	167.40	167.40	162.73	2918103	-2.03%
22 Nov 2011	168.95	168.14	170.90	166.53	2851838	1.03%
21 Nov 2011	167.22	172.30	172.45	165.46	2818538	-3.16%
18 Nov 2011	172.67	175.01	176.60	170.33	3513765	-1.75%
17 Nov 2011	175.75	176.37	179.88	174.65	2857879	-0.48%
16 Nov 2011	176.60	172.80	178.00	171.81	3189066	2.10%
15 Nov 2011	172.97	174.50	176.37	171.83	3404017	-1.33%
14 Nov 2011	175.31	182.60	182.70	174.04	2812303	-2.52%
11 Nov 2011	179.84	186.18	186.49	178.13	5423182	-3.42%
09 Nov 2011	186.21	201.30	201.75	185.22	9415245	-6.77%
08 Nov 2011	199.73	197.70	200.40	196.00	2429408	1.58%
04 Nov 2011	196.62	196.45	198.09	195.31	2532220	1.62%
03 Nov 2011	193.48	190.50	194.00	190.35	2862982	1.33%
02 Nov 2011	190.94	188.70	192.48	188.50	1653338	0.42%
01 Nov 2011	190.14	189.25	192.10	188.60	2092582	-0.26%
31 Oct 2011	190.63	191.89	192.18	187.80	2991531	-0.18%
28 Oct 2011	190.98	192.50	192.92	189.03	2831439	2.31%
26 Oct 2011	186.67	185.49	187.00	185.20	669130	1.46%
25 Oct 2011	183.98	191.98	196.00	182.70	6618359	-3.61%
24 Oct 2011	190.88	197.50	198.90	188.58	2516553	-2.03%
21 Oct 2011	194.83	194.14	196.74	193.62	2174612	0.68%
20 Oct 2011	193.51	189.20	194.00	188.67	2159480	0.87%
19 Oct 2011	191.84	188.80	192.35	188.61	1555536	2.78%
18 Oct 2011	186.66	186.99	188.56	183.80	1801862	-1.33%
17 Oct 2011	189.17	190.40	193.30	188.32	2461262	0.34%
14 Oct 2011	188.52	187.11	190.65	186.93	2359746	-0.12%
13 Oct 2011	188.74	188.10	193.40	187.50	4106962	0.82%
12 Oct 2011	187.21	178.03	188.00	175.73	5372553	6.09%
11 Oct 2011	176.46	177.68	180.60	175.35	3935461	0.48%
10 Oct 2011	175.61	176.00	176.49	172.22	3268992	0.22%
07 Oct 2011	175.23	176.30	177.79	174.26	2998504	1.97%
05 Oct 2011	171.84	180.01	181.22	171.00	6275452	-3.85%
04 Oct 2011	178.72	185.00	187.28	175.00	5059524	-4.00%
03 Oct 2011	186.16	188.22	188.50	185.10	2007841	-2.59%
30 Sep 2011	191.11	193.47	193.87	190.54	2391776	-2.12%
29 Sep 2011	195.24	195.60	196.18	191.17	2580502	-0.86%
28 Sep 2011	196.94	201.00	201.27	196.10	2232019	-1.40%
27 Sep 2011	199.73	198.51	200.68	197.76	1763057	2.35%
26 Sep 2011	195.14	195.21	197.10	192.18	2440174	0.06%
23 Sep 2011	195.03	191.10	198.19	189.00	3751760	0.66%
22 Sep 2011	193.76	196.23	197.39	193.00	2741830	-3.58%
21 Sep 2011	200.96	199.50	202.40	199.07	3260324	0.95%
20 Sep 2011	199.07	191.60	199.99	190.20	2382031	3.84%
19 Sep 2011	191.70	192.85	193.25	190.51	1637372	-1.47%
16 Sep 2011	194.56	191.35	195.90	188.01	5770759	2.50%
15 Sep 2011	189.81	184.78	190.48	183.00	3791813	3.90%
14 Sep 2011	182.68	183.80	185.36	180.85	4235643	-0.33%
13 Sep 2011	183.29	188.00	189.95	181.80	4006508	-1.64%
12 Sep 2011	186.34	193.10	193.10	185.55	3451974	-4.57%
09 Sep 2011	195.27	203.00	204.80	194.00	3651478	-3.52%
08 Sep 2011	202.39	203.67	204.00	201.11	2430392	-0.19%
07 Sep 2011	202.78	198.34	204.27	198.33	2504677	2.43%
06 Sep 2011	197.97	199.36	199.70	193.22	3240474	-1.34%
05 Sep 2011	200.66	197.29	201.60	196.20	2648116	0.66%
02 Sep 2011	199.35	199.10	202.10	196.01	2955028	1.00%
30 Aug 2011	197.38	197.47	198.38	192.27	2950768	1.82%
29 Aug 2011	193.86	192.50	195.00	191.17	2187778	2.69%
26 Aug 2011	188.79	196.40	197.24	186.66	3141558	-3.67%
25 Aug 2011	195.98	200.00	200.95	195.16	3651188	-1.51%
24 Aug 2011	198.98	206.68	208.10	197.81	3165029	-3.58%
23 Aug 2011	206.37	207.87	208.20	203.71	1708637	0.08%
22 Aug 2011	206.20	204.58	207.49	200.70	2018023	1.20%
19 Aug 2011	203.75	205.00	210.90	202.64	2826974	-1.97%
18 Aug 2011	207.84	218.40	218.50	207.01	2226318	-4.23%
17 Aug 2011	217.03	220.50	223.34	216.32	1887455	-1.22%
16 Aug 2011	219.70	218.00	224.75	216.54	2720369	0.00%
12 Aug 2011	219.70	227.79	227.80	215.00	2280637	-2.20%
11 Aug 2011	224.64	226.50	228.33	224.10	1366026	-1.14%
10 Aug 2011	227.22	227.50	228.69	225.41	1473730	2.25%
09 Aug 2011	222.22	216.50	228.90	215.75	2953666	0.23%
08 Aug 2011	221.70	218.89	226.53	218.00	1507822	-0.80%
05 Aug 2011	223.49	220.50	224.40	218.05	2016906	-1.01%
04 Aug 2011	225.78	228.89	231.00	225.23	1195066	-0.92%
03 Aug 2011	227.87	225.00	228.77	224.85	1210442	0.07%
02 Aug 2011	227.71	233.64	233.85	226.86	1364464	-2.90%
01 Aug 2011	234.51	236.51	238.30	232.67	1119513	0.01%
29 Jul 2011	234.48	235.80	237.60	233.47	1107708	-0.50%
28 Jul 2011	235.66	237.55	239.50	234.51	1979927	-2.01%
27 Jul 2011	240.50	244.39	244.48	238.05	1854326	-1.68%
26 Jul 2011	244.61	251.80	252.97	242.91	2532014	-2.65%
25 Jul 2011	251.27	249.25	252.50	247.23	1383833	0.57%
22 Jul 2011	249.84	247.00	250.70	246.01	1240021	1.77%
21 Jul 2011	245.50	247.30	247.95	244.40	784267	-0.66%
20 Jul 2011	247.14	252.40	252.87	246.06	980945	-1.64%
19 Jul 2011	251.27	246.98	251.70	246.60	1102796	1.45%
18 Jul 2011	247.68	247.34	248.39	245.35	677621	0.08%
15 Jul 2011	247.49	246.50	249.90	246.50	1304391	0.32%
14 Jul 2011	246.71	242.30	248.93	241.31	1527014	1.48%
13 Jul 2011	243.11	241.47	244.16	241.20	814037	1.29%
12 Jul 2011	240.02	240.40	242.50	238.44	1395242	-1.43%
11 Jul 2011	243.51	246.98	246.98	242.10	1210203	-1.75%
08 Jul 2011	247.85	248.13	251.50	245.79	1472265	-0.18%
07 Jul 2011	248.29	244.60	248.74	243.01	1382154	1.60%
06 Jul 2011	244.39	247.00	247.73	243.66	1010858	-1.19%
05 Jul 2011	247.33	243.90	247.84	240.95	1594079	1.53%
04 Jul 2011	243.61	244.54	244.90	242.20	957454	0.65%
01 Jul 2011	242.03	241.85	242.95	238.40	1873940	0.65%
30 Jun 2011	240.47	238.80	243.30	238.80	2786590	1.05%
29 Jun 2011	237.96	235.20	238.64	234.51	1867754	1.64%
28 Jun 2011	234.11	233.11	234.92	231.99	1730142	0.65%
27 Jun 2011	232.60	227.50	232.98	226.20	2279131	1.75%
24 Jun 2011	228.61	217.70	229.81	217.36	2760846	5.77%
23 Jun 2011	216.14	213.65	216.99	213.60	946356	0.98%
22 Jun 2011	214.05	216.18	216.46	212.33	1462519	-0.37%
21 Jun 2011	214.85	218.80	220.99	214.12	1647030	-1.45%
20 Jun 2011	218.02	222.00	222.18	212.01	1548245	-1.49%
17 Jun 2011	221.31	222.00	222.13	218.88	1219868	0.34%
16 Jun 2011	220.55	217.16	222.52	216.14	2377920	1.05%
15 Jun 2011	218.25	223.35	223.58	217.58	2055287	-2.14%
14 Jun 2011	223.03	223.10	224.65	222.08	1592073	0.46%
13 Jun 2011	222.00	223.90	224.20	221.00	1705957	-1.02%
10 Jun 2011	224.29	226.98	227.50	222.53	1475164	-0.91%
09 Jun 2011	226.36	229.49	230.94	225.57	1994912	-1.36%
08 Jun 2011	229.49	231.40	232.30	228.61	1445335	-1.09%
07 Jun 2011	232.01	231.34	233.67	230.51	1252690	0.13%
06 Jun 2011	231.72	230.30	232.19	227.24	1340553	0.20%
03 Jun 2011	231.25	233.47	235.60	230.10	1572901	-0.93%
02 Jun 2011	233.42	230.80	234.98	229.40	1990668	0.21%
01 Jun 2011	232.92	230.88	233.70	230.10	2542464	1.36%
31 May 2011	229.80	225.20	230.42	224.81	2056407	2.71%
30 May 2011	223.73	224.19	225.40	221.50	1353984	0.12%
27 May 2011	223.47	220.37	224.23	220.10	2603919	2.12%
26 May 2011	218.83	218.47	221.27	216.74	4087372	0.47%
25 May 2011	217.80	221.80	222.98	216.50	3454715	-1.98%
24 May 2011	222.21	225.00	226.79	221.60	2485550	-1.23%
23 May 2011	224.98	231.40	231.40	223.83	2403365	-3.05%
20 May 2011	232.05	231.20	235.91	231.04	2699718	-0.08%
19 May 2011	232.23	236.44	237.87	231.27	3402653	-1.42%
18 May 2011	235.58	238.00	239.80	232.85	5882457	-2.44%
17 May 2011	241.47	262.31	262.69	240.10	8011380	-7.71%
16 May 2011	261.63	264.00	265.72	261.01	1382243	-1.26%
13 May 2011	264.97	264.44	268.00	261.51	1840643	0.31%
12 May 2011	264.15	265.90	267.98	263.10	1450405	-1.25%
11 May 2011	267.50	263.74	268.87	261.20	2276952	1.83%
10 May 2011	262.70	262.06	263.90	260.91	997943	0.14%
09 May 2011	262.33	265.70	266.49	260.20	1087829	-1.00%
06 May 2011	264.99	260.30	266.35	260.30	1459895	1.83%
05 May 2011	260.24	261.50	264.29	258.70	1718854	-0.51%
04 May 2011	261.58	259.19	264.39	256.25	2267662	1.24%
03 May 2011	258.37	268.01	272.77	257.50	5117195	-4.05%
02 May 2011	269.27	281.00	281.90	268.20	2064601	-3.99%
29 Apr 2011	280.46	285.60	286.90	278.50	1165889	-1.79%
28 Apr 2011	285.58	292.90	293.21	284.51	1896669	-1.88%
27 Apr 2011	291.05	294.00	295.48	290.12	1522575	-0.79%
26 Apr 2011	293.38	292.45	294.96	288.54	1474584	0.51%
25 Apr 2011	291.88	287.20	296.01	287.20	1260689	2.01%
21 Apr 2011	286.12	282.00	287.50	280.93	1799610	2.36%
20 Apr 2011	279.52	275.21	280.20	272.36	1930539	2.26%
19 Apr 2011	273.34	275.50	276.87	271.51	1103269	-0.66%
18 Apr 2011	275.16	281.20	284.40	274.69	1058170	-2.02%
15 Apr 2011	280.82	281.80	284.90	279.50	1367244	-0.38%
13 Apr 2011	281.90	276.79	282.99	275.90	1556985	1.25%
11 Apr 2011	278.42	277.97	279.80	276.25	1132465	0.21%
08 Apr 2011	277.83	280.50	282.49	276.17	1204998	-1.23%
07 Apr 2011	281.29	279.40	283.50	277.50	1523869	0.55%
06 Apr 2011	279.74	279.88	282.40	277.52	2114146	0.04%
05 Apr 2011	279.63	278.45	280.37	274.20	1763700	1.19%
04 Apr 2011	276.33	272.70	277.40	272.63	1584555	1.61%
01 Apr 2011	271.96	276.53	277.40	270.51	3111285	-1.65%
31 Mar 2011	276.53	287.97	288.85	275.80	4815779	-3.18%
30 Mar 2011	285.61	277.99	287.07	277.53	2242606	3.19%
29 Mar 2011	276.79	274.18	279.30	274.11	1558289	0.68%
28 Mar 2011	274.93	270.50	276.02	270.13	1542824	1.42%
25 Mar 2011	271.09	266.80	271.90	264.80	1523371	2.27%
24 Mar 2011	265.08	264.80	266.57	263.21	889374	0.31%
23 Mar 2011	264.27	261.79	264.80	259.50	1268843	0.84%
22 Mar 2011	262.06	259.54	263.21	259.50	1191210	1.47%
21 Mar 2011	258.26	260.84	261.45	256.86	1068897	-0.30%
18 Mar 2011	259.03	263.60	264.20	258.00	1157813	-1.04%
17 Mar 2011	261.75	262.50	267.00	260.87	2040427	-1.00%
16 Mar 2011	264.40	257.63	265.86	257.63	1819607	3.18%
15 Mar 2011	256.25	256.00	258.45	252.05	1429594	-1.52%
14 Mar 2011	260.21	257.25	260.90	256.58	1222667	1.44%
11 Mar 2011	256.52	257.79	259.50	255.40	1373270	-0.95%
10 Mar 2011	258.98	261.53	261.53	257.50	1439458	-1.43%
09 Mar 2011	262.74	265.97	266.50	261.72	1553352	-0.56%
08 Mar 2011	264.23	262.80	265.49	262.02	1391843	0.69%
07 Mar 2011	262.42	268.44	268.44	261.10	1534256	-2.98%
04 Mar 2011	270.47	270.80	272.80	269.31	1755241	0.83%
03 Mar 2011	268.25	269.00	271.92	265.56	2870095	-0.85%
01 Mar 2011	270.54	265.70	271.80	264.75	1816116	2.85%
28 Feb 2011	263.05	259.00	266.22	258.37	2644597	1.85%
25 Feb 2011	258.27	255.00	261.98	253.38	3160931	2.14%
24 Feb 2011	252.87	262.44	264.00	251.23	3751752	-3.40%
23 Feb 2011	261.77	271.00	272.09	260.94	3152833	-4.02%
22 Feb 2011	272.73	277.40	277.70	271.40	1970087	-2.31%
21 Feb 2011	279.19	276.14	279.90	274.45	1831561	1.12%
18 Feb 2011	276.11	278.26	281.48	273.96	2608269	-0.70%
17 Feb 2011	278.06	275.20	278.80	274.00	1608131	1.07%
16 Feb 2011	275.11	273.24	277.30	272.37	1700950	0.52%
15 Feb 2011	273.68	271.00	276.10	267.01	2897516	1.43%
14 Feb 2011	269.82	261.00	270.69	261.00	2617025	4.07%
11 Feb 2011	259.26	249.80	260.20	248.51	2648850	3.95%
10 Feb 2011	249.41	257.81	258.50	247.63	2851413	-3.37%
09 Feb 2011	258.10	263.50	263.50	256.50	1947328	-2.17%
08 Feb 2011	263.82	266.40	268.50	262.40	2509777	-0.95%
07 Feb 2011	266.35	265.97	268.78	263.46	1745804	0.67%
04 Feb 2011	264.58	264.80	269.50	263.00	2924988	-0.23%
03 Feb 2011	265.18	257.50	265.90	256.12	2176903	3.03%
02 Feb 2011	257.38	262.47	263.36	256.00	2195620	-0.78%
01 Feb 2011	259.41	265.26	266.00	258.52	2678652	-1.83%
31 Jan 2011	264.24	258.00	266.50	257.10	2607981	0.85%
28 Jan 2011	262.02	264.97	267.47	259.05	2830277	-1.25%
27 Jan 2011	265.35	268.91	271.20	264.25	2978689	-0.91%
25 Jan 2011	267.80	270.90	273.74	266.80	4147024	-0.63%
24 Jan 2011	269.51	264.00	270.74	263.60	3669332	3.78%
21 Jan 2011	259.69	252.89	260.70	252.20	2908640	2.44%
20 Jan 2011	253.51	249.10	254.50	246.31	2801332	1.33%
19 Jan 2011	250.18	256.19	256.59	248.73	2281975	-2.07%
18 Jan 2011	255.46	252.00	256.20	252.00	1184717	1.53%
17 Jan 2011	251.62	250.40	253.50	249.00	1603068	0.62%
14 Jan 2011	250.08	256.67	258.80	249.14	2683908	-2.34%
13 Jan 2011	256.07	267.40	267.40	255.50	2805033	-4.08%
12 Jan 2011	266.97	262.80	268.90	256.97	4176981	2.17%
11 Jan 2011	261.29	254.63	262.86	253.50	3447787	2.58%
10 Jan 2011	254.71	259.99	263.40	253.60	2954719	-2.07%
07 Jan 2011	260.10	261.79	264.20	256.72	4443060	-0.82%
06 Jan 2011	262.24	271.40	271.40	261.31	3716708	-2.63%
05 Jan 2011	269.32	273.50	273.64	268.20	2521312	-1.55%
04 Jan 2011	273.56	283.44	283.44	272.72	3103531	-3.07%
03 Jan 2011	282.21	283.27	285.20	281.52	1106007	0.36%
31 Dec 2010	281.19	275.40	282.75	275.31	1962414	2.26%
30 Dec 2010	274.97	275.10	278.05	274.18	2106254	-0.20%
29 Dec 2010	275.52	273.50	276.32	273.13	924155	0.98%
28 Dec 2010	272.85	276.50	276.50	272.50	976433	-0.83%
27 Dec 2010	275.12	276.45	277.14	274.56	1020445	-0.15%
24 Dec 2010	275.54	274.60	276.90	273.00	1154563	0.33%
23 Dec 2010	274.63	275.50	276.79	273.51	1198836	0.05%
22 Dec 2010	274.50	274.80	278.80	273.00	1893840	0.04%
21 Dec 2010	274.38	270.93	276.50	270.93	1961334	1.60%
20 Dec 2010	270.05	275.00	275.00	269.00	2481045	-2.26%
16 Dec 2010	276.30	270.90	277.90	267.74	4592294	2.41%
15 Dec 2010	269.81	278.30	278.30	267.00	3059475	-3.39%
14 Dec 2010	279.27	274.92	280.50	274.06	2418179	1.74%
13 Dec 2010	274.49	274.55	278.00	269.50	4207333	0.45%
10 Dec 2010	273.25	268.40	274.46	265.55	5226198	1.70%
09 Dec 2010	268.69	281.50	281.70	266.65	4313053	-4.21%
08 Dec 2010	280.50	285.00	286.00	279.20	3475292	-2.08%
07 Dec 2010	286.45	295.30	295.50	285.00	3886619	-2.98%
06 Dec 2010	295.24	307.97	309.00	293.50	3165945	-3.86%
03 Dec 2010	307.08	309.30	310.50	304.80	1671737	-0.92%
02 Dec 2010	309.92	312.36	317.36	308.71	2012797	-0.03%
01 Dec 2010	310.02	299.90	312.35	297.51	2877525	3.61%
30 Nov 2010	299.22	287.24	299.99	285.53	3177497	3.90%
29 Nov 2010	287.98	287.21	290.11	284.10	1855093	0.59%
26 Nov 2010	286.28	283.11	290.97	279.18	4066500	1.45%
25 Nov 2010	282.19	287.10	288.40	277.50	4687908	-1.02%
24 Nov 2010	285.10	295.56	297.61	281.43	3467202	-3.47%
23 Nov 2010	295.34	301.40	301.40	287.04	4497082	-2.85%
22 Nov 2010	303.99	300.13	305.00	298.06	2272214	1.63%
19 Nov 2010	299.10	306.80	306.80	297.51	2209635	-2.42%
18 Nov 2010	306.51	310.80	311.10	296.50	4344044	-0.50%
16 Nov 2010	308.06	317.19	318.80	306.14	3188161	-2.62%
15 Nov 2010	316.35	303.20	317.47	301.00	3805758	4.52%
12 Nov 2010	302.68	317.03	317.50	300.21	2724623	-4.70%
11 Nov 2010	317.60	322.20	325.40	316.61	2315997	-1.20%
10 Nov 2010	321.46	327.10	329.19	320.90	2351053	-1.77%
09 Nov 2010	327.26	333.00	334.80	326.11	3987486	-4.46%
08 Nov 2010	342.52	350.50	351.50	341.33	1752791	-1.86%
05 Nov 2010	349.00	345.90	350.00	345.14	413238	1.65%
04 Nov 2010	343.35	329.80	344.90	328.62	1997473	4.92%
03 Nov 2010	327.26	321.50	328.60	321.11	1339229	2.21%
02 Nov 2010	320.19	319.90	324.00	317.67	1294875	0.11%
01 Nov 2010	319.85	319.50	321.80	316.82	878317	1.52%
29 Oct 2010	315.06	318.02	318.84	311.81	974172	-1.19%
28 Oct 2010	318.84	319.80	323.60	316.51	1970948	0.02%
27 Oct 2010	318.79	317.94	321.38	315.67	841100	0.22%
26 Oct 2010	318.08	323.40	323.40	317.40	1403735	-1.80%
25 Oct 2010	323.92	320.90	325.24	320.80	943249	1.03%
22 Oct 2010	320.62	320.00	322.20	317.10	1202526	0.35%
21 Oct 2010	319.51	310.80	320.95	310.61	1295206	3.25%
20 Oct 2010	309.44	310.50	313.39	307.60	1288905	-0.71%
19 Oct 2010	311.66	318.48	320.40	310.57	1181167	-1.62%
18 Oct 2010	316.78	318.50	320.94	313.29	1729968	0.07%
15 Oct 2010	316.57	328.10	328.10	315.03	1419890	-2.94%
14 Oct 2010	326.15	331.50	332.49	324.82	670062	-1.33%
13 Oct 2010	330.56	324.00	331.50	322.30	1543297	2.22%
12 Oct 2010	323.37	325.50	326.58	320.16	754716	-0.96%
11 Oct 2010	326.50	325.80	327.35	324.52	655942	0.54%
08 Oct 2010	324.74	321.80	326.79	321.50	943263	0.85%
07 Oct 2010	321.99	323.60	324.69	320.80	852716	-0.41%
06 Oct 2010	323.33	325.50	327.79	322.46	786572	-0.45%
05 Oct 2010	324.80	325.50	327.51	323.72	962034	-0.36%
04 Oct 2010	325.97	327.50	330.00	324.52	1210223	-0.38%
01 Oct 2010	327.22	323.94	328.80	322.10	1645138	0.98%
30 Sep 2010	324.05	319.90	327.47	317.50	3080619	1.40%
29 Sep 2010	319.57	319.00	322.50	318.62	1483672	0.16%
28 Sep 2010	319.07	317.90	321.00	316.34	1459977	0.31%
27 Sep 2010	318.07	314.50	319.99	314.50	1231784	1.25%
24 Sep 2010	314.14	313.51	316.00	312.34	1080276	0.06%
23 Sep 2010	313.95	315.80	316.50	312.63	1375123	-0.29%
22 Sep 2010	314.87	311.58	315.89	309.82	1979975	1.61%
21 Sep 2010	309.88	311.50	312.90	308.57	944994	-0.32%
20 Sep 2010	310.89	310.00	312.37	307.50	1396429	0.52%
17 Sep 2010	309.28	314.00	314.00	308.00	1331390	-0.06%
16 Sep 2010	309.48	306.30	314.20	306.00	3219677	1.13%
15 Sep 2010	306.03	310.60	312.47	304.34	1816562	-1.59%
14 Sep 2010	310.96	315.41	316.60	308.25	2444853	-1.24%
13 Sep 2010	314.86	299.11	316.60	299.11	4911426	5.51%
09 Sep 2010	298.41	290.00	299.47	289.71	3223055	3.05%
08 Sep 2010	289.59	282.51	290.60	280.92	2426196	2.07%
07 Sep 2010	283.71	286.11	286.25	282.82	891552	-0.77%
06 Sep 2010	285.91	277.50	287.20	277.50	1533112	3.09%
03 Sep 2010	277.34	276.17	278.90	275.14	637121	0.52%
02 Sep 2010	275.91	279.00	280.48	275.10	1075750	-0.63%
01 Sep 2010	277.65	277.50	278.63	273.73	1138073	0.37%
31 Aug 2010	276.64	279.00	279.00	274.16	1306389	-1.20%
30 Aug 2010	280.00	280.67	283.05	278.64	918304	0.20%
27 Aug 2010	279.44	286.16	286.55	278.50	1236793	-2.51%
26 Aug 2010	286.62	283.00	288.48	282.50	2264291	1.51%
25 Aug 2010	282.36	283.60	285.45	281.50	921623	-0.78%
24 Aug 2010	284.58	279.65	285.49	279.65	1990596	0.80%
23 Aug 2010	282.33	279.00	284.25	277.05	1325021	1.31%
20 Aug 2010	278.69	280.00	283.37	278.01	975531	-0.67%
19 Aug 2010	280.57	281.51	282.48	278.27	1087561	-0.32%
18 Aug 2010	281.47	282.75	283.47	276.61	1523049	-0.13%
17 Aug 2010	281.85	282.50	285.61	281.16	1254471	-0.10%
16 Aug 2010	282.14	284.70	285.46	280.96	1550190	-1.01%
13 Aug 2010	285.03	278.40	287.97	278.40	4072117	2.37%
12 Aug 2010	278.44	258.99	279.50	257.63	6400219	7.11%
11 Aug 2010	259.96	262.50	264.70	259.06	996178	-1.14%
10 Aug 2010	262.97	265.01	267.50	262.41	1330939	-0.80%
09 Aug 2010	265.09	262.50	265.52	261.60	840285	1.20%
06 Aug 2010	261.94	263.50	265.49	260.80	1279440	-0.99%
05 Aug 2010	264.57	260.00	266.27	259.00	2243796	1.95%
04 Aug 2010	259.52	261.00	261.00	257.30	977981	-0.21%
03 Aug 2010	260.06	259.90	261.68	257.90	1600137	0.55%
02 Aug 2010	258.64	252.00	260.00	251.20	2058577	3.34%
30 Jul 2010	250.29	246.00	252.20	245.05	2694487	1.20%
29 Jul 2010	247.31	246.20	248.28	243.61	1580023	0.07%
28 Jul 2010	247.13	243.47	247.80	242.32	1657637	1.48%
27 Jul 2010	243.52	242.00	244.69	240.06	2311237	1.04%
26 Jul 2010	241.02	249.80	250.24	240.21	1578073	-3.47%
23 Jul 2010	249.68	248.10	250.38	247.60	1484346	0.83%
22 Jul 2010	247.63	242.72	248.74	241.78	1158588	1.62%
21 Jul 2010	243.68	245.56	246.31	243.40	505534	-0.50%
20 Jul 2010	244.90	245.53	246.49	244.03	507690	-0.26%
19 Jul 2010	245.53	243.90	246.30	242.60	763037	0.26%
16 Jul 2010	244.90	244.50	246.48	242.81	952807	0.37%
15 Jul 2010	243.99	247.05	247.30	243.40	816239	-1.00%
14 Jul 2010	246.45	243.70	247.90	243.70	1815964	1.46%
13 Jul 2010	242.91	240.10	243.71	239.01	1761547	1.18%
12 Jul 2010	240.07	237.51	241.20	237.01	1494817	1.34%
09 Jul 2010	236.89	236.50	237.86	236.01	980329	0.51%
08 Jul 2010	235.68	231.50	236.69	231.50	1756229	2.29%
07 Jul 2010	230.41	230.90	231.90	229.10	891221	-0.38%
06 Jul 2010	231.28	227.30	231.90	226.84	1014391	1.77%
05 Jul 2010	227.25	226.51	229.40	225.36	619255	0.33%
02 Jul 2010	226.51	226.50	227.99	225.74	890734	0.12%
01 Jul 2010	226.23	229.11	229.90	225.40	1421990	-1.72%
30 Jun 2010	230.20	227.98	231.20	227.50	1061040	0.47%
29 Jun 2010	229.12	230.50	232.89	228.12	1420842	-0.54%
28 Jun 2010	230.37	228.80	231.45	227.50	1071817	0.13%
25 Jun 2010	230.08	235.02	235.50	228.50	1302272	-2.41%
24 Jun 2010	235.76	235.00	236.60	233.80	1212340	0.34%
23 Jun 2010	234.96	235.00	235.80	232.85	1084942	-0.21%
22 Jun 2010	235.46	237.50	239.40	235.01	851451	-1.39%
21 Jun 2010	238.78	237.50	240.28	237.50	887925	0.64%
18 Jun 2010	237.26	234.99	238.00	234.00	1559762	0.92%
17 Jun 2010	235.09	235.90	236.20	232.36	1033108	-0.46%
16 Jun 2010	236.17	241.70	241.70	234.54	1414155	-0.11%
15 Jun 2010	236.42	234.99	237.44	232.00	1530534	0.82%
14 Jun 2010	234.50	234.50	236.00	232.60	1018766	0.22%
11 Jun 2010	233.99	263.01	263.01	232.61	1506327	0.56%
10 Jun 2010	232.69	226.60	233.80	226.60	2449684	2.39%
09 Jun 2010	227.25	228.50	230.90	225.80	1814176	-0.49%
08 Jun 2010	228.38	228.80	233.15	226.86	1401834	-0.13%
07 Jun 2010	228.68	225.12	232.00	223.29	1492520	-2.31%
04 Jun 2010	234.08	229.00	234.80	227.90	1947874	2.34%
03 Jun 2010	228.73	226.51	230.60	226.51	1258719	1.28%
02 Jun 2010	225.83	221.22	226.70	221.00	1234250	2.20%
01 Jun 2010	220.97	225.11	227.60	220.21	1442336	-2.60%
31 May 2010	226.88	223.00	227.45	223.00	1198904	1.31%
28 May 2010	223.94	224.40	225.88	220.32	1356796	0.90%
27 May 2010	221.94	217.00	224.80	215.73	2178192	2.11%
26 May 2010	217.36	217.18	218.60	215.16	1650027	0.86%
25 May 2010	215.51	222.00	222.00	213.80	1735582	-3.41%
24 May 2010	223.12	228.20	231.10	222.30	1519547	-1.76%
21 May 2010	227.12	222.20	228.00	221.04	1570644	0.16%
20 May 2010	226.75	222.20	228.20	222.11	1703996	2.41%
19 May 2010	221.42	226.00	227.30	219.00	2041502	-2.89%
18 May 2010	228.00	224.79	229.80	223.14	1890134	1.30%
17 May 2010	225.08	221.00	227.20	214.14	2570305	1.19%
14 May 2010	222.43	231.50	233.39	221.16	3300888	-4.03%
13 May 2010	231.78	233.20	234.90	230.62	1776291	-0.28%
12 May 2010	232.42	229.00	233.90	228.20	2020404	1.59%
11 May 2010	228.79	231.40	233.90	228.12	1837797	-0.87%
10 May 2010	230.79	225.00	232.51	224.22	1479169	3.67%
07 May 2010	222.62	227.52	229.18	221.84	1608535	-3.69%
06 May 2010	231.16	228.00	232.00	226.23	1775130	1.56%
05 May 2010	227.62	226.00	228.50	224.05	1671701	-0.17%
04 May 2010	228.01	230.50	231.59	227.31	1339762	-0.74%
03 May 2010	229.72	229.00	230.50	227.71	1316089	-0.15%
30 Apr 2010	230.07	228.00	231.89	228.00	1914631	1.17%
29 Apr 2010	227.40	224.00	228.50	223.50	2139394	1.87%
28 Apr 2010	223.22	220.40	225.19	218.25	1868425	0.65%
27 Apr 2010	221.78	225.20	225.50	220.91	1109476	-1.50%
26 Apr 2010	225.16	226.40	227.90	224.11	1214560	-0.40%
23 Apr 2010	226.06	223.00	229.40	221.10	3178456	1.69%
22 Apr 2010	222.31	208.21	224.89	208.21	6530676	5.57%
21 Apr 2010	210.58	211.00	211.90	208.66	1563300	0.35%
20 Apr 2010	209.84	204.24	210.66	202.10	2499328	3.24%
19 Apr 2010	203.25	204.00	204.49	201.20	925060	-0.74%
16 Apr 2010	204.77	205.00	205.49	202.53	946618	-0.31%
15 Apr 2010	205.41	209.67	210.91	204.80	1301622	-1.91%
13 Apr 2010	209.40	209.70	211.20	206.30	1761909	0.10%
12 Apr 2010	209.20	211.50	211.50	208.00	861412	-0.67%
09 Apr 2010	210.61	210.00	212.50	209.36	1236719	0.49%
08 Apr 2010	209.59	210.50	210.98	208.76	1149701	-0.71%
07 Apr 2010	211.09	213.03	213.50	209.60	1300415	-0.60%
06 Apr 2010	212.36	214.39	214.78	211.21	1235930	-0.69%
05 Apr 2010	213.83	211.50	214.22	210.50	1107535	1.70%
01 Apr 2010	210.26	208.00	210.80	207.53	768145	1.17%
31 Mar 2010	207.82	208.50	209.89	207.34	999722	-0.21%
30 Mar 2010	208.26	209.51	212.20	207.50	1192988	-0.60%
29 Mar 2010	209.51	207.50	210.50	207.30	1123155	1.07%
26 Mar 2010	207.29	205.49	207.80	204.51	1342271	1.14%
25 Mar 2010	204.96	204.47	206.16	202.52	1364648	0.05%
23 Mar 2010	204.86	204.20	205.67	201.86	1365050	0.37%
22 Mar 2010	204.10	202.52	205.38	201.00	1115156	-0.85%
19 Mar 2010	205.85	204.00	206.59	203.33	1288913	1.42%
18 Mar 2010	202.97	203.00	205.05	201.05	1426907	0.12%
17 Mar 2010	202.73	202.01	204.20	201.57	1077737	0.57%
16 Mar 2010	201.59	201.71	202.50	199.76	1285717	0.04%
15 Mar 2010	201.51	203.95	204.48	201.11	899749	-1.60%
12 Mar 2010	204.79	204.20	206.27	203.87	1203343	0.10%
11 Mar 2010	204.58	204.00	205.28	201.83	1197980	0.42%
10 Mar 2010	203.73	205.02	205.02	202.64	1276763	-0.36%
09 Mar 2010	204.46	203.26	207.80	203.26	1430528	-1.04%
08 Mar 2010	206.60	206.00	211.25	203.31	3866479	0.92%
05 Mar 2010	204.72	204.50	205.90	202.11	1268507	0.71%
04 Mar 2010	203.27	202.30	204.47	201.20	1430107	0.51%
03 Mar 2010	202.24	198.91	202.59	198.91	1584368	1.80%
02 Mar 2010	198.67	199.06	201.10	197.42	1934735	0.63%
26 Feb 2010	197.43	192.50	203.20	191.50	4321519	3.17%
25 Feb 2010	191.37	192.50	193.00	190.34	2161596	-0.40%
24 Feb 2010	192.13	190.60	193.00	190.00	817359	0.49%
23 Feb 2010	191.19	191.49	193.45	190.66	1062577	-0.23%
22 Feb 2010	191.64	192.00	193.50	191.02	1152865	0.58%
19 Feb 2010	190.53	192.50	193.40	189.01	1586302	-1.91%
18 Feb 2010	194.24	195.79	196.00	192.73	1310323	-0.74%
17 Feb 2010	195.69	193.50	196.25	192.73	1346836	1.89%
16 Feb 2010	192.06	191.40	192.50	189.50	807015	1.35%
15 Feb 2010	189.50	192.50	192.50	188.63	1332501	-1.18%
11 Feb 2010	191.77	192.39	194.00	191.10	1242794	0.30%
10 Feb 2010	191.19	197.00	197.00	189.50	1973193	-1.97%
09 Feb 2010	195.03	193.10	195.80	192.50	1383698	0.71%
08 Feb 2010	193.66	190.00	194.78	188.37	1888513	1.26%
06 Feb 2010	191.25	191.00	192.45	189.83	209862	0.77%
05 Feb 2010	189.78	193.00	193.00	186.31	2687883	-2.57%
04 Feb 2010	194.79	199.60	199.67	194.00	3535712	-2.55%
03 Feb 2010	199.88	198.63	201.59	198.35	3045071	1.03%
02 Feb 2010	197.84	203.02	204.52	197.42	2408626	-2.12%
01 Feb 2010	202.13	214.80	214.80	201.55	2204716	-1.72%
29 Jan 2010	205.66	199.00	206.74	195.51	4648719	2.66%
28 Jan 2010	200.33	210.00	210.00	199.10	2795246	0.78%
27 Jan 2010	198.77	206.00	206.84	197.11	3806891	-4.97%
25 Jan 2010	209.16	205.56	213.70	205.56	1537804	0.20%
22 Jan 2010	208.74	210.02	210.65	205.31	2719318	-1.73%
21 Jan 2010	212.41	215.90	216.13	211.23	1926547	-1.66%
20 Jan 2010	215.99	218.40	218.66	215.26	1683072	-0.61%
19 Jan 2010	217.31	216.98	218.70	215.70	1227707	0.77%
18 Jan 2010	215.64	217.50	218.31	214.28	1922217	0.61%
15 Jan 2010	214.34	216.80	217.84	213.68	2061192	-0.65%
14 Jan 2010	215.74	218.80	219.90	214.56	2072399	-0.85%
13 Jan 2010	217.59	219.50	219.50	215.81	2171969	-1.24%
12 Jan 2010	220.32	226.70	227.00	219.62	2291772	-2.82%
11 Jan 2010	226.72	229.70	231.27	226.33	1414534	-0.83%
08 Jan 2010	228.61	229.40	230.39	228.01	1045382	-0.30%
07 Jan 2010	229.29	230.60	231.00	228.11	857651	-0.56%
06 Jan 2010	230.58	229.70	231.50	228.50	1452793	0.60%
05 Jan 2010	229.21	230.80	231.00	228.01	1161374	0.04%
04 Jan 2010	229.12	227.50	230.00	227.50	1103147	0.98%
31 Dec 2009	226.90	223.50	228.37	222.90	2460413	2.01%
30 Dec 2009	222.43	222.20	223.79	221.23	1123939	0.19%
29 Dec 2009	222.01	222.51	223.75	220.79	826530	0.05%
24 Dec 2009	221.91	223.50	223.50	220.13	1118116	0.41%
23 Dec 2009	221.00	217.10	221.50	217.10	1413213	2.03%
22 Dec 2009	216.60	215.50	217.55	215.50	952463	0.94%
21 Dec 2009	214.58	214.90	216.69	213.51	1281437	0.02%
18 Dec 2009	214.54	215.21	218.10	213.10	1849005	-0.96%
17 Dec 2009	216.62	215.12	217.85	212.53	2800402	0.63%
16 Dec 2009	215.26	216.95	219.00	214.60	2771202	-1.28%
15 Dec 2009	218.05	226.00	226.00	217.50	2838337	-2.96%
14 Dec 2009	224.69	226.70	228.50	224.07	1959484	-0.86%
11 Dec 2009	226.65	231.00	232.50	226.00	2001194	-1.33%
10 Dec 2009	229.70	229.00	231.20	227.10	1661938	0.14%
09 Dec 2009	229.39	229.77	231.90	227.60	1869606	-0.58%
08 Dec 2009	230.73	231.46	232.97	227.89	2481151	-0.62%
07 Dec 2009	232.18	233.50	234.98	230.64	1835588	-0.27%
04 Dec 2009	232.81	233.00	237.50	232.12	2175781	-1.13%
03 Dec 2009	235.46	232.90	236.44	230.50	2435464	1.97%
02 Dec 2009	230.90	230.98	235.17	230.16	1797187	0.76%
01 Dec 2009	229.16	224.60	229.80	224.31	1756130	2.32%
30 Nov 2009	223.96	228.00	229.22	221.85	2782910	-0.15%
27 Nov 2009	224.29	222.17	226.90	214.30	2662013	-0.52%
26 Nov 2009	225.47	232.94	232.94	224.55	1934273	-2.90%
25 Nov 2009	232.21	230.40	234.40	230.03	1505822	0.72%
24 Nov 2009	230.56	232.00	235.00	229.80	2324916	-0.62%
23 Nov 2009	232.00	234.70	234.70	230.59	2182652	-0.64%
20 Nov 2009	233.50	228.10	234.60	224.10	2676013	2.35%
19 Nov 2009	228.14	232.90	232.91	227.01	1690159	-1.99%
18 Nov 2009	232.78	234.76	235.90	231.50	1466296	-0.98%
17 Nov 2009	235.08	235.98	236.00	229.66	1972973	0.23%
16 Nov 2009	234.55	227.26	237.26	227.26	1847855	1.98%
13 Nov 2009	229.99	227.60	233.30	226.26	2104367	0.27%
12 Nov 2009	229.37	237.00	237.83	227.60	2225929	-3.56%
11 Nov 2009	237.83	236.50	238.45	233.00	2242076	0.40%
10 Nov 2009	236.89	233.80	238.19	232.50	4183301	2.19%
09 Nov 2009	231.82	221.50	232.50	221.00	2964760	5.13%
06 Nov 2009	220.50	216.00	222.60	215.50	3532445	3.07%
05 Nov 2009	213.93	217.77	217.77	208.44	3195644	-1.47%
04 Nov 2009	217.13	213.00	218.50	205.74	3630153	3.25%
03 Nov 2009	210.30	218.70	218.70	209.00	2984082	-4.02%
30 Oct 2009	219.11	221.50	229.90	218.05	3927225	-0.24%
29 Oct 2009	219.63	216.27	222.34	216.27	3668096	-0.75%
28 Oct 2009	221.30	221.87	223.25	211.67	5399256	0.46%
27 Oct 2009	220.28	229.50	233.90	218.49	5584572	-4.45%
26 Oct 2009	230.55	236.50	237.39	229.50	1656036	-2.09%
23 Oct 2009	235.46	230.26	237.97	227.26	1768941	1.28%
22 Oct 2009	232.48	237.28	238.47	231.51	1993816	-2.57%
21 Oct 2009	238.61	247.00	247.00	238.00	2223048	-3.43%
20 Oct 2009	247.09	246.00	249.90	244.67	2372087	0.34%
17 Oct 2009	246.25	250.00	250.00	243.92	793255	0.66%
16 Oct 2009	244.64	233.40	247.40	231.00	5197971	5.05%
15 Oct 2009	232.87	229.89	233.99	227.50	3184638	2.47%
14 Oct 2009	227.25	218.53	228.60	217.50	2747889	4.59%
12 Oct 2009	217.27	209.87	218.50	206.68	2928726	5.08%
09 Oct 2009	206.76	212.14	213.00	204.70	3504544	-2.29%
08 Oct 2009	211.60	211.50	213.46	209.66	1995594	0.68%
07 Oct 2009	210.17	216.51	218.95	208.60	2653013	-2.64%
06 Oct 2009	215.87	215.94	216.75	209.94	3029487	1.20%
05 Oct 2009	213.32	221.50	221.50	211.18	3255346	-3.51%
01 Oct 2009	221.08	219.16	223.50	217.03	2925145	0.72%
30 Sep 2009	219.50	210.00	221.90	208.52	2964895	4.92%
29 Sep 2009	209.20	214.13	216.70	208.50	2029904	-2.17%
25 Sep 2009	213.85	215.00	217.30	213.00	1240500	-1.33%
24 Sep 2009	216.73	212.10	217.79	211.50	2688536	1.20%
23 Sep 2009	214.17	218.50	218.77	213.50	1788024	-1.34%
22 Sep 2009	217.08	214.00	218.50	213.00	1892623	1.07%
18 Sep 2009	214.78	208.50	216.20	207.95	3999871	2.19%
17 Sep 2009	210.18	211.00	214.27	208.35	3146790	0.72%
16 Sep 2009	208.67	205.00	209.90	201.50	2573817	3.91%
15 Sep 2009	200.81	198.97	201.99	196.01	2178762	2.64%
14 Sep 2009	195.65	192.90	196.45	191.06	2033521	1.87%
11 Sep 2009	192.05	189.95	194.77	187.64	1573019	2.07%
10 Sep 2009	188.16	191.01	192.50	187.11	1554483	-0.70%
09 Sep 2009	189.48	189.00	190.77	187.10	1513365	0.04%
08 Sep 2009	189.41	183.50	191.00	181.80	3306400	4.45%
07 Sep 2009	181.34	177.26	182.19	177.10	1543535	2.89%
04 Sep 2009	176.25	175.23	177.41	174.31	1116852	0.89%
03 Sep 2009	174.70	174.90	175.69	173.72	814101	0.73%
02 Sep 2009	173.44	173.10	175.00	171.50	1025787	0.07%
01 Sep 2009	173.32	176.10	178.10	172.60	1445209	-0.56%
31 Aug 2009	174.29	176.50	177.38	173.60	1353682	-2.18%
28 Aug 2009	178.18	179.90	179.90	176.00	1724271	1.60%
27 Aug 2009	175.38	174.00	176.90	172.20	1496456	0.81%
26 Aug 2009	173.97	177.27	177.27	173.32	1405934	-0.45%
25 Aug 2009	174.76	177.90	178.16	174.10	1906884	-2.38%
24 Aug 2009	179.02	179.00	181.50	177.89	1340732	0.81%
21 Aug 2009	177.59	174.60	178.31	172.05	1656113	1.29%
20 Aug 2009	175.32	171.00	176.50	170.99	1308647	3.67%
19 Aug 2009	169.11	173.60	174.74	167.00	1707732	-2.50%
18 Aug 2009	173.45	171.35	176.00	170.81	1714307	1.23%
17 Aug 2009	171.35	177.26	178.15	170.56	1776456	-4.85%
14 Aug 2009	180.08	180.50	181.49	178.10	1800336	0.18%
13 Aug 2009	179.76	174.00	181.00	172.56	1725508	5.57%
12 Aug 2009	170.28	170.92	171.99	167.14	1813291	-1.53%
11 Aug 2009	172.93	171.60	175.50	170.57	1498339	1.07%
10 Aug 2009	171.10	179.74	179.74	170.00	1517350	-1.85%
07 Aug 2009	174.33	177.07	180.00	172.00	1846845	-2.97%
06 Aug 2009	179.67	184.30	185.50	178.90	2139952	-2.54%
05 Aug 2009	184.36	185.51	187.37	183.03	1606033	-0.75%
04 Aug 2009	185.75	187.00	188.80	183.63	2114362	0.56%
03 Aug 2009	184.71	182.00	186.40	180.10	2045231	1.95%
31 Jul 2009	181.17	174.10	182.23	174.00	3729830	5.16%
30 Jul 2009	172.28	166.10	174.40	165.01	3545485	3.98%
29 Jul 2009	165.68	165.20	167.99	162.13	2237418	-1.49%
28 Jul 2009	168.18	174.08	174.08	167.22	1823473	-1.72%
27 Jul 2009	171.13	171.00	172.80	169.50	1346935	0.75%
24 Jul 2009	169.86	174.00	174.50	169.11	1600969	-1.66%
23 Jul 2009	172.72	171.00	174.00	170.25	1619972	1.97%
22 Jul 2009	169.39	172.00	174.70	168.32	1825605	-1.03%
21 Jul 2009	171.16	172.20	174.00	168.00	2047023	-0.66%
20 Jul 2009	172.30	168.00	173.94	164.10	2283664	2.93%
17 Jul 2009	167.40	162.00	168.30	161.70	1838238	4.35%
16 Jul 2009	160.42	165.20	166.00	159.53	1709078	-2.00%
15 Jul 2009	163.70	159.00	164.78	158.60	1426353	3.44%
14 Jul 2009	158.26	157.00	159.00	156.70	1530486	2.33%
13 Jul 2009	154.66	153.50	157.40	151.06	1903276	0.19%
10 Jul 2009	154.37	160.90	161.80	153.10	1808056	-3.77%
09 Jul 2009	160.41	158.50	162.48	157.01	2792552	1.48%
08 Jul 2009	158.07	162.99	162.99	156.65	3877593	-3.40%
07 Jul 2009	163.64	168.00	169.70	161.92	3562259	-1.03%
06 Jul 2009	165.35	180.00	183.99	163.32	3814520	-8.63%
03 Jul 2009	180.97	174.40	182.20	173.10	2074503	2.85%
02 Jul 2009	175.95	178.50	179.00	173.23	1576067	-1.13%
01 Jul 2009	177.96	173.10	179.40	172.11	1793307	1.97%
30 Jun 2009	174.53	178.30	178.31	173.31	2320439	-1.13%
29 Jun 2009	176.52	175.50	178.00	173.56	2387914	0.91%
26 Jun 2009	174.93	170.99	175.90	169.00	2441010	2.66%
25 Jun 2009	170.40	173.00	174.00	170.00	2418462	-0.75%
24 Jun 2009	171.68	172.40	173.00	169.50	1468197	0.52%
23 Jun 2009	170.80	167.50	172.50	166.45	2058141	0.74%
22 Jun 2009	169.54	173.10	176.00	168.60	2336099	-1.69%
19 Jun 2009	172.46	171.53	174.50	167.71	2137291	1.25%
18 Jun 2009	170.33	169.78	172.87	165.90	3038333	2.46%
17 Jun 2009	166.24	170.90	171.80	165.28	1930221	-3.03%
16 Jun 2009	171.44	161.64	172.20	159.90	2633386	4.42%
15 Jun 2009	164.19	162.90	167.40	161.00	2214603	0.45%
12 Jun 2009	163.46	171.00	172.34	162.60	2669098	-3.48%
11 Jun 2009	169.35	176.50	176.50	168.00	2415887	-3.60%
10 Jun 2009	175.68	176.40	179.99	174.01	2485290	-0.39%
09 Jun 2009	176.36	168.99	177.50	167.90	2742434	3.99%
08 Jun 2009	169.60	182.90	183.00	168.43	2920204	-6.70%
05 Jun 2009	181.77	189.50	189.80	181.00	2952925	-3.46%
04 Jun 2009	188.29	186.50	189.53	184.10	1859723	0.18%
03 Jun 2009	187.96	191.50	192.99	185.80	2231831	-1.43%
02 Jun 2009	190.69	188.00	194.10	181.88	2994030	1.60%
01 Jun 2009	187.68	203.97	203.97	184.27	2486302	0.42%
29 May 2009	186.89	183.10	189.22	182.70	2753823	2.15%
28 May 2009	182.96	178.00	183.70	176.75	3387545	2.05%
27 May 2009	179.29	171.02	179.97	171.02	2488835	6.12%
26 May 2009	168.95	170.60	176.05	167.00	2326955	-1.91%
25 May 2009	172.24	173.68	174.27	169.50	1942737	-0.55%
22 May 2009	173.20	168.70	173.99	167.60	2754322	1.16%
21 May 2009	171.22	176.00	177.90	170.00	3394235	-3.87%
20 May 2009	178.12	174.00	182.00	171.20	4296340	1.55%
19 May 2009	175.40	164.80	184.38	150.00	8802496	11.25%
18 May 2009	157.66	144.50	168.80	144.50	58624	20.03%
15 May 2009	131.35	126.70	132.50	126.70	3135287	3.64%
14 May 2009	126.74	124.97	127.59	121.95	3000178	0.48%
13 May 2009	126.14	130.00	131.00	125.50	3242853	-2.61%
12 May 2009	129.52	125.00	130.00	124.01	3613828	2.94%
11 May 2009	125.82	134.50	137.40	124.71	4771318	-5.01%
08 May 2009	132.46	136.98	137.50	130.61	2910255	-3.28%
07 May 2009	136.95	137.87	137.87	133.50	2223892	3.55%
06 May 2009	132.25	135.40	137.70	131.02	3112741	-1.69%
05 May 2009	134.52	137.50	138.60	133.57	3306388	-1.54%
04 May 2009	136.63	132.53	137.30	132.27	2606898	6.86%
29 Apr 2009	127.86	124.50	129.20	124.20	2635968	3.48%
28 Apr 2009	123.56	127.60	129.85	123.01	2692394	-3.33%
27 Apr 2009	127.82	128.90	133.00	126.50	3903748	-2.52%
24 Apr 2009	131.12	127.46	132.50	125.90	3257623	3.57%
23 Apr 2009	126.60	123.34	128.09	120.15	2367355	2.81%
22 Apr 2009	123.14	126.49	127.80	122.30	2671415	-1.79%
21 Apr 2009	125.38	127.06	128.50	124.07	3237405	-3.16%
20 Apr 2009	129.47	131.00	134.20	127.51	3177145	-0.77%
17 Apr 2009	130.48	129.90	135.50	127.67	4197261	3.48%
16 Apr 2009	126.09	130.50	132.09	125.00	4428569	-2.62%
15 Apr 2009	129.48	119.03	131.00	118.57	4606891	6.31%
13 Apr 2009	121.79	116.08	123.00	115.50	3822947	6.81%
09 Apr 2009	114.03	115.02	116.20	111.34	5145597	1.47%
08 Apr 2009	112.38	109.00	113.90	107.04	4074911	-0.09%
06 Apr 2009	112.48	117.55	119.40	110.84	4353254	-1.94%
02 Apr 2009	114.71	110.11	117.00	110.11	5459856	6.46%
01 Apr 2009	107.75	107.62	108.47	102.33	4116277	0.97%
31 Mar 2009	106.71	103.21	108.50	99.51	5794479	4.37%
30 Mar 2009	102.24	111.10	111.90	101.40	3669520	-9.06%
27 Mar 2009	112.43	110.50	113.40	108.54	4712170	2.63%
26 Mar 2009	109.55	106.38	110.50	104.83	6146930	4.33%
25 Mar 2009	105.00	103.90	105.95	102.23	4439096	1.71%
24 Mar 2009	103.23	103.50	108.50	102.50	4952340	0.85%
23 Mar 2009	102.36	96.50	102.96	96.13	4195506	7.22%
20 Mar 2009	95.47	95.66	96.85	94.50	2511664	-1.45%
19 Mar 2009	96.87	95.80	97.60	93.60	3634687	0.87%
18 Mar 2009	96.03	95.48	97.50	95.48	3317857	1.07%
17 Mar 2009	95.01	99.10	99.79	94.66	3174875	-3.75%
16 Mar 2009	98.71	95.59	99.10	95.44	2673879	3.57%
13 Mar 2009	95.31	92.28	95.57	92.28	2713850	4.59%
12 Mar 2009	91.13	93.40	93.40	89.71	2873396	1.79%
09 Mar 2009	89.53	93.20	93.95	89.15	3024171	-4.87%
06 Mar 2009	94.11	92.50	95.79	91.12	3405532	0.72%
05 Mar 2009	93.44	96.99	97.80	92.30	3990636	-2.36%
04 Mar 2009	95.70	98.20	98.60	95.10	3264174	-1.79%
03 Mar 2009	97.44	99.50	100.70	96.85	2994875	-2.02%
02 Mar 2009	99.45	101.47	101.50	98.50	2976534	-3.00%
27 Feb 2009	102.53	102.34	103.60	100.62	3133001	0.22%
26 Feb 2009	102.31	103.90	105.50	101.50	2593530	-1.30%
25 Feb 2009	103.66	105.50	105.90	103.01	2145143	0.86%
24 Feb 2009	102.78	105.06	105.06	99.62	2388153	-1.56%
20 Feb 2009	104.41	104.78	105.65	103.50	2487200	-1.38%
19 Feb 2009	105.87	108.80	109.35	105.10	2870226	-1.14%
18 Feb 2009	107.09	109.80	110.50	106.50	2186572	-2.54%
17 Feb 2009	109.88	112.80	112.80	109.14	2574235	-3.35%
16 Feb 2009	113.69	118.06	119.19	112.76	2665005	-4.93%
13 Feb 2009	119.59	116.60	120.60	116.60	2307931	3.17%
12 Feb 2009	115.92	114.69	117.66	114.50	1971785	0.03%
11 Feb 2009	115.89	115.70	116.50	110.71	1652995	-0.45%
10 Feb 2009	116.41	117.37	118.39	114.30	1873230	1.44%
09 Feb 2009	114.76	112.50	115.40	111.60	1569646	2.59%
06 Feb 2009	111.86	111.00	112.40	110.00	1330674	2.17%
05 Feb 2009	109.48	110.25	110.97	108.20	1652160	-0.18%
04 Feb 2009	109.68	110.00	111.97	108.61	1959677	0.41%
03 Feb 2009	109.23	106.62	113.30	106.62	2829085	-0.32%
02 Feb 2009	109.58	113.90	113.90	108.52	2580005	-4.80%
30 Jan 2009	115.10	109.49	115.90	107.68	2833520	4.70%
29 Jan 2009	109.93	113.00	116.40	108.87	3592312	-1.19%
28 Jan 2009	111.25	109.24	111.77	106.54	3435352	2.28%
27 Jan 2009	108.77	106.00	109.40	106.00	3819415	4.44%
23 Jan 2009	104.15	107.95	111.10	103.11	4359527	-4.48%
22 Jan 2009	109.03	109.99	110.40	106.61	2394718	0.84%
21 Jan 2009	108.12	110.00	110.98	107.00	2345344	-2.85%
20 Jan 2009	111.29	113.20	113.50	110.22	1801344	-2.92%
19 Jan 2009	114.64	116.30	118.30	113.91	2140292	-1.53%
16 Jan 2009	116.42	115.50	117.66	115.10	1621098	1.47%
15 Jan 2009	114.73	117.50	117.50	113.20	1884840	-4.14%
14 Jan 2009	119.69	118.00	121.15	117.14	1722546	1.87%
13 Jan 2009	117.49	114.50	118.63	114.04	2284456	1.38%
12 Jan 2009	115.89	120.50	122.32	110.84	4092767	-5.09%
09 Jan 2009	122.11	122.00	125.17	117.64	2499651	-1.53%
07 Jan 2009	124.01	132.50	134.97	122.01	3726858	-6.26%
06 Jan 2009	132.29	138.87	138.87	129.80	3597096	-2.79%
05 Jan 2009	136.08	135.40	137.77	134.80	2693191	2.17%
02 Jan 2009	133.19	131.50	135.00	131.22	2416165	1.19%
01 Jan 2009	131.63	132.90	132.90	128.41	1899777	2.13%
31 Dec 2008	128.88	130.80	130.80	127.00	2704078	-0.22%
30 Dec 2008	129.17	127.50	130.84	125.96	2751981	1.56%
29 Dec 2008	127.18	124.00	127.65	120.56	2552764	2.31%
26 Dec 2008	124.31	129.50	130.90	122.67	2484886	-3.32%
24 Dec 2008	128.58	126.00	129.60	125.27	2687701	1.71%
23 Dec 2008	126.42	126.20	128.00	125.00	2551577	-0.69%
22 Dec 2008	127.30	127.80	132.30	126.50	2918817	-1.13%
19 Dec 2008	128.75	128.00	132.40	126.76	4455615	-0.66%
18 Dec 2008	129.60	120.32	130.50	120.21	5027183	7.85%
17 Dec 2008	120.17	124.02	126.00	119.00	3534175	-2.99%
16 Dec 2008	123.88	119.50	124.50	119.50	3989086	2.83%
15 Dec 2008	120.47	122.00	125.90	119.24	4542170	-1.00%
12 Dec 2008	121.69	116.50	123.20	113.64	3171263	1.50%
11 Dec 2008	119.89	119.10	122.20	116.51	4085977	0.82%
10 Dec 2008	118.91	117.50	119.80	115.00	4208552	1.74%
08 Dec 2008	116.88	117.00	120.00	115.30	3995284	3.05%
05 Dec 2008	113.42	116.80	120.90	112.03	4779702	-2.97%
04 Dec 2008	116.89	110.50	117.50	109.80	4680781	6.53%
03 Dec 2008	109.72	105.00	110.60	103.51	4448472	5.81%
02 Dec 2008	103.70	103.50	104.50	99.56	4719941	-1.81%
01 Dec 2008	105.61	109.00	112.63	104.80	5207938	-2.99%
28 Nov 2008	108.86	106.50	110.99	105.50	4321864	-1.48%
26 Nov 2008	110.50	108.40	111.50	104.30	5187860	3.09%
25 Nov 2008	107.19	116.78	119.00	106.00	4145019	-6.58%
24 Nov 2008	114.74	120.00	122.23	111.63	5426945	-3.06%
21 Nov 2008	118.36	108.52	121.00	108.52	3665018	8.88%
20 Nov 2008	108.71	104.90	113.68	102.13	2811440	0.55%
19 Nov 2008	108.11	110.80	115.20	106.56	2926511	-2.47%
18 Nov 2008	110.85	114.10	115.40	109.70	3678086	-5.09%
17 Nov 2008	116.79	117.00	118.90	112.10	2367486	-0.32%
14 Nov 2008	117.16	120.10	123.90	115.51	3858816	-0.61%
12 Nov 2008	117.88	121.02	123.29	114.63	4592478	-3.57%
11 Nov 2008	122.24	130.97	130.97	121.40	3174015	-6.03%
10 Nov 2008	130.09	127.00	131.50	125.10	2189950	4.17%
07 Nov 2008	124.88	120.10	125.99	118.56	3326062	2.64%
06 Nov 2008	121.67	123.38	126.47	120.00	4611713	-4.39%
05 Nov 2008	127.25	138.00	138.00	126.20	3610019	-3.66%
04 Nov 2008	132.08	123.01	133.44	122.36	3877799	6.48%
03 Nov 2008	124.04	116.40	126.47	115.50	2929882	11.78%
31 Oct 2008	110.97	115.00	117.70	106.55	4293292	0.92%
29 Oct 2008	109.96	116.00	118.50	107.83	3581118	-2.08%
28 Oct 2008	112.30	117.80	117.80	108.50	570089	6.67%
27 Oct 2008	105.28	114.96	118.97	98.50	5511766	-9.62%
24 Oct 2008	116.48	130.00	131.30	110.00	5628801	-12.18%
23 Oct 2008	132.63	136.60	139.70	131.40	3979395	-4.74%
22 Oct 2008	139.23	146.00	147.90	138.31	2579337	-6.41%
21 Oct 2008	148.76	145.00	150.50	142.00	2808760	3.62%
20 Oct 2008	143.56	142.00	151.00	136.82	3095391	1.13%
17 Oct 2008	141.95	155.90	156.50	138.01	2524864	-7.86%
16 Oct 2008	154.06	145.50	155.89	141.60	4241026	2.69%
15 Oct 2008	150.02	145.50	153.70	145.50	2459397	-1.85%
14 Oct 2008	152.84	155.26	158.98	150.30	3286204	2.19%
13 Oct 2008	149.57	137.80	153.20	136.40	2562325	10.59%
10 Oct 2008	135.25	124.40	137.50	118.12	4009237	2.59%
08 Oct 2008	131.83	137.47	138.50	130.10	3649630	-6.26%
07 Oct 2008	140.64	145.54	150.50	138.20	3059176	-1.89%
06 Oct 2008	143.35	147.26	147.80	142.12	1782235	-3.38%
03 Oct 2008	148.37	145.10	152.70	145.10	2245327	-1.38%
01 Oct 2008	150.45	148.48	152.50	141.50	2750995	2.81%
30 Sep 2008	146.34	138.50	148.50	135.50	2229762	4.12%
29 Sep 2008	140.55	145.00	145.50	135.20	1859928	-2.05%
26 Sep 2008	143.49	150.90	150.90	142.71	2199519	-4.02%
25 Sep 2008	149.50	152.01	152.75	146.80	2339293	-1.52%
24 Sep 2008	151.81	151.50	153.80	148.40	2061344	0.98%
23 Sep 2008	150.33	153.00	156.81	149.68	2178209	-4.06%
22 Sep 2008	156.69	158.00	159.49	154.80	1850960	0.07%
19 Sep 2008	156.58	159.80	162.00	154.63	3279255	-0.05%
18 Sep 2008	156.66	147.00	158.77	142.50	2675267	2.34%
17 Sep 2008	153.08	160.00	160.00	151.16	2573937	-3.16%
16 Sep 2008	158.08	142.00	160.00	142.00	3185164	6.09%
15 Sep 2008	149.01	148.88	150.25	140.60	2213324	-1.55%
12 Sep 2008	151.36	155.98	156.40	148.80	2202487	-1.65%
11 Sep 2008	153.90	155.12	155.57	151.01	1795265	-1.77%
10 Sep 2008	156.67	154.10	158.37	153.50	2116952	0.53%
09 Sep 2008	155.85	158.99	158.99	155.10	2003951	-2.09%
08 Sep 2008	159.18	156.00	161.00	156.00	1816266	4.73%
05 Sep 2008	151.99	151.15	153.72	147.00	2786281	-0.96%
04 Sep 2008	153.47	150.01	154.67	146.15	2552672	0.77%
02 Sep 2008	152.30	142.00	154.80	142.00	3208513	7.59%
01 Sep 2008	141.56	139.00	143.47	136.10	1682241	0.83%
29 Aug 2008	140.39	133.60	140.98	133.60	2661636	7.22%
28 Aug 2008	130.94	131.04	134.20	130.06	2144336	-1.62%
27 Aug 2008	133.10	136.46	138.90	131.81	1274780	-2.90%
26 Aug 2008	137.07	134.90	137.90	133.02	1686113	0.99%
25 Aug 2008	135.72	137.00	139.68	135.24	1235875	0.97%
22 Aug 2008	134.41	134.31	136.28	130.90	2253539	0.07%
21 Aug 2008	134.31	143.52	144.20	133.40	2000057	-6.96%
20 Aug 2008	144.35	145.40	147.80	143.00	1247995	0.07%
19 Aug 2008	144.25	143.00	145.89	141.21	1238955	-0.87%
18 Aug 2008	145.51	144.00	147.77	142.51	1982495	-0.01%
14 Aug 2008	145.52	157.79	157.79	145.20	1975843	-6.32%
13 Aug 2008	155.34	155.35	158.80	152.24	1595219	-0.17%
12 Aug 2008	155.61	159.65	162.48	152.52	1846801	-2.62%
11 Aug 2008	159.80	153.30	160.50	153.30	1671200	5.28%
08 Aug 2008	151.78	154.37	154.37	147.51	1943784	-0.35%
07 Aug 2008	152.32	151.48	155.44	150.64	1925586	0.31%
06 Aug 2008	151.85	159.25	163.90	150.73	2993517	-3.79%
05 Aug 2008	157.84	151.05	158.60	147.00	2038243	4.50%
04 Aug 2008	151.05	149.87	154.70	147.90	2013227	0.39%
01 Aug 2008	150.46	139.18	152.00	137.00	2002095	6.16%
31 Jul 2008	141.73	139.00	143.09	134.30	1885052	2.11%
30 Jul 2008	138.80	133.00	139.78	132.50	1577474	5.26%
29 Jul 2008	131.87	139.80	141.87	130.60	2374308	-6.97%
28 Jul 2008	141.75	140.20	150.49	140.20	2225774	-1.84%
25 Jul 2008	144.40	142.50	150.80	142.27	2091697	-2.35%
24 Jul 2008	147.88	155.80	157.40	146.24	2345765	-4.18%
23 Jul 2008	154.33	145.00	154.98	144.00	1799833	9.97%
22 Jul 2008	140.34	134.50	141.80	133.54	1852366	3.76%
21 Jul 2008	135.26	130.95	136.50	129.11	1525805	4.07%
18 Jul 2008	129.97	125.00	130.97	121.60	1438120	5.53%
17 Jul 2008	123.16	117.50	126.40	116.30	1527425	8.43%
16 Jul 2008	113.59	118.50	120.77	111.61	1321705	-3.88%
15 Jul 2008	118.18	125.50	125.50	115.24	1189905	-6.05%
14 Jul 2008	125.79	121.90	127.88	120.01	1308690	3.03%
11 Jul 2008	122.09	124.44	125.90	119.50	1426198	-1.27%
10 Jul 2008	123.66	121.70	125.70	120.01	1364647	-0.10%
09 Jul 2008	123.78	123.50	126.50	121.20	1121531	2.49%
08 Jul 2008	120.77	116.00	122.00	109.50	1573338	3.06%
07 Jul 2008	117.18	113.00	119.20	113.00	1135280	4.17%
04 Jul 2008	112.49	109.90	113.98	107.50	1373865	2.22%
03 Jul 2008	110.05	107.90	113.37	104.03	2056574	2.05%
02 Jul 2008	107.84	96.57	109.20	96.57	1214383	5.18%
01 Jul 2008	102.53	111.50	113.38	101.10	955287	-7.76%
30 Jun 2008	111.16	119.50	119.50	110.10	787863	-4.27%
27 Jun 2008	116.12	120.13	120.13	115.01	1010783	-5.10%
26 Jun 2008	122.36	120.98	124.97	118.75	1336023	2.47%
25 Jun 2008	119.41	117.00	121.70	114.02	1516194	-1.05%
24 Jun 2008	120.68	122.45	124.29	119.80	1070348	0.21%
23 Jun 2008	120.43	124.50	124.80	119.03	991066	-3.58%
20 Jun 2008	124.90	130.50	132.50	124.11	1201653	-3.96%
19 Jun 2008	130.05	133.00	138.47	129.00	863862	-3.71%
18 Jun 2008	135.06	138.51	139.87	134.51	860048	-2.66%
17 Jun 2008	138.75	132.50	139.38	131.51	1093042	4.59%
16 Jun 2008	132.66	133.49	136.48	131.60	687527	-0.64%
13 Jun 2008	133.52	133.80	136.00	132.24	1307407	-0.33%
12 Jun 2008	133.96	127.20	134.94	123.67	1223548	2.26%
11 Jun 2008	131.00	129.00	132.47	128.18	765790	2.42%
10 Jun 2008	127.91	128.28	129.68	125.04	1199208	-1.20%
09 Jun 2008	129.46	130.00	130.80	126.00	900670	-3.04%
06 Jun 2008	133.52	136.32	138.19	132.80	963018	-1.43%
05 Jun 2008	135.46	133.13	136.90	129.20	1118603	1.75%
04 Jun 2008	133.13	137.50	139.70	132.50	913648	-4.09%
03 Jun 2008	138.81	137.00	140.96	135.21	924433	-0.49%
02 Jun 2008	139.49	142.70	149.80	137.64	1206179	-3.47%
30 May 2008	144.50	146.51	148.90	143.54	867328	-1.11%
29 May 2008	146.12	152.22	153.99	145.22	1194988	-3.69%
28 May 2008	151.72	149.77	153.50	145.53	1138837	2.90%
27 May 2008	147.44	155.00	157.47	146.50	1448748	-4.14%
26 May 2008	153.80	156.30	156.40	152.64	884325	-2.24%
23 May 2008	157.33	161.80	162.47	156.43	1172803	-2.02%
22 May 2008	160.58	164.80	164.80	160.00	855459	-3.38%
21 May 2008	166.20	163.96	167.73	162.10	941195	0.56%
20 May 2008	165.28	170.00	170.20	164.53	648216	-3.14%
16 May 2008	170.63	168.11	171.40	168.11	675098	1.50%
15 May 2008	168.11	166.50	169.00	166.50	605774	1.22%
14 May 2008	166.08	165.10	167.79	165.10	484608	-0.42%
13 May 2008	166.78	167.00	169.20	165.13	1210137	0.31%
12 May 2008	166.27	166.50	168.00	161.60	669897	-1.15%
09 May 2008	168.21	171.40	174.33	166.64	903892	-2.95%
08 May 2008	173.33	174.50	175.99	172.34	759066	-1.99%
07 May 2008	176.85	174.00	177.99	172.23	1253937	0.63%
06 May 2008	175.74	177.20	178.39	173.50	814215	-1.26%
05 May 2008	177.99	183.84	183.84	176.61	1340448	-2.33%
02 May 2008	182.24	180.00	184.00	180.00	1572810	2.69%
30 Apr 2008	177.47	179.90	182.10	173.00	839999	-1.16%
29 Apr 2008	179.56	173.50	180.70	173.00	1382758	3.38%
28 Apr 2008	173.69	176.00	176.10	172.01	543169	-0.66%
25 Apr 2008	174.85	169.00	175.38	169.00	942900	3.97%
24 Apr 2008	168.17	169.94	171.00	167.50	775974	-0.84%
23 Apr 2008	169.60	173.60	174.47	168.00	824308	-2.11%
22 Apr 2008	173.25	173.50	175.30	172.50	555119	-0.49%
21 Apr 2008	174.10	167.49	174.80	166.00	1087264	3.43%
17 Apr 2008	168.33	168.00	172.10	167.50	1181120	1.10%
16 Apr 2008	166.50	169.00	171.00	165.80	788542	-0.64%
15 Apr 2008	167.58	166.40	169.00	163.01	571356	0.52%
11 Apr 2008	166.71	168.90	169.00	164.03	1041831	0.32%
10 Apr 2008	166.18	170.80	171.95	165.45	767523	-1.88%
09 Apr 2008	169.36	167.80	170.17	165.10	685437	1.15%
08 Apr 2008	167.43	169.00	172.20	164.84	1281660	0.05%
07 Apr 2008	167.34	161.90	170.00	156.14	1047375	4.48%
04 Apr 2008	160.17	163.91	165.03	159.15	938322	-2.28%
03 Apr 2008	163.91	165.60	167.00	162.50	601397	-1.03%
02 Apr 2008	165.62	165.20	171.10	164.70	895183	2.03%
01 Apr 2008	162.32	160.50	164.37	158.20	905246	1.43%
31 Mar 2008	160.03	167.40	169.50	159.00	1036121	-4.62%
28 Mar 2008	167.78	165.90	168.77	161.27	1285038	1.89%
27 Mar 2008	164.66	170.00	172.10	162.64	2132372	-3.92%
26 Mar 2008	171.37	174.50	179.40	169.01	820021	-1.45%
25 Mar 2008	173.90	166.50	175.49	166.50	849004	5.77%
24 Mar 2008	164.42	162.50	165.00	160.50	778725	2.44%
19 Mar 2008	160.51	162.30	167.94	158.72	1569887	0.78%
18 Mar 2008	159.26	164.00	165.50	158.10	1281786	-2.67%
17 Mar 2008	163.63	169.94	169.94	160.03	1359569	-4.47%
14 Mar 2008	171.29	170.00	174.00	168.00	1279162	1.00%
13 Mar 2008	169.60	176.00	177.88	168.00	1203520	-6.18%
12 Mar 2008	180.77	193.00	196.00	177.82	1634794	-4.58%
11 Mar 2008	189.45	186.00	193.60	185.01	915868	0.48%
10 Mar 2008	188.54	181.00	190.80	178.52	1539693	2.48%
07 Mar 2008	183.98	185.00	186.00	175.55	1340812	-0.49%
05 Mar 2008	184.89	186.10	189.20	181.31	1863630	-1.43%
04 Mar 2008	187.57	192.48	194.00	186.10	1268903	-2.42%
03 Mar 2008	192.22	200.10	205.24	190.00	1266483	-8.97%
29 Feb 2008	211.17	201.00	213.50	194.50	2401205	3.56%
28 Feb 2008	203.91	209.07	209.60	199.64	1377662	-2.34%
27 Feb 2008	208.79	213.43	215.50	207.10	572373	-1.72%
26 Feb 2008	212.45	213.00	215.50	210.05	502596	-0.07%
25 Feb 2008	212.59	213.37	213.90	206.50	696919	0.57%
22 Feb 2008	211.38	214.90	215.20	210.00	686076	-2.99%
21 Feb 2008	217.90	223.50	223.50	212.50	775005	-1.41%
20 Feb 2008	221.02	223.21	225.86	218.04	850948	-2.41%
19 Feb 2008	226.48	227.88	229.40	224.65	519621	0.49%
18 Feb 2008	225.37	231.50	233.97	222.54	591373	-1.83%
15 Feb 2008	229.57	217.80	230.40	217.32	919916	4.02%
14 Feb 2008	220.69	217.44	223.27	213.90	589779	4.23%
13 Feb 2008	211.74	207.00	213.90	205.10	552618	3.18%
12 Feb 2008	205.21	211.60	211.60	201.24	620939	0.05%
11 Feb 2008	205.10	226.69	226.69	200.17	865648	-6.44%
08 Feb 2008	219.21	215.53	221.80	211.62	880122	1.71%
07 Feb 2008	215.53	220.00	221.90	212.33	1143348	-1.25%
06 Feb 2008	218.25	219.90	220.50	213.76	979159	-2.06%
05 Feb 2008	222.85	226.40	227.40	221.00	661465	-1.99%
04 Feb 2008	227.37	221.40	230.74	221.00	771439	4.08%
01 Feb 2008	218.46	224.47	224.47	211.70	870757	0.79%
31 Jan 2008	216.74	215.50	224.77	213.60	1159043	-2.54%
30 Jan 2008	222.40	227.47	227.90	220.11	1036714	-0.30%
29 Jan 2008	223.07	231.00	235.90	222.01	951317	-3.57%
28 Jan 2008	231.34	229.90	233.90	220.00	911416	1.86%
25 Jan 2008	227.12	230.19	231.97	222.64	1324427	2.74%
24 Jan 2008	221.06	222.69	226.39	216.98	1388980	0.84%
23 Jan 2008	219.22	214.10	222.83	205.19	1164321	8.72%
22 Jan 2008	201.64	180.19	215.10	172.64	1541637	-2.68%
21 Jan 2008	207.19	222.36	224.50	191.64	1912417	-7.04%
18 Jan 2008	222.87	225.47	228.97	219.37	921142	-2.23%
17 Jan 2008	227.96	230.48	231.89	224.06	984969	0.03%
16 Jan 2008	227.89	228.78	229.53	221.32	1671434	-0.32%
15 Jan 2008	228.63	235.64	235.64	227.09	951583	-1.61%
14 Jan 2008	232.37	233.84	239.28	230.29	1363641	1.16%
11 Jan 2008	229.70	230.64	231.61	224.44	644596	1.05%
10 Jan 2008	227.32	234.17	236.32	224.34	885305	-1.83%
09 Jan 2008	231.56	231.14	236.51	230.30	995044	-0.41%
08 Jan 2008	232.51	228.28	236.04	227.86	1460965	2.57%
07 Jan 2008	226.69	226.30	229.06	222.74	623870	0.59%
04 Jan 2008	225.36	242.83	242.83	224.25	489276	-0.27%
03 Jan 2008	225.97	228.31	229.94	224.88	565525	-1.16%
02 Jan 2008	228.62	223.78	231.51	220.95	1015613	1.67%
01 Jan 2008	224.86	224.53	225.95	222.29	424788	0.52%
31 Dec 2007	223.70	227.34	227.34	222.64	349973	-0.27%
28 Dec 2007	224.30	223.59	227.26	222.65	541355	0.06%
27 Dec 2007	224.17	228.78	230.07	222.30	923521	-0.99%
26 Dec 2007	226.42	221.80	227.64	221.80	700918	2.80%
24 Dec 2007	220.26	219.31	221.51	216.07	543977	3.43%
20 Dec 2007	212.95	214.44	218.21	211.32	1157808	0.03%
19 Dec 2007	212.89	220.16	220.16	210.10	647234	-1.87%
18 Dec 2007	216.94	218.87	221.51	215.70	620278	-0.55%
17 Dec 2007	218.15	227.36	227.36	216.51	635154	-3.92%
14 Dec 2007	227.06	227.36	228.21	224.19	733710	0.43%
13 Dec 2007	226.08	232.55	233.44	225.00	486768	-1.74%
12 Dec 2007	230.08	228.31	231.60	228.31	647860	-0.36%
11 Dec 2007	230.92	231.98	233.59	228.87	681531	0.90%
10 Dec 2007	228.87	229.81	231.93	227.83	506992	-0.40%
07 Dec 2007	229.80	228.76	231.86	225.47	997018	1.68%
06 Dec 2007	226.00	226.42	229.89	224.44	1022524	0.46%
05 Dec 2007	224.96	218.49	226.32	218.06	1201001	3.01%
04 Dec 2007	218.38	219.53	221.22	217.17	810640	-0.43%
03 Dec 2007	219.32	219.81	221.31	217.73	955082	0.97%
30 Nov 2007	217.21	217.17	221.23	215.31	1536513	1.52%
29 Nov 2007	213.96	215.57	218.49	212.27	1214774	0.69%
28 Nov 2007	212.49	217.08	219.22	211.23	1103654	-0.97%
27 Nov 2007	214.57	211.64	215.85	209.64	1105555	1.38%
26 Nov 2007	211.64	215.10	217.33	209.64	1255685	-0.25%
23 Nov 2007	212.18	215.10	216.77	208.49	1264828	-0.01%
22 Nov 2007	212.20	207.45	217.46	200.40	2457145	4.29%
21 Nov 2007	203.47	215.10	215.10	201.42	919078	-5.36%
20 Nov 2007	214.99	216.51	222.08	213.31	1079233	-1.02%
19 Nov 2007	217.20	220.29	223.56	216.04	1299104	-1.08%
16 Nov 2007	219.58	217.76	221.61	212.86	1264069	0.84%
15 Nov 2007	217.76	224.06	224.06	216.80	1104278	-1.94%
14 Nov 2007	222.06	231.14	231.14	218.40	1368083	2.59%
13 Nov 2007	216.45	214.63	219.25	208.51	2047214	2.20%
12 Nov 2007	211.80	198.12	212.74	196.26	1814650	3.73%
09 Nov 2007	204.18	207.55	210.37	200.47	256999	-0.95%
08 Nov 2007	206.13	212.74	213.40	203.79	2137962	-3.44%
07 Nov 2007	213.47	211.32	219.72	205.78	1723402	1.98%
06 Nov 2007	209.33	212.36	216.04	205.29	1535818	-0.89%
05 Nov 2007	211.21	212.27	219.76	208.97	2905687	-0.45%
02 Nov 2007	212.17	193.40	214.53	188.68	2630086	8.37%
01 Nov 2007	195.79	204.44	204.44	193.63	2143188	0.34%
31 Oct 2007	195.12	190.66	200.29	190.66	1577927	0.63%
30 Oct 2007	193.90	200.46	203.68	191.73	3335248	-2.90%
29 Oct 2007	199.69	201.42	205.19	196.32	2207285	1.77%
26 Oct 2007	196.22	183.96	198.59	179.72	2608043	6.76%
25 Oct 2007	183.79	180.19	186.23	179.74	2559878	2.01%
24 Oct 2007	180.16	172.64	183.18	171.26	2871854	5.20%
23 Oct 2007	171.26	162.74	172.63	162.74	1415803	5.82%
22 Oct 2007	161.84	153.78	163.12	151.90	1140971	2.90%
19 Oct 2007	157.28	167.46	167.46	150.95	1774173	-0.47%
18 Oct 2007	158.02	175.95	178.30	152.36	1782871	-8.41%
17 Oct 2007	172.53	161.32	176.74	156.70	1859775	-5.14%
16 Oct 2007	181.87	184.91	187.83	179.25	1746159	-1.30%
15 Oct 2007	184.27	176.80	186.10	176.02	1883827	4.86%
12 Oct 2007	175.73	183.02	183.96	174.53	1293728	-4.23%
11 Oct 2007	183.49	183.49	184.32	180.38	890630	1.12%
10 Oct 2007	181.46	180.19	184.78	175.57	2428560	1.77%
09 Oct 2007	178.30	168.87	180.19	165.07	1519359	6.06%
08 Oct 2007	168.11	177.83	178.12	165.57	1342881	-3.99%
05 Oct 2007	175.10	181.13	182.55	173.49	1622959	-2.57%
04 Oct 2007	179.72	177.83	183.21	174.53	2061173	-0.13%
03 Oct 2007	179.96	182.36	183.87	168.49	1549186	0.68%
01 Oct 2007	178.74	184.15	185.38	177.61	1919363	-2.63%
28 Sep 2007	183.57	178.78	185.09	178.41	2672350	3.46%
27 Sep 2007	177.43	175.66	179.15	174.72	1792790	1.70%
26 Sep 2007	174.46	170.76	177.27	168.69	1636906	2.32%
25 Sep 2007	170.50	173.87	174.31	167.93	848295	-1.47%
24 Sep 2007	173.04	173.59	178.19	170.79	1136721	1.49%
21 Sep 2007	170.50	165.85	173.96	165.29	1004531	2.71%
20 Sep 2007	166.00	169.70	169.70	165.30	992069	-0.57%
19 Sep 2007	166.96	163.68	167.46	163.68	1851206	4.42%
18 Sep 2007	159.90	157.55	160.65	154.44	1649643	3.00%
17 Sep 2007	155.25	154.25	158.02	154.25	789923	-0.29%
14 Sep 2007	155.70	158.59	161.09	154.85	1736454	-1.44%
13 Sep 2007	157.98	154.22	158.68	153.78	1644545	3.09%
12 Sep 2007	153.25	153.78	154.69	152.79	676798	0.10%
11 Sep 2007	153.09	155.66	156.32	152.36	1078081	-1.05%
10 Sep 2007	154.72	150.38	155.17	149.53	922646	1.22%
07 Sep 2007	152.86	155.19	155.95	152.17	1330467	-0.83%
06 Sep 2007	154.14	149.81	154.72	149.62	1810346	2.49%
05 Sep 2007	150.40	152.74	153.12	149.06	1265135	-1.10%
04 Sep 2007	152.07	151.89	152.93	150.20	1155739	0.33%
03 Sep 2007	151.57	152.74	153.12	151.17	901942	0.39%
31 Aug 2007	150.98	148.12	152.64	148.12	1655104	1.88%
30 Aug 2007	148.20	149.44	151.39	147.08	2052362	-0.19%
29 Aug 2007	148.48	141.90	149.53	141.90	2019778	1.50%
28 Aug 2007	146.29	148.59	148.59	145.38	1475618	-0.27%
27 Aug 2007	146.68	143.30	147.45	140.19	2278278	6.05%
24 Aug 2007	138.31	137.27	138.95	134.44	2393192	3.63%
23 Aug 2007	133.47	139.62	141.50	132.74	2113602	-3.02%
22 Aug 2007	137.62	138.87	141.89	133.96	3232700	-0.31%
21 Aug 2007	138.05	147.64	147.64	136.91	2005628	-5.57%
20 Aug 2007	146.20	148.59	150.00	145.29	1266999	2.01%
17 Aug 2007	143.32	142.45	145.63	137.84	3032887	-0.12%
16 Aug 2007	143.49	146.23	146.97	143.14	1928550	-5.84%
14 Aug 2007	152.39	154.34	154.34	151.32	1263754	0.14%
13 Aug 2007	152.18	152.83	153.77	150.48	1498360	0.38%
10 Aug 2007	151.60	151.09	152.36	148.61	2011974	-2.65%
09 Aug 2007	155.72	162.93	163.02	154.81	1434764	-3.30%
08 Aug 2007	161.03	160.38	163.66	160.19	1106862	1.47%
07 Aug 2007	158.69	159.44	162.82	157.79	1712792	0.01%
06 Aug 2007	158.67	151.89	160.29	149.06	2613260	2.82%
03 Aug 2007	154.32	152.83	155.89	151.89	1757303	2.70%
02 Aug 2007	150.27	146.23	153.40	145.66	2417487	2.90%
01 Aug 2007	146.04	151.89	151.89	145.30	2715856	-4.67%
31 Jul 2007	153.20	153.02	154.30	145.29	3673699	2.91%
30 Jul 2007	148.87	143.82	152.34	142.44	2513337	5.29%
27 Jul 2007	141.39	143.40	144.11	138.69	2150697	-3.42%
26 Jul 2007	146.40	148.12	148.59	145.44	992392	-1.12%
25 Jul 2007	148.06	148.12	149.42	144.91	1276421	-0.40%
24 Jul 2007	148.66	151.42	151.70	147.86	1087813	-0.60%
23 Jul 2007	149.55	149.44	150.09	147.83	526464	0.06%
20 Jul 2007	149.46	151.89	152.81	148.68	855930	-0.72%
19 Jul 2007	150.54	148.78	151.70	148.78	819808	1.28%
18 Jul 2007	148.64	149.90	149.90	147.17	963216	-0.48%
17 Jul 2007	149.35	152.36	153.28	148.49	1448929	-1.78%
16 Jul 2007	152.05	147.17	152.64	145.76	1726314	3.32%
13 Jul 2007	147.17	147.64	149.43	146.64	1001232	0.05%
12 Jul 2007	147.10	146.06	148.02	146.06	615417	1.16%
11 Jul 2007	145.41	145.27	146.87	142.93	850899	-0.61%
10 Jul 2007	146.30	148.87	149.06	145.80	899231	-1.28%
09 Jul 2007	148.20	146.79	149.06	144.91	1109737	1.31%
06 Jul 2007	146.28	146.23	169.72	144.03	1644144	0.23%
05 Jul 2007	145.95	148.58	148.87	144.50	1615786	-1.08%
04 Jul 2007	147.54	150.85	152.83	146.82	1611373	-1.13%
03 Jul 2007	149.23	146.04	150.00	145.47	2235595	3.34%
02 Jul 2007	144.41	144.34	146.32	143.71	1746382	0.32%
29 Jun 2007	143.95	138.83	144.50	138.83	2963152	3.72%
28 Jun 2007	138.79	137.74	139.14	136.64	2251734	1.69%
27 Jun 2007	136.48	137.27	138.45	135.38	2016846	-0.73%
26 Jun 2007	137.48	137.35	138.30	136.11	1387726	0.52%
25 Jun 2007	136.77	137.74	137.74	135.29	1201993	-0.38%
22 Jun 2007	137.29	136.32	139.44	136.32	2272897	0.60%
21 Jun 2007	136.47	135.21	138.18	132.08	2123487	1.60%
20 Jun 2007	134.32	130.47	134.90	129.53	1812853	3.78%
19 Jun 2007	129.43	124.99	130.00	123.90	1327221	4.04%
18 Jun 2007	124.40	126.42	126.89	123.87	1227584	-0.42%
15 Jun 2007	124.92	125.00	127.27	123.30	1756959	0.78%
14 Jun 2007	123.95	122.64	125.14	122.17	1360422	1.82%
13 Jun 2007	121.74	125.00	125.78	120.78	1537559	-3.14%
12 Jun 2007	125.69	127.74	127.74	123.16	2023471	-0.55%
11 Jun 2007	126.39	127.93	130.09	126.05	817583	-1.24%
08 Jun 2007	127.98	125.60	130.85	124.65	2037482	-0.30%
07 Jun 2007	128.37	130.38	132.26	127.67	2148431	-2.07%
06 Jun 2007	131.09	136.32	137.17	130.28	1857287	-3.27%
05 Jun 2007	135.52	132.08	136.31	131.42	1808672	2.14%
04 Jun 2007	132.68	132.08	133.81	131.13	2182423	1.99%
01 Jun 2007	130.09	128.68	130.66	127.93	1908666	1.87%
31 May 2007	127.70	127.83	128.46	125.60	1602724	2.00%
30 May 2007	125.19	124.72	127.81	123.70	1711967	0.34%
29 May 2007	124.77	123.58	125.09	122.64	1049901	1.07%
28 May 2007	123.45	124.04	125.47	122.79	1067846	0.76%
25 May 2007	122.52	119.06	123.09	116.98	1318592	0.98%
24 May 2007	121.33	122.77	123.12	120.28	1614302	-1.73%
23 May 2007	123.46	125.47	125.47	122.28	1464050	-1.31%
22 May 2007	125.10	127.23	127.83	124.53	1589071	-1.67%
21 May 2007	127.23	126.51	128.68	125.95	1612466	1.60%
18 May 2007	125.23	125.38	126.42	123.31	1685265	0.02%
17 May 2007	125.20	121.71	126.04	121.70	2400676	3.34%
16 May 2007	121.15	116.98	121.89	116.32	2559706	4.62%
15 May 2007	115.80	113.68	117.08	113.21	2205598	1.80%
14 May 2007	113.75	111.32	114.62	111.32	2136062	4.57%
11 May 2007	108.78	104.72	109.91	100.94	1983499	2.65%
10 May 2007	105.97	106.61	108.73	105.34	1565604	0.03%
09 May 2007	105.94	102.04	106.32	101.15	1844383	3.82%
08 May 2007	102.04	105.66	106.78	101.61	1513814	-3.40%
07 May 2007	105.63	113.02	113.02	105.19	753904	-0.76%
04 May 2007	106.44	106.42	109.59	105.85	1377560	0.42%
03 May 2007	105.99	104.72	106.38	104.72	654139	1.96%
30 Apr 2007	103.95	102.93	104.61	99.15	1133118	0.02%
27 Apr 2007	103.93	107.93	108.45	103.14	1489196	-3.81%
26 Apr 2007	108.05	107.93	109.98	107.27	1255544	0.47%
25 Apr 2007	107.54	100.00	108.91	100.00	1276865	0.58%
24 Apr 2007	106.92	97.17	107.93	97.17	3121644	6.89%
23 Apr 2007	100.03	101.46	103.68	99.58	985413	-1.27%
20 Apr 2007	101.32	99.92	102.27	98.15	1857341	1.97%
19 Apr 2007	99.36	96.42	100.31	94.44	2175581	1.86%
18 Apr 2007	97.55	96.70	98.01	95.30	1275546	2.36%
17 Apr 2007	95.30	95.85	97.17	94.06	1097733	-0.33%
16 Apr 2007	95.62	94.91	96.41	94.67	953946	1.56%
13 Apr 2007	94.15	92.24	95.64	91.42	1211434	3.10%
12 Apr 2007	91.32	92.27	92.27	90.59	682426	-1.37%
11 Apr 2007	92.59	93.40	94.61	92.19	728021	-0.98%
10 Apr 2007	93.51	93.59	94.19	91.04	1044471	0.24%
09 Apr 2007	93.29	89.86	93.87	89.86	1173586	4.26%
05 Apr 2007	89.48	88.29	90.19	87.27	1132295	1.35%
04 Apr 2007	88.29	88.56	89.61	87.32	873724	0.98%
03 Apr 2007	87.43	87.27	89.34	86.32	1128332	-0.40%
02 Apr 2007	87.78	92.40	92.40	87.02	1133049	-6.44%
30 Mar 2007	93.82	93.41	94.62	93.05	1291367	0.89%
29 Mar 2007	92.99	91.89	94.44	90.20	1727324	1.23%
28 Mar 2007	91.86	94.91	95.26	91.26	934898	-3.94%
26 Mar 2007	95.63	97.17	98.10	95.10	1078620	-1.22%
23 Mar 2007	96.81	97.55	98.38	95.57	1326523	-0.31%
22 Mar 2007	97.11	93.59	97.64	93.59	2518005	4.72%
21 Mar 2007	92.73	90.10	93.24	89.26	1126518	3.21%
20 Mar 2007	89.85	87.74	90.57	87.74	1011387	2.79%
19 Mar 2007	87.41	87.25	87.73	85.58	876028	1.42%
16 Mar 2007	86.19	87.27	87.71	84.73	1815542	-0.92%
15 Mar 2007	86.99	90.10	91.01	86.58	1760770	-2.74%
14 Mar 2007	89.44	90.57	91.51	88.87	883408	-3.30%
13 Mar 2007	92.49	92.36	93.35	91.15	999334	0.63%
12 Mar 2007	91.91	93.40	94.44	91.52	1313835	-0.85%
09 Mar 2007	92.70	94.44	96.61	91.98	1722523	-1.67%
08 Mar 2007	94.27	93.30	95.38	90.86	2387409	3.62%
07 Mar 2007	90.98	94.15	94.50	89.09	1311136	-2.39%
06 Mar 2007	93.21	94.25	94.25	91.04	1122601	2.64%
05 Mar 2007	90.81	94.25	94.62	90.10	1655430	-4.21%
02 Mar 2007	94.80	97.64	101.36	93.50	1648832	-4.81%
01 Mar 2007	99.59	98.30	100.10	95.85	1108823	1.32%
28 Feb 2007	98.29	91.66	103.59	91.65	1790460	-2.55%
27 Feb 2007	100.86	102.93	108.40	100.19	1015137	-1.77%
26 Feb 2007	102.68	100.94	104.33	98.31	877062	2.85%
23 Feb 2007	99.83	107.08	107.08	98.21	1413837	-1.84%
22 Feb 2007	101.70	104.25	104.91	100.94	1482241	-2.52%
21 Feb 2007	104.33	103.75	105.47	102.89	828526	-0.17%
20 Feb 2007	104.51	106.80	108.00	104.25	668308	-2.14%
19 Feb 2007	106.80	106.42	107.45	105.68	832242	0.84%
15 Feb 2007	105.91	104.77	108.40	104.77	1107289	1.85%
14 Feb 2007	103.99	108.49	109.43	102.38	2204801	-6.06%
13 Feb 2007	110.70	111.60	113.16	109.26	1246945	-0.87%
12 Feb 2007	111.67	113.18	113.57	110.57	1135384	-1.33%
09 Feb 2007	113.18	113.78	114.60	111.24	1017998	-0.46%
08 Feb 2007	113.70	112.74	114.99	112.45	1034407	0.85%
07 Feb 2007	112.74	112.74	113.57	111.83	1116846	-0.12%
06 Feb 2007	112.88	113.68	114.15	112.29	961322	-0.04%
05 Feb 2007	112.93	110.95	113.86	110.41	1262870	1.36%
02 Feb 2007	111.42	114.62	114.86	110.68	1941456	-1.82%
01 Feb 2007	113.49	109.25	116.04	107.14	2491197	5.48%
31 Jan 2007	107.59	109.62	111.32	106.87	1762083	-1.36%
29 Jan 2007	109.07	112.27	112.27	108.59	557183	-1.73%
25 Jan 2007	110.99	110.87	111.41	109.67	844471	0.33%
24 Jan 2007	110.62	110.76	111.79	108.40	1138549	-0.13%
23 Jan 2007	110.76	115.57	116.20	110.10	2165026	-4.13%
22 Jan 2007	115.53	114.91	116.23	114.91	373526	0.36%
19 Jan 2007	115.12	120.97	120.97	114.15	683057	-0.72%
18 Jan 2007	115.95	115.66	118.30	115.47	1233707	0.53%
17 Jan 2007	115.34	115.00	116.42	114.45	710615	1.06%
16 Jan 2007	114.13	118.40	118.40	113.60	1149226	-1.02%
15 Jan 2007	115.31	116.51	116.51	114.07	803861	-0.26%
12 Jan 2007	115.61	109.62	116.63	109.44	1926908	6.80%
11 Jan 2007	108.25	108.02	109.34	106.79	1749734	0.97%
10 Jan 2007	107.21	110.47	110.95	106.87	971222	-3.27%
09 Jan 2007	110.84	115.08	115.32	110.48	1503471	-3.20%
08 Jan 2007	114.50	117.81	117.81	113.87	874701	-2.45%
05 Jan 2007	117.37	117.08	118.67	116.33	696227	0.09%
04 Jan 2007	117.27	119.81	120.76	116.72	654440	-1.73%
03 Jan 2007	119.33	117.93	119.80	116.71	682554	0.90%
02 Jan 2007	118.26	117.93	118.87	117.27	408144	0.64%
29 Dec 2006	117.51	117.93	121.79	116.70	587050	0.82%
28 Dec 2006	116.56	118.87	127.36	116.25	1098928	-1.24%
27 Dec 2006	118.02	118.38	119.51	117.61	597828	0.31%
26 Dec 2006	117.65	115.54	117.92	114.15	790610	2.63%
22 Dec 2006	114.63	114.34	115.57	112.36	664186	0.28%
21 Dec 2006	114.31	115.38	117.45	112.38	1332786	-0.41%
20 Dec 2006	114.78	117.36	118.78	113.78	1353425	-1.08%
19 Dec 2006	116.03	119.81	120.66	114.64	1712888	-3.11%
18 Dec 2006	119.75	118.87	120.92	113.97	1949244	0.39%
15 Dec 2006	119.29	116.04	119.62	116.04	812903	3.33%
14 Dec 2006	115.45	116.13	117.08	114.62	986099	-0.14%
13 Dec 2006	115.61	112.74	116.13	111.70	1780436	3.69%
12 Dec 2006	111.50	116.98	117.53	109.81	1921002	-5.18%
11 Dec 2006	117.59	125.00	125.00	116.07	1998976	-8.04%
08 Dec 2006	127.87	127.83	152.59	126.52	1162025	0.57%
07 Dec 2006	127.15	126.23	128.02	125.57	880036	0.71%
06 Dec 2006	126.25	126.56	128.49	125.49	731272	0.00%
05 Dec 2006	126.25	127.87	128.65	125.95	807742	-0.93%
04 Dec 2006	127.43	128.49	130.10	126.91	959714	-0.87%
01 Dec 2006	128.55	124.06	129.25	123.88	1612467	3.46%
30 Nov 2006	124.25	123.59	124.89	123.12	1194535	1.25%
29 Nov 2006	122.71	122.64	124.89	122.00	1445842	0.59%
28 Nov 2006	121.99	119.34	122.49	118.89	1031079	1.37%
27 Nov 2006	120.34	118.87	121.23	116.04	513726	1.42%
24 Nov 2006	118.65	118.40	119.10	117.48	753132	0.30%
23 Nov 2006	118.30	117.93	119.17	117.03	1163665	0.46%
22 Nov 2006	117.76	116.12	118.68	116.12	1016194	1.25%
21 Nov 2006	116.31	114.72	116.69	114.00	753673	1.88%
20 Nov 2006	114.16	115.10	115.70	112.17	1727408	-1.33%
17 Nov 2006	115.70	115.57	117.08	113.88	2792090	0.36%
16 Nov 2006	115.28	111.32	115.94	110.98	3656210	3.69%
15 Nov 2006	111.18	106.32	111.67	106.25	2284561	4.54%
14 Nov 2006	106.35	106.63	108.19	106.01	909881	-0.82%
13 Nov 2006	107.23	107.08	107.74	104.81	490156	0.24%
10 Nov 2006	106.97	106.13	108.30	106.04	1324049	0.29%
09 Nov 2006	106.66	106.61	107.33	105.90	992145	0.18%
08 Nov 2006	106.47	104.25	107.31	103.04	2027977	2.25%
07 Nov 2006	104.13	104.91	105.66	103.46	774291	-0.51%
06 Nov 2006	104.66	106.28	106.61	104.27	618309	-1.30%
03 Nov 2006	106.04	106.14	107.08	105.47	840651	-0.12%
02 Nov 2006	106.17	104.72	106.60	104.28	817846	1.04%
01 Nov 2006	105.08	118.52	118.52	102.74	1035588	1.66%
31 Oct 2006	103.36	103.78	105.16	101.98	1640280	-0.20%
30 Oct 2006	103.57	103.21	104.00	100.94	1559960	0.33%
27 Oct 2006	103.23	100.76	103.48	100.22	1287612	2.60%
26 Oct 2006	100.61	96.79	101.23	95.88	2076477	4.03%
23 Oct 2006	96.71	98.11	98.40	96.54	411859	-1.46%
21 Oct 2006	98.14	98.96	100.00	97.64	77853	-0.04%
20 Oct 2006	98.18	98.49	99.06	97.67	559415	0.33%
19 Oct 2006	97.86	98.68	99.44	97.04	863126	-0.68%
18 Oct 2006	98.53	97.45	99.06	97.17	868881	0.97%
17 Oct 2006	97.58	97.17	98.44	96.45	656013	0.73%
16 Oct 2006	96.87	96.89	97.48	95.71	771055	0.53%
13 Oct 2006	96.36	97.91	97.91	96.14	568045	-0.72%
12 Oct 2006	97.06	95.28	97.45	93.87	870419	2.48%
11 Oct 2006	94.71	97.45	97.74	94.25	671404	-2.15%
10 Oct 2006	96.79	98.07	98.25	96.63	467921	-0.84%
09 Oct 2006	97.61	97.14	98.11	95.76	637619	0.14%
06 Oct 2006	97.47	98.47	98.47	97.19	486887	-0.63%
05 Oct 2006	98.09	96.98	98.66	96.43	1235803	2.41%
04 Oct 2006	95.78	97.53	97.63	95.39	908404	-1.75%
03 Oct 2006	97.49	97.08	97.91	96.52	874932	0.46%
29 Sep 2006	97.04	98.49	98.49	96.24	1102403	-0.07%
28 Sep 2006	97.11	94.34	98.06	94.06	2548119	2.84%
27 Sep 2006	94.43	95.28	95.51	93.96	1802760	0.22%
26 Sep 2006	94.22	91.87	94.44	91.37	1544443	2.88%
25 Sep 2006	91.58	92.22	92.83	91.20	969645	-0.51%
22 Sep 2006	92.05	92.93	93.35	91.51	774540	-0.91%
21 Sep 2006	92.90	92.03	93.39	92.03	488787	1.04%
20 Sep 2006	91.94	92.27	92.55	91.06	858261	-0.30%
19 Sep 2006	92.22	93.59	93.87	91.79	1009655	-1.31%
18 Sep 2006	93.44	92.74	93.96	92.45	1026317	1.14%
15 Sep 2006	92.39	92.04	92.64	91.16	839131	0.33%
14 Sep 2006	92.09	91.98	92.45	91.06	1276505	0.67%
13 Sep 2006	91.48	88.49	91.70	88.40	1876454	4.00%
12 Sep 2006	87.96	86.32	88.47	86.04	1406005	1.54%
11 Sep 2006	86.63	89.15	89.51	86.01	776796	-2.75%
08 Sep 2006	89.08	89.34	89.34	87.53	798526	0.54%
07 Sep 2006	88.60	88.70	89.34	88.05	597191	-0.97%
06 Sep 2006	89.47	93.30	93.30	88.70	786284	0.34%
05 Sep 2006	89.17	88.94	89.70	88.23	1034262	1.04%
04 Sep 2006	88.25	88.27	88.68	87.93	532295	0.44%
01 Sep 2006	87.86	87.93	88.27	87.27	887349	0.00%
31 Aug 2006	87.86	88.02	89.03	87.29	1460469	0.06%
30 Aug 2006	87.81	85.90	88.11	85.01	1275883	0.94%
29 Aug 2006	86.99	79.10	87.55	79.10	919827	0.35%
28 Aug 2006	86.69	84.91	86.96	84.91	1354613	1.52%
25 Aug 2006	85.39	83.77	87.21	83.49	2412787	3.48%
24 Aug 2006	82.52	81.13	82.99	80.66	1041898	1.34%
23 Aug 2006	81.43	82.82	83.85	81.24	1167698	-1.74%
22 Aug 2006	82.87	83.85	84.33	82.32	688946	-0.56%
21 Aug 2006	83.34	83.49	83.91	81.62	1074319	0.48%
18 Aug 2006	82.94	82.85	83.38	82.19	1021715	-0.29%
17 Aug 2006	83.18	83.49	84.44	82.55	1224939	-0.76%
16 Aug 2006	83.82	82.95	84.44	82.55	1296885	1.96%
14 Aug 2006	82.21	80.31	82.56	80.31	809075	1.38%
11 Aug 2006	81.09	81.89	82.25	80.30	934222	-0.38%
10 Aug 2006	81.40	79.72	82.17	79.72	1487989	-0.26%
09 Aug 2006	81.61	78.40	82.55	77.94	2077376	4.01%
08 Aug 2006	78.46	76.60	78.72	76.60	1439543	2.60%
07 Aug 2006	76.47	76.23	76.89	75.10	1926473	0.34%
04 Aug 2006	76.21	77.93	77.93	75.76	2162058	-2.74%
03 Aug 2006	78.36	78.02	79.33	77.55	1801168	0.51%
02 Aug 2006	77.96	76.60	78.27	76.32	1287879	1.80%
01 Aug 2006	76.58	75.66	77.27	74.94	1982509	0.18%
31 Jul 2006	76.44	75.47	77.45	75.02	2036578	1.74%
28 Jul 2006	75.13	72.04	75.47	71.52	4178842	4.29%
27 Jul 2006	72.04	71.58	73.30	68.40	4960069	1.24%
26 Jul 2006	71.16	70.94	71.70	69.74	1140827	0.79%
25 Jul 2006	70.60	70.00	71.19	69.58	2246346	1.04%
24 Jul 2006	69.87	67.44	70.57	66.56	2158069	3.47%
21 Jul 2006	67.53	68.54	68.54	66.43	918891	-1.40%
20 Jul 2006	68.49	66.04	69.43	65.94	1511325	5.14%
19 Jul 2006	65.14	66.98	67.43	64.58	953135	-1.53%
18 Jul 2006	66.15	66.16	67.33	65.20	1051346	-1.00%
17 Jul 2006	66.82	68.87	69.43	66.13	816155	-3.95%
14 Jul 2006	69.57	67.93	69.99	67.56	1012752	0.84%
13 Jul 2006	68.99	67.30	70.18	67.08	908626	-0.65%
12 Jul 2006	69.44	67.45	69.77	66.92	1266140	1.03%
11 Jul 2006	68.73	69.00	69.60	68.11	1106155	-0.13%
10 Jul 2006	68.82	67.83	69.03	67.11	1444375	1.07%
07 Jul 2006	68.09	70.89	71.40	67.78	1044170	-3.56%
06 Jul 2006	70.60	70.76	71.59	69.81	1116987	-0.88%
05 Jul 2006	71.23	72.16	85.38	70.58	1197812	-0.10%
04 Jul 2006	71.30	70.28	71.79	70.19	1844946	1.77%

equitypandit

www.equitypandit.com

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