Zee Entertainment Enterprises Ltd

NSE :ZEEL BSE :505537 Sector : Entertainment

Buy, Sell or Hold ZEEL ?

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

ZEEL Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
05 Jun 2023	201.20	194.00	202.50	193.75	15642875	3.98%
02 Jun 2023	193.50	193.20	195.00	192.45	2544046	0.70%
01 Jun 2023	192.15	195.00	196.75	191.60	5210400	-1.49%
31 May 2023	195.05	194.45	196.80	193.00	9334255	-0.03%
30 May 2023	195.10	192.45	196.60	191.25	8735276	1.38%
29 May 2023	192.45	192.00	194.70	190.35	9569139	0.86%
26 May 2023	190.80	175.55	192.90	175.55	46839577	6.68%
25 May 2023	178.85	180.95	182.05	177.75	8412284	-1.08%
24 May 2023	180.80	183.50	184.90	180.20	6669607	-1.47%
23 May 2023	183.50	185.10	186.00	183.20	4536859	-1.24%
22 May 2023	185.80	186.80	186.80	184.30	2713133	0.03%
19 May 2023	185.75	187.40	189.60	183.65	9067017	0.32%
18 May 2023	185.15	188.80	188.80	184.45	3634991	-1.04%
17 May 2023	187.10	190.00	190.00	184.35	4403485	-1.06%
16 May 2023	189.10	190.70	191.60	188.55	3757570	-0.58%
15 May 2023	190.20	188.00	191.20	185.20	6676725	2.15%
12 May 2023	186.20	184.95	188.00	179.30	27560297	-3.07%
11 May 2023	192.10	193.30	193.85	191.40	4525123	-0.34%
10 May 2023	192.75	189.95	194.90	189.50	6722726	1.74%
09 May 2023	189.45	191.95	192.85	189.00	4401972	-1.02%
08 May 2023	191.40	192.80	193.50	191.05	5736049	-0.70%
05 May 2023	192.75	194.00	194.95	190.60	5937611	-1.20%
04 May 2023	195.10	194.75	196.65	193.75	5880935	-0.38%
03 May 2023	195.85	195.00	197.40	194.40	5281432	-0.25%
02 May 2023	196.35	198.00	199.40	195.65	7601216	-0.20%
28 Apr 2023	196.75	188.10	197.90	188.10	25665162	5.69%
27 Apr 2023	186.15	190.55	191.45	185.25	17670756	-1.72%
26 Apr 2023	189.40	187.25	191.60	183.55	11439942	1.15%
25 Apr 2023	187.25	192.70	193.50	186.65	12370487	-2.85%
24 Apr 2023	192.75	195.95	196.80	191.65	8324707	-1.63%
21 Apr 2023	195.95	196.80	198.80	194.70	5468727	-0.43%
20 Apr 2023	196.80	199.00	200.00	193.80	21002757	-0.63%
19 Apr 2023	198.05	204.00	204.25	197.50	13033724	-2.82%
18 Apr 2023	203.80	205.50	207.35	203.20	5445958	-0.02%
17 Apr 2023	203.85	205.45	214.00	201.65	17026157	-2.07%
13 Apr 2023	208.15	212.45	212.45	202.90	7245647	-1.63%
12 Apr 2023	211.60	213.65	214.60	211.25	3651067	-0.94%
11 Apr 2023	213.60	212.50	216.20	211.80	2490760	1.02%
10 Apr 2023	211.45	212.45	213.85	210.35	1862218	-0.47%
06 Apr 2023	212.45	214.10	214.35	211.05	2050933	-0.75%
05 Apr 2023	214.05	214.00	214.75	212.80	1650303	0.07%
03 Apr 2023	213.90	213.00	214.90	211.85	2691398	0.78%
31 Mar 2023	212.25	217.95	217.95	211.70	6250236	-1.76%
29 Mar 2023	216.05	209.00	219.65	208.45	15652099	3.47%
28 Mar 2023	208.80	210.85	213.20	206.50	5241239	-0.88%
27 Mar 2023	210.65	211.15	215.90	210.00	5556669	-0.52%
24 Mar 2023	211.75	216.50	217.75	210.70	6462530	-1.97%
23 Mar 2023	216.00	213.55	219.00	212.35	5696592	0.70%
22 Mar 2023	214.50	214.00	217.20	211.55	5994903	0.35%
21 Mar 2023	213.75	206.90	215.35	206.50	11141992	3.31%
20 Mar 2023	206.90	205.00	208.25	201.80	9491163	-0.17%
17 Mar 2023	207.25	205.85	209.15	198.20	20518280	0.27%
16 Mar 2023	206.70	189.10	207.95	187.45	22589250	9.34%
15 Mar 2023	189.05	193.00	194.00	187.50	4079054	-1.77%
14 Mar 2023	192.45	187.20	193.90	187.10	6511040	2.20%
13 Mar 2023	188.30	193.70	194.45	186.40	4321616	-2.74%
10 Mar 2023	193.60	192.00	195.40	190.40	2891305	-0.10%
09 Mar 2023	193.80	196.55	197.85	192.40	4136612	-1.45%
08 Mar 2023	196.65	198.10	201.50	195.35	9528342	0.64%
06 Mar 2023	195.40	200.10	201.70	194.70	6571348	-2.30%
03 Mar 2023	200.00	196.50	202.35	196.20	8617953	1.99%
02 Mar 2023	196.10	198.00	200.00	194.55	3304473	-1.58%
01 Mar 2023	199.25	194.70	200.20	192.60	7245746	1.87%
28 Feb 2023	195.60	190.45	198.50	188.30	19361371	6.91%
27 Feb 2023	182.95	195.00	195.00	176.65	23279131	-6.44%
24 Feb 2023	195.55	188.00	204.85	188.00	37357144	-1.56%
23 Feb 2023	198.65	196.70	201.95	176.55	76578247	-3.73%
22 Feb 2023	206.35	210.65	211.00	200.00	5867677	-2.04%
21 Feb 2023	210.65	215.80	215.80	210.00	3065064	-2.00%
20 Feb 2023	214.95	215.95	216.10	212.85	2142690	-0.14%
17 Feb 2023	215.25	214.25	216.90	213.50	2805579	0.61%
16 Feb 2023	213.95	215.90	216.20	212.60	5644841	-0.26%
15 Feb 2023	214.50	217.00	218.00	213.25	3280676	-0.81%
14 Feb 2023	216.25	213.90	217.75	210.35	8849241	-0.96%
13 Feb 2023	218.35	226.95	227.50	217.40	3390867	-3.53%
10 Feb 2023	226.35	224.00	228.80	222.25	2374095	0.82%
09 Feb 2023	224.50	222.00	224.95	220.40	2573936	0.60%
08 Feb 2023	223.15	222.00	224.00	221.00	1795544	0.84%
07 Feb 2023	221.30	224.00	224.00	220.10	1657540	-1.12%
06 Feb 2023	223.80	219.65	225.50	219.25	7808545	1.45%
03 Feb 2023	220.60	222.05	223.85	216.60	3616152	-0.65%
02 Feb 2023	222.05	220.00	224.20	218.50	3508465	0.34%
01 Feb 2023	221.30	227.90	228.00	215.85	3985166	-2.43%
31 Jan 2023	226.80	219.90	227.60	218.00	5794541	3.40%
30 Jan 2023	219.35	215.10	220.05	213.75	3325048	1.86%
27 Jan 2023	215.35	220.90	220.90	214.55	6687632	-2.11%
25 Jan 2023	220.00	222.55	222.80	219.00	6143830	-1.26%
24 Jan 2023	222.80	224.90	224.90	222.30	2458629	-0.47%
23 Jan 2023	223.85	223.50	225.15	221.75	3102920	0.49%
20 Jan 2023	222.75	224.75	226.35	222.25	3242461	-0.74%
19 Jan 2023	224.40	229.00	229.10	223.70	11476415	-2.46%
18 Jan 2023	230.05	228.80	230.60	226.50	4989562	0.74%
17 Jan 2023	228.35	229.95	229.95	227.45	3503736	-0.57%
16 Jan 2023	229.65	230.40	231.70	229.00	4003236	-0.26%
13 Jan 2023	230.25	228.40	230.90	227.10	3503797	1.28%
12 Jan 2023	227.35	229.70	230.20	224.60	6422397	-0.61%
11 Jan 2023	228.75	232.50	232.65	227.80	4748624	-1.19%
10 Jan 2023	231.50	238.00	238.00	230.50	6131689	-2.30%
09 Jan 2023	236.95	238.70	240.20	235.65	6043426	-0.36%
06 Jan 2023	237.80	238.85	240.25	236.05	1836104	-0.81%
05 Jan 2023	239.75	237.55	240.25	235.60	4488552	1.18%
04 Jan 2023	236.95	240.00	240.15	234.20	4968528	-1.31%
03 Jan 2023	240.10	241.95	242.90	239.05	5316536	-1.23%
02 Jan 2023	243.10	241.15	244.20	238.70	3713958	1.27%
30 Dec 2022	240.05	241.00	242.70	238.85	4121398	0.33%
29 Dec 2022	239.25	238.00	240.20	236.05	3877085	0.08%
28 Dec 2022	239.05	239.85	240.75	237.05	3917229	0.00%
27 Dec 2022	239.05	240.00	242.90	236.45	3651255	0.00%
26 Dec 2022	239.05	235.05	241.70	230.65	5052693	1.70%
23 Dec 2022	235.05	243.20	245.25	233.80	6879193	-4.14%
22 Dec 2022	245.20	248.60	250.15	242.00	8753085	-0.83%
21 Dec 2022	247.25	251.95	255.20	245.40	5395384	-1.59%
20 Dec 2022	251.25	251.00	252.30	247.85	3363026	-0.32%
19 Dec 2022	252.05	250.40	253.40	249.55	3187837	0.60%
16 Dec 2022	250.55	256.40	257.85	249.55	6558107	-3.00%
15 Dec 2022	258.30	261.75	263.30	257.50	4590361	-1.56%
14 Dec 2022	262.40	262.00	264.00	260.80	3285704	0.67%
13 Dec 2022	260.65	263.95	264.75	259.60	5463466	-0.72%
12 Dec 2022	262.55	262.00	264.35	260.05	4921307	0.71%
09 Dec 2022	260.70	264.00	264.90	258.20	4957696	-0.74%
08 Dec 2022	262.65	262.55	263.95	259.50	2885273	0.54%
07 Dec 2022	261.25	265.90	266.00	259.50	8540348	-1.17%
06 Dec 2022	264.35	266.10	267.75	263.15	4060189	-1.44%
05 Dec 2022	268.20	271.00	271.05	266.55	5574546	-1.05%
02 Dec 2022	271.05	266.00	271.90	265.15	6436957	1.76%
01 Dec 2022	266.35	265.40	268.85	263.25	6798614	0.66%
30 Nov 2022	264.60	260.50	265.85	259.95	7637573	1.03%
29 Nov 2022	261.90	259.00	262.70	258.40	5505725	0.54%
28 Nov 2022	260.50	258.85	262.95	258.60	4169247	0.42%
25 Nov 2022	259.40	253.90	261.00	252.70	6214720	2.63%
24 Nov 2022	252.75	254.80	255.00	250.75	7607420	-0.41%
23 Nov 2022	253.80	254.00	257.35	252.20	8480358	0.71%
22 Nov 2022	252.00	248.00	252.40	246.70	4614912	1.98%
21 Nov 2022	247.10	249.90	250.60	246.65	5124252	-1.49%
18 Nov 2022	250.85	254.00	255.30	249.15	4831143	-0.83%
17 Nov 2022	252.95	254.90	256.25	252.50	3559267	-0.71%
16 Nov 2022	254.75	259.90	261.25	254.00	6533638	-2.08%
15 Nov 2022	260.15	258.10	261.95	258.10	3182967	0.21%
14 Nov 2022	259.60	264.20	265.40	256.05	10385896	-2.35%
11 Nov 2022	265.85	263.30	267.30	261.10	8369362	1.59%
10 Nov 2022	261.70	262.00	263.55	259.60	4541879	-0.29%
09 Nov 2022	262.45	265.65	266.40	261.65	7936805	-0.74%
07 Nov 2022	264.40	266.00	267.60	260.65	5165695	-0.26%
04 Nov 2022	265.10	267.45	268.85	264.05	4227965	-0.86%
03 Nov 2022	267.40	264.00	269.40	263.35	5604967	0.92%
02 Nov 2022	264.95	263.00	267.95	262.50	5384989	0.93%
01 Nov 2022	262.50	263.00	264.50	261.05	5961641	0.02%
31 Oct 2022	262.45	264.40	265.15	261.85	5845813	-0.23%
28 Oct 2022	263.05	266.50	268.40	260.90	5951654	-1.07%
27 Oct 2022	265.90	265.00	266.85	263.35	7378389	1.12%
25 Oct 2022	262.95	268.30	269.80	262.50	8693812	-1.68%
24 Oct 2022	267.45	268.80	270.30	266.50	1646783	0.19%
21 Oct 2022	266.95	271.00	272.25	265.60	9405211	-1.49%
20 Oct 2022	271.00	271.80	273.30	269.35	7712560	-0.07%
19 Oct 2022	271.20	271.00	273.80	266.60	10359408	0.17%
18 Oct 2022	270.75	279.00	280.05	270.05	34222972	2.67%
17 Oct 2022	263.70	269.70	272.00	261.90	13737845	-1.38%
14 Oct 2022	267.40	277.25	277.75	266.65	10357588	-2.11%
13 Oct 2022	273.15	269.40	275.35	266.00	14644033	1.94%
12 Oct 2022	267.95	274.00	274.00	262.75	17886711	-1.72%
11 Oct 2022	272.65	280.50	280.90	268.85	11457350	-2.14%
10 Oct 2022	278.60	277.00	283.50	276.20	10302781	-1.14%
07 Oct 2022	281.80	280.90	284.50	277.25	14658804	0.66%
06 Oct 2022	279.95	273.50	287.00	272.15	53214447	4.38%
04 Oct 2022	268.20	257.45	271.50	255.25	16090506	6.34%
03 Oct 2022	252.20	259.00	263.65	249.75	8645406	-2.30%
30 Sep 2022	258.15	252.00	260.50	251.20	11165327	2.81%
29 Sep 2022	251.10	260.00	264.75	247.80	18822028	-2.24%
28 Sep 2022	256.85	260.00	268.20	254.20	9227792	-2.34%
27 Sep 2022	263.00	260.00	264.75	254.20	9541087	2.00%
26 Sep 2022	257.85	257.95	260.00	248.45	12171889	-1.19%
23 Sep 2022	260.95	274.65	275.40	258.60	18790529	-4.55%
22 Sep 2022	273.40	270.95	278.25	270.50	11060209	0.72%
21 Sep 2022	271.45	271.00	276.75	268.50	13406862	0.30%
20 Sep 2022	270.65	268.90	275.90	267.05	10298995	1.46%
19 Sep 2022	266.75	262.30	272.25	257.85	13948567	2.12%
16 Sep 2022	261.20	272.70	275.70	260.10	16065411	-4.58%
15 Sep 2022	273.75	278.50	278.80	272.00	10318297	-1.72%
14 Sep 2022	278.55	267.35	280.50	267.35	18713458	2.62%
13 Sep 2022	271.45	271.80	274.70	266.45	12425181	0.41%
12 Sep 2022	270.35	264.20	273.15	262.85	19608773	2.60%
09 Sep 2022	263.50	257.95	264.50	253.40	18419094	2.49%
08 Sep 2022	257.10	267.00	267.00	253.80	19901846	-1.36%
07 Sep 2022	260.65	246.50	262.00	246.00	16106949	4.85%
06 Sep 2022	248.60	252.00	254.50	247.20	6687442	-0.96%
05 Sep 2022	251.00	248.75	254.40	248.25	9926148	0.90%
02 Sep 2022	248.75	246.80	252.45	242.65	15309256	1.63%
01 Sep 2022	244.75	246.00	256.00	241.60	28737633	-4.79%
30 Aug 2022	257.05	253.95	257.95	252.40	6875275	2.27%
29 Aug 2022	251.35	250.90	254.75	248.45	6292622	-2.63%
26 Aug 2022	258.15	264.10	266.65	256.70	9243882	-1.62%
25 Aug 2022	262.40	266.25	269.00	261.15	11150822	-0.57%
24 Aug 2022	263.90	257.90	264.80	256.00	11576824	2.78%
23 Aug 2022	256.75	255.95	261.40	252.15	11492610	-0.93%
22 Aug 2022	259.15	258.35	265.70	254.10	16102139	-0.42%
19 Aug 2022	260.25	252.80	263.40	251.25	26465937	2.99%
18 Aug 2022	252.70	251.50	255.35	248.80	9844645	0.16%
17 Aug 2022	252.30	240.00	256.40	237.55	30869267	6.10%
16 Aug 2022	237.80	237.00	245.75	237.00	18463769	-1.65%
12 Aug 2022	241.80	247.45	248.70	240.45	8137318	-2.52%
11 Aug 2022	248.05	253.00	253.00	246.60	4886239	-0.74%
10 Aug 2022	249.90	252.00	254.30	247.10	5653826	-0.54%
08 Aug 2022	251.25	243.80	252.70	242.80	5304079	3.03%
05 Aug 2022	243.85	244.50	247.05	241.35	5339729	0.49%
04 Aug 2022	242.65	242.00	244.75	236.40	5878522	0.73%
03 Aug 2022	240.90	247.00	248.70	239.10	6947723	-2.55%
02 Aug 2022	247.20	252.05	252.05	245.70	7244357	-2.37%
01 Aug 2022	253.20	248.90	259.40	246.35	14510639	2.51%
29 Jul 2022	247.00	250.00	253.00	244.50	12094606	-0.42%
28 Jul 2022	248.05	241.25	249.15	236.10	11831628	3.40%
27 Jul 2022	239.90	237.20	240.50	235.55	5622615	2.00%
26 Jul 2022	235.20	233.50	240.30	230.10	7249321	0.73%
25 Jul 2022	233.50	236.00	237.15	230.75	3995511	-0.93%
22 Jul 2022	235.70	235.95	238.25	231.30	5037214	0.32%
21 Jul 2022	234.95	231.00	236.90	230.30	7089613	1.91%
20 Jul 2022	230.55	233.00	235.50	229.55	5406856	0.00%
19 Jul 2022	230.55	230.00	233.65	228.60	4528575	-0.11%
18 Jul 2022	230.80	226.00	232.30	225.30	5029013	2.76%
15 Jul 2022	224.60	225.00	226.90	222.50	2461734	0.09%
14 Jul 2022	224.40	223.00	227.20	222.15	4711666	0.58%
13 Jul 2022	223.10	222.50	225.35	220.50	4251873	1.04%
12 Jul 2022	220.80	223.20	225.70	220.00	3381170	-1.49%
11 Jul 2022	224.15	221.50	225.80	220.40	4438442	0.13%
08 Jul 2022	223.85	225.00	229.50	222.55	9254189	0.36%
07 Jul 2022	223.05	224.80	226.10	219.35	5442187	-0.27%
06 Jul 2022	223.65	215.40	224.85	213.50	7153218	3.85%
05 Jul 2022	215.35	220.45	221.25	214.00	4722722	-1.76%
04 Jul 2022	219.20	216.40	220.00	213.10	4711613	1.81%
01 Jul 2022	215.30	213.00	215.85	210.60	4131369	0.56%
30 Jun 2022	214.10	213.00	216.25	212.00	6263209	0.56%
29 Jun 2022	212.90	215.00	216.50	212.40	6359417	-2.00%
28 Jun 2022	217.25	221.60	221.60	215.25	6991281	-2.18%
27 Jun 2022	222.10	224.00	225.60	221.00	6191126	0.52%
24 Jun 2022	220.95	216.00	222.35	215.55	6246679	2.89%
23 Jun 2022	214.75	210.50	218.50	210.40	8689798	1.63%
22 Jun 2022	211.30	219.55	221.40	210.00	7112101	-4.63%
21 Jun 2022	221.55	213.00	222.60	211.10	9602280	6.18%
20 Jun 2022	208.65	215.60	216.00	200.50	9248842	-2.86%
17 Jun 2022	214.80	213.00	217.80	209.90	10180352	0.59%
16 Jun 2022	213.55	224.05	224.80	212.00	12144356	-3.37%
15 Jun 2022	221.00	227.50	229.50	220.25	10716437	-0.87%
14 Jun 2022	222.95	226.75	230.50	220.10	13094527	-1.65%
13 Jun 2022	226.70	232.70	232.80	219.60	19324289	-4.00%
10 Jun 2022	236.15	238.00	239.35	235.20	4042028	-1.69%
09 Jun 2022	240.20	238.00	241.15	236.20	4658413	0.59%
08 Jun 2022	238.80	238.00	243.45	238.00	6425645	0.34%
07 Jun 2022	238.00	248.70	248.70	237.20	6638940	-4.42%
06 Jun 2022	249.00	250.80	253.45	244.25	4606156	-0.99%
03 Jun 2022	251.50	257.15	259.40	250.40	6538215	-1.53%
02 Jun 2022	255.40	253.00	257.50	250.50	6971401	0.89%
01 Jun 2022	253.15	253.00	256.40	250.95	7109536	0.12%
31 May 2022	252.85	239.60	257.00	239.10	13992839	3.33%
30 May 2022	244.70	237.40	245.70	236.10	8134439	3.07%
27 May 2022	237.40	229.05	238.95	227.55	11730633	3.31%
26 May 2022	229.80	230.00	231.75	222.35	9419028	0.31%
25 May 2022	229.10	238.60	239.40	224.20	7610418	-3.31%
24 May 2022	236.95	237.90	240.55	234.00	8267637	-0.40%
23 May 2022	237.90	241.00	244.00	233.75	7727997	-0.34%
20 May 2022	238.70	236.80	239.40	233.30	5651099	3.67%
19 May 2022	230.25	235.00	238.85	227.15	9742143	-5.03%
18 May 2022	242.45	247.00	248.20	241.00	7269946	-1.46%
17 May 2022	246.05	241.95	246.90	239.25	6091306	2.65%
16 May 2022	239.70	241.00	241.85	235.55	5814197	0.19%
13 May 2022	239.25	239.05	247.50	237.55	9029271	1.27%
12 May 2022	236.25	235.00	240.55	233.05	9306586	-1.38%
11 May 2022	239.55	233.95	241.45	229.35	14030026	2.97%
10 May 2022	232.65	236.30	239.00	231.30	16954377	-0.94%
09 May 2022	234.85	245.65	248.40	232.20	13981930	-5.40%
06 May 2022	248.25	240.00	249.70	237.75	9042587	1.60%
05 May 2022	244.35	246.35	252.45	242.35	6845453	0.23%
04 May 2022	243.80	257.60	258.60	242.65	10533122	-4.54%
02 May 2022	255.40	245.15	257.60	243.25	9807698	2.92%
29 Apr 2022	248.15	258.50	259.35	247.00	10858160	-2.91%
28 Apr 2022	255.60	256.35	256.80	247.60	13389263	0.71%
27 Apr 2022	253.80	260.00	261.25	252.30	9546533	-2.76%
26 Apr 2022	261.00	262.00	264.05	259.30	6874717	0.60%
25 Apr 2022	259.45	268.00	268.00	256.60	11936505	-3.78%
22 Apr 2022	269.65	265.10	276.45	264.00	12008805	1.01%
21 Apr 2022	266.95	267.35	270.30	266.00	7922326	0.49%
20 Apr 2022	265.65	268.95	272.00	263.60	7317765	-0.75%
19 Apr 2022	267.65	277.00	280.50	261.45	10774664	-2.37%
18 Apr 2022	274.15	273.10	277.50	267.40	16517544	-1.84%
13 Apr 2022	279.30	284.30	285.50	278.05	11132353	-1.06%
12 Apr 2022	282.30	290.80	290.80	279.35	12633268	-2.92%
11 Apr 2022	290.80	287.40	292.40	284.65	9139147	1.68%
08 Apr 2022	286.00	286.80	288.95	283.00	9961914	0.44%
07 Apr 2022	284.75	285.00	296.90	283.20	67870863	-2.11%
06 Apr 2022	290.90	299.80	305.00	287.10	21387631	-3.08%
05 Apr 2022	300.15	304.50	307.00	298.40	9511869	-0.86%
04 Apr 2022	302.75	299.80	308.70	297.60	12108609	0.98%
01 Apr 2022	299.80	288.00	301.90	285.15	13698030	3.97%
31 Mar 2022	288.35	295.50	295.50	286.95	7805589	-1.92%
30 Mar 2022	294.00	286.85	298.50	284.00	19227857	3.27%
29 Mar 2022	284.70	295.00	296.00	281.35	18848071	-1.79%
28 Mar 2022	289.90	295.50	297.55	288.35	14722885	-1.76%
25 Mar 2022	295.10	303.00	303.75	293.00	30465535	-1.27%
24 Mar 2022	298.90	281.65	307.25	281.65	86772872	16.74%
23 Mar 2022	256.05	251.00	260.90	244.20	18175302	3.02%
22 Mar 2022	248.55	257.00	258.70	243.05	14965332	-3.21%
21 Mar 2022	256.80	258.95	263.30	256.10	8909916	-0.77%
17 Mar 2022	258.80	259.80	261.75	255.80	9120713	1.83%
16 Mar 2022	254.15	259.00	259.00	253.00	8512767	0.08%
15 Mar 2022	253.95	260.00	263.95	252.60	15453515	-2.03%
14 Mar 2022	259.20	244.90	262.80	244.10	27764946	6.91%
11 Mar 2022	242.45	247.10	253.50	241.00	15568427	-1.76%
10 Mar 2022	246.80	258.00	258.00	245.00	12616988	-1.52%
09 Mar 2022	250.60	238.00	252.30	235.60	18640774	5.87%
08 Mar 2022	236.70	236.25	240.10	228.75	13268000	-0.55%
07 Mar 2022	238.00	219.40	239.80	215.35	19826821	6.18%
04 Mar 2022	224.15	236.00	238.60	221.10	13748778	-5.82%
03 Mar 2022	238.00	241.50	244.00	235.60	10838206	0.06%
02 Mar 2022	237.85	229.25	241.25	227.20	17541419	3.75%
28 Feb 2022	229.25	226.80	233.00	219.50	27664374	-0.91%
25 Feb 2022	231.35	230.95	239.05	227.15	16615490	4.59%
24 Feb 2022	221.20	230.00	233.90	218.85	21321440	-7.91%
23 Feb 2022	240.20	244.75	246.00	239.20	10738414	-0.10%
22 Feb 2022	240.45	245.00	250.95	237.10	14021583	-5.46%
21 Feb 2022	254.35	258.00	261.85	252.80	9746915	-2.70%
18 Feb 2022	261.40	262.50	267.90	260.10	7291926	-0.61%
17 Feb 2022	263.00	268.05	269.00	261.85	5741013	-1.74%
16 Feb 2022	267.65	269.00	272.50	266.00	11455108	0.04%
15 Feb 2022	267.55	252.00	268.90	251.60	20413908	7.30%
14 Feb 2022	249.35	257.00	260.05	248.05	11162019	-4.79%
11 Feb 2022	261.90	263.50	267.50	260.70	11096932	-0.72%
10 Feb 2022	263.80	269.90	270.60	263.00	12375550	-1.60%
09 Feb 2022	268.10	273.00	276.30	267.10	8165778	-1.00%
08 Feb 2022	270.80	276.05	278.00	267.30	6048793	-1.71%
07 Feb 2022	275.50	276.00	280.65	273.85	5716433	-1.01%
04 Feb 2022	278.30	287.70	288.75	276.60	10466445	-3.20%
03 Feb 2022	287.50	284.30	292.00	278.60	12970686	-1.73%
02 Feb 2022	292.55	293.10	296.00	290.60	6392749	1.02%
01 Feb 2022	289.60	293.10	293.35	285.00	7873540	0.02%
31 Jan 2022	289.55	290.00	294.55	288.70	8827496	1.42%
28 Jan 2022	285.50	285.40	292.70	284.00	9119101	0.81%
27 Jan 2022	283.20	284.00	286.55	278.55	10806939	-1.94%
25 Jan 2022	288.80	266.90	289.75	264.25	19734730	7.72%
24 Jan 2022	268.10	290.45	290.70	262.50	28800291	-7.34%
21 Jan 2022	289.35	308.50	308.50	286.10	14111047	-6.19%
20 Jan 2022	308.45	317.45	317.45	307.20	10663352	-2.87%
19 Jan 2022	317.55	316.45	318.50	308.60	7401104	0.30%
18 Jan 2022	316.60	324.80	324.80	315.25	8259952	-2.16%
17 Jan 2022	323.60	324.10	325.00	320.40	5322246	0.33%
14 Jan 2022	322.55	325.00	326.70	320.60	4719499	-0.89%
13 Jan 2022	325.45	325.90	328.60	323.25	4034933	-0.14%
12 Jan 2022	325.90	326.20	328.50	323.50	4997507	0.37%
11 Jan 2022	324.70	329.50	332.20	323.20	8086625	-1.10%
10 Jan 2022	328.30	322.45	330.50	320.55	10038793	2.34%
07 Jan 2022	320.80	327.50	327.85	319.00	7530603	-1.16%
06 Jan 2022	324.55	316.25	325.60	315.25	8785346	1.72%
05 Jan 2022	319.05	322.50	322.80	317.40	5910270	-1.02%
04 Jan 2022	322.35	324.60	329.40	321.15	8071486	-0.19%
03 Jan 2022	322.95	318.65	324.50	318.65	5400666	0.67%
31 Dec 2021	320.80	319.10	323.00	318.35	7867316	0.85%
30 Dec 2021	318.10	319.80	321.50	314.00	13792892	0.05%
29 Dec 2021	317.95	322.00	324.85	316.70	10749681	-1.10%
28 Dec 2021	321.50	317.95	325.40	317.00	14889633	1.12%
27 Dec 2021	317.95	332.00	333.70	315.50	22394765	-4.17%
24 Dec 2021	331.80	342.00	342.00	330.05	15973004	-1.88%
23 Dec 2021	338.15	355.00	357.20	335.25	31445496	-3.04%
22 Dec 2021	348.75	342.00	359.65	332.70	70617043	0.27%
21 Dec 2021	347.80	335.55	356.15	329.00	46828469	4.92%
20 Dec 2021	331.50	338.60	350.85	322.55	31648004	-3.17%
17 Dec 2021	342.35	365.50	365.70	338.65	29550773	-7.02%
16 Dec 2021	368.20	370.35	371.50	360.20	16079499	0.26%
15 Dec 2021	367.25	371.50	378.70	363.80	25662380	-0.81%
14 Dec 2021	370.25	355.30	372.65	353.10	19401301	3.41%
13 Dec 2021	358.05	373.95	375.00	354.55	20506495	-3.49%
10 Dec 2021	371.00	368.95	373.50	366.40	14812417	0.83%
09 Dec 2021	367.95	357.95	371.00	354.60	28325189	3.12%
08 Dec 2021	356.80	352.90	360.80	351.10	16944434	1.75%
07 Dec 2021	350.65	360.95	361.85	348.85	17428900	-1.50%
06 Dec 2021	356.00	352.00	364.00	351.50	38258224	1.85%
03 Dec 2021	349.55	348.00	356.00	345.50	34508192	2.16%
02 Dec 2021	342.15	337.55	343.40	331.30	13740751	1.51%
01 Dec 2021	337.05	328.00	338.80	324.60	14940941	3.93%
30 Nov 2021	324.30	334.00	336.40	321.50	16291378	-1.70%
29 Nov 2021	329.90	344.00	345.95	328.50	18714952	-3.69%
26 Nov 2021	342.55	334.00	351.10	326.00	46362355	0.47%
25 Nov 2021	340.95	337.00	343.75	330.80	30805171	1.96%
24 Nov 2021	334.40	317.45	337.80	314.30	40329091	7.04%
23 Nov 2021	312.40	298.90	313.95	296.35	14920287	4.50%
22 Nov 2021	298.95	314.00	315.00	292.90	15365142	-4.70%
18 Nov 2021	313.70	320.50	322.45	306.65	14285918	-2.03%
17 Nov 2021	320.20	324.50	326.50	318.10	9040258	-1.37%
16 Nov 2021	324.65	327.50	336.75	323.00	32373100	-0.12%
15 Nov 2021	325.05	314.00	327.75	312.05	16644723	3.95%
12 Nov 2021	312.70	322.50	322.50	308.50	13094002	-0.43%
11 Nov 2021	314.05	318.00	322.60	310.10	10061766	-1.04%
10 Nov 2021	317.35	321.90	324.55	313.15	8233847	-2.23%
09 Nov 2021	324.60	316.00	327.85	312.55	17183572	2.46%
08 Nov 2021	316.80	311.00	320.95	309.00	14261936	2.14%
04 Nov 2021	310.15	309.00	311.30	308.95	1383317	1.08%
03 Nov 2021	306.85	314.00	315.50	305.15	8651729	-2.23%
02 Nov 2021	313.85	312.95	316.90	310.75	9143980	0.87%
01 Nov 2021	311.15	303.90	312.75	301.40	10772688	3.39%
29 Oct 2021	300.95	297.00	309.65	297.00	14679306	1.23%
28 Oct 2021	297.30	303.50	305.50	295.10	14925459	-1.98%
27 Oct 2021	303.30	317.40	317.40	301.55	17194768	-4.47%
26 Oct 2021	317.50	305.85	325.00	300.00	32370105	4.30%
25 Oct 2021	304.40	309.00	311.35	293.00	15469404	-1.17%
22 Oct 2021	308.00	322.10	329.65	304.00	31263670	-4.06%
21 Oct 2021	321.05	324.30	331.95	316.55	39983507	0.31%
20 Oct 2021	320.05	311.00	325.00	306.70	37524512	3.51%
19 Oct 2021	309.20	312.00	321.00	301.10	28366351	-0.53%
18 Oct 2021	310.85	319.45	323.00	309.05	20938494	-2.81%
14 Oct 2021	319.85	321.00	321.50	311.30	26317075	0.90%
13 Oct 2021	317.00	302.90	321.75	298.55	45042091	3.54%
12 Oct 2021	306.15	308.90	313.60	297.00	35716451	-0.03%
11 Oct 2021	306.25	295.00	315.40	285.35	26910318	3.94%
08 Oct 2021	294.65	295.00	299.10	292.25	11723263	0.67%
07 Oct 2021	292.70	295.20	297.50	291.50	9513397	-0.68%
06 Oct 2021	294.70	300.45	306.80	292.50	20947344	-1.59%
05 Oct 2021	299.45	299.90	303.20	294.15	18671616	-0.60%
04 Oct 2021	301.25	295.50	306.45	291.90	21838276	1.83%
01 Oct 2021	295.85	300.00	302.80	284.00	36734296	-2.42%
30 Sep 2021	303.20	302.90	309.60	300.00	30872327	-2.16%
29 Sep 2021	309.90	306.00	312.70	304.00	26734801	0.24%
28 Sep 2021	309.15	322.80	323.00	307.35	29276423	-4.07%
27 Sep 2021	322.25	305.00	327.95	302.00	47746149	1.05%
24 Sep 2021	318.90	322.00	333.00	306.40	73023126	0.22%
23 Sep 2021	318.20	343.00	362.90	315.00	138183537	-5.52%
22 Sep 2021	336.80	281.25	355.35	281.25	191544190	31.72%
21 Sep 2021	255.70	257.95	261.15	248.05	23976844	0.10%
20 Sep 2021	255.45	251.90	267.70	250.20	52771511	0.00%
17 Sep 2021	255.45	247.60	262.00	242.20	76050862	3.36%
16 Sep 2021	247.15	255.90	262.50	245.20	37987576	-3.42%
15 Sep 2021	255.90	261.55	300.75	251.20	200295409	-2.16%
14 Sep 2021	261.55	205.50	270.90	205.50	218600225	39.98%
13 Sep 2021	186.85	183.00	188.75	181.70	11521335	2.10%
09 Sep 2021	183.00	177.35	183.75	176.90	8692351	3.16%
08 Sep 2021	177.40	178.80	179.95	176.60	5332714	-0.25%
07 Sep 2021	177.85	180.95	181.10	177.30	7037519	-0.92%
06 Sep 2021	179.50	178.25	182.50	177.25	11031915	1.76%
03 Sep 2021	176.40	173.00	178.10	172.90	8531340	2.17%
02 Sep 2021	172.65	172.55	173.30	170.55	6040834	-0.69%
01 Sep 2021	173.85	173.00	174.80	171.80	6942115	1.28%
31 Aug 2021	171.65	173.85	174.00	171.00	4048562	-0.84%
30 Aug 2021	173.10	171.50	174.10	171.45	6047087	1.38%
27 Aug 2021	170.75	167.00	171.70	167.00	5173771	1.61%
26 Aug 2021	168.05	170.15	171.40	167.55	5813113	-1.23%
25 Aug 2021	170.15	173.00	174.50	169.60	5964565	-1.10%
24 Aug 2021	172.05	170.45	172.70	169.60	6570936	1.24%
23 Aug 2021	169.95	171.80	173.85	166.80	10096320	-0.29%
20 Aug 2021	170.45	174.10	175.70	170.00	10080518	-3.54%
18 Aug 2021	176.70	179.35	179.35	175.00	8089677	-1.15%
17 Aug 2021	178.75	181.90	182.50	177.20	7336721	-1.30%
16 Aug 2021	181.10	183.40	184.50	180.60	4139288	-1.17%
13 Aug 2021	183.25	185.85	185.85	181.60	5903634	-0.89%
12 Aug 2021	184.90	182.60	186.40	182.00	11685849	1.87%
11 Aug 2021	181.50	184.90	184.90	177.60	18273459	-1.04%
10 Aug 2021	183.40	192.70	192.90	182.30	18572935	-4.10%
09 Aug 2021	191.25	190.00	198.75	189.00	28640365	-2.70%
06 Aug 2021	196.55	201.60	204.50	195.70	10855957	-2.50%
05 Aug 2021	201.60	203.40	203.40	199.20	5623545	-0.10%
04 Aug 2021	201.80	207.30	213.80	201.00	25196399	-1.22%
03 Aug 2021	204.30	203.00	205.45	201.00	5731325	0.91%
02 Aug 2021	202.45	204.15	204.25	201.75	5407707	-0.15%
30 Jul 2021	202.75	199.70	206.00	197.00	9319250	1.83%
29 Jul 2021	199.10	201.55	202.15	198.50	3907940	-0.72%
28 Jul 2021	200.55	200.60	202.00	198.30	6739382	0.00%
27 Jul 2021	200.55	206.05	206.40	200.00	6733404	-2.53%
26 Jul 2021	205.75	205.45	209.20	204.55	5690399	-0.10%
23 Jul 2021	205.95	205.70	207.40	204.60	4662740	0.54%
22 Jul 2021	204.85	202.70	205.50	202.40	4171113	1.71%
20 Jul 2021	201.40	207.80	207.80	199.80	7631907	-2.47%
19 Jul 2021	206.50	208.00	210.40	205.60	4489542	-1.17%
16 Jul 2021	208.95	210.50	212.30	206.60	6418861	-0.43%
15 Jul 2021	209.85	214.75	214.90	209.45	5824639	-2.05%
14 Jul 2021	214.25	214.60	214.95	213.00	3920568	-0.14%
13 Jul 2021	214.55	216.50	216.60	213.40	3801626	-0.37%
12 Jul 2021	215.35	218.90	218.90	215.00	5141836	-0.58%
09 Jul 2021	216.60	216.50	217.45	214.55	4545309	0.21%
08 Jul 2021	216.15	220.15	223.05	214.55	6358866	-1.59%
07 Jul 2021	219.65	218.80	220.30	217.35	5669182	0.09%
06 Jul 2021	219.45	219.00	223.50	218.20	11029058	0.27%
05 Jul 2021	218.85	218.80	219.70	217.25	4474970	0.81%
02 Jul 2021	217.10	216.35	218.25	214.80	5672652	0.86%
01 Jul 2021	215.25	216.00	218.00	214.40	7236555	0.23%
30 Jun 2021	214.75	217.70	217.90	213.55	6262355	-0.60%
29 Jun 2021	216.05	220.00	220.75	215.45	5941840	-1.41%
28 Jun 2021	219.15	219.00	221.50	217.25	6550799	0.37%
25 Jun 2021	218.35	216.20	219.85	215.65	5652460	1.68%
24 Jun 2021	214.75	218.00	218.55	213.60	8267604	-0.79%
23 Jun 2021	216.45	220.50	222.00	216.00	9257067	-0.78%
22 Jun 2021	218.15	223.80	223.90	217.40	9338957	-1.60%
21 Jun 2021	221.70	218.40	224.15	216.00	15831666	-0.11%
18 Jun 2021	221.95	225.00	226.55	212.65	17030805	-0.80%
17 Jun 2021	223.75	225.90	231.45	222.20	19041251	-1.67%
16 Jun 2021	227.55	230.00	232.00	226.15	14531890	-1.24%
15 Jun 2021	230.40	219.25	234.45	218.70	44025606	5.59%
14 Jun 2021	218.20	220.50	220.90	213.80	12388921	-1.04%
11 Jun 2021	220.50	223.00	225.95	219.45	11069850	-0.72%
10 Jun 2021	222.10	218.75	224.45	215.50	24055745	2.56%
09 Jun 2021	216.55	220.00	226.15	214.10	23807905	-1.64%
08 Jun 2021	220.15	219.00	221.25	214.40	16723656	1.17%
07 Jun 2021	217.60	219.00	222.70	217.10	23608067	-0.32%
04 Jun 2021	218.30	216.60	221.45	216.10	21970877	-0.59%
03 Jun 2021	219.60	213.40	221.00	212.20	27032934	3.20%
02 Jun 2021	212.80	212.30	215.30	210.75	21107780	-0.19%
01 Jun 2021	213.20	210.50	213.70	204.55	27473056	1.84%
31 May 2021	209.35	212.10	214.95	208.15	15441552	-1.13%
28 May 2021	211.75	214.00	216.30	210.25	24722072	0.95%
27 May 2021	209.75	206.45	214.45	203.70	102639504	1.85%
26 May 2021	205.95	204.00	207.05	203.05	17320393	2.18%
25 May 2021	201.55	200.00	204.25	198.50	25885294	1.77%
24 May 2021	198.05	192.75	200.65	190.75	26696689	3.85%
21 May 2021	190.70	196.00	199.00	190.20	36903604	-0.47%
20 May 2021	191.60	194.65	194.70	189.25	14928706	-0.55%
19 May 2021	192.65	191.80	195.75	190.75	17744630	1.16%
18 May 2021	190.45	190.00	195.00	189.65	16370272	1.20%
17 May 2021	188.20	192.20	194.00	187.15	16998275	-1.77%
14 May 2021	191.60	194.15	195.00	186.20	18946472	-0.73%
12 May 2021	193.00	186.50	198.20	183.00	30610882	3.29%
11 May 2021	186.85	188.00	189.80	185.05	9111997	-1.14%
10 May 2021	189.00	187.20	193.60	186.55	13695685	1.48%
07 May 2021	186.25	183.95	190.75	181.40	21179867	2.19%
06 May 2021	182.25	184.00	184.20	179.60	7055520	-0.38%
05 May 2021	182.95	183.65	184.85	181.00	5766913	0.47%
04 May 2021	182.10	185.40	187.35	180.80	6677740	-0.90%
03 May 2021	183.75	184.05	184.50	181.15	6894289	-1.00%
30 Apr 2021	185.60	185.30	190.95	183.65	11435285	-0.51%
29 Apr 2021	186.55	190.80	191.65	186.00	9483009	-1.35%
28 Apr 2021	189.10	188.80	190.60	187.10	8429439	0.50%
27 Apr 2021	188.15	188.00	192.95	186.80	14247767	0.94%
26 Apr 2021	186.40	190.60	191.10	185.10	8542755	-0.85%
23 Apr 2021	188.00	192.00	193.00	187.00	8529439	-2.24%
22 Apr 2021	192.30	195.50	199.80	191.70	10203121	-2.58%
20 Apr 2021	197.40	193.00	201.75	192.20	15709132	3.70%
19 Apr 2021	190.35	187.00	191.20	185.10	9346956	-1.86%
16 Apr 2021	193.95	189.20	196.90	189.20	7952202	2.51%
15 Apr 2021	189.20	189.40	190.50	184.90	10404058	0.61%
13 Apr 2021	188.05	184.85	189.25	182.10	9965317	3.84%
12 Apr 2021	181.10	201.20	201.25	176.10	24875466	-12.11%
09 Apr 2021	206.05	202.50	208.00	201.00	11821377	2.03%
08 Apr 2021	201.95	202.00	205.20	200.60	8695941	0.77%
07 Apr 2021	200.40	200.95	204.25	199.80	12421910	0.25%
06 Apr 2021	199.90	202.25	204.50	198.60	8767242	-1.11%
05 Apr 2021	202.15	209.00	209.00	195.50	14387268	-3.39%
01 Apr 2021	209.25	204.20	210.85	202.20	8509692	2.98%
31 Mar 2021	203.20	201.40	204.55	198.90	6453075	1.12%
30 Mar 2021	200.95	204.00	204.00	197.95	8199118	0.50%
26 Mar 2021	199.95	199.60	203.85	198.10	9834076	1.96%
25 Mar 2021	196.10	206.00	206.50	194.30	14877598	-4.43%
24 Mar 2021	205.20	211.25	212.90	204.40	9492234	-3.50%
23 Mar 2021	212.65	215.30	216.45	210.40	7471433	-0.77%
22 Mar 2021	214.30	214.10	217.30	213.40	8223442	-0.72%
19 Mar 2021	215.85	206.00	216.85	203.20	16239368	4.23%
18 Mar 2021	207.10	206.40	214.85	204.10	22859020	1.84%
17 Mar 2021	203.35	210.00	211.85	202.70	11389219	-3.56%
16 Mar 2021	210.85	214.80	215.40	210.00	9399663	-1.13%
15 Mar 2021	213.25	219.00	220.35	209.05	19824700	-2.54%
12 Mar 2021	218.80	222.90	226.50	217.70	11711197	-1.29%
10 Mar 2021	221.65	222.10	224.05	220.35	7032325	0.59%
09 Mar 2021	220.35	225.95	228.00	215.00	11173032	-1.98%
08 Mar 2021	224.80	220.30	227.70	218.15	17810992	3.10%
05 Mar 2021	218.05	225.00	229.40	215.40	18275754	-3.41%
04 Mar 2021	225.75	220.00	231.80	216.80	28577547	1.69%
03 Mar 2021	222.00	221.90	226.00	220.45	15614989	0.84%
02 Mar 2021	220.15	217.00	221.40	214.35	20946460	1.52%
01 Mar 2021	216.85	203.00	218.20	202.40	31327176	7.89%
26 Feb 2021	201.00	205.00	208.55	200.00	15890204	-3.64%
25 Feb 2021	208.60	207.85	210.80	206.30	14098285	1.46%
24 Feb 2021	205.60	203.55	208.80	202.50	14598127	1.81%
23 Feb 2021	201.95	203.80	205.80	198.05	13790781	0.07%
22 Feb 2021	201.80	209.00	209.60	200.25	12740682	-3.24%
19 Feb 2021	208.55	211.75	213.70	205.75	11980113	-1.51%
18 Feb 2021	211.75	214.95	217.90	211.00	10113509	-1.49%
17 Feb 2021	214.95	206.90	216.00	205.25	24935346	4.29%
16 Feb 2021	206.10	213.50	213.75	202.85	22889782	-2.65%
15 Feb 2021	211.70	215.75	215.75	210.10	16138993	-0.38%
12 Feb 2021	212.50	215.95	218.40	212.00	16761723	-1.21%
11 Feb 2021	215.10	217.25	218.60	214.00	14009697	-0.99%
10 Feb 2021	217.25	217.50	220.30	215.00	17069196	0.70%
09 Feb 2021	215.75	221.90	221.90	214.00	24401733	-1.82%
08 Feb 2021	219.75	220.00	222.40	210.80	52078446	2.07%
05 Feb 2021	215.30	251.50	251.50	212.05	83931232	-13.69%
04 Feb 2021	249.45	242.80	261.00	242.00	42216784	2.15%
03 Feb 2021	244.20	245.00	251.75	238.55	25334325	0.54%
02 Feb 2021	242.90	228.00	247.70	227.50	31973546	6.91%
01 Feb 2021	227.20	222.00	229.50	214.20	12214573	3.27%
29 Jan 2021	220.00	223.70	229.00	217.75	13881940	-0.07%
28 Jan 2021	220.15	217.00	225.30	216.60	8740020	-0.43%
27 Jan 2021	221.10	224.00	224.75	218.25	10201540	-1.16%
25 Jan 2021	223.70	222.00	224.75	214.80	15254124	2.01%
22 Jan 2021	219.30	225.50	226.65	217.70	9909823	-2.55%
21 Jan 2021	225.05	230.40	233.90	223.50	10893385	-1.55%
20 Jan 2021	228.60	224.80	231.30	223.75	10865893	1.58%
19 Jan 2021	225.05	221.00	226.95	220.30	11383216	3.23%
18 Jan 2021	218.00	225.90	225.90	214.35	13959600	-3.07%
15 Jan 2021	224.90	229.00	233.60	221.60	18690401	-1.94%
14 Jan 2021	229.35	229.00	231.45	226.20	9349315	0.64%
13 Jan 2021	227.90	228.60	232.70	223.50	13442449	0.77%
12 Jan 2021	226.15	225.00	229.70	223.70	13723435	1.12%
11 Jan 2021	223.65	234.00	234.00	222.50	18011706	-3.24%
08 Jan 2021	231.15	221.85	236.85	220.70	44035673	5.57%
07 Jan 2021	218.95	223.75	224.60	218.10	14428798	-1.02%
06 Jan 2021	221.20	222.50	225.30	217.00	14154683	-0.58%
05 Jan 2021	222.50	218.00	223.00	215.15	20605048	1.57%
04 Jan 2021	219.05	226.90	228.20	216.00	26346595	-2.62%
01 Jan 2021	224.95	223.50	226.25	223.00	6985802	0.65%
31 Dec 2020	223.50	219.00	226.60	217.25	19679484	1.98%
30 Dec 2020	219.15	220.00	220.05	214.50	11515691	0.46%
29 Dec 2020	218.15	221.20	223.30	216.35	12167033	-0.91%
28 Dec 2020	220.15	219.25	222.65	217.50	10775262	1.31%
24 Dec 2020	217.30	219.00	222.45	215.50	14303972	0.09%
23 Dec 2020	217.10	214.25	218.50	210.70	16645688	1.19%
22 Dec 2020	214.55	214.25	216.90	202.00	26487392	0.89%
21 Dec 2020	212.65	224.95	228.20	202.75	27190879	-5.59%
18 Dec 2020	225.25	227.50	230.85	216.80	23682246	-0.29%
17 Dec 2020	225.90	231.70	238.20	224.00	25070715	-2.59%
16 Dec 2020	231.90	232.00	236.90	228.75	26452726	-0.04%
15 Dec 2020	232.00	214.50	234.00	213.15	47532503	7.71%
14 Dec 2020	215.40	215.00	217.80	213.50	11216924	1.27%
11 Dec 2020	212.70	214.00	216.70	209.50	12922375	0.09%
10 Dec 2020	212.50	213.45	213.90	208.25	12690594	-1.41%
09 Dec 2020	215.55	215.10	219.95	214.25	18236499	1.32%
08 Dec 2020	212.75	216.65	217.90	208.30	19510057	-1.41%
07 Dec 2020	215.80	208.50	216.65	206.55	25237101	4.33%
04 Dec 2020	206.85	206.00	212.30	205.50	23908626	1.15%
03 Dec 2020	204.50	199.60	207.00	198.80	26333709	3.41%
02 Dec 2020	197.75	195.60	200.00	193.85	17412260	1.07%
01 Dec 2020	195.65	195.00	198.25	190.00	22924405	1.50%
27 Nov 2020	192.75	190.80	201.00	190.05	46930628	1.58%
26 Nov 2020	189.75	190.00	190.95	187.10	11611301	0.72%
25 Nov 2020	188.40	189.85	193.50	187.00	19366032	0.05%
24 Nov 2020	188.30	189.00	190.90	187.50	10723549	0.59%
23 Nov 2020	187.20	187.00	188.00	183.75	10409948	0.92%
20 Nov 2020	185.50	187.80	188.90	183.25	15110555	-0.46%
19 Nov 2020	186.35	190.00	191.95	185.30	18335986	-2.18%
18 Nov 2020	190.50	188.40	192.20	186.05	16731478	0.50%
17 Nov 2020	189.55	194.90	195.20	187.95	16962442	-1.84%
14 Nov 2020	193.10	194.90	194.90	191.50	1626286	0.23%
13 Nov 2020	192.65	198.50	198.85	190.70	17321552	-2.92%
12 Nov 2020	198.45	196.00	200.00	194.65	11185597	1.61%
11 Nov 2020	195.30	196.10	200.00	193.25	19537936	1.14%
10 Nov 2020	193.10	192.00	196.00	188.00	16211541	0.76%
09 Nov 2020	191.65	194.10	196.55	190.15	12015414	-0.75%
06 Nov 2020	193.10	191.35	195.00	190.60	16331375	1.36%
05 Nov 2020	190.50	184.00	192.00	183.00	23465361	4.76%
04 Nov 2020	181.85	184.00	185.35	179.15	15629613	-0.11%
03 Nov 2020	182.05	185.80	190.75	180.70	29130334	-0.76%
02 Nov 2020	183.45	186.70	186.70	181.00	24307020	-2.37%
30 Oct 2020	187.90	181.95	189.60	180.50	36088539	4.91%
29 Oct 2020	179.10	181.20	181.50	176.25	14129357	-1.27%
28 Oct 2020	181.40	186.10	186.60	180.30	15589740	-3.33%
27 Oct 2020	187.65	178.20	189.65	177.50	29961326	6.20%
26 Oct 2020	176.70	186.95	186.95	176.00	21239113	-4.92%
23 Oct 2020	185.85	184.90	187.75	183.60	16063095	1.28%
22 Oct 2020	183.50	181.20	185.65	180.55	20327833	1.63%
21 Oct 2020	180.55	185.00	189.20	176.05	30221784	-1.34%
20 Oct 2020	183.00	174.20	183.80	173.00	32494248	5.05%
19 Oct 2020	174.20	176.70	177.90	173.50	20656092	-0.85%
16 Oct 2020	175.70	181.50	182.95	173.50	29518941	-2.36%
15 Oct 2020	179.95	187.00	188.40	178.70	20008768	-3.36%
14 Oct 2020	186.20	183.00	188.20	178.60	35731901	2.06%
13 Oct 2020	182.45	190.50	192.35	181.55	29410114	-3.90%
12 Oct 2020	189.85	196.35	198.00	186.55	47814247	-5.34%
09 Oct 2020	200.55	207.15	208.10	198.00	23606021	-2.60%
08 Oct 2020	205.90	209.90	212.95	204.15	24846187	-0.02%
07 Oct 2020	205.95	217.60	218.50	203.80	33782509	-5.05%
06 Oct 2020	216.90	211.00	219.55	208.45	26397321	4.18%
05 Oct 2020	208.20	214.50	215.00	207.50	22137202	-2.71%
01 Oct 2020	214.00	211.00	215.00	210.50	19070023	2.44%
30 Sep 2020	208.90	209.00	213.00	206.15	31203625	0.53%
29 Sep 2020	207.80	210.00	214.60	204.30	45045743	-0.46%
28 Sep 2020	208.75	198.75	209.75	197.20	34075363	5.32%
25 Sep 2020	198.20	197.55	201.50	183.20	61557172	4.12%
24 Sep 2020	190.35	185.00	195.80	182.85	76316695	-0.76%
23 Sep 2020	191.80	200.10	203.05	177.40	65002964	-2.69%
22 Sep 2020	197.10	212.35	212.35	193.35	54161525	-6.45%
21 Sep 2020	210.70	221.75	224.80	204.35	29829634	-4.36%
18 Sep 2020	220.30	223.40	226.65	219.20	24883313	-0.36%
17 Sep 2020	221.10	215.45	224.65	215.25	38033703	2.43%
16 Sep 2020	215.85	218.50	219.35	213.65	14876502	-0.74%
15 Sep 2020	217.45	218.50	220.20	216.30	17216230	0.58%
14 Sep 2020	216.20	222.00	224.70	214.10	23005307	-0.87%
11 Sep 2020	218.10	220.95	224.75	216.20	27201074	-2.26%
10 Sep 2020	223.15	220.50	228.90	219.50	46078546	0.72%
09 Sep 2020	221.55	212.00	223.50	207.45	52807559	3.65%
08 Sep 2020	213.75	223.65	225.45	212.10	33661021	-4.55%
07 Sep 2020	223.95	220.40	225.85	215.85	42979685	1.61%
04 Sep 2020	220.40	215.40	223.80	210.60	48964213	0.07%
03 Sep 2020	220.25	218.15	225.35	214.80	53032998	0.96%
02 Sep 2020	218.15	203.80	221.00	202.20	64987080	8.10%
01 Sep 2020	201.80	205.00	207.10	196.25	35361139	-0.86%
31 Aug 2020	203.55	215.85	217.75	201.05	40765976	-4.82%
28 Aug 2020	213.85	211.15	218.50	210.85	43106507	2.05%
27 Aug 2020	209.55	211.50	216.50	205.10	59248073	-0.92%
26 Aug 2020	211.50	201.90	213.40	197.75	69274948	5.78%
25 Aug 2020	199.95	203.85	204.50	197.75	32296449	-0.82%
24 Aug 2020	201.60	195.00	203.85	193.45	74694058	4.97%
21 Aug 2020	192.05	199.40	204.00	189.15	82296210	-3.71%
20 Aug 2020	199.45	195.00	207.00	192.50	165959680	1.35%
19 Aug 2020	196.80	172.50	200.00	169.25	144863037	13.14%
18 Aug 2020	173.95	170.00	179.10	165.30	59459727	2.26%
17 Aug 2020	170.10	163.50	171.00	162.90	40616177	5.52%
14 Aug 2020	161.20	163.80	167.50	158.20	37389106	-0.68%
13 Aug 2020	162.30	161.65	164.15	160.10	19407636	0.65%
12 Aug 2020	161.25	158.15	164.30	156.25	38668106	0.94%
11 Aug 2020	159.75	152.70	160.95	152.55	46605371	5.65%
10 Aug 2020	151.20	150.60	154.00	149.00	13344014	0.73%
07 Aug 2020	150.10	149.45	151.30	148.75	13680956	0.91%
06 Aug 2020	148.75	146.50	152.60	146.00	36848846	2.20%
05 Aug 2020	145.55	144.60	147.35	141.70	27773529	1.53%
04 Aug 2020	143.35	135.80	144.90	135.60	48865048	6.22%
03 Aug 2020	134.95	138.75	139.70	134.65	14721380	-2.74%
31 Jul 2020	138.75	140.90	141.05	138.10	17793629	-1.03%
30 Jul 2020	140.20	143.75	145.55	138.10	24878974	-1.51%
29 Jul 2020	142.35	145.00	147.20	141.50	22049200	-1.42%
28 Jul 2020	144.40	146.90	148.00	141.10	28328011	-0.69%
27 Jul 2020	145.40	148.10	155.10	144.60	39924272	-4.15%
24 Jul 2020	151.70	158.95	158.95	150.50	38317316	-4.56%
23 Jul 2020	158.95	161.00	167.75	157.70	65195777	1.24%
22 Jul 2020	157.00	154.00	158.95	149.05	40102993	2.11%
21 Jul 2020	153.75	155.70	156.25	152.00	21968824	-0.65%
20 Jul 2020	154.75	159.00	159.00	154.20	16710722	-1.68%
17 Jul 2020	157.40	157.00	159.80	155.05	17284145	0.00%
16 Jul 2020	157.40	161.55	162.00	154.60	18749935	-1.78%
15 Jul 2020	160.25	168.00	168.80	158.40	23665840	-3.64%
14 Jul 2020	166.30	172.45	172.50	165.50	15353973	-4.29%
13 Jul 2020	173.75	172.80	174.90	170.60	15282639	2.15%
10 Jul 2020	170.10	171.90	173.60	167.10	17017519	-1.05%
09 Jul 2020	171.90	174.65	174.65	169.75	18344508	-0.15%
08 Jul 2020	172.15	181.00	183.30	171.20	26968809	-4.52%
07 Jul 2020	180.30	174.00	181.75	170.85	25073549	3.00%
06 Jul 2020	175.05	173.80	177.90	172.20	12011796	1.63%
03 Jul 2020	172.25	176.60	177.35	171.30	10083306	-1.23%
02 Jul 2020	174.40	177.00	179.25	173.00	13114943	-0.57%
01 Jul 2020	175.40	167.00	178.00	165.05	24691275	2.51%
30 Jun 2020	171.10	174.00	175.80	169.60	10280629	-0.55%
29 Jun 2020	172.05	174.90	175.10	167.80	14624428	-2.38%
26 Jun 2020	176.25	175.50	180.75	174.15	17933761	2.26%
25 Jun 2020	172.35	172.00	176.40	168.80	17818871	-1.01%
24 Jun 2020	174.10	184.90	185.35	172.50	21628059	-4.31%
23 Jun 2020	181.95	176.90	186.90	176.05	21411859	2.77%
22 Jun 2020	177.05	175.00	180.00	174.00	20657312	2.37%
19 Jun 2020	172.95	176.80	178.20	169.35	27707426	-0.83%
18 Jun 2020	174.40	166.50	175.45	165.50	37917230	5.70%
17 Jun 2020	165.00	163.95	169.40	161.70	24991838	0.67%
16 Jun 2020	163.90	170.60	171.95	161.10	25974595	-0.97%
15 Jun 2020	165.50	168.55	177.00	163.50	46158536	-1.81%
12 Jun 2020	168.55	172.00	172.00	162.15	36219996	-4.21%
11 Jun 2020	175.95	190.75	191.15	174.80	21396814	-7.30%
10 Jun 2020	189.80	193.00	194.60	188.10	17134647	-1.35%
09 Jun 2020	192.40	199.00	202.30	190.80	27072604	-2.36%
08 Jun 2020	197.05	209.30	210.50	194.35	27557276	-4.44%
05 Jun 2020	206.20	207.00	210.45	202.35	36525491	0.29%
04 Jun 2020	205.60	195.00	207.80	187.20	47567806	5.06%
03 Jun 2020	195.70	204.95	205.20	192.70	24965864	-1.63%
02 Jun 2020	198.95	186.00	202.80	185.30	40657815	7.02%
01 Jun 2020	185.90	187.75	192.40	184.10	26450304	1.28%
29 May 2020	183.55	175.20	186.80	175.10	38399714	1.58%
28 May 2020	180.70	164.40	189.05	163.30	71029787	9.88%
27 May 2020	164.45	165.00	166.30	161.70	14838387	-0.45%
26 May 2020	165.20	164.00	166.60	159.35	19510832	1.19%
22 May 2020	163.25	153.60	165.00	152.00	38378398	6.04%
21 May 2020	153.95	155.10	159.50	152.85	15507263	0.26%
20 May 2020	153.55	150.45	154.65	149.35	13737028	2.20%
19 May 2020	150.25	152.00	155.70	148.05	21833565	0.50%
18 May 2020	149.50	163.50	164.30	148.05	23890131	-8.95%
15 May 2020	164.20	166.70	172.20	162.50	28283411	-3.21%
14 May 2020	169.65	163.00	172.95	156.60	32118963	2.72%
13 May 2020	165.15	161.00	168.50	155.20	27811754	6.51%
12 May 2020	155.05	155.25	156.40	148.05	17380917	-0.23%
11 May 2020	155.40	153.95	161.85	153.25	32288081	3.15%
08 May 2020	150.65	152.85	158.75	148.10	30517485	2.24%
07 May 2020	147.35	151.95	154.20	146.10	8145342	-3.47%
06 May 2020	152.65	150.00	154.50	147.00	13699211	2.86%
05 May 2020	148.40	150.80	155.45	146.90	22539682	1.37%
04 May 2020	146.40	150.00	152.00	143.45	14571211	-8.13%
30 Apr 2020	159.35	163.15	164.00	155.95	14614588	-0.03%
29 Apr 2020	159.40	156.70	166.00	154.85	26089905	4.56%
28 Apr 2020	152.45	150.00	155.85	149.75	15030199	1.80%
27 Apr 2020	149.75	150.90	153.00	146.80	16271369	3.17%
24 Apr 2020	145.15	150.80	152.85	143.00	25867426	-7.87%
23 Apr 2020	157.55	157.20	173.40	155.55	69208270	3.75%
22 Apr 2020	151.85	130.15	155.10	130.10	48546692	17.49%
21 Apr 2020	129.25	137.80	138.00	128.60	14998851	-8.11%
20 Apr 2020	140.65	142.00	149.75	137.60	23316257	0.36%
17 Apr 2020	140.15	139.05	142.70	137.10	15287491	3.39%
16 Apr 2020	135.55	133.50	138.95	131.50	18112295	1.35%
15 Apr 2020	133.75	143.00	143.00	129.10	26563975	-2.44%
13 Apr 2020	137.10	143.00	143.00	128.00	27106893	-8.51%
09 Apr 2020	149.85	145.10	151.30	145.00	8715706	4.68%
08 Apr 2020	143.15	138.00	148.15	135.25	10046602	1.60%
07 Apr 2020	140.90	129.00	143.00	126.65	11487045	13.31%
03 Apr 2020	124.35	123.00	125.95	119.05	7888049	2.85%
01 Apr 2020	120.90	124.00	126.75	120.00	6571551	-2.46%
31 Mar 2020	123.95	130.50	130.65	123.00	8733424	-1.35%
30 Mar 2020	125.65	122.30	135.00	122.30	8707583	-1.87%
27 Mar 2020	128.05	132.00	138.65	127.00	8765500	-0.54%
26 Mar 2020	128.75	125.05	133.15	119.00	12044426	2.59%
25 Mar 2020	125.50	119.30	129.75	114.00	12591027	5.33%
24 Mar 2020	119.15	120.80	131.00	117.15	13402429	-2.34%
23 Mar 2020	122.00	133.00	144.70	115.95	9695699	-15.80%
20 Mar 2020	144.90	144.20	153.30	136.20	18349571	2.62%
19 Mar 2020	141.20	149.00	158.15	138.65	19440170	-13.95%
18 Mar 2020	164.10	135.00	185.00	135.00	40664776	23.29%
17 Mar 2020	133.10	162.50	169.20	131.60	36923083	-19.99%
16 Mar 2020	166.35	175.00	177.95	162.40	9694803	-9.00%
13 Mar 2020	182.80	177.00	197.50	155.15	12852019	-4.12%
12 Mar 2020	190.65	191.50	199.80	188.55	14235510	-9.00%
11 Mar 2020	209.50	190.00	213.85	188.00	27936848	7.74%
09 Mar 2020	194.45	215.95	215.95	190.30	20444187	-12.07%
06 Mar 2020	221.15	228.90	230.80	216.55	11477990	-7.14%
05 Mar 2020	238.15	251.75	254.25	235.65	13761306	-5.40%
04 Mar 2020	251.75	248.05	254.45	243.90	12369910	0.26%
03 Mar 2020	251.10	234.00	255.95	233.85	17982847	7.38%
02 Mar 2020	233.85	244.00	248.95	229.90	9392956	-2.28%
28 Feb 2020	239.30	240.00	244.65	232.60	9692261	-2.07%
27 Feb 2020	244.35	254.80	254.80	243.50	6816417	-2.80%
26 Feb 2020	251.40	250.00	253.55	247.00	8640042	-0.20%
25 Feb 2020	251.90	251.00	255.00	249.70	6954412	1.12%
24 Feb 2020	249.10	257.00	257.30	248.15	7445554	-3.00%
20 Feb 2020	256.80	252.50	260.85	251.00	9684251	1.80%
19 Feb 2020	252.25	247.00	255.30	244.50	11212344	2.71%
18 Feb 2020	245.60	240.00	247.55	238.65	12058654	2.68%
17 Feb 2020	239.20	240.15	242.20	233.50	8200081	0.19%
14 Feb 2020	238.75	238.50	242.40	237.20	9473212	0.67%
13 Feb 2020	237.15	233.10	241.00	231.30	22130983	2.20%
12 Feb 2020	232.05	233.00	234.95	231.10	7565854	0.32%
11 Feb 2020	231.30	233.00	237.45	227.75	21054895	0.37%
10 Feb 2020	230.45	249.00	249.75	228.10	20345685	-7.73%
07 Feb 2020	249.75	237.00	251.50	236.50	27637790	5.92%
06 Feb 2020	235.80	231.00	241.10	230.10	37223678	4.04%
05 Feb 2020	226.65	250.00	250.70	220.10	52508897	-7.30%
04 Feb 2020	244.50	259.90	268.00	238.65	22976013	-4.72%
03 Feb 2020	256.60	257.80	261.15	250.80	10334388	1.44%
01 Feb 2020	252.95	269.15	269.15	251.20	5845829	-6.02%
31 Jan 2020	269.15	270.00	272.90	267.20	7257076	0.49%
30 Jan 2020	267.85	273.45	274.55	266.05	7915600	-2.33%
29 Jan 2020	274.25	275.00	277.10	271.60	6924475	0.64%
28 Jan 2020	272.50	278.90	281.65	271.75	6919138	-2.31%
27 Jan 2020	278.95	280.80	281.90	275.20	8305172	-0.66%
24 Jan 2020	280.80	281.00	285.70	279.10	13636858	0.56%
23 Jan 2020	279.25	295.10	297.00	277.60	32391499	-7.03%
22 Jan 2020	300.35	278.00	304.00	272.00	52316203	5.72%
21 Jan 2020	284.10	269.00	286.70	267.15	21251797	4.93%
20 Jan 2020	270.75	281.00	284.25	268.50	9849474	-3.89%
17 Jan 2020	281.70	279.65	284.45	277.40	14955571	0.72%
16 Jan 2020	279.70	273.00	280.50	271.75	11664707	2.53%
15 Jan 2020	272.80	270.00	274.20	265.25	9489809	1.21%
14 Jan 2020	269.55	265.15	271.70	263.85	12052587	1.68%
13 Jan 2020	265.10	265.40	267.20	260.25	12464909	0.80%
10 Jan 2020	263.00	271.95	273.50	262.00	14873579	-3.33%
09 Jan 2020	272.05	271.10	275.20	269.00	10045128	2.87%
08 Jan 2020	264.45	264.00	266.20	260.75	12568683	-1.23%
07 Jan 2020	267.75	265.00	271.35	263.35	15972104	2.39%
06 Jan 2020	261.50	274.15	275.20	260.40	17225140	-4.46%
03 Jan 2020	273.70	289.00	289.00	272.30	23061627	-5.49%
02 Jan 2020	289.60	282.00	291.70	279.20	15563216	0.33%
01 Jan 2020	288.65	294.00	296.45	286.60	9363059	-1.21%
31 Dec 2019	292.20	302.80	304.00	290.30	10764717	-3.50%
30 Dec 2019	302.80	297.85	304.50	295.50	8044851	1.27%
27 Dec 2019	299.00	297.30	304.90	296.15	12450895	0.57%
26 Dec 2019	297.30	297.70	299.00	291.10	15749313	0.02%
24 Dec 2019	297.25	294.30	303.25	293.45	21072703	0.83%
23 Dec 2019	294.80	285.00	296.40	283.60	20771744	3.78%
20 Dec 2019	284.05	281.90	287.95	279.80	24912419	1.54%
19 Dec 2019	279.75	281.15	282.30	277.25	8292661	0.09%
18 Dec 2019	279.50	280.10	281.40	274.10	11256891	-0.09%
17 Dec 2019	279.75	279.50	286.60	278.25	15385576	0.54%
16 Dec 2019	278.25	283.00	283.00	276.75	8518794	-0.52%
13 Dec 2019	279.70	283.00	286.25	278.00	12476782	-1.62%
12 Dec 2019	284.30	283.45	286.75	277.20	15359473	0.30%
11 Dec 2019	283.45	272.50	285.80	269.15	28858296	4.61%
10 Dec 2019	270.95	285.85	288.10	268.90	25667054	-4.65%
09 Dec 2019	284.15	289.00	297.00	283.20	20169323	-1.23%
06 Dec 2019	287.70	298.00	302.40	283.40	29245323	-4.12%
05 Dec 2019	300.05	286.05	302.30	283.40	49260051	6.65%
04 Dec 2019	281.35	280.00	287.00	276.00	24045142	0.52%
03 Dec 2019	279.90	297.00	299.00	271.10	28025661	-4.41%
02 Dec 2019	292.80	291.00	307.00	284.20	34042733	-0.09%
29 Nov 2019	293.05	315.00	324.00	284.25	35061676	-5.77%
28 Nov 2019	311.00	315.00	327.35	302.20	55851231	-2.66%
27 Nov 2019	319.50	315.00	329.90	311.40	38703704	-0.06%
26 Nov 2019	319.70	341.00	343.00	312.40	65151467	-7.01%
25 Nov 2019	343.80	353.95	354.90	338.05	24057077	-3.99%
22 Nov 2019	358.10	344.00	362.80	334.60	62126781	3.75%
21 Nov 2019	345.15	337.70	364.00	320.20	100218862	12.43%
20 Nov 2019	307.00	290.00	310.00	282.65	32195266	7.40%
19 Nov 2019	285.85	293.75	293.75	282.50	11267424	-2.82%
18 Nov 2019	294.15	292.95	298.30	287.50	8332827	2.17%
15 Nov 2019	287.90	284.55	293.30	278.30	11986311	2.09%
14 Nov 2019	282.00	292.35	295.70	281.00	12868799	-2.94%
13 Nov 2019	290.55	302.30	302.30	290.00	18302144	-4.86%
11 Nov 2019	305.40	289.25	307.90	285.45	20972910	6.23%
08 Nov 2019	287.50	287.00	295.00	284.50	10777211	0.61%
07 Nov 2019	285.75	288.00	292.45	282.20	10964624	-0.02%
06 Nov 2019	285.80	285.15	303.90	282.75	28483062	-0.12%
05 Nov 2019	286.15	296.10	299.65	281.60	15365133	-3.36%
04 Nov 2019	296.10	300.95	307.65	290.00	31754992	-4.33%
01 Nov 2019	309.50	261.75	314.50	261.05	61798777	18.76%
31 Oct 2019	260.60	236.00	264.05	234.65	28812635	10.82%
30 Oct 2019	235.15	240.00	245.90	234.00	15183348	-0.61%
29 Oct 2019	236.60	240.00	241.30	235.30	11536048	-0.69%
27 Oct 2019	238.25	241.00	243.80	237.00	867680	-0.60%
25 Oct 2019	239.70	239.00	243.85	233.30	12497867	0.84%
24 Oct 2019	237.70	245.00	245.50	236.30	9431942	-1.82%
23 Oct 2019	242.10	253.00	253.30	240.05	11827523	-3.33%
22 Oct 2019	250.45	250.20	255.00	247.10	16599201	0.10%
18 Oct 2019	250.20	248.30	262.75	239.55	52011333	-5.39%
17 Oct 2019	264.45	260.60	274.00	255.80	36055426	1.85%
16 Oct 2019	259.65	251.35	267.50	250.25	19213679	3.57%
15 Oct 2019	250.70	236.90	253.70	234.55	13377512	3.21%
14 Oct 2019	242.90	243.00	247.85	237.30	9279242	0.16%
11 Oct 2019	242.50	246.55	249.25	235.00	12400539	-1.02%
10 Oct 2019	245.00	245.55	248.15	242.40	9050814	-0.39%
09 Oct 2019	245.95	250.00	258.00	240.70	25509295	-2.21%
07 Oct 2019	251.50	214.25	256.50	203.30	52976308	6.19%
04 Oct 2019	236.85	249.00	253.90	232.60	21327140	-5.84%
03 Oct 2019	251.55	237.00	257.95	225.40	30258702	7.89%
01 Oct 2019	233.15	264.50	271.60	199.15	33544990	-12.18%
30 Sep 2019	265.50	273.00	275.00	251.65	23045752	-2.94%
27 Sep 2019	273.55	281.00	289.70	271.65	27027102	-4.59%
26 Sep 2019	286.70	274.70	289.60	270.25	39001467	4.85%
25 Sep 2019	273.45	290.00	294.00	269.00	39978864	-1.99%
24 Sep 2019	279.00	275.40	286.95	256.00	62278170	2.72%
23 Sep 2019	271.60	310.00	312.00	267.15	29747305	-9.89%
20 Sep 2019	301.40	308.00	316.45	273.05	53252658	-2.41%
19 Sep 2019	308.85	335.00	335.00	306.10	14628929	-7.92%
18 Sep 2019	335.40	338.15	342.30	333.40	3322772	-0.58%
17 Sep 2019	337.35	348.00	348.00	333.55	4239728	-2.20%
16 Sep 2019	344.95	348.40	356.80	344.35	3921989	-1.58%
13 Sep 2019	350.50	348.85	352.80	343.60	3330475	1.18%
12 Sep 2019	346.40	354.75	358.95	335.30	4778366	-2.27%
11 Sep 2019	354.45	366.40	367.25	352.50	4379279	-2.34%
09 Sep 2019	362.95	360.10	367.40	356.80	2156163	0.47%
06 Sep 2019	361.25	361.75	366.80	358.65	2378166	0.12%
05 Sep 2019	360.80	356.50	363.30	354.30	2699787	1.49%
04 Sep 2019	355.50	362.00	366.00	348.35	4848241	-1.52%
03 Sep 2019	361.00	367.65	369.95	358.70	2968075	-3.24%
30 Aug 2019	373.10	363.60	376.00	362.25	4850836	3.04%
29 Aug 2019	362.10	364.20	367.00	358.20	3030633	-0.58%
28 Aug 2019	364.20	362.00	369.95	360.80	4279391	0.12%
27 Aug 2019	363.75	361.00	367.60	361.00	4847123	-0.32%
26 Aug 2019	364.90	352.00	369.80	346.20	7275260	3.92%
23 Aug 2019	351.15	330.00	354.30	326.55	8092013	6.75%
22 Aug 2019	328.95	342.15	343.90	323.20	5478339	-4.43%
21 Aug 2019	344.20	350.00	351.75	342.55	4703700	-1.90%
20 Aug 2019	350.85	349.50	354.85	346.55	5975057	0.80%
19 Aug 2019	348.05	345.55	351.85	342.65	6986559	0.42%
16 Aug 2019	346.60	343.70	347.80	336.30	5719534	1.46%
14 Aug 2019	341.60	331.15	346.90	331.15	8277699	4.37%
13 Aug 2019	327.30	328.70	337.50	325.80	8077371	-0.24%
09 Aug 2019	328.10	333.00	338.80	324.30	8625986	-1.01%
08 Aug 2019	331.45	322.00	334.80	320.20	9559063	1.08%
07 Aug 2019	327.90	313.05	340.75	313.05	21918018	4.94%
06 Aug 2019	312.45	328.00	330.00	304.70	19901832	-5.59%
05 Aug 2019	330.95	340.45	341.50	325.25	9700604	-3.09%
02 Aug 2019	341.50	346.00	353.10	340.00	9741289	-1.54%
01 Aug 2019	346.85	357.00	361.00	335.60	18541033	-4.08%
31 Jul 2019	361.60	382.50	391.90	357.45	14884681	-5.12%
30 Jul 2019	381.10	387.45	392.35	379.00	5335270	-1.56%
29 Jul 2019	387.15	401.45	402.55	384.15	6958407	-4.15%
26 Jul 2019	403.90	392.10	405.20	389.40	14751785	3.05%
25 Jul 2019	391.95	376.30	394.65	375.45	18014267	3.25%
24 Jul 2019	379.60	364.40	383.50	358.45	20283703	5.21%
23 Jul 2019	360.80	363.55	367.20	354.50	7846302	-0.89%
22 Jul 2019	364.05	350.00	367.25	348.30	9232951	3.14%
19 Jul 2019	352.95	361.00	363.35	343.80	9466701	-1.99%
18 Jul 2019	360.10	353.40	364.95	349.20	12053241	1.94%
17 Jul 2019	353.25	346.25	355.90	345.65	7135323	2.02%
16 Jul 2019	346.25	341.70	352.80	339.30	7023880	0.19%
15 Jul 2019	345.60	347.70	349.75	340.65	7224859	-1.45%
12 Jul 2019	350.70	357.40	357.85	347.70	6387659	-1.16%
11 Jul 2019	354.80	335.85	358.65	335.15	10224753	6.63%
10 Jul 2019	332.75	332.05	340.80	330.30	9280667	0.30%
09 Jul 2019	331.75	336.90	340.30	327.10	9036432	-0.87%
08 Jul 2019	334.65	346.10	348.05	332.00	6707235	-3.25%
05 Jul 2019	345.90	357.95	360.05	343.65	4604955	-2.96%
04 Jul 2019	356.45	364.00	366.95	355.50	8785356	-1.23%
03 Jul 2019	360.90	354.00	364.95	353.35	9791478	1.26%
02 Jul 2019	356.40	360.20	369.00	352.30	19447923	-0.54%
01 Jul 2019	358.35	338.00	367.00	330.25	13803574	5.82%
28 Jun 2019	338.65	340.00	344.35	335.05	7717045	-1.41%
27 Jun 2019	343.50	342.00	347.20	337.45	5548839	0.17%
26 Jun 2019	342.90	340.00	346.30	338.90	5768024	-0.09%
25 Jun 2019	343.20	336.80	345.40	324.65	16090793	0.54%
24 Jun 2019	341.35	348.90	351.00	334.00	5065730	-1.24%
21 Jun 2019	345.65	349.10	355.90	343.45	9443466	-1.72%
20 Jun 2019	351.70	351.30	355.95	342.20	7619490	-0.37%
19 Jun 2019	353.00	341.25	358.20	340.50	9906470	4.02%
18 Jun 2019	339.35	340.00	350.00	333.30	12217829	0.37%
17 Jun 2019	338.10	338.00	341.65	334.25	5143097	0.48%
14 Jun 2019	336.50	350.70	353.45	326.25	15916909	-4.57%
13 Jun 2019	352.60	340.20	354.00	336.60	7058722	2.84%
12 Jun 2019	342.85	344.00	349.55	339.30	5294117	-0.97%
11 Jun 2019	346.20	338.70	349.35	332.30	8073539	3.24%
10 Jun 2019	335.35	343.90	346.00	329.40	7567914	-1.43%
07 Jun 2019	340.20	342.90	346.45	335.90	6359040	-0.25%
06 Jun 2019	341.05	340.00	345.90	333.50	12082449	-1.44%
04 Jun 2019	346.05	358.95	358.95	345.00	9926310	-3.75%
03 Jun 2019	359.55	362.45	366.00	353.55	7788331	0.59%
31 May 2019	357.45	367.70	372.45	352.55	8797856	-2.14%
30 May 2019	365.25	371.40	375.60	361.30	9111202	-1.96%
29 May 2019	372.55	378.00	378.00	367.50	10489381	-2.42%
28 May 2019	381.80	371.00	384.80	352.30	36723569	5.76%
27 May 2019	361.00	374.50	376.85	357.95	13387434	-4.21%
24 May 2019	376.85	360.05	380.40	355.75	19472832	4.55%
23 May 2019	360.45	350.00	364.95	348.30	15921072	5.33%
22 May 2019	342.20	349.95	350.95	339.20	10800128	-1.58%
21 May 2019	347.70	363.95	367.00	344.40	13357386	-4.08%
20 May 2019	362.50	384.95	394.95	355.05	18302126	-2.59%
17 May 2019	372.15	350.10	377.80	346.30	22192180	7.65%
16 May 2019	345.70	326.00	351.70	318.10	21326506	7.24%
15 May 2019	322.35	346.30	349.60	309.35	43282009	-6.92%
14 May 2019	346.30	344.95	352.95	332.05	13507661	1.24%
13 May 2019	342.05	372.00	372.10	338.50	12773904	-7.85%
10 May 2019	371.20	361.90	373.90	360.00	18020131	3.72%
09 May 2019	357.90	340.00	362.65	335.80	37171854	7.93%
08 May 2019	331.60	372.00	372.50	321.65	67279826	-10.17%
07 May 2019	369.15	391.00	393.05	342.00	19850777	-4.80%
06 May 2019	387.75	409.50	410.85	384.70	5717642	-5.75%
03 May 2019	411.40	418.90	422.40	410.10	3099254	-1.68%
02 May 2019	418.45	433.65	435.30	416.65	3222471	-3.27%
30 Apr 2019	432.60	420.30	439.50	414.10	8420428	3.57%
26 Apr 2019	417.70	419.35	425.95	415.10	4435037	0.38%
25 Apr 2019	416.10	419.45	424.25	412.30	7201604	-0.43%
24 Apr 2019	417.90	410.50	419.00	405.15	4319048	2.14%
23 Apr 2019	409.15	400.00	422.00	400.00	9490195	3.18%
22 Apr 2019	396.55	402.50	405.70	394.50	3418483	-1.43%
18 Apr 2019	402.30	418.00	418.00	401.00	4424726	-3.19%
16 Apr 2019	415.55	418.00	424.50	414.40	3495678	-0.25%
15 Apr 2019	416.60	418.00	421.55	415.00	2724082	-0.37%
12 Apr 2019	418.15	409.85	419.45	408.50	4109394	1.76%
11 Apr 2019	410.90	413.00	415.60	406.10	3943816	-0.40%
10 Apr 2019	412.55	411.55	416.65	406.05	3790484	0.45%
09 Apr 2019	410.70	406.95	412.40	404.60	5077210	1.47%
08 Apr 2019	404.75	414.70	418.90	403.00	4496728	-1.64%
05 Apr 2019	411.50	420.95	422.55	409.25	7437616	-1.39%
04 Apr 2019	417.30	401.00	420.00	391.00	18795965	3.15%
03 Apr 2019	404.55	422.00	424.00	400.75	10354691	-3.15%
02 Apr 2019	417.70	419.80	435.00	402.95	17842383	-3.24%
01 Apr 2019	431.70	444.70	444.70	430.00	4419758	-3.10%
29 Mar 2019	445.50	443.50	453.80	437.10	8632883	0.61%
28 Mar 2019	442.80	426.85	445.00	426.30	7121490	4.67%
27 Mar 2019	423.05	424.00	428.20	419.10	4887525	0.49%
26 Mar 2019	421.00	418.10	427.20	416.60	8873124	1.09%
25 Mar 2019	416.45	431.00	439.80	414.05	10544330	-4.23%
22 Mar 2019	434.85	447.70	448.85	431.50	9029272	-1.88%
20 Mar 2019	443.20	460.00	460.00	441.10	8926752	-4.84%
19 Mar 2019	465.75	462.00	467.80	457.00	3925879	1.84%
18 Mar 2019	457.35	455.70	463.70	451.60	4386384	0.68%
15 Mar 2019	454.25	452.00	469.70	440.80	13077954	0.99%
14 Mar 2019	449.80	455.00	463.00	447.95	6932993	0.22%
13 Mar 2019	448.80	461.00	462.50	446.50	4092092	-3.19%
12 Mar 2019	463.60	458.00	472.65	453.10	7745774	2.34%
11 Mar 2019	453.00	458.45	459.90	450.85	4004669	-0.46%
08 Mar 2019	455.10	459.00	461.60	451.45	4199115	-0.85%
07 Mar 2019	459.00	476.25	478.55	454.90	8463460	-2.53%
06 Mar 2019	470.90	484.00	486.70	466.00	6600928	-2.80%
05 Mar 2019	484.45	484.90	487.30	479.55	4576304	-0.39%
01 Mar 2019	486.35	467.00	488.95	466.35	9336298	4.21%
28 Feb 2019	466.70	470.35	470.50	458.40	6557729	0.71%
27 Feb 2019	463.40	472.70	479.35	454.00	12254981	-1.24%
26 Feb 2019	469.20	441.00	488.00	440.00	16046457	5.40%
25 Feb 2019	445.15	447.80	454.90	438.00	4694262	-0.69%
22 Feb 2019	448.25	443.75	450.80	441.25	3919632	0.39%
21 Feb 2019	446.50	444.00	454.90	440.00	5404437	0.33%
20 Feb 2019	445.05	447.00	451.00	438.40	5484272	-0.31%
19 Feb 2019	446.45	440.00	451.00	433.00	7740843	1.71%
18 Feb 2019	438.95	429.90	441.65	424.00	6340575	1.76%
15 Feb 2019	431.35	440.20	441.00	421.10	9519734	-0.48%
14 Feb 2019	433.45	414.50	439.90	406.50	12652652	6.19%
13 Feb 2019	408.20	415.75	417.95	386.05	15416976	-1.57%
12 Feb 2019	414.70	404.00	419.00	401.60	6978555	3.24%
11 Feb 2019	401.70	399.00	404.90	392.80	4888722	0.73%
08 Feb 2019	398.80	405.65	409.00	396.15	7589058	-2.43%
07 Feb 2019	408.75	389.00	411.50	386.00	15012316	5.35%
06 Feb 2019	388.00	367.00	398.00	367.00	25112956	6.20%
05 Feb 2019	365.35	343.00	369.90	341.05	12141903	5.06%
04 Feb 2019	347.75	344.90	361.95	329.10	25098014	-1.88%
01 Feb 2019	354.40	378.60	399.85	348.60	24540656	-6.79%
31 Jan 2019	380.20	390.30	390.90	362.30	21434530	-2.22%
30 Jan 2019	388.85	380.00	391.65	374.10	15810931	3.03%
29 Jan 2019	377.40	369.90	388.50	362.75	37435712	1.10%
28 Jan 2019	373.30	350.20	382.00	320.00	121305516	17.24%
25 Jan 2019	318.40	437.75	439.35	288.30	74261004	-26.61%
24 Jan 2019	433.85	433.95	439.00	424.35	6954715	0.23%
23 Jan 2019	432.85	424.50	439.80	423.80	12987032	1.79%
22 Jan 2019	425.25	436.00	437.35	420.00	6199011	-2.61%
21 Jan 2019	436.65	445.00	445.00	434.05	4326866	-0.83%
18 Jan 2019	440.30	441.80	445.00	436.20	4546785	-0.14%
17 Jan 2019	440.90	453.40	457.05	434.20	8620833	-2.48%
16 Jan 2019	452.10	467.90	475.75	450.20	19555435	-1.03%
15 Jan 2019	456.80	452.40	463.20	450.00	6762709	1.94%
14 Jan 2019	448.10	450.95	451.75	442.30	2341591	-0.65%
11 Jan 2019	451.05	452.90	455.25	449.25	2587687	-0.07%
10 Jan 2019	451.35	452.50	455.50	448.80	3412584	0.02%
09 Jan 2019	451.25	453.10	461.65	445.80	6334834	-0.09%
08 Jan 2019	451.65	462.50	463.80	448.75	4224183	-2.44%
07 Jan 2019	462.95	469.00	469.00	457.50	3020561	-0.22%
04 Jan 2019	463.95	463.00	468.70	455.60	2552610	0.54%
03 Jan 2019	461.45	472.50	472.90	457.65	3488230	-1.87%
02 Jan 2019	470.25	476.05	480.00	462.25	2687773	-2.08%
01 Jan 2019	480.25	477.40	481.20	470.85	2203533	0.80%
31 Dec 2018	476.45	475.20	483.00	473.05	2663133	0.42%
28 Dec 2018	474.45	461.25	478.70	461.25	6000271	2.16%
27 Dec 2018	464.40	459.45	465.95	451.50	5809491	2.05%
26 Dec 2018	455.05	435.85	457.00	431.30	9222938	4.19%
24 Dec 2018	436.75	448.00	450.00	435.20	4194897	-2.47%
21 Dec 2018	447.80	463.00	465.50	444.30	5119793	-3.06%
20 Dec 2018	461.95	465.50	469.80	456.85	4191791	-0.69%
19 Dec 2018	465.15	461.00	472.80	447.00	14077750	0.53%
18 Dec 2018	462.70	498.00	498.00	454.05	14368480	-7.80%
17 Dec 2018	501.85	485.10	506.90	483.75	2230134	2.53%
14 Dec 2018	489.45	491.00	494.95	482.00	3480276	-0.86%
13 Dec 2018	493.70	483.00	496.00	483.00	2765088	2.47%
12 Dec 2018	481.80	480.05	483.95	476.25	1666841	0.61%
11 Dec 2018	478.90	463.70	482.50	463.35	3315576	2.74%
10 Dec 2018	466.15	470.00	474.05	463.75	1359195	-2.36%
07 Dec 2018	477.40	468.00	483.90	467.00	2945851	1.95%
06 Dec 2018	468.25	476.50	480.80	462.75	3184476	-1.92%
05 Dec 2018	477.40	481.40	484.40	474.10	1335099	-1.60%
04 Dec 2018	485.15	478.00	488.85	471.60	2278015	2.07%
03 Dec 2018	475.30	492.80	499.35	472.85	2943614	-2.72%
30 Nov 2018	488.60	486.05	496.70	485.00	5134455	1.34%
29 Nov 2018	482.15	480.40	496.30	480.05	5908504	0.98%
28 Nov 2018	477.45	459.80	481.90	459.20	8684139	3.95%
27 Nov 2018	459.30	458.00	463.00	452.85	1592419	-0.50%
26 Nov 2018	461.60	465.00	470.00	458.70	4394459	0.60%
22 Nov 2018	458.85	440.10	460.35	440.10	7795070	4.59%
21 Nov 2018	438.70	450.80	450.80	435.60	4199188	-2.10%
20 Nov 2018	448.10	444.80	451.95	440.75	1677610	0.29%
19 Nov 2018	446.80	449.95	449.95	438.25	1776424	0.72%
16 Nov 2018	443.60	444.00	451.50	435.50	2982959	0.54%
15 Nov 2018	441.20	438.20	444.60	433.20	2526406	1.38%
14 Nov 2018	435.20	440.00	470.00	420.70	17498505	-0.66%
13 Nov 2018	438.10	435.00	441.80	432.35	1076278	0.07%
12 Nov 2018	437.80	447.10	449.90	435.05	1037663	-2.74%
09 Nov 2018	450.15	446.90	451.30	443.00	1794045	0.74%
07 Nov 2018	446.85	449.30	451.25	445.00	277310	-0.30%
06 Nov 2018	448.20	440.95	450.90	438.20	2155272	2.25%
05 Nov 2018	438.35	440.05	447.85	432.10	1102185	-0.68%
02 Nov 2018	441.35	450.10	454.40	439.45	1313184	-1.22%
01 Nov 2018	446.80	449.25	456.50	441.60	1506859	-0.95%
31 Oct 2018	451.10	444.55	454.95	431.05	2888328	1.50%
30 Oct 2018	444.45	430.00	447.40	425.00	2276513	3.05%
29 Oct 2018	431.30	423.50	433.40	421.20	3394383	2.28%
26 Oct 2018	421.70	433.00	433.10	415.85	2739983	-2.49%
25 Oct 2018	432.45	433.80	438.25	428.25	2281803	-0.65%
24 Oct 2018	435.30	446.20	446.70	428.00	3308450	-0.53%
23 Oct 2018	437.60	444.00	450.75	430.55	2665809	-2.58%
22 Oct 2018	449.20	456.60	461.90	444.10	6148366	-1.32%
19 Oct 2018	455.20	463.00	470.00	451.05	2504457	-1.81%
17 Oct 2018	463.60	474.00	476.60	460.20	1055730	-1.31%
16 Oct 2018	469.75	477.80	477.80	466.75	1878710	-0.58%
15 Oct 2018	472.50	471.00	475.00	463.00	1191834	1.24%
12 Oct 2018	466.70	469.90	480.00	463.45	3593561	0.60%
11 Oct 2018	463.90	448.00	479.00	434.65	10862887	0.89%
10 Oct 2018	459.80	434.25	465.00	434.25	8275808	6.24%
09 Oct 2018	432.80	415.10	434.80	414.20	5532725	4.53%
08 Oct 2018	414.05	420.00	422.35	410.60	2181111	-1.95%
05 Oct 2018	422.30	438.40	439.00	415.10	3626666	-3.88%
04 Oct 2018	439.35	437.50	440.55	432.00	2655971	0.38%
03 Oct 2018	437.70	440.00	443.75	433.05	3046534	-0.38%
01 Oct 2018	439.35	438.60	442.00	423.20	1334884	0.17%
28 Sep 2018	438.60	445.10	452.00	429.20	3038916	-1.50%
27 Sep 2018	445.30	446.50	453.70	441.00	3419982	-0.76%
26 Sep 2018	448.70	451.20	452.35	443.90	2217261	-0.16%
25 Sep 2018	449.40	444.00	453.45	437.00	2593052	0.30%
24 Sep 2018	448.05	454.35	455.65	440.55	2277877	-0.62%
21 Sep 2018	450.85	455.00	458.00	434.05	6224800	0.01%
19 Sep 2018	450.80	466.00	467.05	449.40	2779776	-2.96%
18 Sep 2018	464.55	474.00	477.30	461.30	1810871	-2.25%
17 Sep 2018	475.25	469.00	478.80	466.00	2190873	0.68%
14 Sep 2018	472.05	468.40	473.75	464.75	1862346	1.77%
12 Sep 2018	463.85	469.70	472.50	455.10	1634651	-0.46%
11 Sep 2018	466.00	476.00	480.00	458.25	3978893	-1.43%
10 Sep 2018	472.75	469.75	478.05	464.40	1960433	0.50%
07 Sep 2018	470.40	471.80	476.45	460.05	3356100	0.00%
06 Sep 2018	470.40	475.45	478.70	436.05	17884116	-2.50%
05 Sep 2018	482.45	492.00	494.85	477.65	2382133	-2.17%
04 Sep 2018	493.15	501.00	501.40	484.00	1688952	-1.29%
03 Sep 2018	499.60	504.80	505.00	497.25	1002670	-0.07%
31 Aug 2018	499.95	510.00	511.00	498.00	2175231	-1.72%
30 Aug 2018	508.70	503.50	510.00	503.50	1918899	0.73%
29 Aug 2018	505.00	512.25	514.35	502.05	2311842	-1.12%
28 Aug 2018	510.70	515.95	518.40	509.20	1583481	-0.10%
27 Aug 2018	511.20	517.00	517.00	506.10	1580911	0.17%
24 Aug 2018	510.35	505.00	511.80	500.55	1462613	0.94%
23 Aug 2018	505.60	516.00	516.65	504.65	1467587	-1.85%
21 Aug 2018	515.15	507.00	516.00	505.00	1787518	1.78%
20 Aug 2018	506.15	509.90	510.75	504.05	1564381	0.53%
17 Aug 2018	503.50	502.95	506.50	499.15	1187919	0.61%
16 Aug 2018	500.45	513.00	515.00	493.20	2685550	-2.63%
14 Aug 2018	513.95	507.00	519.55	507.00	1007964	1.48%
13 Aug 2018	506.45	514.90	520.00	505.00	983867	-2.02%
10 Aug 2018	516.90	525.00	525.00	513.85	1018363	-1.15%
09 Aug 2018	522.90	531.25	531.70	521.10	1510816	-1.47%
08 Aug 2018	530.70	533.10	540.75	527.20	1397385	0.03%
07 Aug 2018	530.55	526.00	532.70	525.00	982782	1.43%
06 Aug 2018	523.05	522.00	527.95	521.00	837636	0.47%
03 Aug 2018	520.60	521.00	525.85	518.10	845588	0.42%
02 Aug 2018	518.40	525.00	528.60	517.20	1038569	-1.53%
01 Aug 2018	526.45	528.80	534.50	523.75	1491570	-0.13%
31 Jul 2018	527.15	524.50	529.75	522.10	1473609	0.60%
30 Jul 2018	524.00	520.40	525.70	517.00	888530	1.03%
27 Jul 2018	518.65	522.40	526.45	516.25	1410513	-0.02%
26 Jul 2018	518.75	521.95	526.40	515.85	1969908	-0.44%
25 Jul 2018	521.05	527.00	529.10	514.05	1807789	-0.80%
24 Jul 2018	525.25	513.00	533.80	513.00	2899553	2.08%
23 Jul 2018	514.55	514.00	519.55	504.80	1169294	0.04%
20 Jul 2018	514.35	518.95	521.85	510.60	1073646	-1.44%
19 Jul 2018	521.85	522.30	526.10	513.30	1779190	0.18%
18 Jul 2018	520.90	519.50	532.70	513.05	6994625	0.78%
17 Jul 2018	516.85	511.85	521.90	507.05	3789259	1.73%
16 Jul 2018	508.05	509.50	518.60	504.65	2393688	-0.13%
13 Jul 2018	508.70	538.50	538.50	506.60	2674118	-4.67%
12 Jul 2018	533.60	542.00	542.55	532.75	1611621	-1.24%
11 Jul 2018	540.30	537.75	544.80	536.25	936083	0.35%
10 Jul 2018	538.40	543.00	545.00	537.15	1321786	-0.41%
09 Jul 2018	540.60	545.50	547.75	538.60	1041485	-0.75%
06 Jul 2018	544.70	551.20	551.20	541.10	3569128	-1.29%
05 Jul 2018	551.80	543.00	553.60	536.65	1982070	1.77%
04 Jul 2018	542.20	544.00	546.20	537.55	592033	-0.48%
03 Jul 2018	544.80	539.55	546.15	532.15	1223253	0.95%
02 Jul 2018	539.65	544.05	551.75	532.45	1147657	-0.79%
29 Jun 2018	543.95	541.65	547.45	534.15	1814420	0.92%
28 Jun 2018	539.00	545.10	553.45	535.70	1806489	-0.98%
27 Jun 2018	544.35	560.25	562.40	539.40	2043841	-3.14%
26 Jun 2018	562.00	556.50	568.90	554.40	1210014	0.53%
25 Jun 2018	559.05	567.00	569.80	557.00	811954	-1.18%
22 Jun 2018	565.75	566.80	569.95	562.70	1174956	0.41%
21 Jun 2018	563.45	557.00	575.00	556.50	3124614	0.45%
20 Jun 2018	560.90	555.00	566.85	555.00	1526705	1.15%
19 Jun 2018	554.50	560.00	560.00	552.75	802433	-1.19%
18 Jun 2018	561.20	555.35	566.95	554.00	1283641	1.12%
15 Jun 2018	555.00	556.00	559.30	551.20	1356388	0.14%
14 Jun 2018	554.20	558.95	559.80	551.65	1020807	-0.52%
13 Jun 2018	557.10	565.10	565.10	555.00	1664214	-1.43%
12 Jun 2018	565.20	568.00	570.00	563.25	1380864	-0.34%
11 Jun 2018	567.15	558.00	570.30	553.30	2142949	1.76%
08 Jun 2018	557.35	545.10	560.00	545.00	1435606	1.47%
07 Jun 2018	549.25	550.50	562.30	546.85	1528491	-0.31%
06 Jun 2018	550.95	540.50	556.00	533.50	3910943	1.21%
05 Jun 2018	544.35	556.60	560.15	538.70	2846864	-2.84%
04 Jun 2018	560.25	559.85	567.25	553.50	1328975	0.35%
01 Jun 2018	558.30	555.00	565.00	555.00	842901	0.40%
31 May 2018	556.05	561.80	565.00	552.20	5696521	-0.25%
30 May 2018	557.45	560.00	563.90	553.30	1626422	0.03%
29 May 2018	557.30	575.00	576.70	555.70	1012003	-2.77%
28 May 2018	573.20	563.75	578.25	553.75	2004869	1.86%
25 May 2018	562.75	556.60	568.00	551.60	1586328	1.31%
24 May 2018	555.50	556.80	557.05	550.20	761773	0.25%
23 May 2018	554.10	565.00	566.80	552.65	730959	-2.03%
22 May 2018	565.60	554.10	567.15	546.60	1134934	2.08%
21 May 2018	554.10	568.00	569.95	551.00	976703	-2.38%
18 May 2018	567.60	571.00	571.80	561.75	1115516	-0.59%
17 May 2018	570.95	580.00	581.00	568.05	1194524	-0.83%
16 May 2018	575.75	570.00	579.00	566.60	1309330	0.54%
15 May 2018	572.65	578.00	582.90	566.65	1217139	-0.87%
14 May 2018	577.65	591.00	596.00	571.00	1196118	-2.56%
11 May 2018	592.80	584.90	599.00	583.50	1891104	0.75%
10 May 2018	588.40	592.80	604.90	585.60	3059687	-0.52%
09 May 2018	591.45	593.10	595.55	589.05	908387	-0.52%
08 May 2018	594.55	602.90	602.90	588.65	1146711	-0.88%
07 May 2018	599.85	594.40	603.40	581.55	963603	2.25%
04 May 2018	586.65	597.95	599.85	585.00	603439	-1.20%
03 May 2018	593.80	595.50	608.55	588.90	1581619	-0.42%
02 May 2018	596.30	593.90	609.75	591.55	2543082	1.40%
30 Apr 2018	588.05	585.10	599.40	585.10	840452	-0.61%
27 Apr 2018	591.65	584.00	593.45	580.40	552782	1.81%
26 Apr 2018	581.15	585.35	590.35	578.60	1151834	-0.72%
25 Apr 2018	585.35	587.95	587.95	572.35	1336463	-0.57%
24 Apr 2018	588.70	597.80	601.75	588.00	1354271	-1.10%
23 Apr 2018	595.25	589.35	602.00	588.00	1535205	1.28%
20 Apr 2018	587.70	590.00	592.95	585.20	883269	-0.88%
19 Apr 2018	592.90	593.00	598.70	590.05	1580356	0.79%
18 Apr 2018	588.25	577.00	594.95	575.30	2090582	2.22%
17 Apr 2018	575.45	580.00	580.05	573.70	950334	-0.46%
16 Apr 2018	578.10	573.90	581.55	573.65	1007968	0.37%
13 Apr 2018	575.95	573.45	577.90	571.95	1152067	0.82%
12 Apr 2018	571.25	575.45	581.00	570.25	1018165	-0.69%
11 Apr 2018	575.20	575.00	577.80	569.95	2447568	0.25%
10 Apr 2018	573.75	578.90	578.90	569.25	984946	0.34%
09 Apr 2018	571.80	585.00	589.90	570.35	1633939	-2.17%
06 Apr 2018	584.50	586.10	588.65	581.60	704908	-0.27%
05 Apr 2018	586.10	577.10	588.90	577.10	496158	2.03%
04 Apr 2018	574.45	585.95	586.90	573.00	1035604	-1.22%
03 Apr 2018	581.55	581.00	586.50	569.20	1568079	0.45%
02 Apr 2018	578.95	577.30	581.60	573.35	1225071	0.60%
28 Mar 2018	575.50	584.50	588.80	573.00	2085254	-1.88%
27 Mar 2018	586.50	588.25	597.00	583.60	1852675	0.11%
26 Mar 2018	585.85	569.95	590.00	567.30	1384646	2.89%
23 Mar 2018	569.40	555.50	572.35	551.40	2132211	1.82%
22 Mar 2018	559.20	569.65	576.95	553.80	2725681	-1.35%
21 Mar 2018	566.85	579.80	579.80	564.75	1232152	-1.43%
20 Mar 2018	575.10	567.45	577.05	562.00	1329829	1.53%
19 Mar 2018	566.45	574.00	574.00	563.70	1501099	-0.68%
16 Mar 2018	570.35	570.40	580.95	569.10	2562954	-0.01%
15 Mar 2018	570.40	577.05	578.60	568.60	948246	-1.08%
14 Mar 2018	576.60	574.55	581.85	570.90	844455	-0.44%
13 Mar 2018	579.15	572.00	580.35	570.25	1279371	0.50%
12 Mar 2018	576.25	575.00	578.00	565.10	894309	1.36%
09 Mar 2018	568.50	566.00	572.50	564.90	1112161	0.89%
08 Mar 2018	563.50	565.90	570.00	560.25	1291874	-0.28%
07 Mar 2018	565.10	562.40	568.70	556.00	2115998	1.00%
06 Mar 2018	559.50	554.50	569.50	553.70	2853083	1.39%
05 Mar 2018	551.85	554.90	557.60	546.95	1269210	-0.64%
01 Mar 2018	555.40	563.95	568.90	551.60	1671540	-1.76%
28 Feb 2018	565.35	572.00	573.90	564.20	1239880	-1.93%
27 Feb 2018	576.50	585.45	589.00	575.00	1137417	-1.53%
26 Feb 2018	585.45	571.50	587.30	569.00	1041351	2.72%
23 Feb 2018	569.95	570.00	574.00	566.60	1052867	0.51%
22 Feb 2018	567.05	570.00	572.10	565.00	1898985	-1.06%
21 Feb 2018	573.10	572.00	577.75	570.00	1201048	0.41%
20 Feb 2018	570.75	570.00	573.60	561.40	1080131	0.49%
19 Feb 2018	567.95	569.90	571.40	553.40	1708758	-0.29%
16 Feb 2018	569.60	580.00	581.50	565.55	1908094	-0.23%
15 Feb 2018	570.90	576.90	580.60	565.10	1621559	-0.99%
14 Feb 2018	576.60	585.00	586.65	572.10	672167	-1.35%
12 Feb 2018	584.50	585.00	589.80	579.00	908184	0.61%
09 Feb 2018	580.95	579.40	584.90	575.55	868462	-0.66%
08 Feb 2018	584.80	581.80	592.30	581.15	1194015	0.63%
07 Feb 2018	581.15	582.90	585.95	573.25	1708635	1.64%
06 Feb 2018	571.75	565.00	576.85	558.05	1296900	-1.88%
05 Feb 2018	582.70	576.00	586.10	573.60	1228509	-0.58%
02 Feb 2018	586.10	588.00	594.55	577.30	1443177	-1.49%
01 Feb 2018	594.95	599.50	600.45	585.50	1806045	0.21%
31 Jan 2018	593.70	600.00	607.20	589.45	1844853	-1.54%
30 Jan 2018	603.00	610.45	610.45	597.10	1627474	-0.97%
29 Jan 2018	608.90	599.00	619.00	599.00	4384110	2.19%
25 Jan 2018	595.85	603.00	606.60	592.60	1782889	-1.22%
24 Jan 2018	603.20	596.90	611.25	590.00	3537117	1.01%
23 Jan 2018	597.15	605.40	608.00	591.55	2448720	-1.92%
22 Jan 2018	608.85	599.80	616.70	598.00	2713393	1.42%
19 Jan 2018	600.35	590.00	602.90	585.00	1852650	0.76%
18 Jan 2018	595.85	604.00	604.35	588.75	4229588	0.46%
17 Jan 2018	593.10	615.95	616.45	584.80	8594970	-3.31%
16 Jan 2018	613.40	610.40	618.30	607.50	4805427	1.20%
15 Jan 2018	606.15	595.95	610.70	595.75	2944837	2.56%
12 Jan 2018	591.00	584.00	598.45	579.65	9177336	1.90%
11 Jan 2018	580.00	581.90	583.25	577.40	3333739	-0.09%
10 Jan 2018	580.50	582.00	586.50	579.00	3939541	0.08%
09 Jan 2018	580.05	593.10	593.60	578.80	3938517	-2.33%
08 Jan 2018	593.90	588.90	599.05	587.65	2621722	1.20%
05 Jan 2018	586.85	580.60	590.05	578.50	1568108	1.18%
04 Jan 2018	580.00	580.00	581.00	574.75	1456032	0.04%
03 Jan 2018	579.75	580.00	581.95	577.50	1207540	0.28%
02 Jan 2018	578.15	581.00	584.00	576.10	769766	-0.18%
01 Jan 2018	579.20	581.95	587.50	574.70	1102118	-0.45%
29 Dec 2017	581.80	586.15	589.00	579.00	1001667	-0.69%
28 Dec 2017	585.85	588.45	592.90	583.40	2027534	-0.26%
27 Dec 2017	587.35	582.00	589.95	576.65	1297410	0.94%
26 Dec 2017	581.90	575.00	584.35	573.25	1068113	1.28%
22 Dec 2017	574.55	577.50	579.75	569.70	918969	0.03%
21 Dec 2017	574.35	582.40	594.30	572.50	2084276	-1.07%
20 Dec 2017	580.55	577.20	585.30	577.20	985134	0.29%
19 Dec 2017	578.85	578.65	583.55	573.80	1725444	0.78%
18 Dec 2017	574.35	571.00	587.60	559.90	2138309	0.50%
15 Dec 2017	571.50	577.95	580.00	568.25	2011184	0.66%
14 Dec 2017	567.75	568.05	571.85	562.35	1799443	0.12%
13 Dec 2017	567.05	569.80	577.95	562.55	1162608	-0.33%
12 Dec 2017	568.95	570.00	575.70	565.50	1255967	0.17%
11 Dec 2017	568.00	565.00	576.30	565.00	1822824	0.89%
08 Dec 2017	563.00	574.00	578.90	560.15	1155304	-1.74%
07 Dec 2017	572.95	570.50	574.90	566.50	1257528	0.56%
06 Dec 2017	569.75	567.95	573.75	564.00	1802909	0.23%
05 Dec 2017	568.45	564.95	569.75	556.70	1309807	0.40%
04 Dec 2017	566.20	564.00	572.80	553.20	2158402	1.69%
01 Dec 2017	556.80	572.40	579.55	554.75	1664018	-2.00%
30 Nov 2017	568.15	573.05	577.10	566.25	2197682	-1.59%
29 Nov 2017	577.35	585.20	596.65	572.35	2850438	-1.59%
28 Nov 2017	586.65	574.00	589.95	558.00	4481588	1.98%
27 Nov 2017	575.25	559.55	580.00	557.20	2017820	1.97%
24 Nov 2017	564.15	561.20	569.70	556.25	1803843	-0.17%
23 Nov 2017	565.10	562.00	567.75	556.70	2726742	0.54%
22 Nov 2017	562.05	543.50	566.30	543.00	5021437	4.04%
21 Nov 2017	540.25	533.40	546.60	532.65	905931	1.42%
20 Nov 2017	532.70	534.00	535.00	528.00	833238	-0.52%
17 Nov 2017	535.50	540.20	543.80	533.00	2420965	-0.71%
16 Nov 2017	539.35	540.00	542.30	535.15	2819009	-0.16%
15 Nov 2017	540.20	541.00	543.00	536.70	2774139	-0.36%
14 Nov 2017	542.15	542.00	544.45	539.25	1242144	-0.05%
13 Nov 2017	542.40	540.00	547.60	538.00	1878625	-0.06%
10 Nov 2017	542.75	539.30	546.70	493.90	1677858	0.85%
09 Nov 2017	538.15	538.00	542.50	530.95	1968191	-0.44%
08 Nov 2017	540.55	538.00	543.35	529.50	1439091	0.46%
07 Nov 2017	538.05	530.90	545.60	529.15	3723260	1.40%
06 Nov 2017	530.60	537.00	538.25	527.45	1726014	-1.55%
03 Nov 2017	538.95	533.00	540.40	527.25	2077512	1.83%
02 Nov 2017	529.25	535.80	535.80	525.40	3005136	-1.22%
01 Nov 2017	535.80	544.80	544.80	530.75	2157014	-1.13%
31 Oct 2017	541.90	548.10	548.10	538.65	1913570	-1.29%
30 Oct 2017	549.00	542.00	550.75	540.30	1578588	1.39%
27 Oct 2017	541.50	534.60	543.75	531.25	2033147	1.88%
26 Oct 2017	531.50	532.50	541.00	524.55	2043223	-0.12%
25 Oct 2017	532.15	533.75	543.25	518.85	6160124	1.18%
24 Oct 2017	525.95	496.00	537.45	492.70	12855678	6.98%
23 Oct 2017	491.65	492.80	500.80	485.05	4161942	0.47%
19 Oct 2017	489.35	494.95	495.20	486.50	237675	-0.29%
18 Oct 2017	490.75	490.10	492.90	477.00	8936181	-0.82%
17 Oct 2017	494.80	512.50	515.00	492.40	5486362	-3.82%
16 Oct 2017	514.45	511.20	515.30	505.75	3224630	0.86%
13 Oct 2017	510.05	517.30	519.70	509.10	2513289	-1.45%
12 Oct 2017	517.55	516.00	518.90	510.20	711624	0.59%
11 Oct 2017	514.50	523.30	524.00	507.15	3156121	-1.61%
10 Oct 2017	522.90	529.00	529.00	517.75	1261110	-0.54%
09 Oct 2017	525.75	526.70	531.45	523.75	1782320	0.79%
06 Oct 2017	521.65	521.00	522.90	520.00	2112206	0.01%
05 Oct 2017	521.60	521.90	524.30	519.25	951792	0.04%
04 Oct 2017	521.40	521.10	522.90	519.05	2262048	-0.11%
03 Oct 2017	521.95	522.00	524.50	520.00	2808823	0.36%
29 Sep 2017	520.10	522.00	524.80	518.05	1863618	0.02%
28 Sep 2017	520.00	525.00	525.90	518.25	3202761	-0.76%
27 Sep 2017	524.00	527.00	529.65	520.50	1334186	-0.17%
26 Sep 2017	524.90	524.45	527.35	520.00	1404616	-0.30%
25 Sep 2017	526.50	520.25	529.00	517.05	3142128	0.92%
22 Sep 2017	521.70	533.20	534.20	520.25	2143608	-2.59%
21 Sep 2017	535.55	551.00	551.05	527.80	1832084	-2.47%
20 Sep 2017	549.10	545.00	549.90	542.15	2073516	0.73%
19 Sep 2017	545.10	546.05	547.85	541.25	1456833	0.26%
18 Sep 2017	543.70	535.00	547.00	534.25	2319294	1.78%
15 Sep 2017	534.20	530.00	536.90	521.50	2324216	0.93%
14 Sep 2017	529.30	535.00	535.00	525.00	1206622	-0.64%
13 Sep 2017	532.70	534.10	536.00	528.00	1497057	0.05%
12 Sep 2017	532.45	524.00	535.80	521.55	2428261	2.34%
11 Sep 2017	520.30	521.80	524.65	519.70	1824480	0.10%
08 Sep 2017	519.80	521.10	524.95	516.70	1749804	-0.20%
07 Sep 2017	520.85	520.95	525.00	519.50	1333714	0.15%
06 Sep 2017	520.05	519.70	521.10	519.00	2443611	-0.12%
05 Sep 2017	520.70	522.00	525.00	519.65	795813	-0.17%
04 Sep 2017	521.60	523.00	526.30	518.50	1397252	-0.39%
01 Sep 2017	523.65	520.25	527.00	519.55	925942	0.80%
31 Aug 2017	519.50	518.00	524.20	515.95	1866057	-0.16%
30 Aug 2017	520.35	518.50	522.00	511.90	1662465	0.41%
29 Aug 2017	518.25	518.40	520.60	512.00	1432981	0.07%
28 Aug 2017	517.90	515.00	520.10	510.40	1011745	1.21%
24 Aug 2017	511.70	518.00	518.90	510.00	1187770	-0.62%
23 Aug 2017	514.90	516.50	519.50	508.00	1323845	-0.30%
22 Aug 2017	516.45	513.90	518.00	510.70	1303170	1.40%
21 Aug 2017	509.30	512.40	515.05	505.35	2214978	-0.45%
18 Aug 2017	511.60	523.05	525.15	508.10	3540595	-2.88%
17 Aug 2017	526.75	518.00	529.90	509.15	2086690	1.55%
16 Aug 2017	518.70	520.80	523.25	508.90	1654668	0.29%
14 Aug 2017	517.20	509.20	521.00	500.20	2735176	2.44%
11 Aug 2017	504.90	517.00	519.45	502.65	3637319	-2.91%
10 Aug 2017	520.05	540.00	542.50	502.10	2917821	-3.69%
09 Aug 2017	540.00	539.95	545.00	536.00	2995580	0.01%
08 Aug 2017	539.95	533.90	542.55	533.85	2100718	-0.13%
07 Aug 2017	540.65	542.15	545.30	539.95	809866	-0.22%
04 Aug 2017	541.85	540.50	548.00	538.50	3433629	0.35%
03 Aug 2017	539.95	540.00	541.70	538.35	1906088	-0.06%
02 Aug 2017	540.30	545.50	545.50	539.90	818289	-0.61%
01 Aug 2017	543.60	543.80	550.50	539.40	1854664	0.34%
31 Jul 2017	541.75	542.00	545.40	539.10	1133189	0.21%
28 Jul 2017	540.60	537.80	544.00	536.70	1508160	0.24%
27 Jul 2017	539.30	530.00	540.55	528.15	3294819	1.63%
26 Jul 2017	530.65	540.90	541.10	527.00	2055941	-1.49%
25 Jul 2017	538.70	558.30	559.00	535.10	4217161	-2.39%
24 Jul 2017	551.90	557.95	560.00	546.20	3145170	-0.75%
21 Jul 2017	556.05	538.95	557.65	538.95	2986634	3.17%
20 Jul 2017	538.95	545.40	549.70	535.55	991406	-1.18%
19 Jul 2017	545.40	528.50	550.00	528.50	3828407	2.81%
18 Jul 2017	530.50	522.00	537.15	521.10	5524539	1.19%
17 Jul 2017	524.25	519.00	525.00	512.05	1555429	1.94%
14 Jul 2017	514.25	516.90	516.90	509.75	847919	-0.53%
13 Jul 2017	517.00	510.90	519.15	509.75	941685	1.35%
12 Jul 2017	510.10	507.50	512.15	507.05	1320194	0.72%
11 Jul 2017	506.45	508.45	510.30	505.65	1612346	0.14%
10 Jul 2017	505.75	494.70	515.00	458.10	316627	-0.32%
07 Jul 2017	507.35	503.00	508.75	500.00	1556358	1.26%
06 Jul 2017	501.05	502.00	503.45	499.55	1527078	0.27%
05 Jul 2017	499.70	491.35	500.95	489.30	2102665	1.69%
04 Jul 2017	491.40	489.00	495.40	488.00	1678968	0.18%
03 Jul 2017	490.50	493.00	495.35	489.00	1575218	-0.17%
30 Jun 2017	491.35	489.95	492.70	486.75	2518745	0.51%
29 Jun 2017	488.85	489.00	493.00	485.75	2280950	0.89%
28 Jun 2017	484.55	490.00	490.95	480.00	3001156	-1.47%
27 Jun 2017	491.80	509.20	511.50	487.35	6090641	-3.52%
23 Jun 2017	509.75	511.00	516.90	505.75	2365270	-0.18%
22 Jun 2017	510.65	507.55	512.00	506.90	1627586	1.20%
21 Jun 2017	504.60	503.05	507.80	498.65	2120763	0.04%
20 Jun 2017	504.40	511.90	511.90	503.55	1338618	-0.92%
19 Jun 2017	509.10	511.90	512.45	508.15	1290352	0.21%
16 Jun 2017	508.05	508.00	514.30	507.00	1102231	-0.06%
15 Jun 2017	508.35	511.00	513.50	506.00	1184226	-0.94%
14 Jun 2017	513.15	509.95	514.20	506.55	1381697	0.86%
13 Jun 2017	508.75	517.50	517.50	507.00	974745	-0.87%
12 Jun 2017	513.20	524.00	525.00	509.40	1037176	-1.69%
09 Jun 2017	522.00	521.50	524.80	518.55	833424	0.26%
08 Jun 2017	520.65	519.50	527.10	518.85	1547900	0.27%
07 Jun 2017	519.25	519.00	522.95	514.00	1597449	0.10%
06 Jun 2017	518.75	524.90	526.20	517.45	1186782	-1.12%
05 Jun 2017	524.65	523.00	529.40	522.40	1367833	0.29%
02 Jun 2017	523.15	527.00	528.90	521.15	1745270	0.22%
01 Jun 2017	522.00	515.60	523.25	514.50	924316	1.39%
31 May 2017	514.85	522.00	525.10	512.00	5695502	-1.47%
30 May 2017	522.55	521.80	525.00	509.40	1642014	0.14%
29 May 2017	521.80	521.00	525.80	514.00	1110381	0.54%
26 May 2017	519.00	510.00	522.70	509.60	1142694	1.37%
25 May 2017	512.00	510.00	517.50	504.10	1638401	0.56%
24 May 2017	509.15	513.30	514.50	503.00	1705811	-0.61%
23 May 2017	512.25	519.95	523.90	510.50	1450458	-1.56%
22 May 2017	520.35	516.00	522.00	506.75	2395747	1.63%
19 May 2017	512.00	517.00	520.00	506.15	1600136	-0.69%
18 May 2017	515.55	517.00	525.70	513.10	1417434	-1.62%
17 May 2017	524.05	522.60	525.70	515.60	1913188	0.28%
16 May 2017	522.60	526.10	526.25	511.60	2224569	-0.56%
15 May 2017	525.55	530.00	531.60	521.50	1559318	-0.16%
12 May 2017	526.40	543.70	543.70	524.35	4495808	-3.37%
11 May 2017	544.75	525.50	548.25	525.50	7628233	5.53%
10 May 2017	516.20	496.00	522.10	496.00	5689814	4.15%
09 May 2017	495.65	501.00	502.85	493.85	1882542	-1.20%
08 May 2017	501.65	505.90	510.20	500.10	1312543	-0.78%
05 May 2017	505.60	520.00	522.70	503.75	1663429	-2.91%
04 May 2017	520.75	530.00	534.00	518.00	1858552	-1.22%
03 May 2017	527.20	536.00	537.90	524.25	1055609	-1.31%
02 May 2017	534.20	527.50	538.00	524.25	1210736	1.40%
28 Apr 2017	526.85	529.60	530.00	518.60	1363820	-0.73%
27 Apr 2017	530.75	527.75	536.25	526.65	1365348	0.57%
26 Apr 2017	527.75	528.00	533.70	523.05	1718550	-0.04%
25 Apr 2017	527.95	526.50	530.00	524.75	640982	0.65%
24 Apr 2017	524.55	529.95	531.10	521.75	702237	-0.77%
21 Apr 2017	528.60	536.85	537.60	526.30	576204	-0.91%
20 Apr 2017	533.45	523.40	535.35	520.40	1199526	2.21%
19 Apr 2017	521.90	518.25	524.40	516.60	1669756	0.83%
18 Apr 2017	517.60	524.00	532.50	515.70	1448421	-0.69%
17 Apr 2017	521.20	517.30	527.75	517.30	762417	-0.07%
13 Apr 2017	521.55	531.00	534.55	520.00	1596472	-1.68%
12 Apr 2017	530.45	540.00	541.90	528.10	1571762	-1.80%
11 Apr 2017	540.15	552.70	552.70	537.15	1593393	-2.40%
10 Apr 2017	553.45	545.65	555.00	543.90	717580	1.07%
07 Apr 2017	547.60	549.00	551.00	543.00	1005806	-1.05%
06 Apr 2017	553.40	540.00	554.85	539.00	1635566	1.82%
05 Apr 2017	543.50	535.00	545.25	527.05	1749704	2.83%
03 Apr 2017	528.55	535.55	539.30	527.15	1423686	-1.31%
31 Mar 2017	535.55	532.00	541.00	530.60	1616918	0.59%
30 Mar 2017	532.40	531.00	538.45	529.20	2074816	0.27%
29 Mar 2017	530.95	530.00	536.55	528.75	1769564	0.11%
28 Mar 2017	530.35	515.55	531.90	515.55	1604175	2.68%
27 Mar 2017	516.50	518.80	519.05	511.90	909104	-0.38%
24 Mar 2017	518.45	524.00	525.90	515.50	1067930	-0.98%
23 Mar 2017	523.60	521.50	525.00	518.45	1567829	0.54%
22 Mar 2017	520.80	520.00	526.65	517.25	1941507	-0.50%
21 Mar 2017	523.40	521.00	525.00	516.30	1338710	0.44%
20 Mar 2017	521.10	522.00	525.20	516.65	823128	0.36%
17 Mar 2017	519.25	527.00	527.45	515.30	1898303	-1.18%
16 Mar 2017	525.45	527.95	527.95	521.80	900584	-0.03%
15 Mar 2017	525.60	517.60	528.15	517.60	1247748	0.56%
14 Mar 2017	522.65	521.00	525.50	519.15	1692945	1.52%
10 Mar 2017	514.80	516.90	522.25	511.15	1261846	-0.50%
09 Mar 2017	517.40	515.35	518.85	512.35	1442550	0.57%
08 Mar 2017	514.45	507.90	515.85	505.05	1347206	1.54%
07 Mar 2017	506.65	509.00	512.25	502.55	1560366	-0.12%
06 Mar 2017	507.25	502.05	508.50	495.35	1686717	0.84%
03 Mar 2017	503.00	500.00	505.00	493.65	1381418	0.27%
02 Mar 2017	501.65	509.80	511.95	498.75	1263258	-0.94%
01 Mar 2017	506.40	510.00	511.65	504.50	1411431	-0.60%
28 Feb 2017	509.45	504.60	513.15	504.60	1710395	1.12%
27 Feb 2017	503.80	514.00	516.05	501.35	3193241	-2.84%
23 Feb 2017	518.55	518.90	522.50	513.05	1594259	0.46%
22 Feb 2017	516.15	520.55	527.00	512.55	1429221	-1.36%
21 Feb 2017	523.25	527.00	527.65	520.15	1084323	-1.01%
20 Feb 2017	528.60	523.90	532.85	517.40	1448277	1.42%
17 Feb 2017	521.20	523.90	524.90	516.85	868741	0.52%
16 Feb 2017	518.50	516.00	520.85	508.35	1917115	-0.42%
15 Feb 2017	520.70	512.00	526.50	511.45	2240024	1.51%
14 Feb 2017	512.95	522.00	522.85	511.25	2379095	-2.16%
13 Feb 2017	524.30	519.00	526.00	515.50	1270325	1.21%
10 Feb 2017	518.05	522.00	524.00	511.00	1588149	-0.87%
09 Feb 2017	522.60	513.00	524.50	508.00	2178843	2.02%
08 Feb 2017	512.25	503.00	514.00	500.35	2284842	1.99%
07 Feb 2017	502.25	507.00	507.00	493.60	1655229	-0.35%
06 Feb 2017	504.00	498.05	505.50	495.95	1204460	1.64%
03 Feb 2017	495.85	507.55	514.15	491.60	2404103	-2.28%
02 Feb 2017	507.40	507.00	510.25	494.00	2282533	0.58%
01 Feb 2017	504.45	491.00	506.55	487.40	1553861	3.13%
31 Jan 2017	489.15	496.00	496.00	487.35	852786	-1.45%
30 Jan 2017	496.35	497.15	501.95	490.85	1011830	-0.08%
27 Jan 2017	496.75	493.00	511.00	484.50	3272897	-0.29%
25 Jan 2017	498.20	483.00	503.05	480.80	5501753	3.92%
24 Jan 2017	479.40	482.00	489.00	473.50	4600230	-0.74%
23 Jan 2017	482.95	469.95	485.30	468.35	2891303	3.38%
20 Jan 2017	467.15	477.15	478.40	465.05	1984461	-2.18%
19 Jan 2017	477.55	482.50	482.65	476.00	1331433	-0.93%
18 Jan 2017	482.05	482.30	484.50	476.35	1153910	0.40%
17 Jan 2017	480.15	481.00	488.30	477.60	1636232	-0.18%
16 Jan 2017	481.00	478.00	486.45	478.00	1493638	0.72%
13 Jan 2017	477.55	477.05	480.60	466.50	1482826	0.23%
12 Jan 2017	476.45	480.50	485.50	473.60	2125687	-0.39%
11 Jan 2017	478.30	468.00	481.90	468.00	2458862	2.26%
10 Jan 2017	467.75	464.00	469.00	463.35	1745473	0.57%
09 Jan 2017	465.10	464.90	468.00	461.85	780077	0.43%
06 Jan 2017	463.10	474.50	474.90	462.00	1468901	-1.61%
05 Jan 2017	470.70	464.00	474.40	459.55	2003059	2.64%
04 Jan 2017	458.60	459.00	461.75	453.45	1856523	0.07%
03 Jan 2017	458.30	454.00	459.65	450.00	1015828	1.48%
02 Jan 2017	451.60	453.05	458.40	450.40	869094	-0.32%
30 Dec 2016	453.05	446.50	455.20	446.50	1152276	1.22%
29 Dec 2016	447.60	440.70	449.95	437.15	2261179	1.02%
28 Dec 2016	443.10	436.70	448.00	436.70	1741946	1.56%
27 Dec 2016	436.30	432.20	438.55	430.35	973466	1.04%
26 Dec 2016	431.80	440.00	441.90	430.10	1139208	-2.45%
23 Dec 2016	442.65	438.00	445.00	427.65	2423318	0.25%
22 Dec 2016	441.55	442.05	445.85	438.25	1551814	0.02%
21 Dec 2016	441.45	449.00	449.00	440.10	1281057	-1.57%
20 Dec 2016	448.50	442.20	450.00	440.00	2433259	1.60%
19 Dec 2016	441.45	443.25	448.00	440.00	1530874	-0.15%
16 Dec 2016	442.10	439.85	446.90	437.00	2510449	0.99%
15 Dec 2016	437.75	435.20	447.60	434.00	2329688	-1.06%
14 Dec 2016	442.45	447.00	447.00	438.00	2180480	0.15%
13 Dec 2016	441.80	450.00	450.50	439.55	2783090	-2.32%
12 Dec 2016	452.30	459.85	467.90	450.00	1764769	-1.68%
09 Dec 2016	460.05	458.00	464.00	455.25	2444150	1.59%
08 Dec 2016	452.85	445.00	454.80	443.50	1673849	2.58%
07 Dec 2016	441.45	446.00	447.90	436.65	1857313	-1.18%
06 Dec 2016	446.70	445.00	453.70	443.55	1254611	0.94%
05 Dec 2016	442.55	443.25	446.65	430.50	2651910	-0.12%
02 Dec 2016	443.10	456.35	457.00	441.15	2048264	-3.17%
01 Dec 2016	457.60	456.90	463.70	455.00	2194455	0.43%
30 Nov 2016	455.65	461.10	462.50	451.15	2154416	-0.38%
29 Nov 2016	457.40	454.00	465.95	452.75	2024945	-0.07%
28 Nov 2016	457.70	442.00	462.00	439.50	2630326	4.14%
25 Nov 2016	439.50	444.70	451.35	431.80	5241765	0.09%
24 Nov 2016	439.10	459.00	459.00	437.10	3893991	-3.94%
23 Nov 2016	457.10	450.30	463.20	439.75	2756613	1.71%
22 Nov 2016	449.40	442.00	451.00	437.55	2330691	3.55%
21 Nov 2016	434.00	451.90	453.00	429.25	5082345	-2.83%
18 Nov 2016	446.65	466.70	466.70	442.40	2718263	-2.69%
17 Nov 2016	459.00	475.00	479.75	455.95	2716817	-3.43%
16 Nov 2016	475.30	460.05	482.20	459.40	5472898	4.81%
15 Nov 2016	453.50	483.00	490.00	450.50	3447068	-5.94%
11 Nov 2016	482.15	501.00	501.00	479.45	3202412	-4.70%
10 Nov 2016	505.95	513.15	521.75	502.75	1970232	-0.04%
09 Nov 2016	506.15	475.00	515.75	456.00	3941734	0.19%
08 Nov 2016	505.20	510.05	515.00	501.15	1493571	-0.43%
07 Nov 2016	507.40	508.50	516.00	503.10	2083446	0.25%
04 Nov 2016	506.15	503.90	509.70	499.60	2161223	0.58%
03 Nov 2016	503.25	500.00	507.00	496.35	1665044	0.47%
02 Nov 2016	500.90	501.25	506.05	498.60	912986	-1.66%
01 Nov 2016	509.35	521.70	522.45	507.60	1849912	-1.76%
30 Oct 2016	518.45	524.00	524.00	515.15	151099	-0.37%
28 Oct 2016	520.35	504.00	522.45	504.00	3035406	3.17%
27 Oct 2016	504.35	520.00	520.95	499.70	2678717	-2.39%
26 Oct 2016	516.70	512.50	519.15	509.50	1642999	0.54%
25 Oct 2016	513.95	515.00	522.20	506.80	6353691	0.37%
24 Oct 2016	512.05	524.00	525.00	510.20	1361502	-2.07%
21 Oct 2016	522.85	518.00	528.60	517.70	2305920	0.50%
20 Oct 2016	520.25	510.90	521.75	508.65	2148787	2.34%
19 Oct 2016	508.35	515.95	516.60	504.85	3673486	-1.12%
18 Oct 2016	514.10	500.00	519.75	498.30	5249857	2.28%
17 Oct 2016	502.65	531.00	531.00	497.25	6199392	-4.89%
14 Oct 2016	528.50	550.75	550.75	525.00	4313266	-3.30%
13 Oct 2016	546.55	568.60	568.60	539.15	2313854	-3.88%
10 Oct 2016	568.60	569.00	575.00	562.55	821752	-0.63%
07 Oct 2016	572.20	558.50	573.50	555.50	1273456	3.12%
06 Oct 2016	554.90	566.65	570.40	552.15	2062374	-2.17%
05 Oct 2016	567.20	567.90	574.50	561.65	1350725	0.69%
04 Oct 2016	563.30	580.00	580.00	558.75	2639742	-2.69%
03 Oct 2016	578.85	552.40	589.90	548.75	3906682	5.87%
30 Sep 2016	546.75	547.00	553.50	540.55	1827559	-0.54%
29 Sep 2016	549.70	552.00	558.75	531.80	4017561	0.31%
28 Sep 2016	548.00	530.90	552.00	527.05	2133278	2.93%
27 Sep 2016	532.40	533.00	543.60	528.70	2744720	0.33%
26 Sep 2016	530.65	525.00	532.45	523.55	1574191	1.15%
23 Sep 2016	524.60	526.30	529.95	522.80	1274962	-0.20%
22 Sep 2016	525.65	532.00	535.00	523.60	2089493	-0.11%
21 Sep 2016	526.25	526.00	530.00	520.00	1535258	0.17%
20 Sep 2016	525.35	521.80	529.35	520.10	2177115	-0.08%
19 Sep 2016	525.75	519.00	528.60	518.40	1711991	1.21%
16 Sep 2016	519.45	531.00	536.45	516.65	2508819	-2.15%
15 Sep 2016	530.85	520.00	535.10	512.70	3332908	2.45%
14 Sep 2016	518.15	516.20	520.95	507.40	2913337	0.50%
12 Sep 2016	515.55	529.95	529.95	511.80	1518821	-3.35%
09 Sep 2016	533.40	537.90	539.25	531.30	877367	-0.98%
08 Sep 2016	538.70	537.05	542.40	533.30	1258079	0.66%
07 Sep 2016	535.15	536.20	537.60	530.25	1112034	-0.58%
06 Sep 2016	538.25	534.00	539.25	531.00	1076564	0.90%
02 Sep 2016	533.45	540.00	540.00	530.30	1194571	-0.36%
01 Sep 2016	535.40	544.85	544.85	533.20	1539206	-0.76%
31 Aug 2016	539.50	522.55	543.95	522.55	5861296	1.95%
30 Aug 2016	529.20	534.00	534.30	522.10	3109674	-0.17%
29 Aug 2016	530.10	506.00	532.55	505.05	3385040	4.76%
26 Aug 2016	506.00	511.10	515.75	504.00	1939625	-0.94%
25 Aug 2016	510.80	522.00	525.60	507.45	1750407	-2.11%
24 Aug 2016	521.80	515.00	524.00	514.60	1525305	1.40%
23 Aug 2016	514.60	509.05	517.95	505.50	1128798	0.95%
22 Aug 2016	509.75	501.20	512.00	501.20	852737	1.23%
19 Aug 2016	503.55	503.80	505.20	499.25	714686	0.47%
18 Aug 2016	501.20	502.00	504.80	498.10	768492	0.64%
17 Aug 2016	498.00	505.60	506.15	496.00	819571	-1.31%
16 Aug 2016	504.60	501.00	507.20	498.40	954609	-0.33%
12 Aug 2016	506.25	501.40	507.55	497.95	1144279	0.95%
11 Aug 2016	501.50	515.00	515.65	497.15	1554397	-2.62%
10 Aug 2016	515.00	511.75	517.80	508.05	1930239	0.53%
09 Aug 2016	512.30	498.00	513.95	494.05	1629914	2.38%
08 Aug 2016	500.40	504.60	504.60	495.85	719355	0.81%
05 Aug 2016	496.40	489.00	498.00	488.40	1491874	1.83%
04 Aug 2016	487.50	495.00	495.65	483.80	1365502	-1.09%
03 Aug 2016	492.85	494.50	499.00	488.75	1466935	-1.33%
02 Aug 2016	499.50	502.50	505.40	494.00	1429965	-1.05%
01 Aug 2016	504.80	494.10	509.35	492.25	1446878	1.51%
29 Jul 2016	497.30	489.00	500.35	479.00	1285090	2.57%
28 Jul 2016	484.85	487.55	491.25	483.10	1673468	-0.61%
27 Jul 2016	487.85	490.00	494.00	475.70	4810711	2.80%
26 Jul 2016	474.55	475.25	477.00	469.00	1771096	-0.04%
25 Jul 2016	474.75	464.60	475.90	462.05	2456774	2.21%
22 Jul 2016	464.50	454.80	465.75	451.90	1048763	2.52%
21 Jul 2016	453.10	462.50	463.70	451.50	919699	-2.02%
20 Jul 2016	462.45	466.00	470.60	459.30	1201100	-0.86%
19 Jul 2016	466.45	466.50	470.50	460.25	935805	1.17%
18 Jul 2016	461.05	470.90	474.80	459.80	904262	-2.31%
15 Jul 2016	471.95	467.40	474.00	463.50	1688028	1.21%
14 Jul 2016	466.30	450.10	468.25	448.30	1247664	2.04%
13 Jul 2016	457.00	453.50	461.50	452.80	990366	0.54%
12 Jul 2016	454.55	454.10	456.00	452.35	1745816	0.02%
11 Jul 2016	454.45	458.00	458.00	448.95	1042445	0.30%
08 Jul 2016	453.10	452.65	455.90	448.70	1993312	1.17%
07 Jul 2016	447.85	462.00	463.10	446.50	3383986	-3.05%
05 Jul 2016	461.95	460.00	469.80	457.70	3169316	0.04%
04 Jul 2016	461.75	455.00	463.50	452.00	1716981	2.09%
01 Jul 2016	452.30	459.50	460.00	450.85	1003524	-0.92%
30 Jun 2016	456.50	446.00	461.50	444.30	2447805	2.60%
29 Jun 2016	444.95	443.35	446.00	438.30	1259973	1.84%
28 Jun 2016	436.90	438.80	439.85	433.50	2858825	-0.66%
27 Jun 2016	439.80	439.45	452.50	437.25	2851463	-1.92%
24 Jun 2016	448.40	440.00	451.05	434.95	2316743	0.10%
23 Jun 2016	447.95	449.70	453.60	446.00	3701026	-0.08%
22 Jun 2016	448.30	447.55	452.50	445.45	1855643	0.17%
21 Jun 2016	447.55	450.50	454.70	446.35	1634768	-0.53%
20 Jun 2016	449.95	448.10	452.75	446.00	1410878	-0.10%
17 Jun 2016	450.40	454.10	458.00	449.25	1797381	-0.33%
16 Jun 2016	451.90	457.95	457.95	447.50	1530552	-1.29%
15 Jun 2016	457.80	458.00	461.30	455.30	1041386	0.49%
14 Jun 2016	455.55	465.10	466.40	452.80	1012262	-1.77%
13 Jun 2016	463.75	453.00	465.00	451.25	777891	1.09%
10 Jun 2016	458.75	459.00	464.40	457.00	838038	-0.69%
09 Jun 2016	461.95	456.00	464.65	456.00	1542812	1.36%
08 Jun 2016	455.75	463.00	463.00	452.10	712771	-1.52%
07 Jun 2016	462.80	452.20	466.00	452.20	1258062	1.87%
06 Jun 2016	454.30	457.00	457.00	451.20	1391466	-0.49%
03 Jun 2016	456.55	457.00	461.80	453.85	1085037	-0.02%
02 Jun 2016	456.65	451.35	458.85	446.55	1156365	1.52%
01 Jun 2016	449.80	445.70	452.50	442.35	872313	1.45%
31 May 2016	443.35	445.90	448.95	438.55	1688323	-0.12%
30 May 2016	443.90	456.50	456.50	441.60	1365844	-2.10%
27 May 2016	453.40	445.95	455.00	443.00	1674549	2.01%
26 May 2016	444.45	441.00	446.75	439.60	1784352	0.42%
25 May 2016	442.60	447.50	447.90	439.75	784790	0.80%
24 May 2016	439.10	437.50	440.85	431.35	2308055	0.79%
23 May 2016	435.65	438.00	444.40	434.30	2402640	0.29%
20 May 2016	434.40	436.50	441.20	432.85	889187	-0.86%
19 May 2016	438.15	437.95	440.55	430.25	2393541	0.55%
18 May 2016	435.75	444.00	444.00	433.70	4031334	-2.12%
17 May 2016	445.20	447.75	453.00	443.35	2404883	-0.42%
16 May 2016	447.10	452.00	458.95	445.70	3336110	-0.39%
13 May 2016	448.85	447.00	454.15	441.05	2003016	0.30%
12 May 2016	447.50	448.00	450.80	442.05	3706501	-0.10%
11 May 2016	447.95	420.00	451.95	419.00	11074720	7.27%
10 May 2016	417.60	421.00	422.00	414.50	2321134	-0.74%
09 May 2016	420.70	403.00	422.85	403.00	1385009	4.37%
06 May 2016	403.10	400.00	405.25	397.80	873252	0.66%
05 May 2016	400.45	404.40	404.90	396.30	2185694	-1.01%
04 May 2016	404.55	416.70	417.95	402.70	1440825	-3.62%
03 May 2016	419.75	415.00	422.90	414.90	1808007	0.80%
02 May 2016	416.40	414.00	417.55	411.25	1406101	0.36%
29 Apr 2016	414.90	403.20	416.20	402.00	1474626	2.44%
28 Apr 2016	405.00	409.00	410.25	401.70	2736668	-0.70%
27 Apr 2016	407.85	411.85	416.80	406.25	1175412	-1.37%
26 Apr 2016	413.50	397.30	414.90	397.30	2370767	3.19%
25 Apr 2016	400.70	401.10	402.90	395.65	953370	-0.10%
22 Apr 2016	401.10	399.30	404.00	398.50	1038722	0.45%
21 Apr 2016	399.30	401.55	404.20	395.55	603318	-0.15%
20 Apr 2016	399.90	411.75	411.75	398.45	2155336	-1.93%
18 Apr 2016	407.75	403.40	409.55	397.75	1792223	1.46%
13 Apr 2016	401.90	407.50	410.00	400.55	1173446	-0.94%
12 Apr 2016	405.70	390.75	406.50	390.75	1556917	2.80%
11 Apr 2016	394.65	389.10	395.80	387.60	868551	1.43%
08 Apr 2016	389.10	384.35	391.10	382.50	948219	1.24%
07 Apr 2016	384.35	392.00	392.00	383.10	593787	-0.93%
06 Apr 2016	387.95	385.15	389.90	384.25	916721	0.94%
05 Apr 2016	384.35	393.80	393.80	382.60	1443476	-2.63%
04 Apr 2016	394.75	387.00	396.25	387.00	1433084	2.07%
01 Apr 2016	386.75	384.00	389.70	383.10	3562491	-0.05%
31 Mar 2016	386.95	378.20	388.30	372.55	3913862	2.76%
30 Mar 2016	376.55	384.00	384.00	374.75	4315209	-1.40%
29 Mar 2016	381.90	387.35	388.00	379.15	1664535	-1.48%
28 Mar 2016	387.65	392.00	393.00	385.10	2045328	-0.22%
23 Mar 2016	388.50	390.45	394.75	386.35	2149658	-0.38%
22 Mar 2016	390.00	391.90	395.45	386.50	2031111	-0.26%
21 Mar 2016	391.00	392.80	393.55	385.25	1273122	0.09%
18 Mar 2016	390.65	390.90	392.85	384.20	2219331	0.94%
17 Mar 2016	387.00	389.70	392.85	383.60	1834984	0.66%
16 Mar 2016	384.45	385.20	388.00	380.30	2218381	-0.48%
15 Mar 2016	386.30	399.10	402.25	384.50	1649771	-3.55%
14 Mar 2016	400.50	400.00	407.70	398.00	1226585	0.48%
11 Mar 2016	398.60	391.60	401.80	390.05	1396069	1.75%
10 Mar 2016	391.75	396.00	396.90	389.10	680460	-0.94%
09 Mar 2016	395.45	386.00	396.90	385.10	1391465	1.22%
08 Mar 2016	390.70	395.00	401.05	384.00	1300712	-1.38%
04 Mar 2016	396.15	395.40	399.25	391.55	1704396	0.43%
03 Mar 2016	394.45	404.45	404.45	387.45	1836911	-1.20%
02 Mar 2016	399.25	397.00	401.00	391.25	2729195	1.99%
01 Mar 2016	391.45	375.00	393.95	374.15	3744149	5.13%
29 Feb 2016	372.35	381.20	382.65	364.15	2064381	-2.30%
26 Feb 2016	381.10	385.00	385.95	376.30	1266637	0.42%
25 Feb 2016	379.50	387.00	389.80	376.15	1317234	-2.19%
24 Feb 2016	388.00	385.00	391.55	378.95	996109	0.23%
23 Feb 2016	387.10	390.25	394.25	381.70	1409276	-1.48%
22 Feb 2016	392.90	383.85	395.00	383.00	1437597	2.36%
19 Feb 2016	383.85	372.40	387.50	370.05	1358187	0.63%
18 Feb 2016	381.45	372.50	383.40	372.40	2001163	2.94%
17 Feb 2016	370.55	364.50	372.60	350.10	2665334	2.21%
16 Feb 2016	362.55	382.35	385.00	360.25	1703936	-5.56%
15 Feb 2016	383.90	373.00	385.35	373.00	2312852	3.62%
12 Feb 2016	370.50	372.10	374.50	361.00	2963811	0.31%
11 Feb 2016	369.35	379.00	379.00	364.00	2504341	-2.64%
10 Feb 2016	379.35	389.65	389.65	376.25	2014216	-2.59%
09 Feb 2016	389.45	399.00	400.95	388.40	2257810	-3.27%
08 Feb 2016	402.60	406.00	414.30	400.40	945374	-1.56%
05 Feb 2016	409.00	400.00	410.80	392.70	2171019	2.43%
04 Feb 2016	399.30	410.00	411.80	396.30	2081736	-1.16%
03 Feb 2016	404.00	400.00	412.50	400.00	1836644	0.59%
02 Feb 2016	401.65	416.00	416.50	400.00	997951	-3.57%
01 Feb 2016	416.50	421.00	422.60	411.10	2035568	-0.85%
29 Jan 2016	420.05	405.15	422.80	404.10	2605656	3.82%
28 Jan 2016	404.60	394.95	408.50	394.35	2784606	1.99%
27 Jan 2016	396.70	395.00	399.00	393.20	2871738	1.39%
25 Jan 2016	391.25	400.00	404.55	390.30	1763816	-1.05%
22 Jan 2016	395.40	388.95	400.70	388.50	1608149	2.53%
21 Jan 2016	385.65	386.80	397.00	384.30	1469042	0.35%
20 Jan 2016	384.30	393.10	393.10	374.75	2017744	-2.54%
19 Jan 2016	394.30	394.65	399.50	388.75	1175138	0.10%
18 Jan 2016	393.90	400.00	401.30	378.10	2733395	-2.11%
15 Jan 2016	402.40	420.40	422.15	396.00	5656028	-3.28%
14 Jan 2016	416.05	412.30	422.00	407.00	2107954	0.43%
13 Jan 2016	414.25	408.40	416.70	405.70	1746239	1.77%
12 Jan 2016	407.05	409.35	411.25	404.25	1417516	-0.62%
11 Jan 2016	409.60	405.00	414.20	403.00	2618029	-0.51%
08 Jan 2016	411.70	419.95	419.95	409.35	5154901	-0.89%
07 Jan 2016	415.40	420.05	421.70	413.40	1897702	-1.83%
06 Jan 2016	423.15	424.00	425.90	417.50	2048184	-0.45%
05 Jan 2016	425.05	423.55	430.40	420.90	2545828	0.73%
04 Jan 2016	421.95	430.00	432.35	420.85	1100846	-2.53%
01 Jan 2016	432.90	437.20	437.20	431.50	512541	-0.99%
31 Dec 2015	437.25	429.00	439.35	425.75	3974352	2.11%
30 Dec 2015	428.20	416.95	429.80	415.25	2196200	2.85%
29 Dec 2015	416.35	412.05	417.85	412.05	1810627	1.17%
28 Dec 2015	411.55	410.70	416.00	409.20	777602	0.19%
24 Dec 2015	410.75	417.50	418.20	410.10	2861942	-1.98%
23 Dec 2015	419.05	416.80	420.50	414.35	1648251	0.88%
22 Dec 2015	415.40	415.50	417.90	412.60	917169	-0.44%
21 Dec 2015	417.25	412.10	418.40	412.10	1750059	0.89%
18 Dec 2015	413.55	415.00	417.10	412.20	2949501	-0.36%
17 Dec 2015	415.05	409.50	416.80	404.05	1258859	1.57%
16 Dec 2015	408.65	410.00	411.90	407.30	878128	0.07%
15 Dec 2015	408.35	405.80	412.00	405.80	1310961	0.64%
14 Dec 2015	405.75	399.00	409.00	395.10	922975	2.01%
11 Dec 2015	397.75	403.00	404.50	394.85	1079115	-1.11%
10 Dec 2015	402.20	396.10	403.85	387.45	1729318	1.58%
09 Dec 2015	395.95	400.80	403.25	393.20	1325884	-1.21%
08 Dec 2015	400.80	399.25	405.70	396.80	1113890	0.17%
07 Dec 2015	400.10	396.55	402.00	395.00	1946681	1.12%
04 Dec 2015	395.65	407.15	407.80	394.00	1739804	-3.41%
03 Dec 2015	409.60	412.45	415.40	407.70	1521090	-0.99%
02 Dec 2015	413.70	418.65	418.90	412.10	3036346	-0.18%
01 Dec 2015	414.45	409.90	416.45	407.30	2216108	1.54%
30 Nov 2015	408.15	411.35	416.85	406.35	2516202	-1.03%
27 Nov 2015	412.40	411.00	414.40	406.80	1500618	0.83%
26 Nov 2015	409.00	398.50	414.50	398.50	3022983	1.84%
24 Nov 2015	401.60	407.25	409.35	400.00	1310215	-1.39%
23 Nov 2015	407.25	397.50	409.50	396.15	2804622	2.76%
20 Nov 2015	396.30	392.50	400.45	390.10	2503663	1.25%
19 Nov 2015	391.40	380.90	392.45	380.00	2190565	3.24%
18 Nov 2015	379.10	381.30	383.75	378.05	2297968	-0.21%
17 Nov 2015	379.90	383.00	384.30	376.85	1814631	0.21%
16 Nov 2015	379.10	377.35	382.90	374.55	3496301	0.46%
13 Nov 2015	377.35	385.90	388.10	375.80	4395598	-3.65%
11 Nov 2015	391.65	393.25	394.50	390.20	157244	1.15%
10 Nov 2015	387.20	387.00	398.35	384.70	1872753	-0.95%
09 Nov 2015	390.90	393.20	393.70	385.85	2779743	-1.89%
06 Nov 2015	398.45	408.75	411.25	394.85	2654554	-1.87%
05 Nov 2015	406.05	414.95	414.95	404.05	962740	-2.19%
04 Nov 2015	415.15	415.20	417.90	412.70	2599447	0.06%
03 Nov 2015	414.90	414.95	416.45	412.45	2732271	0.48%
02 Nov 2015	412.90	412.95	415.00	405.00	2642350	1.04%
30 Oct 2015	408.65	415.70	421.15	406.00	2159297	-1.70%
29 Oct 2015	415.70	421.20	422.95	414.65	2916664	-1.21%
28 Oct 2015	420.80	423.70	427.00	417.75	2603192	-0.94%
27 Oct 2015	424.80	424.00	428.30	421.15	2673636	-0.04%
26 Oct 2015	424.95	437.25	437.25	424.25	2370772	-1.67%
23 Oct 2015	432.15	437.00	438.35	429.80	2324249	-0.45%
21 Oct 2015	434.10	434.05	440.65	432.15	2856545	-0.36%
20 Oct 2015	435.65	429.90	437.05	427.35	2265169	1.23%
19 Oct 2015	430.35	420.30	432.40	416.35	2417911	1.63%
16 Oct 2015	423.45	417.75	426.35	414.05	3867850	1.12%
15 Oct 2015	418.75	390.90	422.75	390.90	10395979	8.32%
14 Oct 2015	386.60	398.10	401.00	380.60	10382179	-3.66%
13 Oct 2015	401.30	403.00	404.00	397.50	805554	0.00%
12 Oct 2015	401.30	403.20	405.90	398.35	569277	-0.04%
09 Oct 2015	401.45	403.90	403.90	398.25	1368389	0.98%
08 Oct 2015	397.55	400.20	403.95	395.30	977736	-0.46%
07 Oct 2015	399.40	399.10	401.00	392.50	1217685	0.10%
06 Oct 2015	399.00	405.00	405.00	397.50	1360555	-0.91%
05 Oct 2015	402.65	404.80	406.10	400.20	1747745	0.51%
01 Oct 2015	400.60	392.45	403.00	384.45	2231208	2.08%
30 Sep 2015	392.45	394.95	396.10	388.30	2221047	0.35%
29 Sep 2015	391.10	380.00	393.50	377.00	1836485	1.94%
28 Sep 2015	383.65	397.80	397.80	382.75	763642	-2.76%
24 Sep 2015	394.55	387.35	399.90	384.05	1966984	1.86%
23 Sep 2015	387.35	383.00	390.20	378.00	1410076	-0.64%
22 Sep 2015	389.85	403.00	403.50	385.55	1152813	-2.95%
21 Sep 2015	401.70	396.70	403.20	395.85	900067	0.77%
18 Sep 2015	398.65	399.30	406.80	395.35	2423414	0.69%
16 Sep 2015	395.90	394.45	398.10	394.40	1201798	0.48%
15 Sep 2015	394.00	396.00	398.00	392.50	1425312	-0.30%
14 Sep 2015	395.20	393.10	396.90	391.75	1197568	0.82%
11 Sep 2015	392.00	394.00	399.05	388.10	2001623	-0.03%
10 Sep 2015	392.10	382.80	395.40	376.30	2049659	1.83%
09 Sep 2015	385.05	374.50	386.60	374.40	1855339	4.10%
08 Sep 2015	369.90	361.15	372.40	357.85	1818377	2.64%
07 Sep 2015	360.40	360.40	365.65	358.60	1509043	0.00%
04 Sep 2015	360.40	369.45	374.00	359.65	3507953	-2.05%
03 Sep 2015	367.95	363.80	371.95	360.35	1944303	1.93%
02 Sep 2015	361.00	373.70	376.85	360.00	3146977	-2.87%
01 Sep 2015	371.65	380.00	381.55	366.00	2247154	-3.42%
31 Aug 2015	384.80	388.00	389.00	379.00	2007786	-0.77%
28 Aug 2015	387.80	377.60	392.90	375.20	3144551	4.53%
27 Aug 2015	371.00	372.60	375.00	362.70	4254812	0.58%
26 Aug 2015	368.85	358.55	377.65	358.55	3074553	0.93%
25 Aug 2015	365.45	365.00	372.05	355.40	4419332	1.88%
24 Aug 2015	358.70	369.20	373.85	346.70	3059361	-6.39%
21 Aug 2015	383.20	391.00	391.15	377.60	3088270	-2.86%
20 Aug 2015	394.50	405.00	406.45	391.00	1721757	-2.78%
19 Aug 2015	405.80	407.15	408.80	399.00	1172957	-0.14%
18 Aug 2015	406.35	409.30	412.30	404.10	1693445	-0.67%
17 Aug 2015	409.10	415.00	418.15	406.20	1124164	-2.55%
14 Aug 2015	419.80	398.00	421.70	398.00	1674969	4.74%
13 Aug 2015	400.80	401.60	411.00	399.00	1447259	-0.20%
12 Aug 2015	401.60	413.00	418.75	399.65	1356894	-3.18%
11 Aug 2015	414.80	409.00	418.20	409.00	982625	1.27%
10 Aug 2015	409.60	410.00	415.35	405.80	882985	-0.19%
07 Aug 2015	410.40	415.25	417.70	406.80	1647443	-1.12%
06 Aug 2015	415.05	414.50	416.00	407.70	1906686	0.13%
05 Aug 2015	414.50	408.40	416.85	406.50	3415385	2.80%
04 Aug 2015	403.20	403.00	405.30	399.05	2609875	1.13%
03 Aug 2015	398.70	398.85	402.20	396.50	667286	-0.03%
31 Jul 2015	398.80	401.00	402.30	394.50	1641685	-0.23%
30 Jul 2015	399.70	404.45	404.45	395.50	3066839	-0.20%
29 Jul 2015	400.50	393.70	401.75	392.50	1611745	2.14%
28 Jul 2015	392.10	392.80	400.60	388.90	2306518	-0.23%
27 Jul 2015	393.00	394.00	400.10	389.85	1457508	0.50%
24 Jul 2015	391.05	398.90	402.80	388.00	2368111	-1.06%
23 Jul 2015	395.25	409.00	409.30	393.65	2771748	-2.95%
22 Jul 2015	407.25	387.00	408.20	387.00	3606087	5.18%
21 Jul 2015	387.20	377.30	389.00	377.30	3689418	2.26%
20 Jul 2015	378.65	376.50	381.40	370.80	1653937	0.36%
17 Jul 2015	377.30	384.25	385.00	373.75	1389759	-1.28%
16 Jul 2015	382.20	379.45	382.95	376.05	1989486	1.76%
15 Jul 2015	375.60	375.65	385.90	373.25	5729299	0.29%
14 Jul 2015	374.50	374.95	375.50	367.25	1475541	0.20%
13 Jul 2015	373.75	364.70	380.00	360.40	1779739	3.49%
10 Jul 2015	361.15	351.80	364.00	351.80	1772441	2.31%
09 Jul 2015	353.00	358.55	358.55	350.00	1249057	-0.80%
08 Jul 2015	355.85	365.00	368.00	354.35	2585634	-3.20%
07 Jul 2015	367.60	373.05	374.80	365.10	2027667	-1.63%
06 Jul 2015	373.70	367.00	374.65	366.65	2028822	1.16%
03 Jul 2015	369.40	368.00	370.80	367.20	771577	0.08%
02 Jul 2015	369.10	363.85	371.40	363.80	1783180	1.46%
01 Jul 2015	363.80	367.90	368.95	362.05	1675326	-1.11%
30 Jun 2015	367.90	354.60	369.40	354.60	3053780	3.30%
29 Jun 2015	356.15	346.00	357.75	346.00	1214425	-0.86%
26 Jun 2015	359.25	358.00	360.90	354.00	1129200	0.20%
25 Jun 2015	358.55	355.00	362.25	352.00	2412267	0.94%
24 Jun 2015	355.20	345.90	358.95	344.70	3883808	2.79%
23 Jun 2015	345.55	345.35	347.20	338.85	1240791	0.06%
22 Jun 2015	345.35	343.60	346.95	338.80	939170	1.54%
19 Jun 2015	340.10	347.80	349.25	339.00	1234574	-1.99%
18 Jun 2015	347.00	348.65	353.75	345.25	1354886	-1.17%
17 Jun 2015	351.10	346.80	352.75	341.55	2795132	1.77%
16 Jun 2015	345.00	338.25	347.00	334.60	2013937	1.69%
15 Jun 2015	339.25	334.00	340.00	331.25	1515607	1.66%
12 Jun 2015	333.70	335.75	336.10	330.65	779489	0.23%
11 Jun 2015	332.95	337.95	340.10	330.20	1750395	-0.43%
10 Jun 2015	334.40	330.00	336.90	326.50	1276379	1.98%
09 Jun 2015	327.90	332.00	334.95	325.00	1314735	-1.23%
08 Jun 2015	332.00	338.00	341.90	331.30	3114153	-1.37%
05 Jun 2015	336.60	324.00	338.00	320.70	3111895	3.46%
04 Jun 2015	325.35	323.00	327.60	320.00	1813821	0.73%
03 Jun 2015	323.00	328.90	332.45	318.00	2959167	-1.36%
02 Jun 2015	327.45	318.65	330.00	318.65	3331117	2.25%
01 Jun 2015	320.25	323.00	323.50	319.00	2099359	-1.08%
29 May 2015	323.75	320.60	326.00	318.05	5514743	1.76%
28 May 2015	318.15	322.40	322.40	317.45	5902924	-0.58%
27 May 2015	320.00	318.00	322.25	316.15	2641075	0.22%
26 May 2015	319.30	320.30	320.95	316.25	1601229	-0.23%
25 May 2015	320.05	318.90	321.50	315.20	1695374	0.19%
22 May 2015	319.45	319.90	322.65	317.10	5925105	0.68%
21 May 2015	317.30	317.95	323.50	312.05	11374396	-0.35%
20 May 2015	318.40	317.95	320.25	313.60	1876828	0.76%
19 May 2015	316.00	312.90	320.20	312.15	4224236	1.44%
18 May 2015	311.50	301.15	314.10	300.00	25433973	3.47%
15 May 2015	301.05	306.15	306.15	299.50	5740256	-0.81%
14 May 2015	303.50	305.00	306.05	301.00	2617897	-0.56%
13 May 2015	305.20	312.00	312.00	301.50	6371228	-1.07%
12 May 2015	308.50	318.60	318.60	304.90	1752599	-2.90%
11 May 2015	317.70	310.10	319.40	310.10	2748369	2.67%
08 May 2015	309.45	312.25	314.65	308.10	775962	-0.18%
07 May 2015	310.00	310.35	312.40	308.00	1461410	-0.80%
06 May 2015	312.50	315.00	315.00	307.50	1863912	-0.98%
05 May 2015	315.60	319.50	321.45	312.80	1990382	-1.67%
04 May 2015	320.95	314.00	321.90	313.95	1230226	2.85%
30 Apr 2015	312.05	317.90	319.00	311.00	2932598	-2.71%
29 Apr 2015	320.75	319.10	324.50	319.00	1660071	-0.02%
28 Apr 2015	320.80	322.00	323.45	315.25	1424585	-1.06%
27 Apr 2015	324.25	321.20	325.30	319.40	1785522	1.08%
24 Apr 2015	320.80	328.90	331.40	319.05	2149560	-2.46%
23 Apr 2015	328.90	322.45	330.65	322.00	1577106	1.87%
22 Apr 2015	322.85	326.50	330.25	313.40	3683272	-0.89%
21 Apr 2015	325.75	327.90	333.50	325.00	5400459	-0.63%
20 Apr 2015	327.80	337.25	337.50	325.05	2855013	-2.60%
17 Apr 2015	336.55	338.05	339.85	333.55	1942843	-1.06%
16 Apr 2015	340.15	343.75	343.75	335.20	1332867	-1.05%
15 Apr 2015	343.75	344.30	350.90	342.50	1392928	-0.87%
13 Apr 2015	346.75	350.40	350.40	342.95	1800659	-0.12%
10 Apr 2015	347.15	356.50	356.80	345.00	1452993	-2.79%
09 Apr 2015	357.10	343.00	358.10	342.00	2486300	4.91%
08 Apr 2015	340.40	336.45	342.25	336.45	2381333	1.19%
07 Apr 2015	336.40	339.95	339.95	333.10	2070220	-0.53%
06 Apr 2015	338.20	343.85	344.85	336.60	1119526	-0.78%
01 Apr 2015	340.85	341.60	344.25	339.60	2323793	-0.26%
31 Mar 2015	341.75	344.00	344.00	336.65	1272398	-0.18%
30 Mar 2015	342.35	338.80	344.75	336.70	1415013	1.44%
27 Mar 2015	337.50	341.25	342.00	331.00	3034191	-0.53%
26 Mar 2015	339.30	347.50	352.30	337.10	2189957	-2.79%
25 Mar 2015	349.05	352.40	355.05	346.15	1074608	-1.41%
24 Mar 2015	354.05	348.40	355.95	346.35	510975	1.06%
23 Mar 2015	350.35	356.00	361.95	347.80	1973628	-0.91%
20 Mar 2015	353.55	361.00	361.00	351.00	1120247	-2.02%
19 Mar 2015	360.85	363.35	370.25	359.00	1364591	-1.49%
18 Mar 2015	366.30	355.70	370.95	354.20	2937153	3.13%
17 Mar 2015	355.20	353.65	357.80	347.40	1805559	0.41%
16 Mar 2015	353.75	344.25	356.50	340.30	1132825	2.77%
13 Mar 2015	344.20	354.90	356.00	342.85	809109	-2.48%
12 Mar 2015	352.95	349.20	354.00	346.15	1309271	1.22%
11 Mar 2015	348.70	342.25	350.00	339.15	1390224	1.99%
10 Mar 2015	341.90	333.30	345.10	333.30	1391166	1.54%
09 Mar 2015	336.70	340.00	342.50	335.80	786759	-1.55%
05 Mar 2015	342.00	342.00	345.10	335.00	1293268	0.01%
04 Mar 2015	341.95	350.15	350.25	340.60	835797	-1.72%
03 Mar 2015	347.95	346.50	349.25	340.75	4390082	1.52%
02 Mar 2015	342.75	347.60	350.35	340.50	3356249	-1.07%
28 Feb 2015	346.45	349.95	351.30	343.80	824785	-0.72%
27 Feb 2015	348.95	346.00	350.45	342.00	5049108	1.71%
26 Feb 2015	343.10	347.75	351.80	340.00	1938779	-1.56%
25 Feb 2015	348.55	352.70	353.60	347.10	1078737	-1.26%
24 Feb 2015	353.00	344.60	353.95	343.05	1248168	2.44%
23 Feb 2015	344.60	358.80	361.40	342.70	1306772	-3.96%
20 Feb 2015	358.80	353.00	360.50	352.00	976302	1.53%
19 Feb 2015	353.40	358.60	361.45	350.55	794228	-0.79%
18 Feb 2015	356.20	360.30	361.30	352.55	1613325	-1.14%
16 Feb 2015	360.30	365.00	366.00	358.70	1061105	-0.99%
13 Feb 2015	363.90	362.30	367.05	360.25	1402208	0.75%
12 Feb 2015	361.20	351.00	362.90	350.45	5612430	4.54%
11 Feb 2015	345.50	351.85	351.85	341.20	3085879	-1.29%
10 Feb 2015	350.00	348.20	353.85	345.95	1895192	-0.51%
09 Feb 2015	351.80	360.00	360.30	348.10	1323352	-2.70%
06 Feb 2015	361.55	359.50	366.75	359.50	3206207	0.25%
05 Feb 2015	360.65	365.00	367.75	359.15	3533904	-1.25%
04 Feb 2015	365.20	376.00	376.00	362.00	1900037	-2.12%
03 Feb 2015	373.10	372.25	376.30	371.60	1032469	0.36%
02 Feb 2015	371.75	376.00	376.00	369.10	1280710	-1.33%
30 Jan 2015	376.75	386.00	386.85	373.05	1861036	-2.41%
29 Jan 2015	386.05	388.00	389.95	382.50	3507244	-0.32%
28 Jan 2015	387.30	387.00	391.55	385.15	2090303	-0.68%
27 Jan 2015	389.95	387.60	391.75	384.20	1179774	-0.20%
23 Jan 2015	390.75	394.00	394.40	387.25	1321254	0.32%
22 Jan 2015	389.50	384.00	390.80	383.50	1587469	2.08%
21 Jan 2015	381.55	393.00	400.05	376.20	7657084	-2.34%
20 Jan 2015	390.70	384.90	393.20	380.80	1263250	1.59%
19 Jan 2015	384.60	388.00	389.60	381.05	798820	-0.32%
16 Jan 2015	385.85	369.40	387.80	367.50	2633578	4.45%
15 Jan 2015	369.40	363.00	370.75	361.00	2146779	2.63%
14 Jan 2015	359.95	362.00	363.95	358.00	1392613	-0.50%
13 Jan 2015	361.75	362.00	367.50	360.40	1761201	0.24%
12 Jan 2015	360.90	360.70	362.90	354.05	1646430	0.03%
09 Jan 2015	360.80	367.50	368.00	357.25	1385760	-1.02%
08 Jan 2015	364.50	366.85	372.00	362.10	729084	-0.10%
07 Jan 2015	364.85	367.90	370.00	360.45	1527500	-0.83%
06 Jan 2015	367.90	377.00	378.45	361.20	1443145	-3.18%
05 Jan 2015	380.00	379.10	381.60	377.10	842678	-0.25%
02 Jan 2015	380.95	378.00	383.50	378.00	960337	0.86%
01 Jan 2015	377.70	381.00	381.05	377.05	321140	-0.80%
31 Dec 2014	380.75	377.90	382.00	377.00	554908	0.57%
30 Dec 2014	378.60	380.15	384.50	377.05	816744	-0.24%
29 Dec 2014	379.50	377.00	381.00	377.00	467920	0.69%
26 Dec 2014	376.90	382.30	382.30	375.80	479626	-0.96%
24 Dec 2014	380.55	381.00	382.50	377.45	2202655	0.45%
23 Dec 2014	378.85	379.70	383.70	375.00	1322944	0.24%
22 Dec 2014	377.95	378.50	382.40	374.05	1236281	-0.81%
19 Dec 2014	381.05	381.00	388.95	376.85	4097398	1.26%
18 Dec 2014	376.30	372.10	379.70	368.85	2078875	1.90%
17 Dec 2014	369.30	365.15	372.45	361.85	1508248	0.29%
16 Dec 2014	368.25	364.00	373.00	363.40	1752324	0.16%
15 Dec 2014	367.65	358.00	368.80	357.90	1506778	1.74%
12 Dec 2014	361.35	369.80	371.70	360.20	1624925	-2.29%
11 Dec 2014	369.80	374.45	375.00	365.75	846293	-0.51%
10 Dec 2014	371.70	364.10	373.70	364.10	1144165	1.57%
09 Dec 2014	365.95	373.50	375.70	365.10	960495	-2.30%
08 Dec 2014	374.55	373.00	380.50	371.00	1490662	0.51%
05 Dec 2014	372.65	374.15	375.95	371.05	1137286	-0.53%
04 Dec 2014	374.65	377.20	377.95	369.00	2352452	-0.52%
03 Dec 2014	376.60	384.25	384.25	373.50	2270335	-1.36%
02 Dec 2014	381.80	379.00	384.00	375.15	1267976	1.19%
01 Dec 2014	377.30	382.95	385.75	376.10	1223451	-1.22%
28 Nov 2014	381.95	374.95	386.90	374.85	2707877	2.62%
27 Nov 2014	372.20	375.00	378.15	366.15	4130461	-0.98%
26 Nov 2014	375.90	386.25	386.45	373.05	4445577	-4.56%
25 Nov 2014	393.85	387.95	402.40	385.15	60972072	2.21%
24 Nov 2014	385.35	375.10	387.00	375.10	2579824	2.73%
21 Nov 2014	375.10	375.00	381.75	371.25	3645597	-0.01%
20 Nov 2014	375.15	387.00	390.10	373.00	5037245	-3.45%
19 Nov 2014	388.55	385.95	391.95	383.25	4062300	1.36%
18 Nov 2014	383.35	380.00	386.70	377.30	2904251	0.86%
17 Nov 2014	380.10	375.00	382.45	372.00	2187360	1.05%
14 Nov 2014	376.15	370.05	379.15	370.05	1504823	0.86%
13 Nov 2014	372.95	374.00	375.80	367.45	1468403	0.42%
12 Nov 2014	371.40	374.95	378.20	368.15	2651460	-0.81%
11 Nov 2014	374.45	368.35	376.10	363.75	3000255	1.60%
10 Nov 2014	368.55	372.95	375.80	364.55	4379838	-0.90%
07 Nov 2014	371.90	358.20	373.80	358.20	4317092	4.79%
05 Nov 2014	354.90	349.00	361.00	348.00	3095404	1.34%
03 Nov 2014	350.20	344.90	354.85	343.40	1223128	1.73%
31 Oct 2014	344.25	344.00	349.75	342.85	1646495	-0.89%
30 Oct 2014	347.35	338.50	353.60	336.45	2989495	2.31%
29 Oct 2014	339.50	338.00	342.25	332.55	1338488	1.34%
28 Oct 2014	335.00	332.00	338.90	331.05	2594996	1.41%
27 Oct 2014	330.35	339.25	340.50	322.60	2635941	-2.12%
23 Oct 2014	337.50	340.30	341.40	336.70	93150	-0.65%
22 Oct 2014	339.70	337.00	345.75	333.95	2419758	1.13%
21 Oct 2014	335.90	330.00	337.00	328.60	1866983	1.82%
20 Oct 2014	329.90	324.25	333.80	320.10	3804979	2.33%
17 Oct 2014	322.40	313.90	331.50	313.50	5033585	3.28%
16 Oct 2014	312.15	315.40	320.70	308.00	869554	-1.22%
14 Oct 2014	316.00	315.70	321.50	312.00	1102825	0.10%
13 Oct 2014	315.70	316.25	318.10	312.00	630403	-1.00%
10 Oct 2014	318.90	323.00	323.00	316.40	1138339	-1.85%
09 Oct 2014	324.90	311.20	325.90	310.05	2114445	4.94%
08 Oct 2014	309.60	306.00	311.50	303.25	3095832	0.36%
07 Oct 2014	308.50	311.00	314.55	306.10	1713128	-1.59%
01 Oct 2014	313.50	317.00	317.25	309.55	3041803	-0.21%
30 Sep 2014	314.15	303.00	316.25	301.30	2565838	3.54%
29 Sep 2014	303.40	302.40	306.00	298.80	1516087	0.33%
26 Sep 2014	302.40	304.15	306.20	295.60	1105089	-1.21%
25 Sep 2014	306.10	301.35	308.05	294.10	2942673	2.02%
24 Sep 2014	300.05	299.60	302.40	297.50	1403640	0.17%
23 Sep 2014	299.55	305.10	310.80	298.10	2892585	-2.41%
22 Sep 2014	306.95	312.40	315.75	306.10	1152227	-2.06%
19 Sep 2014	313.40	309.50	316.90	303.30	3469500	2.27%
18 Sep 2014	306.45	288.20	310.25	288.20	8645470	5.40%
17 Sep 2014	290.75	286.00	292.90	284.00	2435958	2.00%
16 Sep 2014	285.05	286.00	291.00	282.50	1313489	-0.37%
15 Sep 2014	286.10	283.35	287.90	281.10	951887	0.85%
12 Sep 2014	283.70	283.50	285.35	280.80	2051537	-0.33%
11 Sep 2014	284.65	293.60	294.10	281.95	6415984	-2.73%
10 Sep 2014	292.65	281.05	293.90	281.05	2812289	3.37%
09 Sep 2014	283.10	281.20	284.90	280.05	899285	0.50%
08 Sep 2014	281.70	281.90	284.50	279.50	1871909	0.23%
05 Sep 2014	281.05	283.60	285.00	279.75	1302272	-1.13%
04 Sep 2014	284.25	281.50	285.60	277.25	1590796	0.66%
03 Sep 2014	282.40	284.10	287.50	279.60	1782590	-0.25%
02 Sep 2014	283.10	282.30	288.90	282.30	1104866	-0.49%
01 Sep 2014	284.50	275.55	284.90	274.10	1661598	3.95%
28 Aug 2014	273.70	276.55	279.90	272.55	3192438	-1.37%
27 Aug 2014	277.50	280.50	283.35	277.05	1501579	-1.94%
26 Aug 2014	283.00	282.25	284.65	278.95	2031880	-0.44%
25 Aug 2014	284.25	286.50	290.00	282.60	1797577	-1.68%
22 Aug 2014	289.10	293.00	295.15	288.00	2670024	-0.98%
21 Aug 2014	291.95	294.00	300.00	290.65	4037382	1.32%
20 Aug 2014	288.15	284.50	289.60	284.10	1551138	1.62%
19 Aug 2014	283.55	281.00	284.60	278.60	1102589	1.14%
18 Aug 2014	280.35	274.90	280.90	272.40	2356493	3.83%
14 Aug 2014	270.00	267.10	273.90	265.05	5623265	0.22%
13 Aug 2014	269.40	274.00	275.65	266.60	1333515	-1.93%
12 Aug 2014	274.70	274.80	275.60	271.30	1560908	0.33%
11 Aug 2014	273.80	272.80	276.90	272.10	976283	0.79%
08 Aug 2014	271.65	276.50	279.00	269.35	1471492	-2.62%
07 Aug 2014	278.95	275.50	282.00	275.45	1105042	0.25%
06 Aug 2014	278.25	281.60	284.35	276.15	2216363	-2.16%
05 Aug 2014	284.40	292.30	292.30	282.15	1168274	-1.06%
04 Aug 2014	287.45	290.05	294.30	285.35	786465	-0.55%
01 Aug 2014	289.05	288.00	296.30	286.50	1041423	-0.57%
31 Jul 2014	290.70	295.05	296.00	289.70	1154209	-1.51%
30 Jul 2014	295.15	284.60	296.25	284.60	1002520	2.68%
28 Jul 2014	287.45	289.10	293.85	285.70	533088	-0.57%
25 Jul 2014	289.10	299.25	301.45	285.30	826414	-3.49%
24 Jul 2014	299.55	301.05	302.90	298.05	749549	-0.66%
23 Jul 2014	301.55	301.25	303.50	297.15	1180914	0.28%
22 Jul 2014	300.70	302.00	304.70	296.75	4627604	0.35%
21 Jul 2014	299.65	295.40	301.75	293.00	1768636	1.65%
18 Jul 2014	294.80	297.10	302.75	292.30	2772241	-1.98%
17 Jul 2014	300.75	301.00	304.90	296.00	1977580	0.17%
16 Jul 2014	300.25	295.75	310.85	295.35	4600344	1.50%
15 Jul 2014	295.80	294.50	298.90	292.30	434164	0.80%
14 Jul 2014	293.45	300.00	300.00	291.50	799480	-1.43%
11 Jul 2014	297.70	285.50	302.30	285.50	4539646	3.87%
10 Jul 2014	286.60	284.75	291.45	283.45	2725620	-0.16%
09 Jul 2014	287.05	288.50	294.50	284.30	3144578	-0.61%
08 Jul 2014	288.80	297.05	300.85	282.00	2837630	-2.78%
07 Jul 2014	297.05	301.75	302.35	295.55	539477	-0.70%
04 Jul 2014	299.15	296.50	302.90	294.30	1447880	0.98%
03 Jul 2014	296.25	298.50	300.95	293.75	1495994	-0.57%
02 Jul 2014	297.95	301.50	302.50	296.10	1568741	-0.52%
01 Jul 2014	299.50	294.15	304.75	293.00	2728735	2.06%
30 Jun 2014	293.45	290.00	294.85	288.15	988584	1.59%
27 Jun 2014	288.85	290.40	290.90	284.90	848869	-0.35%
26 Jun 2014	289.85	282.30	293.65	282.30	3741120	2.19%
25 Jun 2014	283.65	285.50	287.55	281.25	3138414	-0.21%
24 Jun 2014	284.25	289.45	291.40	282.10	1827918	-1.78%
23 Jun 2014	289.40	285.40	290.45	283.10	3781579	1.74%
20 Jun 2014	284.45	277.00	285.90	275.25	4341464	2.89%
19 Jun 2014	276.45	280.00	281.25	274.30	5039803	-0.11%
18 Jun 2014	276.75	269.95	278.90	268.45	13410779	3.34%
17 Jun 2014	267.80	264.80	269.50	264.70	2617444	1.25%
16 Jun 2014	264.50	265.80	266.70	260.65	1119306	-0.58%
13 Jun 2014	266.05	272.85	273.55	264.80	1499398	-1.72%
12 Jun 2014	270.70	279.00	279.50	268.30	2218554	-2.77%
11 Jun 2014	278.40	281.90	288.00	277.10	3828324	-1.01%
10 Jun 2014	281.25	284.85	284.85	276.30	1263765	-0.30%
09 Jun 2014	282.10	275.05	284.30	275.05	3280502	2.66%
06 Jun 2014	274.80	275.40	277.60	273.60	1660344	-0.13%
05 Jun 2014	275.15	273.50	278.40	273.50	2161848	0.40%
04 Jun 2014	274.05	270.10	275.00	270.10	3450790	1.11%
03 Jun 2014	271.05	278.00	278.75	268.50	4405039	2.28%
02 Jun 2014	265.00	265.20	269.05	264.20	1809308	-0.66%
30 May 2014	266.75	268.90	269.70	265.70	1013128	0.38%
29 May 2014	265.75	271.80	274.00	264.00	1843698	-1.41%
28 May 2014	269.55	278.15	278.15	268.20	3790658	-2.30%
27 May 2014	275.90	275.55	278.45	272.10	1333190	0.09%
26 May 2014	275.65	276.85	279.50	270.25	2434783	0.64%
23 May 2014	273.90	279.85	281.80	272.75	2868384	-0.72%
22 May 2014	275.90	294.00	294.70	275.00	5124917	-6.03%
21 May 2014	293.60	290.00	302.00	278.00	4063279	1.77%
20 May 2014	288.50	274.90	290.80	273.75	4029565	5.77%
19 May 2014	272.75	278.80	282.00	271.25	3821649	-0.58%
16 May 2014	274.35	270.25	279.00	269.20	1781753	2.03%
15 May 2014	268.90	275.95	277.95	267.45	958905	-2.54%
14 May 2014	275.90	276.50	279.75	273.20	804654	-0.16%
13 May 2014	276.35	280.90	282.60	274.00	1829510	-0.58%
12 May 2014	277.95	264.00	279.70	264.00	2897962	5.78%
09 May 2014	262.75	262.80	264.20	261.25	3739301	0.34%
08 May 2014	261.85	263.00	264.45	260.85	1732209	0.06%
07 May 2014	261.70	263.00	264.40	260.60	635333	-0.59%
06 May 2014	263.25	266.70	268.35	262.10	603884	-1.40%
05 May 2014	267.00	270.45	271.00	265.00	861847	-0.93%
02 May 2014	269.50	262.50	270.50	262.50	2641901	2.63%
30 Apr 2014	262.60	265.00	268.40	258.95	910856	-0.74%
29 Apr 2014	264.55	270.00	271.35	262.50	700454	-1.82%
28 Apr 2014	269.45	270.00	272.45	267.65	1753759	0.19%
25 Apr 2014	268.95	267.00	272.35	266.80	2029693	1.20%
23 Apr 2014	265.75	261.00	267.80	260.90	1457955	1.86%
22 Apr 2014	260.90	267.40	269.85	260.05	1682482	-2.38%
21 Apr 2014	267.25	264.00	269.20	261.25	1589176	1.79%
17 Apr 2014	262.55	268.00	269.50	262.10	1981985	-2.29%
16 Apr 2014	268.70	266.00	272.90	266.00	1076727	0.83%
15 Apr 2014	266.50	276.30	277.35	265.10	2556607	-3.21%
11 Apr 2014	275.35	279.30	282.90	273.55	1761902	-1.41%
10 Apr 2014	279.30	275.00	280.20	274.35	2687067	1.67%
09 Apr 2014	274.70	275.05	275.75	270.90	3046210	0.05%
07 Apr 2014	274.55	276.00	278.35	273.60	4658623	-0.54%
04 Apr 2014	276.05	278.05	281.80	275.40	1269800	-1.67%
03 Apr 2014	280.75	280.45	282.00	276.00	2029631	0.63%
02 Apr 2014	279.00	275.85	281.50	274.10	2835976	2.05%
01 Apr 2014	273.40	273.80	277.35	271.70	1310101	0.76%
31 Mar 2014	271.35	273.75	276.50	270.35	3154640	0.02%
28 Mar 2014	271.30	273.00	274.30	267.00	2184327	0.07%
27 Mar 2014	271.10	278.10	281.75	270.35	5207941	-2.76%
26 Mar 2014	278.80	289.70	289.70	277.40	1588879	-3.13%
25 Mar 2014	287.80	290.10	291.60	285.20	1265727	-0.84%
24 Mar 2014	290.25	287.00	295.60	286.20	2147262	1.52%
22 Mar 2014	285.90	288.50	288.50	284.80	121530	-0.71%
21 Mar 2014	287.95	280.90	288.95	277.80	2770930	3.45%
20 Mar 2014	278.35	280.55	284.00	277.20	1146695	-0.64%
19 Mar 2014	280.15	283.50	284.20	276.00	4478778	-0.78%
18 Mar 2014	282.35	274.30	283.30	273.65	2472383	1.97%
14 Mar 2014	276.90	279.30	280.95	273.60	1854474	-0.82%
13 Mar 2014	279.20	285.00	286.80	277.75	2182410	-2.97%
12 Mar 2014	287.75	279.20	289.50	278.45	1777179	2.71%
11 Mar 2014	280.15	282.05	283.40	275.80	1826872	-0.62%
10 Mar 2014	281.90	278.00	289.85	275.25	4139375	1.46%
07 Mar 2014	277.85	274.40	279.70	272.65	2919808	1.50%
06 Mar 2014	273.75	272.50	276.00	271.05	1497517	0.50%
05 Mar 2014	272.40	271.00	274.40	271.00	2839750	0.85%
04 Mar 2014	270.10	267.30	271.90	267.30	1707242	1.05%
03 Mar 2014	267.30	259.00	270.85	257.90	4394526	-0.52%
28 Feb 2014	268.70	268.10	279.40	255.55	26989816	0.62%
26 Feb 2014	267.05	265.45	271.10	263.40	4471723	1.00%
25 Feb 2014	264.40	263.00	266.60	262.15	2078008	0.88%
24 Feb 2014	262.10	271.20	271.70	261.30	3061522	-2.87%
21 Feb 2014	269.85	266.00	271.50	265.15	1712605	2.06%
20 Feb 2014	264.40	261.00	267.55	261.00	1240711	0.49%
19 Feb 2014	263.10	268.65	269.25	262.00	2287978	-1.41%
18 Feb 2014	266.85	262.80	268.30	261.85	3803958	1.66%
17 Feb 2014	262.50	261.40	264.90	258.65	4240044	0.42%
14 Feb 2014	261.40	263.10	263.10	257.20	2816752	-1.10%
13 Feb 2014	264.30	262.80	266.80	260.55	2906327	-0.11%
12 Feb 2014	264.60	265.75	268.90	263.05	3431439	-0.23%
11 Feb 2014	265.20	269.00	271.45	264.50	690860	-1.80%
10 Feb 2014	270.05	271.50	274.45	267.10	763913	-0.64%
07 Feb 2014	271.80	270.00	275.00	268.55	1102162	1.06%
06 Feb 2014	268.95	268.65	270.65	265.45	977138	0.49%
05 Feb 2014	267.65	272.40	274.15	265.40	1714764	-1.22%
04 Feb 2014	270.95	268.40	275.50	264.20	1190926	0.69%
03 Feb 2014	269.10	265.20	274.45	264.00	2228610	0.99%
31 Jan 2014	266.45	260.40	268.40	257.55	3193898	4.08%
30 Jan 2014	256.00	255.65	259.45	254.15	3382153	-1.31%
29 Jan 2014	259.40	265.70	267.00	257.40	2017301	-2.37%
28 Jan 2014	265.70	265.45	271.00	256.65	2263844	-0.06%
27 Jan 2014	265.85	276.00	276.25	263.60	1942148	-4.66%
24 Jan 2014	278.85	281.40	284.30	278.05	1364843	-1.20%
23 Jan 2014	282.25	285.50	286.50	276.60	1807921	-0.69%
22 Jan 2014	284.20	282.00	287.10	279.00	2635235	0.92%
21 Jan 2014	281.60	284.25	287.40	280.50	1038427	-0.88%
20 Jan 2014	284.10	278.65	285.45	278.65	1001519	1.97%
17 Jan 2014	278.60	278.50	284.00	276.50	956754	0.22%
16 Jan 2014	278.00	281.55	283.65	277.50	1141556	-0.96%
15 Jan 2014	280.70	283.75	287.40	278.20	1634885	-1.35%
14 Jan 2014	284.55	297.40	297.40	282.20	1024574	-3.85%
13 Jan 2014	295.95	295.25	300.40	292.70	704200	0.29%
10 Jan 2014	295.10	289.00	296.90	287.50	3580563	2.20%
09 Jan 2014	288.75	282.10	297.10	282.10	3633639	1.24%
08 Jan 2014	285.20	285.80	288.00	282.40	2154240	-0.18%
07 Jan 2014	285.70	288.10	291.45	282.65	2698073	-0.50%
06 Jan 2014	287.15	280.90	294.95	278.65	3360584	2.19%
03 Jan 2014	281.00	278.00	283.00	276.00	939877	0.39%
02 Jan 2014	279.90	277.05	284.40	277.05	1450520	1.05%
01 Jan 2014	277.00	275.25	280.65	275.25	406220	0.14%
31 Dec 2013	276.60	278.35	281.35	275.40	678082	-1.20%
30 Dec 2013	279.95	279.80	282.70	276.80	617722	0.09%
27 Dec 2013	279.70	283.40	284.40	278.50	669787	-0.64%
26 Dec 2013	281.50	279.20	288.40	279.20	1529128	0.77%
24 Dec 2013	279.35	278.00	281.70	277.05	996460	0.25%
23 Dec 2013	278.65	280.70	285.30	277.75	1213359	-0.59%
20 Dec 2013	280.30	280.00	283.00	279.55	2048522	-0.14%
19 Dec 2013	280.70	285.00	286.90	279.60	1068289	-1.34%
18 Dec 2013	284.50	287.00	289.35	282.35	1960795	-0.32%
17 Dec 2013	285.40	281.85	292.00	279.00	2628132	1.28%
16 Dec 2013	281.80	281.40	284.90	279.35	1128200	0.64%
13 Dec 2013	280.00	280.00	282.00	277.30	1742091	-0.05%
12 Dec 2013	280.15	281.00	283.95	279.50	1326123	-0.30%
11 Dec 2013	281.00	274.80	283.40	273.75	2020839	2.16%
10 Dec 2013	275.05	283.00	283.25	273.25	1433073	-2.15%
09 Dec 2013	281.10	277.00	283.50	271.70	2438283	3.19%
06 Dec 2013	272.40	264.70	274.90	261.65	3255617	3.28%
05 Dec 2013	263.75	273.50	277.30	262.15	3679099	-2.94%
04 Dec 2013	271.75	270.95	275.20	267.50	1565055	0.30%
03 Dec 2013	270.95	271.00	272.95	267.50	1651489	0.54%
02 Dec 2013	269.50	260.45	271.70	260.20	2584524	3.97%
29 Nov 2013	259.20	257.90	260.90	257.00	852554	1.31%
28 Nov 2013	255.85	253.85	258.95	251.80	1482870	1.41%
27 Nov 2013	252.30	251.50	255.40	249.60	1171037	0.36%
26 Nov 2013	251.40	259.00	260.35	249.40	1779249	-3.36%
25 Nov 2013	260.15	255.55	262.45	252.30	3254779	2.72%
22 Nov 2013	253.25	258.15	260.20	251.80	999600	-1.27%
21 Nov 2013	256.50	264.90	266.50	255.75	2234292	-3.79%
20 Nov 2013	266.60	277.80	280.60	265.00	1850703	-4.08%
19 Nov 2013	277.95	279.80	281.75	276.50	1099845	-0.52%
18 Nov 2013	279.40	277.70	282.40	276.35	1877893	0.76%
14 Nov 2013	277.30	278.50	282.30	273.15	1395331	-0.25%
13 Nov 2013	278.00	278.05	283.95	276.35	3240001	-0.54%
12 Nov 2013	279.50	282.00	283.35	278.05	3794319	-0.85%
11 Nov 2013	281.90	266.15	284.85	266.15	7854909	6.06%
08 Nov 2013	265.80	269.50	269.50	262.75	937981	-1.65%
07 Nov 2013	270.25	270.00	275.30	267.65	1415945	-0.02%
06 Nov 2013	270.30	278.50	278.80	269.20	1025830	-2.59%
05 Nov 2013	277.50	271.00	280.70	268.40	2929617	1.93%
03 Nov 2013	272.25	271.05	274.00	271.00	237309	0.57%
01 Nov 2013	270.70	265.10	271.35	263.90	2042557	1.75%
31 Oct 2013	266.05	261.10	268.00	260.35	1373452	1.06%
30 Oct 2013	263.25	264.00	267.80	261.40	1061414	0.15%
29 Oct 2013	262.85	262.80	266.00	257.10	1397470	0.61%
28 Oct 2013	261.25	268.00	269.20	260.00	1603856	-2.46%
25 Oct 2013	267.85	263.10	269.25	262.10	1474758	1.75%
24 Oct 2013	263.25	271.00	272.45	261.10	1589069	-2.86%
23 Oct 2013	271.00	269.40	273.50	263.55	1503994	1.37%
22 Oct 2013	267.35	268.00	270.25	262.85	2238278	0.26%
21 Oct 2013	266.65	254.10	271.20	252.70	8686009	5.42%
18 Oct 2013	252.95	251.00	254.00	250.20	2323736	1.44%
17 Oct 2013	249.35	242.45	251.90	242.45	2877864	2.87%
15 Oct 2013	242.40	242.00	245.00	239.00	1472235	0.19%
14 Oct 2013	241.95	243.60	247.85	240.55	1332401	-0.45%
11 Oct 2013	243.05	243.50	249.70	241.25	2461675	0.16%
10 Oct 2013	242.65	243.10	246.00	241.00	1134815	-0.08%
09 Oct 2013	242.85	241.00	247.50	240.00	738462	0.25%
08 Oct 2013	242.25	249.55	250.80	241.00	1389576	-2.61%
07 Oct 2013	248.75	249.50	254.70	247.30	3796470	0.51%
04 Oct 2013	247.50	243.90	249.35	243.65	3342663	0.51%
03 Oct 2013	246.25	235.00	251.25	234.70	8337183	6.58%
01 Oct 2013	231.05	229.05	233.70	225.05	2266262	1.12%
30 Sep 2013	228.50	235.05	236.10	227.35	2214561	-4.21%
27 Sep 2013	238.55	241.00	241.55	236.90	2546811	-0.60%
26 Sep 2013	240.00	243.00	243.80	233.60	3326330	-0.10%
25 Sep 2013	240.25	229.85	242.15	229.00	3562443	5.00%
24 Sep 2013	228.80	221.55	229.40	221.55	2663238	2.90%
23 Sep 2013	222.35	222.85	224.85	220.00	1413776	-0.65%
20 Sep 2013	223.80	228.10	232.75	220.55	1549853	-1.91%
19 Sep 2013	228.15	231.00	231.90	227.10	4876135	0.55%
18 Sep 2013	226.90	223.50	227.70	222.40	1249919	1.66%
17 Sep 2013	223.20	223.20	225.90	220.10	1287580	0.22%
16 Sep 2013	222.70	229.00	230.00	220.30	2481527	-0.67%
13 Sep 2013	224.20	222.00	226.80	220.15	1145513	0.11%
12 Sep 2013	223.95	229.70	233.00	220.75	1285527	-2.46%
11 Sep 2013	229.60	231.10	233.00	227.05	1992703	0.22%
10 Sep 2013	229.10	223.00	232.50	223.00	2363039	3.04%
06 Sep 2013	222.35	227.50	227.50	219.05	7002626	-1.35%
05 Sep 2013	225.40	222.00	226.20	219.00	3119133	3.30%
04 Sep 2013	218.20	221.80	222.45	213.90	4221146	-1.87%
03 Sep 2013	222.35	233.50	234.75	219.05	1691819	-5.10%
02 Sep 2013	234.30	233.00	237.25	230.25	1336601	1.21%
30 Aug 2013	231.50	223.40	234.20	222.45	2426282	3.07%
29 Aug 2013	224.60	222.90	227.65	214.65	3290934	2.14%
28 Aug 2013	219.90	225.80	225.85	208.00	4820909	-3.45%
27 Aug 2013	227.75	234.00	234.00	227.00	921197	-2.94%
26 Aug 2013	234.65	229.00	237.00	228.60	4027393	2.80%
23 Aug 2013	228.25	234.00	234.05	226.65	2394672	-1.62%
22 Aug 2013	232.00	234.25	235.75	225.20	2538199	-1.80%
21 Aug 2013	236.25	245.00	245.75	235.00	2747923	-1.42%
20 Aug 2013	239.65	242.80	243.30	237.00	2426431	-2.12%
19 Aug 2013	244.85	243.00	246.50	237.10	1444330	-1.59%
16 Aug 2013	248.80	253.50	257.90	245.30	4449593	-3.88%
14 Aug 2013	258.85	250.00	262.90	244.50	3111841	4.12%
13 Aug 2013	248.60	243.15	249.40	242.60	1824167	2.33%
12 Aug 2013	242.95	241.10	244.50	239.20	1987372	1.23%
08 Aug 2013	240.00	234.00	243.10	234.00	2469125	2.06%
07 Aug 2013	235.15	240.00	241.90	234.00	4183864	-2.06%
06 Aug 2013	240.10	253.70	255.35	236.00	3327236	-5.21%
05 Aug 2013	253.30	242.10	254.75	241.40	2006386	4.63%
02 Aug 2013	242.10	240.00	247.30	238.40	3006072	1.74%
01 Aug 2013	237.95	247.00	252.30	236.00	2403581	-3.70%
31 Jul 2013	247.10	241.00	250.55	236.45	2609739	1.65%
30 Jul 2013	243.10	251.10	253.70	239.40	1622946	-3.13%
29 Jul 2013	250.95	251.70	258.10	249.00	2248217	-0.46%
26 Jul 2013	252.10	262.50	267.50	247.75	6942100	-2.83%
25 Jul 2013	259.45	245.50	262.70	233.75	10665549	6.16%
24 Jul 2013	244.40	242.65	246.40	235.50	1398668	0.25%
23 Jul 2013	243.80	244.50	248.90	242.00	2368357	0.60%
22 Jul 2013	242.35	238.55	245.25	238.55	1049404	1.02%
19 Jul 2013	239.90	246.50	250.75	239.10	1618866	-2.93%
18 Jul 2013	247.15	241.50	248.90	241.00	3339000	2.19%
17 Jul 2013	241.85	241.00	244.50	238.55	2755780	0.77%
16 Jul 2013	240.00	236.75	244.00	236.15	2604434	0.04%
15 Jul 2013	239.90	238.00	242.60	236.45	1344426	0.67%
12 Jul 2013	238.30	238.25	240.50	235.20	981833	0.48%
11 Jul 2013	237.15	241.50	243.70	236.00	1554816	-2.11%
10 Jul 2013	242.25	248.00	248.00	240.00	1304845	-1.88%
09 Jul 2013	246.90	244.00	248.50	243.20	1906147	1.96%
08 Jul 2013	242.15	236.25	243.55	235.55	1097908	1.49%
05 Jul 2013	238.60	244.45	244.45	237.50	1189724	-1.28%
04 Jul 2013	241.70	242.00	245.75	241.00	877597	-0.10%
03 Jul 2013	241.95	238.50	243.50	236.60	2061517	0.69%
02 Jul 2013	240.30	248.70	251.75	239.10	1377224	-2.95%
01 Jul 2013	247.60	236.20	248.45	235.50	1330885	4.89%
28 Jun 2013	236.05	239.00	239.90	231.75	1056343	-0.02%
27 Jun 2013	236.10	232.10	237.15	231.00	1810169	3.21%
26 Jun 2013	228.75	226.30	229.95	223.05	1296801	1.26%
25 Jun 2013	225.90	231.20	231.50	222.50	1998776	-2.14%
24 Jun 2013	230.85	235.55	237.80	229.15	2263850	-2.00%
21 Jun 2013	235.55	226.00	237.35	226.00	2168452	3.33%
20 Jun 2013	227.95	230.00	231.65	226.00	1594158	-1.49%
19 Jun 2013	231.40	228.60	233.00	227.35	1520346	0.85%
18 Jun 2013	229.45	224.90	230.85	223.40	1759867	2.27%
17 Jun 2013	224.35	222.00	225.45	219.20	1428926	1.61%
14 Jun 2013	220.80	216.95	222.75	214.55	2738472	1.89%
13 Jun 2013	216.70	215.00	221.40	211.60	1456543	-0.18%
12 Jun 2013	217.10	221.15	221.85	213.05	3554396	-2.43%
11 Jun 2013	222.50	229.90	230.90	219.95	1505931	-3.74%
10 Jun 2013	231.15	232.10	235.55	230.10	970329	-0.19%
07 Jun 2013	231.60	236.00	236.25	230.60	902809	-1.47%
06 Jun 2013	235.05	231.70	238.25	230.60	1730315	0.84%
05 Jun 2013	233.10	238.80	238.80	231.00	1944254	-2.43%
04 Jun 2013	238.90	236.05	240.40	231.85	2443856	1.19%
03 Jun 2013	236.10	226.10	237.00	222.00	4626084	4.42%
31 May 2013	226.10	236.85	237.30	225.05	14073782	-3.79%
30 May 2013	235.00	233.60	237.75	229.00	3098904	-0.13%
29 May 2013	235.30	237.05	237.90	230.70	2615980	-1.09%
28 May 2013	237.90	237.20	241.80	235.30	2034552	-0.61%
27 May 2013	239.35	241.85	242.25	234.10	2062829	-0.68%
24 May 2013	241.00	246.50	248.40	239.45	1600079	-1.29%
23 May 2013	244.15	241.35	247.00	234.10	4894636	1.16%
22 May 2013	241.35	248.00	251.70	237.25	6032737	-1.39%
21 May 2013	244.75	243.75	249.40	243.05	1934466	-0.39%
20 May 2013	245.70	244.05	251.90	242.10	3115220	1.22%
17 May 2013	242.75	245.00	245.85	240.65	2182759	-1.14%
16 May 2013	245.55	251.90	252.90	245.00	2452035	-2.19%
15 May 2013	251.05	249.30	255.20	248.80	3639948	1.45%
14 May 2013	247.45	240.60	248.85	239.75	2830319	2.57%
13 May 2013	241.25	242.15	245.50	238.40	831660	-0.74%
11 May 2013	243.05	241.25	244.00	241.25	149969	0.87%
10 May 2013	240.95	245.75	245.75	238.65	1843957	-1.95%
09 May 2013	245.75	247.00	250.00	243.55	3124830	0.02%
08 May 2013	245.70	235.90	247.90	234.90	2993355	4.69%
07 May 2013	234.70	240.10	240.95	230.65	1780216	-2.00%
06 May 2013	239.50	236.90	242.00	235.65	2426663	1.10%
03 May 2013	236.90	234.25	239.10	232.85	1738194	1.13%
02 May 2013	234.25	232.05	237.50	231.40	1723005	0.15%
30 Apr 2013	233.90	224.30	235.00	224.30	2769753	4.30%
29 Apr 2013	224.25	222.00	226.10	222.00	743205	0.11%
26 Apr 2013	224.00	224.00	224.60	218.60	1901966	-0.51%
25 Apr 2013	225.15	218.40	229.60	218.40	4615447	3.09%
23 Apr 2013	218.40	220.95	222.00	215.95	1154586	-1.31%
22 Apr 2013	221.30	213.20	222.45	211.80	5529088	4.86%
18 Apr 2013	211.05	204.50	212.50	203.15	3429403	3.33%
17 Apr 2013	204.25	201.50	207.00	200.00	5420389	2.07%
16 Apr 2013	200.10	207.85	208.20	198.30	6265692	-3.73%
15 Apr 2013	207.85	207.25	211.00	204.60	2358546	0.07%
12 Apr 2013	207.70	206.00	209.95	206.00	3240717	-0.38%
11 Apr 2013	208.50	208.20	211.45	205.50	2775358	-0.48%
10 Apr 2013	209.50	205.00	210.50	205.00	2189169	2.57%
09 Apr 2013	204.25	201.65	206.60	201.65	2124231	1.77%
08 Apr 2013	200.70	207.25	208.80	199.60	2202154	-2.45%
05 Apr 2013	205.75	207.25	209.90	205.00	900788	-0.94%
04 Apr 2013	207.70	209.60	213.15	206.70	987232	-1.87%
03 Apr 2013	211.65	216.00	216.30	211.25	1310574	-1.40%
02 Apr 2013	214.65	215.50	216.50	211.25	1238020	-0.12%
01 Apr 2013	214.90	213.80	217.90	210.40	1558541	2.11%
28 Mar 2013	210.45	211.00	212.00	205.20	2507589	0.62%
26 Mar 2013	209.15	209.40	210.00	204.50	1685784	1.19%
25 Mar 2013	206.70	208.95	211.65	205.20	2549734	0.34%
22 Mar 2013	206.00	199.50	207.90	198.80	3426100	2.67%
21 Mar 2013	200.65	202.70	208.80	199.60	4077562	-1.01%
20 Mar 2013	202.70	216.00	216.00	201.85	3970882	-5.35%
19 Mar 2013	214.15	216.75	217.95	212.30	1010818	-0.88%
18 Mar 2013	216.05	215.80	220.00	213.20	3304827	-0.55%
15 Mar 2013	217.25	214.00	219.40	213.00	3688395	1.73%
14 Mar 2013	213.55	205.00	214.20	200.00	4348439	2.82%
13 Mar 2013	207.70	219.95	219.95	205.25	4377666	-5.76%
12 Mar 2013	220.40	220.00	221.15	217.70	957966	0.50%
11 Mar 2013	219.30	221.60	223.85	218.70	1043999	-0.97%
08 Mar 2013	221.45	221.55	222.95	218.35	906068	0.25%
07 Mar 2013	220.90	216.50	222.60	216.50	2045605	1.94%
06 Mar 2013	216.70	218.00	223.65	215.80	3393298	-1.14%
05 Mar 2013	219.20	221.00	221.40	213.75	2763889	-0.45%
04 Mar 2013	220.20	219.00	221.60	217.20	1560196	-0.27%
01 Mar 2013	220.80	217.70	224.70	217.65	3629091	1.28%
28 Feb 2013	218.00	221.55	226.85	215.55	5156328	-0.93%
27 Feb 2013	220.05	216.25	221.80	215.95	2085422	2.33%
26 Feb 2013	215.05	217.80	220.15	213.90	4372889	-1.65%
25 Feb 2013	218.65	220.50	222.20	215.50	1229504	-0.55%
22 Feb 2013	219.85	215.40	222.85	212.00	3326097	2.07%
21 Feb 2013	215.40	219.20	221.70	213.85	4579026	-2.07%
20 Feb 2013	219.95	223.40	223.40	218.60	1623881	-0.23%
19 Feb 2013	220.45	225.30	225.30	218.10	4583385	-1.78%
18 Feb 2013	224.45	227.30	229.35	223.65	1744272	-0.91%
15 Feb 2013	226.50	226.35	229.25	224.60	1982721	-0.48%
14 Feb 2013	227.60	228.70	230.90	224.20	5356960	-0.20%
13 Feb 2013	228.05	231.70	233.00	227.30	1376511	-0.76%
12 Feb 2013	229.80	231.40	231.90	227.55	991639	-0.41%
11 Feb 2013	230.75	231.05	232.90	228.30	2557782	0.28%
08 Feb 2013	230.10	233.40	233.50	229.05	1356263	-0.48%
07 Feb 2013	231.20	238.60	241.00	230.50	2095124	-2.90%
06 Feb 2013	238.10	236.00	240.95	231.80	3861752	0.87%
05 Feb 2013	236.05	230.70	237.00	228.55	2124457	1.44%
04 Feb 2013	232.70	233.55	237.00	230.65	2070185	0.58%
01 Feb 2013	231.35	230.60	234.75	229.20	2796250	0.54%
31 Jan 2013	230.10	220.60	232.00	219.05	6035234	4.69%
30 Jan 2013	219.80	225.05	225.40	219.20	2802339	-0.97%
29 Jan 2013	221.95	230.45	233.30	218.20	3460076	-3.75%
28 Jan 2013	230.60	229.10	232.45	228.45	2770800	1.16%
25 Jan 2013	227.95	226.00	229.50	223.75	3003887	1.00%
24 Jan 2013	225.70	235.00	238.15	224.50	5490321	-3.81%
23 Jan 2013	234.65	223.00	239.00	216.40	6746948	5.51%
22 Jan 2013	222.40	221.00	224.50	219.10	1668538	0.63%
21 Jan 2013	221.00	224.25	227.50	220.30	3614810	-1.38%
18 Jan 2013	224.10	228.60	229.80	222.80	1475275	-1.88%
17 Jan 2013	228.40	223.40	229.50	223.40	1673201	2.56%
16 Jan 2013	222.70	229.65	230.60	221.50	2349607	-3.22%
15 Jan 2013	230.10	233.45	234.70	227.20	1655372	-1.12%
14 Jan 2013	232.70	232.00	236.00	231.55	2518292	0.17%
11 Jan 2013	232.30	226.70	233.70	226.55	6910771	2.88%
10 Jan 2013	225.80	225.00	228.70	223.50	2162614	1.10%
09 Jan 2013	223.35	224.65	227.70	221.50	1832937	-0.29%
08 Jan 2013	224.00	223.10	227.10	222.75	1964416	0.34%
07 Jan 2013	223.25	227.50	228.80	222.60	1719502	-1.67%
04 Jan 2013	227.05	232.05	232.05	225.70	1751976	-1.79%
03 Jan 2013	231.20	231.95	234.80	229.00	2197827	0.02%
02 Jan 2013	231.15	224.15	231.85	223.95	2538267	3.49%
01 Jan 2013	223.35	221.00	224.80	221.00	1140531	1.20%
31 Dec 2012	220.70	220.35	223.50	218.60	1591895	0.39%
28 Dec 2012	219.85	220.00	224.85	218.40	2194095	-0.09%
27 Dec 2012	220.05	226.70	231.20	218.55	3861401	-2.70%
26 Dec 2012	226.15	230.30	230.95	225.50	1738436	-1.61%
24 Dec 2012	229.85	223.85	230.95	223.20	2943607	3.35%
21 Dec 2012	222.40	221.05	226.45	219.70	2150901	0.07%
20 Dec 2012	222.25	219.25	224.45	217.55	2742199	1.35%
19 Dec 2012	219.30	222.00	224.15	217.55	3399588	-1.22%
18 Dec 2012	222.00	211.10	223.00	210.00	6378547	5.54%
17 Dec 2012	210.35	206.75	211.40	204.00	2012891	1.74%
14 Dec 2012	206.75	206.20	208.05	202.30	1702854	0.44%
13 Dec 2012	205.85	206.00	210.80	204.25	3215995	0.27%
12 Dec 2012	205.30	203.55	207.20	202.35	1651707	0.81%
11 Dec 2012	203.65	207.75	208.45	200.15	3301907	-1.26%
10 Dec 2012	206.25	209.95	212.95	204.30	2005350	-1.60%
07 Dec 2012	209.60	215.00	216.95	208.00	3010293	-2.51%
06 Dec 2012	215.00	212.35	215.90	209.40	5768464	2.23%
05 Dec 2012	210.30	210.05	213.20	207.60	3816064	0.50%
04 Dec 2012	209.25	201.00	211.20	197.45	7355287	4.52%
03 Dec 2012	200.20	197.10	201.00	193.15	3431892	2.56%
30 Nov 2012	195.20	202.65	204.00	194.25	3281254	-3.68%
29 Nov 2012	202.65	197.05	204.40	194.40	4886552	1.15%
27 Nov 2012	200.35	203.85	204.90	198.55	2681497	-0.89%
26 Nov 2012	202.15	205.85	207.20	201.60	2766718	-1.08%
23 Nov 2012	204.35	196.65	205.60	195.35	2474616	4.29%
22 Nov 2012	195.95	193.65	197.45	193.10	1487387	2.19%
21 Nov 2012	191.75	189.55	193.75	186.75	1404274	2.24%
20 Nov 2012	187.55	191.75	191.85	185.50	1807230	-1.39%
19 Nov 2012	190.20	193.00	195.35	188.00	1304057	-1.45%
16 Nov 2012	193.00	201.20	201.70	191.50	2299968	-2.48%
15 Nov 2012	197.90	189.60	199.60	188.10	2269230	4.02%
13 Nov 2012	190.25	187.15	190.80	187.00	221751	1.85%
12 Nov 2012	186.80	190.95	192.40	185.10	1840864	-2.17%
09 Nov 2012	190.95	198.20	199.40	189.05	1206925	-3.68%
08 Nov 2012	198.25	193.25	200.90	192.70	1382697	0.86%
07 Nov 2012	196.55	192.50	198.20	192.05	907104	1.24%
06 Nov 2012	194.15	194.95	196.30	192.60	896141	-0.18%
05 Nov 2012	194.50	190.80	196.25	189.20	1757399	1.94%
02 Nov 2012	190.80	188.15	194.70	188.15	1620226	1.52%
01 Nov 2012	187.95	189.85	189.85	186.00	1525506	-0.71%
31 Oct 2012	189.30	178.05	190.55	178.05	3220499	6.35%
30 Oct 2012	178.00	179.85	181.15	173.70	2128120	-0.92%
29 Oct 2012	179.65	184.30	184.40	178.50	1862163	-2.47%
26 Oct 2012	184.20	180.00	189.00	180.00	2489495	-2.80%
25 Oct 2012	189.50	194.85	194.85	188.10	1675473	-0.94%
23 Oct 2012	191.30	189.05	192.00	187.85	1117927	1.19%
22 Oct 2012	189.05	192.40	192.45	188.00	1543149	-1.59%
19 Oct 2012	192.10	197.45	197.45	187.45	5521807	-0.72%
18 Oct 2012	193.50	193.60	197.20	192.05	2718915	0.18%
17 Oct 2012	193.15	192.50	194.80	188.50	1524880	1.31%
16 Oct 2012	190.65	190.70	194.35	189.00	2050266	0.95%
15 Oct 2012	188.85	199.00	199.00	187.20	1992030	-2.05%
12 Oct 2012	192.80	192.60	196.30	190.00	2337374	1.31%
11 Oct 2012	190.30	190.00	191.60	184.50	3024769	0.90%
10 Oct 2012	188.60	194.60	196.50	188.00	1964364	-3.08%
09 Oct 2012	194.60	197.10	201.40	193.45	1829450	-1.57%
08 Oct 2012	197.70	201.80	202.90	196.75	1688890	-1.37%
05 Oct 2012	200.45	207.65	207.70	198.00	1949057	-2.17%
04 Oct 2012	204.90	196.70	208.25	194.50	4606626	5.27%
03 Oct 2012	194.65	199.55	199.55	191.80	4198295	-1.24%
01 Oct 2012	197.10	195.35	199.90	195.35	3351771	0.90%
28 Sep 2012	195.35	186.40	202.00	185.55	7896653	5.94%
27 Sep 2012	184.40	181.90	187.70	178.05	2597296	3.13%
26 Sep 2012	178.80	179.10	182.80	177.15	1553392	0.45%
25 Sep 2012	178.00	176.50	180.30	176.30	1165648	1.42%
24 Sep 2012	175.50	178.00	181.20	174.20	2030666	-1.29%
21 Sep 2012	177.80	185.00	188.00	175.20	4063845	-3.71%
20 Sep 2012	184.65	179.45	189.30	178.00	4951254	2.50%
18 Sep 2012	180.15	171.60	182.00	171.55	3522045	4.95%
17 Sep 2012	171.65	172.95	173.40	170.00	1387404	0.91%
14 Sep 2012	170.10	172.10	173.65	169.00	1114409	-0.26%
13 Sep 2012	170.55	169.75	172.90	168.70	1181844	0.80%
12 Sep 2012	169.20	170.35	172.90	168.10	2038282	0.09%
11 Sep 2012	169.05	170.90	171.50	168.20	1879037	-1.37%
10 Sep 2012	171.40	173.35	173.35	170.55	655672	-0.49%
08 Sep 2012	172.25	170.95	172.80	170.00	89057	0.91%
07 Sep 2012	170.70	173.45	174.90	169.85	1642207	-1.39%
06 Sep 2012	173.10	171.20	173.90	169.50	1873576	1.11%
05 Sep 2012	171.20	168.80	171.95	167.50	2428398	1.30%
04 Sep 2012	169.00	161.30	170.20	161.00	4161355	4.87%
03 Sep 2012	161.15	164.30	164.90	159.10	1075636	-1.41%
31 Aug 2012	163.45	165.05	165.50	162.85	1264612	-0.97%
30 Aug 2012	165.05	164.10	167.75	163.45	4339762	0.27%
29 Aug 2012	164.60	165.50	165.85	162.65	1348553	-0.09%
28 Aug 2012	164.75	165.00	169.30	163.10	1326498	-1.70%
27 Aug 2012	167.60	167.85	169.80	166.05	862919	0.54%
24 Aug 2012	166.70	165.25	169.45	165.20	802196	-0.63%
23 Aug 2012	167.75	166.00	170.60	166.00	788365	-0.80%
22 Aug 2012	169.10	170.05	170.65	167.75	1364132	-1.02%
21 Aug 2012	170.85	170.30	173.30	168.25	1326645	0.89%
17 Aug 2012	169.35	173.60	173.65	168.50	669724	-1.66%
16 Aug 2012	172.20	173.00	175.40	171.30	2663377	-0.14%
14 Aug 2012	172.45	170.70	173.90	170.00	1423484	1.03%
13 Aug 2012	170.70	168.20	171.85	166.20	1575246	1.91%
10 Aug 2012	167.50	164.95	168.60	164.80	1940837	2.13%
09 Aug 2012	164.00	163.50	166.80	162.00	541771	0.31%
08 Aug 2012	163.50	170.00	170.00	162.80	1203744	-2.42%
07 Aug 2012	167.55	162.65	169.00	162.40	2675564	3.75%
06 Aug 2012	161.50	162.95	164.75	160.50	1306080	-0.89%
03 Aug 2012	162.95	165.50	167.30	162.50	1499994	-2.72%
02 Aug 2012	167.50	165.00	168.45	164.40	1065477	1.21%
01 Aug 2012	165.50	168.00	169.95	164.50	2815552	-1.72%
31 Jul 2012	168.40	161.80	169.70	161.80	3388889	4.08%
30 Jul 2012	161.80	159.00	165.50	158.80	3740472	0.72%
27 Jul 2012	160.65	161.00	162.85	157.40	1892962	0.50%
26 Jul 2012	159.85	162.00	163.80	156.75	3104095	-0.62%
25 Jul 2012	160.85	154.55	162.50	153.65	5713345	4.45%
24 Jul 2012	154.00	153.50	154.80	152.15	2281192	0.85%
23 Jul 2012	152.70	151.00	155.10	149.50	3304023	1.94%
20 Jul 2012	149.80	145.85	152.00	145.80	3799924	2.39%
19 Jul 2012	146.30	149.70	149.70	145.60	2490959	-0.85%
18 Jul 2012	147.55	144.00	148.00	144.00	1377657	2.08%
17 Jul 2012	144.55	145.60	145.95	143.35	663951	-0.34%
16 Jul 2012	145.05	144.50	145.80	142.60	926767	0.38%
13 Jul 2012	144.50	143.55	146.70	142.70	3017066	1.16%
12 Jul 2012	142.85	141.75	146.70	141.50	2235986	-0.83%
11 Jul 2012	144.05	141.90	145.65	140.25	2104255	0.95%
10 Jul 2012	142.70	145.00	147.30	142.05	1998457	-1.48%
09 Jul 2012	144.85	147.55	147.60	142.95	2282873	-2.10%
06 Jul 2012	147.95	148.05	148.90	147.25	741161	-0.60%
05 Jul 2012	148.85	147.15	150.70	145.10	667116	-0.07%
04 Jul 2012	148.95	148.50	151.20	146.80	4882215	0.37%
03 Jul 2012	148.40	149.00	150.80	147.45	2410190	-0.44%
02 Jul 2012	149.05	148.00	151.60	145.55	1336430	1.53%
29 Jun 2012	146.80	143.40	149.00	141.50	2275617	4.30%
28 Jun 2012	140.75	143.80	143.85	138.25	1718558	-1.09%
27 Jun 2012	142.30	141.10	143.00	140.65	1422224	1.68%
26 Jun 2012	139.95	136.75	141.45	135.00	5096411	3.06%
25 Jun 2012	135.80	135.10	138.15	135.05	2520628	0.22%
22 Jun 2012	135.50	134.45	136.25	133.80	213141	0.37%
21 Jun 2012	135.00	133.55	136.25	133.55	6094477	0.00%
20 Jun 2012	135.00	135.25	135.40	134.00	1500583	0.00%
19 Jun 2012	135.00	135.60	136.90	134.00	913549	0.56%
18 Jun 2012	134.25	134.95	135.55	133.80	401295	-0.56%
15 Jun 2012	135.00	135.20	136.90	134.00	2572361	0.04%
14 Jun 2012	134.95	133.50	135.95	132.80	930122	2.00%
13 Jun 2012	132.30	135.80	136.70	131.45	895986	-2.00%
12 Jun 2012	135.00	134.85	137.10	134.25	1407358	-0.70%
11 Jun 2012	135.95	139.75	139.75	135.15	2509267	-0.73%
08 Jun 2012	136.95	133.00	138.05	133.00	3472373	-0.04%
07 Jun 2012	137.00	131.80	139.50	131.00	6984198	4.82%
06 Jun 2012	130.70	125.65	132.80	125.65	1334099	3.65%
05 Jun 2012	126.10	126.35	127.80	125.60	1384482	0.12%
04 Jun 2012	125.95	125.80	127.90	124.80	1397278	-0.20%
01 Jun 2012	126.20	131.70	131.70	125.40	1152569	-4.50%
31 May 2012	132.15	126.55	135.05	126.55	4708560	2.44%
30 May 2012	129.00	125.60	131.00	125.40	1268449	2.02%
29 May 2012	126.45	125.80	127.75	125.75	855472	0.32%
28 May 2012	126.05	125.70	127.40	125.10	825460	0.12%
25 May 2012	125.90	127.00	127.65	125.40	791914	-0.75%
24 May 2012	126.85	126.30	128.25	126.30	1157041	0.48%
23 May 2012	126.25	124.55	126.75	123.95	2617724	1.28%
22 May 2012	124.65	123.60	126.45	123.60	1650514	0.85%
21 May 2012	123.60	123.25	124.40	121.80	1209200	0.28%
18 May 2012	123.25	121.50	124.90	121.50	904325	-1.08%
17 May 2012	124.60	125.00	127.50	123.65	784435	0.48%
16 May 2012	124.00	121.00	125.40	120.05	1776666	2.27%
15 May 2012	121.25	120.30	122.30	120.00	2688559	-0.98%
14 May 2012	122.45	121.80	123.40	120.20	1564503	1.07%
11 May 2012	121.15	121.15	121.50	118.90	1764054	-0.53%
10 May 2012	121.80	124.30	124.60	119.20	1648126	-1.38%
09 May 2012	123.50	124.00	125.75	122.40	2879501	-0.80%
08 May 2012	124.50	126.85	127.50	124.10	1107421	-1.93%
07 May 2012	126.95	123.55	127.20	123.50	749405	0.55%
04 May 2012	126.25	124.75	127.75	124.70	1430997	0.76%
03 May 2012	125.30	125.85	127.95	124.60	786137	-0.95%
02 May 2012	126.50	125.80	128.25	125.70	1164571	0.16%
30 Apr 2012	126.30	125.80	126.70	124.50	682695	0.92%
28 Apr 2012	125.15	124.00	126.00	123.35	31296	1.09%
27 Apr 2012	123.80	125.15	126.40	122.95	578382	-0.28%
26 Apr 2012	124.15	124.50	129.00	122.20	2313592	-0.80%
25 Apr 2012	125.15	124.90	126.40	123.00	385069	0.20%
24 Apr 2012	124.90	125.50	125.70	121.50	625220	0.64%
23 Apr 2012	124.10	124.35	125.55	123.10	379687	-0.16%
20 Apr 2012	124.30	125.75	126.00	123.75	600346	-0.96%
19 Apr 2012	125.50	125.95	126.15	124.90	515537	0.24%
18 Apr 2012	125.20	127.65	128.45	124.75	863930	-1.30%
17 Apr 2012	126.85	126.00	127.40	125.10	707818	1.72%
16 Apr 2012	124.70	125.20	125.75	123.00	349689	0.20%
13 Apr 2012	124.45	125.10	127.20	123.80	418248	-0.20%
12 Apr 2012	124.70	126.95	128.35	123.40	2320073	-0.60%
11 Apr 2012	125.45	127.70	128.15	124.50	626217	-1.76%
10 Apr 2012	127.70	130.50	131.00	126.90	1341554	-1.39%
09 Apr 2012	129.50	120.15	134.60	120.15	739101	-3.61%
04 Apr 2012	134.35	138.00	140.10	133.25	1197100	-2.43%
03 Apr 2012	137.70	132.00	141.00	131.50	1450232	5.52%
02 Apr 2012	130.50	128.60	131.75	127.50	540771	2.96%
30 Mar 2012	126.75	128.50	129.50	125.55	1178640	-0.86%
29 Mar 2012	127.85	121.00	130.00	120.95	1244360	3.99%
28 Mar 2012	122.95	126.80	128.70	122.20	1525642	-3.07%
27 Mar 2012	126.85	127.00	131.20	124.45	1338521	1.72%
26 Mar 2012	124.70	126.00	128.00	123.70	378611	-2.23%
23 Mar 2012	127.55	127.60	129.35	124.60	1102703	1.19%
22 Mar 2012	126.05	127.05	130.80	125.20	1837268	0.20%
21 Mar 2012	125.80	122.00	126.50	120.25	1832932	2.03%
20 Mar 2012	123.30	123.70	124.90	115.05	2141676	-0.28%
19 Mar 2012	123.65	128.40	129.00	121.80	1358037	-1.55%
16 Mar 2012	125.60	134.60	134.60	124.10	1356704	-6.13%
15 Mar 2012	133.80	137.60	139.90	132.90	1204064	-2.26%
14 Mar 2012	136.90	137.50	140.90	135.80	1764960	0.62%
13 Mar 2012	136.05	134.75	138.40	134.05	3009893	2.06%
12 Mar 2012	133.30	139.90	139.90	132.45	1765358	-2.74%
09 Mar 2012	137.05	139.60	142.00	136.35	2050886	-0.76%
07 Mar 2012	138.10	137.35	141.00	136.80	849952	-0.93%
06 Mar 2012	139.40	141.00	143.50	138.25	1689538	-1.34%
05 Mar 2012	141.30	136.95	142.70	134.90	3160704	3.71%
03 Mar 2012	136.25	137.40	137.40	135.40	54253	-0.29%
02 Mar 2012	136.65	132.00	139.70	131.30	3460035	5.12%
01 Mar 2012	130.00	127.05	130.90	126.05	369984	2.24%
29 Feb 2012	127.15	126.80	128.65	123.50	1433645	1.27%
28 Feb 2012	125.55	125.10	127.70	124.25	723924	1.13%
27 Feb 2012	124.15	133.00	133.00	123.15	1162047	-5.77%
24 Feb 2012	131.75	125.80	132.95	124.80	2404999	5.48%
23 Feb 2012	124.90	125.90	125.95	124.05	1632683	-0.68%
22 Feb 2012	125.75	133.50	134.35	124.75	2289610	-5.70%
21 Feb 2012	133.35	132.00	134.20	131.50	1267713	0.87%
17 Feb 2012	132.20	135.20	139.45	131.50	4276869	-1.78%
16 Feb 2012	134.60	139.50	140.30	133.00	912721	-3.69%
15 Feb 2012	139.75	135.55	140.40	134.40	1275237	4.06%
14 Feb 2012	134.30	132.00	136.40	130.55	1002979	2.09%
13 Feb 2012	131.55	129.20	132.20	128.95	1080966	1.31%
10 Feb 2012	129.85	128.55	131.35	128.30	975116	1.17%
09 Feb 2012	128.35	126.10	131.95	126.10	999195	-1.72%
08 Feb 2012	130.60	129.30	131.90	128.30	742773	1.01%
07 Feb 2012	129.30	134.45	134.45	128.50	1626031	-1.41%
06 Feb 2012	131.15	134.55	136.20	130.45	1000414	-1.06%
03 Feb 2012	132.55	134.60	134.90	130.25	935883	-0.97%
02 Feb 2012	133.85	131.60	134.95	130.55	1242441	2.41%
01 Feb 2012	130.70	128.00	132.00	127.00	1179527	2.19%
31 Jan 2012	127.90	124.55	130.90	124.30	1826394	2.36%
30 Jan 2012	124.95	126.90	126.90	123.50	1801891	-2.42%
27 Jan 2012	128.05	125.65	129.00	124.40	2285723	2.48%
25 Jan 2012	124.95	120.55	127.85	119.25	2695765	4.74%
24 Jan 2012	119.30	117.00	120.45	117.00	1163669	1.75%
23 Jan 2012	117.25	117.00	119.25	116.65	995119	-0.26%
20 Jan 2012	117.55	119.20	119.70	114.60	2064273	-0.63%
19 Jan 2012	118.30	119.50	121.90	118.05	1810335	0.13%
18 Jan 2012	118.15	120.70	122.60	117.15	1203438	-1.50%
17 Jan 2012	119.95	120.00	123.15	119.30	1526885	-0.04%
16 Jan 2012	120.00	120.70	122.05	119.25	262208	-1.56%
13 Jan 2012	121.90	119.60	125.70	119.60	2846914	1.50%
12 Jan 2012	120.10	117.10	121.90	115.95	1894543	3.58%
11 Jan 2012	115.95	115.50	118.90	115.25	860859	-0.04%
10 Jan 2012	116.00	115.95	116.90	115.40	721616	0.26%
09 Jan 2012	115.70	116.20	117.40	114.90	627843	-0.56%
07 Jan 2012	116.35	116.25	116.90	115.60	13848	0.34%
06 Jan 2012	115.95	116.80	117.00	114.10	933489	-0.90%
05 Jan 2012	117.00	115.80	117.25	105.55	756827	0.09%
04 Jan 2012	116.90	118.60	119.15	116.40	289594	-1.02%
03 Jan 2012	118.10	118.00	121.70	117.55	831590	1.11%
02 Jan 2012	116.80	118.20	118.80	115.80	595675	-0.89%
30 Dec 2011	117.85	117.20	120.10	116.55	953717	0.00%
29 Dec 2011	117.85	116.90	119.95	113.85	2211144	0.81%
28 Dec 2011	116.90	117.35	117.35	115.55	675655	-0.60%
27 Dec 2011	117.60	118.25	118.40	116.50	818478	0.00%
26 Dec 2011	117.60	117.55	118.55	116.30	990434	-0.25%
23 Dec 2011	117.90	118.90	119.65	116.30	439727	-0.42%
22 Dec 2011	118.40	115.50	118.95	114.70	1032659	0.68%
21 Dec 2011	117.60	118.10	119.95	116.25	1027867	-0.42%
20 Dec 2011	118.10	117.70	119.40	114.50	1691356	0.30%
19 Dec 2011	117.75	118.85	119.00	114.80	2160058	-1.42%
16 Dec 2011	119.45	120.65	121.90	118.40	1096165	-1.24%
15 Dec 2011	120.95	121.00	121.90	118.10	1721159	-0.33%
14 Dec 2011	121.35	122.60	122.60	119.55	1000064	-0.53%
13 Dec 2011	122.00	119.05	123.10	117.50	2656557	0.58%
12 Dec 2011	121.30	124.05	125.00	120.30	527350	-2.33%
09 Dec 2011	124.20	127.85	127.85	122.50	1011431	-3.16%
08 Dec 2011	128.25	128.00	129.25	126.25	805999	-0.50%
07 Dec 2011	128.90	127.15	129.95	127.00	1745412	1.54%
05 Dec 2011	126.95	126.00	128.40	125.45	363905	0.04%
02 Dec 2011	126.90	126.70	127.50	124.35	573847	0.55%
01 Dec 2011	126.20	126.40	129.95	122.50	1838084	1.20%
30 Nov 2011	124.70	123.80	127.00	120.20	3375813	0.08%
29 Nov 2011	124.60	122.40	128.30	121.25	3331224	2.68%
28 Nov 2011	121.35	119.55	123.15	118.00	745626	2.66%
25 Nov 2011	118.20	118.85	118.85	116.20	895722	-1.17%
24 Nov 2011	119.60	114.40	122.40	113.40	2748397	4.91%
23 Nov 2011	114.00	114.60	118.00	112.10	1219501	-0.78%
22 Nov 2011	114.90	115.40	116.40	113.05	2224988	-0.09%
21 Nov 2011	115.00	117.90	119.80	113.85	921728	-2.29%
18 Nov 2011	117.70	114.15	119.00	112.50	1001107	3.11%
17 Nov 2011	114.15	114.15	115.70	113.20	1123190	0.09%
16 Nov 2011	114.05	113.05	115.60	112.00	692490	0.40%
15 Nov 2011	113.60	115.20	116.80	112.35	1662747	-1.86%
14 Nov 2011	115.75	120.40	120.40	114.65	498475	-2.24%
11 Nov 2011	118.40	118.20	122.75	117.75	999968	-1.17%
09 Nov 2011	119.80	121.20	121.85	119.00	277127	-0.79%
08 Nov 2011	120.75	124.30	125.40	119.80	1245609	-3.71%
04 Nov 2011	125.40	124.80	126.85	122.00	925152	1.33%
03 Nov 2011	123.75	120.50	125.60	120.00	1088728	2.57%
02 Nov 2011	120.65	117.90	121.80	117.30	782538	2.20%
01 Nov 2011	118.05	117.65	122.00	117.50	512257	-3.16%
31 Oct 2011	121.90	120.25	124.90	115.65	1903938	3.57%
28 Oct 2011	117.70	115.15	118.40	114.00	769945	3.43%
26 Oct 2011	113.80	113.65	114.75	113.30	58249	0.13%
25 Oct 2011	113.65	113.85	114.90	112.50	664102	0.53%
24 Oct 2011	113.05	112.55	113.90	112.50	498246	0.85%
21 Oct 2011	112.10	112.50	114.00	111.85	1283578	-0.31%
20 Oct 2011	112.45	112.80	113.00	112.10	378558	-0.71%
19 Oct 2011	113.25	113.90	114.85	112.65	1668458	-0.09%
18 Oct 2011	113.35	113.00	114.45	111.55	2878235	0.18%
17 Oct 2011	113.15	113.00	116.00	112.40	4420728	0.98%
14 Oct 2011	112.05	112.55	114.00	111.80	888313	-0.80%
13 Oct 2011	112.95	114.95	114.95	112.60	1075107	-0.26%
12 Oct 2011	113.25	112.95	113.85	111.75	426540	1.12%
11 Oct 2011	112.00	112.95	114.10	111.50	660198	-0.04%
10 Oct 2011	112.05	112.50	113.00	111.50	484997	0.04%
07 Oct 2011	112.00	113.15	116.95	111.45	4008524	-0.88%
05 Oct 2011	113.00	113.30	115.00	109.50	1968220	-1.01%
04 Oct 2011	114.15	117.90	117.95	113.80	753219	-3.06%
03 Oct 2011	117.75	115.60	119.05	115.30	1196289	0.17%
30 Sep 2011	117.55	116.80	119.10	115.30	763853	0.34%
29 Sep 2011	117.15	115.60	122.10	115.60	2277645	0.77%
28 Sep 2011	116.25	114.50	117.85	114.15	1486223	1.57%
27 Sep 2011	114.45	114.95	115.70	113.50	1028353	1.46%
26 Sep 2011	112.80	113.90	116.00	111.30	1051100	-0.62%
23 Sep 2011	113.50	111.55	116.00	111.55	867973	0.35%
22 Sep 2011	113.10	115.15	117.70	112.50	799448	-2.92%
21 Sep 2011	116.50	118.25	119.20	115.10	1092347	-1.27%
20 Sep 2011	118.00	113.65	118.45	113.50	822317	3.78%
19 Sep 2011	113.70	113.55	114.80	113.00	377622	-0.79%
16 Sep 2011	114.60	114.85	116.05	113.35	568690	0.44%
15 Sep 2011	114.10	114.50	114.95	112.25	845624	0.44%
14 Sep 2011	113.60	114.10	114.40	112.05	1770820	-0.26%
13 Sep 2011	113.90	118.05	119.65	112.55	1877420	-3.47%
12 Sep 2011	118.00	119.95	120.75	116.30	940062	-3.00%
09 Sep 2011	121.65	123.00	124.90	121.00	1636753	-0.73%
08 Sep 2011	122.55	121.25	123.15	119.00	1012993	2.85%
07 Sep 2011	119.15	116.00	121.85	115.65	1149514	3.47%
06 Sep 2011	115.15	115.00	116.90	114.55	865394	-0.09%
05 Sep 2011	115.25	117.90	117.90	114.20	1045079	-2.45%
02 Sep 2011	118.15	115.85	119.50	115.85	2212741	2.34%
30 Aug 2011	115.45	115.05	117.15	112.20	2152366	0.57%
29 Aug 2011	114.80	115.95	117.45	113.65	1943869	-0.09%
26 Aug 2011	114.90	116.05	118.60	112.65	859158	-1.37%
25 Aug 2011	116.50	119.50	120.50	114.85	2870486	-2.92%
24 Aug 2011	120.00	121.15	123.40	119.50	1635178	-1.23%
23 Aug 2011	121.50	121.95	122.35	121.10	1072890	0.04%
22 Aug 2011	121.45	121.45	122.65	120.75	705799	-0.61%
19 Aug 2011	122.20	118.35	122.90	118.35	2345453	-1.01%
18 Aug 2011	123.45	123.75	125.95	121.95	1783228	-0.40%
17 Aug 2011	123.95	122.50	124.10	121.60	2117876	0.77%
16 Aug 2011	123.00	123.85	124.75	122.25	748130	0.33%
12 Aug 2011	122.60	125.50	126.95	122.05	1053230	-1.80%
11 Aug 2011	124.85	127.70	128.50	123.75	1247981	-2.12%
10 Aug 2011	127.55	125.15	128.30	124.30	1934017	1.92%
09 Aug 2011	125.15	125.60	127.80	123.25	3650319	-1.84%
08 Aug 2011	127.50	126.55	128.90	124.15	3752268	-0.62%
05 Aug 2011	128.30	124.60	129.20	123.10	2376453	0.94%
04 Aug 2011	127.10	126.65	129.90	126.00	2179388	0.39%
03 Aug 2011	126.60	127.20	127.80	125.40	696208	-1.09%
02 Aug 2011	128.00	130.10	130.80	127.55	994724	-1.88%
01 Aug 2011	130.45	131.65	133.90	129.80	556900	-0.91%
29 Jul 2011	131.65	133.80	135.05	129.65	1263558	-2.52%
28 Jul 2011	135.05	132.50	136.25	131.75	1509170	0.00%
27 Jul 2011	135.05	134.15	136.95	133.50	1184282	1.31%
26 Jul 2011	133.30	134.25	138.70	130.95	3018140	-0.49%
25 Jul 2011	133.95	133.65	135.85	132.00	1444275	-0.04%
22 Jul 2011	134.00	132.15	134.55	128.10	3737247	1.40%
21 Jul 2011	132.15	124.00	134.85	117.85	11348301	6.06%
20 Jul 2011	124.60	128.50	128.50	123.15	2493499	-2.16%
19 Jul 2011	127.35	124.05	128.30	123.10	5264811	3.49%
18 Jul 2011	123.05	125.60	125.60	121.65	2955032	-0.44%
15 Jul 2011	123.60	128.10	130.25	122.75	4720571	-2.87%
14 Jul 2011	127.25	127.95	128.60	126.40	585670	-0.55%
13 Jul 2011	127.95	127.00	128.85	126.30	1004246	1.67%
12 Jul 2011	125.85	127.50	128.40	123.85	2166127	-2.21%
11 Jul 2011	128.70	128.35	129.60	125.50	1327682	0.31%
08 Jul 2011	128.30	133.00	133.45	127.80	2580582	-3.17%
07 Jul 2011	132.50	131.25	132.95	130.05	1767156	1.88%
06 Jul 2011	130.05	128.85	131.10	128.50	3258175	1.68%
05 Jul 2011	127.90	132.00	132.00	126.50	5534866	-2.96%
04 Jul 2011	131.80	133.40	134.80	129.60	1138483	-0.94%
01 Jul 2011	133.05	133.00	137.05	129.50	1367057	-1.37%
30 Jun 2011	134.90	141.00	141.95	134.00	3812829	-4.09%
29 Jun 2011	140.65	142.95	142.95	140.00	983025	0.04%
28 Jun 2011	140.60	142.05	142.55	139.10	1738421	-0.71%
27 Jun 2011	141.60	136.90	143.50	136.90	1727903	3.51%
24 Jun 2011	136.80	136.10	137.95	135.25	1778672	0.96%
23 Jun 2011	135.50	136.35	137.40	134.80	1431793	-0.91%
22 Jun 2011	136.75	136.85	138.60	134.75	888762	0.48%
21 Jun 2011	136.10	134.55	137.00	124.55	856532	1.42%
20 Jun 2011	134.20	135.55	136.95	131.00	1518687	-0.41%
17 Jun 2011	134.75	136.50	137.85	133.65	712314	-1.28%
16 Jun 2011	136.50	139.40	139.60	135.50	993380	-1.94%
15 Jun 2011	139.20	140.60	140.85	138.20	642781	-0.78%
14 Jun 2011	140.30	139.50	141.40	139.30	1045222	0.29%
13 Jun 2011	139.90	140.00	141.00	138.45	3189859	0.47%
10 Jun 2011	139.25	142.00	145.00	138.10	2312823	-2.35%
09 Jun 2011	142.60	144.75	145.35	141.80	685498	-1.11%
08 Jun 2011	144.20	143.90	145.00	141.60	1313501	-0.31%
07 Jun 2011	144.65	140.90	145.70	138.10	1900712	3.32%
06 Jun 2011	140.00	140.25	142.80	138.15	1056270	-0.18%
03 Jun 2011	140.25	144.00	144.60	139.30	1456839	-1.96%
02 Jun 2011	143.05	138.00	143.70	136.60	3440731	2.36%
01 Jun 2011	139.75	135.20	140.50	135.20	1389136	1.93%
31 May 2011	137.10	137.45	140.95	136.50	4702723	0.70%
30 May 2011	136.15	139.00	139.00	135.70	846435	-1.87%
27 May 2011	138.75	139.00	139.75	137.00	2369073	0.47%
26 May 2011	138.10	138.80	143.20	136.75	4914276	0.55%
25 May 2011	137.35	136.15	139.70	133.00	2099385	1.03%
24 May 2011	135.95	133.00	137.70	132.00	3998907	2.99%
23 May 2011	132.00	132.75	133.75	131.50	795818	-0.56%
20 May 2011	132.75	131.40	133.80	131.40	1855670	0.87%
19 May 2011	131.60	131.50	133.30	130.05	1730362	0.34%
18 May 2011	131.15	131.55	132.75	130.25	1373580	-0.15%
17 May 2011	131.35	131.50	133.30	127.75	1245674	0.34%
16 May 2011	130.90	131.40	134.40	130.50	1070229	-0.42%
13 May 2011	131.45	131.30	135.00	130.80	1001371	0.00%
12 May 2011	131.45	133.30	133.30	131.20	431292	-0.72%
11 May 2011	132.40	132.80	134.00	131.80	424753	-0.08%
10 May 2011	132.50	133.00	134.00	131.25	828966	-0.30%
09 May 2011	132.90	133.00	134.25	131.30	750402	-0.08%
06 May 2011	133.00	133.70	135.65	132.00	1211527	-0.56%
05 May 2011	133.75	134.55	136.60	133.25	1152146	0.07%
04 May 2011	133.65	133.00	135.90	132.20	301956	0.19%
03 May 2011	133.40	136.65	137.25	132.30	2868176	-2.31%
02 May 2011	136.55	133.30	138.15	132.65	1552106	1.34%
29 Apr 2011	134.75	136.00	139.80	134.05	2922067	-0.30%
28 Apr 2011	135.15	132.30	137.30	131.05	2842555	2.43%
27 Apr 2011	131.95	131.95	134.55	130.55	1193143	0.73%
26 Apr 2011	131.00	133.10	133.35	130.25	1248644	-0.76%
25 Apr 2011	132.00	132.95	135.35	127.50	1168617	-1.05%
21 Apr 2011	133.40	135.65	137.35	132.55	2229871	-0.45%
20 Apr 2011	134.00	135.80	138.00	132.70	4666559	-0.59%
19 Apr 2011	134.80	125.90	137.35	117.90	15644592	7.67%
18 Apr 2011	125.20	125.00	127.50	123.80	1523773	0.48%
15 Apr 2011	124.60	126.20	127.00	123.50	1471924	-1.23%
13 Apr 2011	126.15	128.50	128.50	125.15	1612143	-0.86%
11 Apr 2011	127.25	122.85	127.70	122.30	3460989	3.54%
08 Apr 2011	122.90	125.20	126.45	122.20	1945860	-1.84%
07 Apr 2011	125.20	127.10	129.35	123.40	1997292	-1.77%
06 Apr 2011	127.45	128.00	130.30	126.15	1070457	0.24%
05 Apr 2011	127.15	126.10	128.00	123.70	1102006	1.11%
04 Apr 2011	125.75	125.00	127.75	123.50	1041698	0.56%
01 Apr 2011	125.05	123.35	125.95	121.75	1597808	1.17%
31 Mar 2011	123.60	124.70	126.00	122.00	1166293	-0.88%
30 Mar 2011	124.70	124.55	125.20	117.00	1013716	0.44%
29 Mar 2011	124.15	125.60	125.60	123.85	750871	-0.24%
28 Mar 2011	124.45	123.00	125.75	123.00	943236	0.48%
25 Mar 2011	123.85	120.00	124.60	119.15	2071957	3.68%
24 Mar 2011	119.45	120.00	120.40	118.20	1136707	-0.38%
23 Mar 2011	119.90	121.40	123.15	119.00	897013	-1.19%
22 Mar 2011	121.35	119.90	121.90	119.10	882634	1.68%
21 Mar 2011	119.35	119.45	119.90	117.60	494008	0.38%
18 Mar 2011	118.90	120.00	121.70	117.90	1106817	-0.88%
17 Mar 2011	119.95	119.10	120.50	118.40	455243	-0.04%
16 Mar 2011	120.00	121.05	121.05	118.40	890452	0.13%
15 Mar 2011	119.85	118.25	120.50	116.30	1649128	-0.21%
14 Mar 2011	120.10	119.00	122.50	118.25	1108653	0.29%
11 Mar 2011	119.75	121.90	123.45	119.40	795996	-2.44%
10 Mar 2011	122.75	126.60	126.60	122.10	620420	-2.66%
09 Mar 2011	126.10	126.50	127.45	125.00	2266643	-0.08%
08 Mar 2011	126.20	127.00	127.50	125.25	1542495	0.16%
07 Mar 2011	126.00	122.10	127.85	122.10	6417430	1.78%
04 Mar 2011	123.80	123.55	124.80	122.50	2473210	1.48%
03 Mar 2011	122.00	121.00	122.60	119.00	2145685	0.99%
01 Mar 2011	120.80	120.00	122.45	119.00	1648901	1.73%
28 Feb 2011	118.75	115.20	120.20	115.20	1120868	0.98%
25 Feb 2011	117.60	117.00	118.15	114.25	1184145	1.69%
24 Feb 2011	115.65	114.60	117.00	114.15	1788110	-1.36%
23 Feb 2011	117.25	116.25	118.00	116.25	424138	-0.38%
22 Feb 2011	117.70	117.90	119.50	115.65	568509	-1.38%
21 Feb 2011	119.35	119.60	120.00	115.10	1254918	0.00%
18 Feb 2011	119.35	119.25	120.40	117.75	2844424	0.51%
17 Feb 2011	118.75	117.90	120.30	116.45	941257	0.68%
16 Feb 2011	117.95	117.50	118.45	116.20	2151264	0.86%
15 Feb 2011	116.95	116.00	119.75	114.20	1679740	0.60%
14 Feb 2011	116.25	115.80	118.80	113.50	1005537	2.69%
11 Feb 2011	113.20	114.90	116.55	112.55	3108413	-0.44%
10 Feb 2011	113.70	115.90	117.55	107.50	2801816	-1.13%
09 Feb 2011	115.00	115.15	116.75	112.40	1193299	-0.04%
08 Feb 2011	115.05	117.30	119.85	114.60	1094942	-0.17%
07 Feb 2011	115.25	114.95	118.10	113.90	2148271	0.30%
04 Feb 2011	114.90	116.00	117.90	113.90	1410444	0.00%
03 Feb 2011	114.90	112.25	116.45	111.80	1464324	2.32%
02 Feb 2011	112.30	113.00	114.85	110.00	4232948	0.36%
01 Feb 2011	111.90	114.85	116.75	107.65	4062540	-2.82%
31 Jan 2011	115.15	113.60	116.45	112.60	2011928	-1.33%
28 Jan 2011	116.70	118.90	118.90	113.20	2345749	-1.06%
27 Jan 2011	117.95	124.25	124.70	115.70	3022428	-4.61%
25 Jan 2011	123.65	121.00	125.85	120.50	6856321	2.91%
24 Jan 2011	120.15	113.00	121.85	113.00	2685567	5.16%
21 Jan 2011	114.25	111.55	114.70	110.10	1416756	2.74%
20 Jan 2011	111.20	112.00	114.30	109.70	2355638	-0.80%
19 Jan 2011	112.10	108.05	114.20	108.05	6011973	3.75%
18 Jan 2011	108.05	116.00	117.20	105.80	10150809	-5.51%
17 Jan 2011	114.35	110.90	120.65	109.50	8941410	-2.80%
14 Jan 2011	117.65	134.50	134.50	108.30	14090199	-9.85%
13 Jan 2011	130.50	131.20	136.35	129.30	4360382	-0.50%
12 Jan 2011	131.15	130.55	133.95	125.35	3457188	0.46%
11 Jan 2011	130.55	133.50	133.50	128.10	1883000	-2.43%
10 Jan 2011	133.80	135.40	138.10	130.80	890007	-1.25%
07 Jan 2011	135.50	138.60	139.80	135.00	1171415	-1.67%
06 Jan 2011	137.80	140.00	142.00	137.10	1555554	-1.85%
05 Jan 2011	140.40	143.80	143.80	139.10	1158259	-1.85%
04 Jan 2011	143.05	144.55	145.60	142.30	1443283	-1.04%
03 Jan 2011	144.55	148.85	148.85	143.00	1200625	-1.83%
31 Dec 2010	147.25	142.00	149.30	142.00	1284305	1.83%
30 Dec 2010	144.60	142.50	146.50	142.05	2960350	1.15%
29 Dec 2010	142.95	140.40	144.00	139.10	2170869	2.40%
28 Dec 2010	139.60	142.80	142.80	137.15	1439224	2.38%
27 Dec 2010	136.35	139.80	139.80	134.55	819528	-1.84%
24 Dec 2010	138.90	141.00	141.00	138.50	897361	-1.49%
23 Dec 2010	141.00	142.05	142.90	140.35	1617905	0.04%
22 Dec 2010	140.95	143.25	143.60	138.20	1372754	1.18%
21 Dec 2010	139.30	142.00	144.70	137.55	2231162	-1.55%
20 Dec 2010	141.50	145.90	147.40	138.00	1990808	-2.92%
16 Dec 2010	145.75	150.00	150.20	144.10	989244	-2.35%
15 Dec 2010	149.25	147.75	149.90	144.75	1538861	1.02%
14 Dec 2010	147.75	144.70	149.00	144.00	472592	1.97%
13 Dec 2010	144.90	145.60	146.80	143.10	734851	-0.03%
10 Dec 2010	144.95	143.30	145.60	140.00	1288791	0.07%
09 Dec 2010	144.85	149.80	149.80	140.50	1977009	-2.16%
08 Dec 2010	148.05	149.10	149.60	146.35	1113980	-0.34%
07 Dec 2010	148.55	146.50	150.00	146.10	659507	0.47%
06 Dec 2010	147.85	148.45	150.50	147.05	973711	-0.40%
03 Dec 2010	148.45	150.80	152.45	146.80	2230874	-0.97%
02 Dec 2010	149.90	146.95	151.25	144.10	2358974	3.17%
01 Dec 2010	145.30	144.50	147.60	143.00	828861	0.97%
30 Nov 2010	143.90	140.00	147.00	140.00	1406688	2.38%
29 Nov 2010	140.55	138.95	143.40	138.10	1134701	-0.64%
26 Nov 2010	141.45	143.00	143.50	137.10	3658554	0.07%
25 Nov 2010	141.35	143.20	143.85	139.20	2467375	-1.02%
24 Nov 2010	142.80	144.70	145.40	139.00	2518442	-1.14%
23 Nov 2010	144.45	143.60	145.60	140.05	635308	-0.45%
22 Nov 2010	145.10	144.95	145.95	140.85	767629	1.86%
19 Nov 2010	142.45	144.50	146.85	141.50	4725503	-0.84%
18 Nov 2010	143.65	144.60	145.65	133.55	2817046	3.16%
16 Nov 2010	139.25	144.05	145.45	132.50	4010600	-2.76%
15 Nov 2010	143.20	144.00	146.75	141.75	1743608	-0.24%
12 Nov 2010	143.55	148.00	148.10	142.20	1031206	-2.74%
11 Nov 2010	147.60	155.00	155.00	146.05	1505021	0.03%
10 Nov 2010	147.55	147.95	148.40	146.50	1743549	-0.09%
09 Nov 2010	147.68	148.25	148.93	146.28	2524400	-0.14%
08 Nov 2010	147.88	148.03	149.40	146.00	5556976	-0.10%
05 Nov 2010	148.03	149.93	150.00	147.60	80698	-0.45%
04 Nov 2010	148.70	146.00	149.50	145.95	2144603	2.02%
03 Nov 2010	145.75	145.00	147.45	143.90	1856494	0.91%
02 Nov 2010	144.43	142.50	145.48	142.50	1781707	1.57%
01 Nov 2010	142.20	140.50	143.45	138.65	1360066	2.97%
29 Oct 2010	138.10	138.75	140.93	134.85	2069388	-0.29%
28 Oct 2010	138.50	140.28	141.20	137.38	3979276	-1.27%
27 Oct 2010	140.28	139.05	141.40	139.00	1792108	1.07%
26 Oct 2010	138.80	142.75	142.75	137.40	2694649	-2.49%
25 Oct 2010	142.35	142.58	143.43	141.75	514963	0.21%
22 Oct 2010	142.05	142.50	144.53	141.08	1306077	-0.32%
21 Oct 2010	142.50	141.43	143.13	139.80	4549358	2.13%
20 Oct 2010	139.53	139.50	141.63	138.83	4705503	0.27%
19 Oct 2010	139.15	138.50	140.85	137.75	1761931	1.47%
18 Oct 2010	137.13	135.50	138.00	134.05	2521858	1.48%
15 Oct 2010	135.13	138.78	139.65	133.05	3425678	-2.35%
14 Oct 2010	138.38	141.40	142.60	137.85	2194155	-1.18%
13 Oct 2010	140.03	141.08	141.53	136.40	6302218	-0.14%
12 Oct 2010	140.23	146.00	146.33	139.50	4907256	-4.35%
11 Oct 2010	146.60	147.70	148.70	145.13	1614996	-0.48%
08 Oct 2010	147.30	148.00	148.40	144.30	2380998	0.00%
07 Oct 2010	147.30	152.50	152.50	142.50	4889263	-0.66%
06 Oct 2010	148.28	153.48	154.18	146.28	10618666	-2.64%
05 Oct 2010	152.30	152.00	154.38	150.75	1805626	-0.18%
04 Oct 2010	152.58	151.38	154.50	150.70	2139305	1.31%
01 Oct 2010	150.60	150.10	152.40	148.00	3715379	0.33%
30 Sep 2010	150.10	151.15	152.25	147.25	2934752	-0.37%
29 Sep 2010	150.65	154.75	155.25	150.30	970993	-2.37%
28 Sep 2010	154.30	152.90	154.75	151.53	1246920	0.75%
27 Sep 2010	153.15	153.93	154.83	152.08	2348376	0.33%
24 Sep 2010	152.65	151.90	154.40	138.60	3937728	-0.39%
23 Sep 2010	153.25	156.13	156.13	150.05	5031979	0.01%
22 Sep 2010	153.23	147.68	154.00	147.10	5520750	4.39%
21 Sep 2010	146.78	146.40	149.25	145.88	2911904	1.03%
20 Sep 2010	145.28	144.30	145.98	143.25	1503855	1.49%
17 Sep 2010	143.15	144.90	146.20	142.33	1630652	-0.78%
16 Sep 2010	144.28	148.25	148.25	143.80	1261986	-1.97%
15 Sep 2010	147.18	147.00	148.50	146.00	1280299	0.57%
14 Sep 2010	146.35	147.85	149.45	145.80	1243765	-0.71%
13 Sep 2010	147.40	147.00	147.93	145.50	1361452	1.25%
09 Sep 2010	145.58	146.60	148.20	144.33	904626	-0.19%
08 Sep 2010	145.85	146.45	147.45	143.55	1066524	-0.43%
07 Sep 2010	146.48	146.98	149.13	144.58	2306883	-0.34%
06 Sep 2010	146.98	144.30	147.70	144.28	1076959	2.65%
03 Sep 2010	143.18	143.50	144.70	142.63	476355	0.41%
02 Sep 2010	142.60	145.25	145.40	142.33	1255173	-0.63%
01 Sep 2010	143.50	146.05	146.05	140.13	1786986	-0.06%
31 Aug 2010	143.58	144.55	146.00	140.30	2634459	-1.83%
30 Aug 2010	146.25	149.50	151.00	144.13	734072	-2.04%
27 Aug 2010	149.30	148.73	150.30	146.95	546334	0.38%
26 Aug 2010	148.73	146.00	150.38	144.68	1922643	2.30%
25 Aug 2010	145.38	164.33	164.33	145.00	772945	-1.70%
24 Aug 2010	147.90	151.63	152.35	147.40	794669	-2.46%
23 Aug 2010	151.63	151.00	152.38	150.45	306153	0.80%
20 Aug 2010	150.43	151.95	153.85	149.68	765621	-1.29%
19 Aug 2010	152.40	151.48	153.45	150.33	1211025	1.41%
18 Aug 2010	150.28	149.38	151.50	149.00	1197332	1.51%
17 Aug 2010	148.05	148.25	150.98	147.58	776543	0.49%
16 Aug 2010	147.33	151.20	152.00	147.03	794841	-2.78%
13 Aug 2010	151.55	150.65	152.93	150.00	637400	0.76%
12 Aug 2010	150.40	152.50	153.80	150.00	672552	-2.59%
11 Aug 2010	154.40	155.95	157.75	153.75	289070	-0.87%
10 Aug 2010	155.75	157.50	158.75	154.78	774087	-1.61%
09 Aug 2010	158.30	154.50	159.50	153.45	2242658	3.07%
06 Aug 2010	153.58	147.80	156.33	147.80	3244726	4.42%
05 Aug 2010	147.08	150.00	151.38	146.55	1115484	-1.91%
04 Aug 2010	149.95	151.43	152.28	148.78	551943	-0.98%
03 Aug 2010	151.43	150.93	152.75	150.90	971504	0.33%
02 Aug 2010	150.93	149.00	151.75	148.63	1371400	1.88%
30 Jul 2010	148.15	147.25	149.40	146.30	628845	0.56%
29 Jul 2010	147.33	147.25	148.40	145.85	898273	0.10%
28 Jul 2010	147.18	149.68	150.70	146.70	946504	-1.01%
27 Jul 2010	148.68	150.25	151.88	148.35	1068813	-0.68%
26 Jul 2010	149.70	149.13	150.80	148.53	634417	0.38%
23 Jul 2010	149.13	152.25	153.20	147.75	971001	-0.98%
22 Jul 2010	150.60	153.30	153.38	149.65	1200471	-1.78%
21 Jul 2010	153.33	155.05	156.43	152.65	1206123	-0.85%
20 Jul 2010	154.65	160.00	163.15	153.85	3804179	-2.49%
19 Jul 2010	158.60	156.25	159.50	155.35	1174377	1.28%
16 Jul 2010	156.60	152.00	158.25	151.25	2110531	2.72%
15 Jul 2010	152.45	152.30	153.08	149.75	1171429	0.61%
14 Jul 2010	151.53	155.05	156.25	150.80	1502806	-1.88%
13 Jul 2010	154.43	152.05	155.48	149.85	1337848	1.68%
12 Jul 2010	151.88	152.00	152.50	150.63	672536	0.95%
09 Jul 2010	150.45	152.40	152.75	149.13	836597	-0.13%
08 Jul 2010	150.65	149.00	151.40	147.60	912036	2.31%
07 Jul 2010	147.25	148.00	148.65	146.85	475905	-0.22%
06 Jul 2010	147.58	146.75	148.18	146.63	268559	0.44%
05 Jul 2010	146.93	146.90	148.58	146.43	488758	0.44%
02 Jul 2010	146.28	150.35	151.23	145.50	628710	-2.11%
01 Jul 2010	149.43	153.75	153.75	148.80	742353	-1.97%
30 Jun 2010	152.43	144.80	154.20	144.25	1801864	4.44%
29 Jun 2010	145.95	146.40	147.70	145.08	884304	-0.31%
28 Jun 2010	146.40	145.65	147.50	144.60	844532	0.77%
25 Jun 2010	145.28	146.50	146.58	144.20	528234	-0.89%
24 Jun 2010	146.58	148.28	149.53	144.35	1790491	-1.15%
23 Jun 2010	148.28	145.48	149.50	144.00	678401	1.92%
22 Jun 2010	145.48	147.00	159.00	143.05	1798806	-0.70%
21 Jun 2010	146.50	148.28	152.00	145.53	1386787	-0.64%
18 Jun 2010	147.45	151.50	151.65	146.00	1014387	-1.93%
17 Jun 2010	150.35	151.50	152.30	149.00	1480338	0.50%
16 Jun 2010	149.60	146.25	150.75	146.25	2029782	2.68%
15 Jun 2010	145.70	148.25	148.50	145.00	2097858	-2.04%
14 Jun 2010	148.73	146.40	149.23	144.50	1033448	2.30%
11 Jun 2010	145.38	146.00	148.25	143.05	1206418	0.50%
10 Jun 2010	144.65	141.38	145.50	141.33	1332352	2.31%
09 Jun 2010	141.38	141.83	143.80	140.03	567100	-0.32%
08 Jun 2010	141.83	145.00	147.45	140.85	1088297	-2.05%
07 Jun 2010	144.80	145.00	146.70	142.65	816223	-2.59%
04 Jun 2010	148.65	146.25	149.40	143.38	1078815	1.85%
03 Jun 2010	145.95	140.00	146.50	138.55	1403181	5.72%
02 Jun 2010	138.05	141.25	141.25	137.13	530918	0.20%
01 Jun 2010	137.78	141.65	142.65	137.10	1149121	-2.56%
31 May 2010	141.40	142.50	143.73	138.55	1084594	-0.09%
28 May 2010	141.53	140.00	142.85	137.15	2075168	2.06%
27 May 2010	138.68	138.75	140.00	135.00	3343632	0.58%
26 May 2010	137.88	139.00	141.85	136.08	1292301	-0.18%
25 May 2010	138.13	139.00	140.50	136.83	865702	-1.67%
24 May 2010	140.48	147.50	147.75	139.85	864771	-2.31%
21 May 2010	143.80	144.50	147.63	141.95	1674448	-2.59%
20 May 2010	147.63	144.75	148.73	143.30	1225851	3.43%
19 May 2010	142.73	146.50	150.90	142.05	993254	-3.35%
18 May 2010	147.68	153.03	153.90	147.03	1252608	-3.57%
17 May 2010	153.15	144.00	153.98	144.00	1578673	3.94%
14 May 2010	147.35	152.00	153.73	146.13	2206952	-2.63%
13 May 2010	151.33	145.00	151.93	145.00	2424476	4.87%
12 May 2010	144.30	139.00	144.98	139.00	1066719	3.46%
11 May 2010	139.48	144.50	144.50	138.55	755127	-2.28%
10 May 2010	142.73	144.00	144.65	140.50	1022560	2.35%
07 May 2010	139.45	142.50	144.50	137.80	1128997	-2.61%
06 May 2010	143.18	145.00	146.20	142.30	855280	-2.45%
05 May 2010	146.78	142.50	147.35	141.40	1273795	1.35%
04 May 2010	144.83	149.50	150.50	144.28	1005124	-2.98%
03 May 2010	149.28	150.50	152.50	148.25	774522	-1.82%
30 Apr 2010	152.05	150.25	152.90	148.08	1465524	1.77%
29 Apr 2010	149.40	151.25	155.65	148.58	3429213	-1.60%
28 Apr 2010	151.83	151.25	153.00	148.70	2163922	-0.63%
27 Apr 2010	152.80	154.13	155.48	152.28	584239	-1.42%
26 Apr 2010	155.00	156.00	157.00	153.75	661938	-0.15%
23 Apr 2010	155.23	156.00	156.55	153.25	660401	-0.45%
22 Apr 2010	155.93	152.48	157.50	150.15	2507645	2.38%
21 Apr 2010	152.30	148.00	154.20	147.90	4336550	3.25%
20 Apr 2010	147.50	152.05	153.88	146.13	1530812	-2.53%
19 Apr 2010	151.33	146.50	152.20	144.08	1524511	3.30%
16 Apr 2010	146.50	147.75	147.98	145.65	1233772	-0.70%
15 Apr 2010	147.53	146.58	150.35	145.20	3103473	1.85%
13 Apr 2010	144.85	146.50	147.23	143.58	1011013	-0.50%
12 Apr 2010	145.58	141.00	147.30	141.00	1601261	3.25%
09 Apr 2010	141.00	139.95	142.45	139.50	450928	1.69%
08 Apr 2010	138.65	138.03	142.20	137.70	690907	-1.00%
07 Apr 2010	140.05	142.00	143.45	139.28	672453	-0.45%
06 Apr 2010	140.68	138.68	142.70	137.50	851077	1.74%
05 Apr 2010	138.28	134.95	138.80	134.13	679131	3.40%
01 Apr 2010	133.73	135.00	136.90	133.33	440540	-0.30%
31 Mar 2010	134.13	137.20	138.50	133.43	846686	-1.88%
30 Mar 2010	136.70	135.43	137.50	134.60	859724	1.64%
29 Mar 2010	134.50	137.60	139.75	133.65	719074	-2.64%
26 Mar 2010	138.15	134.95	141.00	132.58	1349427	3.10%
25 Mar 2010	134.00	131.00	135.68	130.50	1094509	1.84%
23 Mar 2010	131.58	132.50	133.43	131.23	534792	0.33%
22 Mar 2010	131.15	132.40	134.93	130.30	781022	-1.30%
19 Mar 2010	132.88	135.50	135.50	132.13	758539	-1.15%
18 Mar 2010	134.43	136.75	136.90	133.05	744938	-1.18%
17 Mar 2010	136.03	136.58	139.38	135.53	760182	0.33%
16 Mar 2010	135.58	136.03	138.15	134.75	666053	-0.80%
15 Mar 2010	136.68	133.63	137.25	133.63	325446	-1.37%
12 Mar 2010	138.58	136.18	141.93	136.18	732552	-0.62%
11 Mar 2010	139.45	135.00	140.00	133.13	570266	2.01%
10 Mar 2010	136.70	135.00	139.40	132.80	635542	0.44%
09 Mar 2010	136.10	130.13	138.08	130.13	522315	-1.05%
08 Mar 2010	137.55	136.50	140.85	136.25	850760	1.59%
05 Mar 2010	135.40	135.00	137.25	133.78	920424	0.13%
04 Mar 2010	135.23	139.45	139.45	134.45	903303	-3.17%
03 Mar 2010	139.65	132.75	140.73	132.75	3870541	4.76%
02 Mar 2010	133.30	125.00	134.90	124.75	1331702	7.94%
26 Feb 2010	123.50	127.00	127.00	121.95	520600	-1.22%
25 Feb 2010	125.03	123.50	127.00	122.18	1129143	0.91%
24 Feb 2010	123.90	126.00	127.00	123.00	1151860	-0.64%
23 Feb 2010	124.70	125.03	127.50	123.53	945510	-0.26%
22 Feb 2010	125.03	127.30	127.30	124.75	249583	-0.16%
19 Feb 2010	125.23	128.50	129.85	124.75	565206	-2.91%
18 Feb 2010	128.98	132.50	132.50	128.65	443691	-1.65%
17 Feb 2010	131.15	130.53	131.75	128.78	377114	0.82%
16 Feb 2010	130.08	131.80	131.80	129.78	206537	0.14%
15 Feb 2010	129.90	130.90	132.30	129.55	236229	-0.76%
11 Feb 2010	130.90	130.28	132.93	129.00	491638	-0.10%
10 Feb 2010	131.03	133.00	134.88	128.60	1109328	-1.13%
09 Feb 2010	132.53	131.08	133.43	131.08	553384	1.18%
08 Feb 2010	130.98	130.00	133.18	128.58	874820	0.44%
06 Feb 2010	130.40	130.00	131.25	127.00	174727	2.60%
05 Feb 2010	127.10	126.38	129.00	123.53	621310	-0.61%
04 Feb 2010	127.88	129.25	129.95	127.20	519473	-0.95%
03 Feb 2010	129.10	130.00	131.45	128.58	758630	0.21%
02 Feb 2010	128.83	132.70	133.90	127.90	505341	-2.18%
01 Feb 2010	131.70	129.80	132.65	129.63	298386	0.50%
29 Jan 2010	131.05	129.85	132.70	126.75	567627	0.40%
28 Jan 2010	130.53	131.50	133.98	128.85	482861	-1.21%
27 Jan 2010	132.13	132.50	151.55	127.90	1188911	-1.32%
25 Jan 2010	133.90	136.60	138.15	130.90	1052858	-2.58%
22 Jan 2010	137.45	134.85	139.75	131.58	642492	0.97%
21 Jan 2010	136.13	139.90	139.90	135.10	580523	-3.13%
20 Jan 2010	140.53	136.75	141.90	136.13	2269120	3.73%
19 Jan 2010	135.48	144.60	144.85	134.05	2403156	-5.44%
18 Jan 2010	143.28	140.00	144.28	136.00	1120141	4.17%
15 Jan 2010	137.55	140.75	141.23	136.53	1632601	-1.93%
14 Jan 2010	140.25	140.50	142.75	139.35	1349531	0.48%
13 Jan 2010	139.58	135.50	143.15	132.68	2140491	3.16%
12 Jan 2010	135.30	134.05	137.15	131.20	1508332	0.93%
11 Jan 2010	134.05	132.00	134.85	128.58	2046723	4.25%
08 Jan 2010	128.58	131.00	131.40	127.73	379131	-1.49%
07 Jan 2010	130.53	131.50	132.50	129.80	1079624	0.06%
06 Jan 2010	130.45	126.95	132.70	126.95	2019772	2.21%
05 Jan 2010	127.63	127.25	129.20	127.05	590256	1.09%
04 Jan 2010	126.25	128.80	128.93	125.28	753639	-1.79%
31 Dec 2009	128.55	131.05	131.95	126.95	498665	-1.25%
30 Dec 2009	130.18	133.50	133.75	129.75	527809	-2.00%
29 Dec 2009	132.83	133.05	134.88	131.60	710855	0.19%
24 Dec 2009	132.58	134.00	134.00	132.03	480712	0.30%
23 Dec 2009	132.18	134.50	135.00	131.58	1382934	-1.01%
22 Dec 2009	133.53	131.75	135.45	131.03	2055838	2.01%
21 Dec 2009	130.90	125.50	131.73	125.50	995959	4.24%
18 Dec 2009	125.58	130.00	130.00	124.55	675476	-3.53%
17 Dec 2009	130.18	124.30	130.93	123.20	1233812	5.71%
16 Dec 2009	123.15	126.00	126.00	118.40	1215497	-2.76%
15 Dec 2009	126.65	131.15	132.30	125.63	933822	-3.61%
14 Dec 2009	131.40	129.55	131.95	127.90	438480	1.90%
11 Dec 2009	128.95	130.73	131.48	127.50	746198	-0.65%
10 Dec 2009	129.80	129.48	131.70	128.70	969385	0.15%
09 Dec 2009	129.60	130.50	132.38	128.98	509887	-1.28%
08 Dec 2009	131.28	130.00	133.75	130.00	1320656	1.06%
07 Dec 2009	129.90	129.05	131.10	105.45	790446	0.97%
04 Dec 2009	128.65	128.25	130.98	128.00	660164	-0.33%
03 Dec 2009	129.08	130.50	131.40	128.05	271350	0.49%
02 Dec 2009	128.45	132.50	132.93	127.25	608172	-2.39%
01 Dec 2009	131.60	128.00	134.00	127.00	1945413	3.52%
30 Nov 2009	127.13	130.00	130.95	126.08	533507	-1.93%
27 Nov 2009	129.63	132.50	132.50	127.55	897812	-3.87%
26 Nov 2009	134.85	131.45	137.15	130.50	1594962	2.88%
25 Nov 2009	131.08	131.00	132.85	129.40	287359	-0.21%
24 Nov 2009	131.35	132.48	134.90	129.60	697840	-0.06%
23 Nov 2009	131.43	130.55	132.93	129.38	521035	0.18%
20 Nov 2009	131.20	128.50	133.23	126.25	616986	1.29%
19 Nov 2009	129.53	132.50	135.75	128.63	780361	-2.89%
18 Nov 2009	133.38	134.15	137.73	132.68	1309492	-1.91%
17 Nov 2009	135.98	135.00	137.43	133.05	1103332	0.76%
16 Nov 2009	134.95	130.50	135.90	130.50	1775864	3.69%
13 Nov 2009	130.15	129.00	132.30	127.00	1122560	1.26%
12 Nov 2009	128.53	126.60	131.60	125.25	1221344	1.14%
11 Nov 2009	127.08	123.95	128.48	122.25	1003080	2.58%
10 Nov 2009	123.88	125.55	126.75	122.00	1166335	-0.56%
09 Nov 2009	124.58	121.63	125.15	120.15	1589002	2.43%
06 Nov 2009	121.63	121.00	125.20	120.50	2168028	1.40%
05 Nov 2009	119.95	118.13	121.35	112.80	1193107	1.27%
04 Nov 2009	118.45	116.00	119.93	114.03	1559156	2.87%
03 Nov 2009	115.15	115.00	117.85	111.50	1501705	-0.54%
30 Oct 2009	115.78	119.00	123.00	115.00	1074904	-1.42%
29 Oct 2009	117.45	117.00	121.00	114.38	2614626	-0.36%
28 Oct 2009	117.88	116.40	122.25	114.28	2174370	-0.38%
27 Oct 2009	118.33	120.00	124.25	115.13	2084449	-4.79%
26 Oct 2009	124.28	113.55	129.90	113.55	5846278	9.45%
23 Oct 2009	113.55	120.50	121.75	112.05	2162558	-4.86%
22 Oct 2009	119.35	119.25	121.95	117.15	428378	-0.46%
21 Oct 2009	119.90	122.00	123.13	117.03	1302650	-1.44%
20 Oct 2009	121.65	127.15	128.43	120.95	1011082	-3.95%
17 Oct 2009	126.65	128.30	128.38	126.25	57317	-0.12%
16 Oct 2009	126.80	125.53	129.30	125.33	1327072	-0.61%
15 Oct 2009	127.58	126.00	130.93	126.00	754354	0.12%
14 Oct 2009	127.43	126.45	130.50	125.65	1359312	1.39%
12 Oct 2009	125.68	122.75	126.85	121.13	892518	3.02%
09 Oct 2009	122.00	121.50	125.95	120.28	1474201	0.35%
08 Oct 2009	121.58	123.03	124.35	120.13	1006488	-0.43%
07 Oct 2009	122.10	120.25	123.70	120.00	973891	2.39%
06 Oct 2009	119.25	124.00	124.00	117.30	1683047	-3.46%
05 Oct 2009	123.53	118.45	125.40	117.05	2398025	3.42%
01 Oct 2009	119.45	119.05	120.40	116.75	1166640	0.06%
30 Sep 2009	119.38	117.05	122.25	116.50	3563059	2.05%
29 Sep 2009	116.98	118.20	119.23	114.98	1377354	-0.74%
25 Sep 2009	117.85	113.00	118.70	112.70	1494216	3.90%
24 Sep 2009	113.43	110.18	114.90	109.13	2390026	0.89%
23 Sep 2009	112.43	109.75	114.18	107.58	2721470	2.88%
22 Sep 2009	109.28	104.20	110.20	104.08	2539906	4.54%
18 Sep 2009	104.53	105.63	105.63	104.00	736775	-1.41%
17 Sep 2009	106.03	108.05	108.50	104.80	1172914	-1.26%
16 Sep 2009	107.38	107.50	108.40	105.00	1400250	1.69%
15 Sep 2009	105.60	105.40	108.43	104.50	1803654	1.36%
14 Sep 2009	104.18	104.25	105.43	103.63	490245	-0.48%
11 Sep 2009	104.68	105.05	106.95	103.65	1231181	-0.35%
10 Sep 2009	105.05	107.85	108.48	102.90	1916346	-1.64%
09 Sep 2009	106.80	109.13	109.90	105.50	883016	-2.14%
08 Sep 2009	109.13	109.50	110.65	107.28	1160839	0.51%
07 Sep 2009	108.58	107.00	110.50	106.50	1570302	2.43%
04 Sep 2009	106.00	107.00	107.23	104.75	385545	-0.03%
03 Sep 2009	106.03	107.00	108.20	104.58	1097624	-1.17%
02 Sep 2009	107.28	105.00	108.80	104.03	576178	2.12%
01 Sep 2009	105.05	108.50	109.40	104.53	1455351	-0.24%
31 Aug 2009	105.30	106.50	111.28	104.30	1648320	-2.84%
28 Aug 2009	108.38	110.00	111.00	107.15	597734	-1.38%
27 Aug 2009	109.90	108.40	112.45	108.30	1679609	0.75%
26 Aug 2009	109.08	103.50	112.00	102.50	3826138	6.01%
25 Aug 2009	102.90	101.53	106.60	99.28	2690160	-0.75%
24 Aug 2009	103.68	95.25	104.73	95.25	1733595	5.82%
21 Aug 2009	97.98	94.40	98.75	93.25	1514099	3.16%
20 Aug 2009	94.98	94.10	96.40	94.00	467710	1.26%
19 Aug 2009	93.80	95.00	95.43	91.50	373187	-0.90%
18 Aug 2009	94.65	93.95	97.20	93.00	622120	1.14%
17 Aug 2009	93.58	94.00	94.95	91.55	811435	-1.63%
14 Aug 2009	95.13	92.98	96.73	92.33	1330707	2.62%
13 Aug 2009	92.70	91.00	93.50	90.10	1042926	3.06%
12 Aug 2009	89.95	89.50	91.85	87.38	1312342	0.64%
11 Aug 2009	89.38	94.43	95.85	87.55	1544197	-5.35%
10 Aug 2009	94.43	95.50	97.00	92.03	856322	-0.11%
07 Aug 2009	94.53	96.00	99.70	94.10	1198395	-2.32%
06 Aug 2009	96.78	99.80	101.30	96.13	1467729	-3.25%
05 Aug 2009	100.03	101.53	103.70	98.63	1847337	-1.01%
04 Aug 2009	101.05	100.50	102.93	97.75	2131371	0.97%
03 Aug 2009	100.08	93.90	101.50	92.10	3504764	7.64%
31 Jul 2009	92.98	88.25	94.00	88.25	2691036	5.96%
30 Jul 2009	87.75	87.00	88.40	86.25	2346992	0.31%
29 Jul 2009	87.48	88.25	90.00	86.70	1680533	-0.57%
28 Jul 2009	87.98	88.80	88.83	86.75	1773449	0.15%
27 Jul 2009	87.85	92.40	93.00	87.05	2142297	-4.65%
24 Jul 2009	92.13	92.98	95.50	91.05	1691420	0.20%
23 Jul 2009	91.95	94.00	94.30	91.03	2154562	-1.50%
22 Jul 2009	93.35	93.50	94.33	89.70	1116928	1.47%
21 Jul 2009	92.00	93.60	94.88	90.00	1581952	-0.65%
20 Jul 2009	92.60	98.50	99.80	90.85	2967816	-4.24%
17 Jul 2009	96.70	91.35	98.90	88.60	3743076	7.33%
16 Jul 2009	90.10	82.98	91.45	81.10	6809760	9.81%
15 Jul 2009	82.05	81.95	83.45	79.78	2192246	0.89%
14 Jul 2009	81.33	86.25	87.40	80.80	1507561	-4.30%
13 Jul 2009	84.98	83.95	86.73	82.00	848472	1.31%
10 Jul 2009	83.88	87.50	89.75	83.00	605511	-5.09%
09 Jul 2009	88.38	86.40	89.95	84.10	1003174	1.55%
08 Jul 2009	87.03	80.58	87.50	80.05	1112451	3.63%
07 Jul 2009	83.98	85.00	85.93	80.05	736402	-1.64%
06 Jul 2009	85.38	93.00	93.75	82.80	362620	-7.75%
03 Jul 2009	92.55	90.28	93.00	89.00	645075	1.95%
02 Jul 2009	90.78	89.80	93.00	88.75	761075	2.93%
01 Jul 2009	88.20	89.05	92.00	86.58	930152	-0.49%
30 Jun 2009	88.63	92.50	92.98	86.58	1039710	-3.45%
29 Jun 2009	91.80	86.00	92.50	85.15	1269760	7.62%
26 Jun 2009	85.30	84.50	86.00	82.80	461099	1.88%
25 Jun 2009	83.73	86.00	86.43	82.60	1332923	-0.95%
24 Jun 2009	84.53	84.50	86.90	82.13	445055	1.11%
23 Jun 2009	83.60	79.80	84.35	79.20	804192	2.83%
22 Jun 2009	81.30	85.03	86.88	80.55	848470	-2.73%
19 Jun 2009	83.58	84.30	84.30	81.58	615616	2.14%
18 Jun 2009	81.83	84.00	85.35	76.00	754847	-2.23%
17 Jun 2009	83.70	93.50	93.50	82.45	964904	-6.90%
16 Jun 2009	89.90	89.85	91.70	88.50	531735	0.06%
15 Jun 2009	89.85	92.00	93.35	88.58	613600	-2.02%
12 Jun 2009	91.70	94.25	94.70	89.25	1493509	-2.24%
11 Jun 2009	93.80	93.45	96.33	91.30	1087027	0.07%
10 Jun 2009	93.73	95.50	97.95	92.05	1215412	-1.21%
09 Jun 2009	94.88	90.00	95.90	89.00	888812	2.02%
08 Jun 2009	93.00	96.50	101.95	91.35	1942480	-3.26%
05 Jun 2009	96.13	96.78	98.48	93.95	1581378	-0.12%
04 Jun 2009	96.25	97.00	97.75	92.28	2860865	0.97%
03 Jun 2009	95.33	87.50	97.20	86.75	4246561	10.66%
02 Jun 2009	86.15	84.40	87.50	82.50	2352689	3.26%
01 Jun 2009	83.43	87.50	87.50	82.60	2473464	-0.86%
29 May 2009	84.15	89.50	91.30	83.00	1704607	-4.73%
28 May 2009	88.33	89.00	90.50	84.08	1963389	-0.02%
27 May 2009	88.35	85.50	89.50	85.50	929490	4.68%
26 May 2009	84.40	90.00	91.00	81.08	1214485	-5.54%
25 May 2009	89.35	86.60	90.48	84.25	1088981	2.25%
22 May 2009	87.38	84.50	88.35	80.50	1569354	4.09%
21 May 2009	83.95	91.50	92.50	81.58	1615364	-6.44%
20 May 2009	89.73	81.00	93.73	80.25	2821672	8.86%
19 May 2009	82.43	81.68	89.50	71.35	3641125	3.30%
18 May 2009	79.80	76.00	81.50	76.00	4415	11.41%
15 May 2009	71.63	70.25	72.85	69.50	1323443	2.92%
14 May 2009	69.60	69.48	73.25	67.50	2328552	-1.97%
13 May 2009	71.00	68.50	81.00	67.50	6300630	3.20%
12 May 2009	68.80	64.85	69.90	63.33	2364745	4.99%
11 May 2009	65.53	63.40	66.25	62.78	3427466	5.64%
08 May 2009	62.03	64.78	67.40	61.00	5152821	-4.25%
07 May 2009	64.78	61.00	65.43	61.00	2951571	6.93%
06 May 2009	60.58	59.25	62.45	58.55	2655720	2.68%
05 May 2009	59.00	61.30	62.50	58.33	2197708	-3.56%
04 May 2009	61.18	58.35	61.90	57.38	3082519	8.28%
29 Apr 2009	56.50	55.43	57.50	54.05	3735704	2.67%
28 Apr 2009	55.03	55.53	57.88	54.25	3767827	-0.54%
27 Apr 2009	55.33	56.50	58.40	54.03	3955668	-3.32%
24 Apr 2009	57.23	59.00	62.50	55.85	5731346	-3.21%
23 Apr 2009	59.13	63.00	64.50	58.60	4884813	-6.51%
22 Apr 2009	63.25	61.50	64.60	59.35	5631463	4.81%
21 Apr 2009	60.35	65.00	67.20	59.50	3940565	-10.23%
20 Apr 2009	67.23	63.98	68.45	63.98	999935	5.29%
17 Apr 2009	63.85	65.10	67.95	61.55	1299640	-1.84%
16 Apr 2009	65.05	68.50	70.48	63.00	1709589	-4.34%
15 Apr 2009	68.00	62.70	71.38	62.63	2519962	6.58%
13 Apr 2009	63.80	63.00	65.20	62.15	905344	2.57%
09 Apr 2009	62.20	60.95	69.25	59.50	3832123	4.10%
08 Apr 2009	59.75	57.45	60.25	55.60	2667401	2.52%
06 Apr 2009	58.28	56.60	59.15	56.30	1727887	4.95%
02 Apr 2009	55.53	53.95	56.40	53.75	3556487	4.62%
01 Apr 2009	53.08	53.13	53.65	52.25	2217498	-0.19%
31 Mar 2009	53.18	53.00	54.00	52.25	2562645	0.34%
30 Mar 2009	53.00	52.25	53.93	51.00	2041803	-0.34%
27 Mar 2009	53.18	52.70	55.13	51.55	2589405	0.72%
26 Mar 2009	52.80	52.95	54.45	50.00	4472303	1.38%
25 Mar 2009	52.08	52.40	53.95	51.00	1804642	-0.13%
24 Mar 2009	52.15	51.18	53.83	50.30	2875761	4.03%
23 Mar 2009	50.13	51.00	51.68	49.75	1360712	0.26%
20 Mar 2009	50.00	48.05	50.25	47.00	1665159	4.28%
19 Mar 2009	47.95	49.85	50.20	47.43	1850354	-2.00%
18 Mar 2009	48.93	50.40	51.90	48.38	1478771	-2.59%
17 Mar 2009	50.23	48.50	52.95	48.00	4138328	4.75%
16 Mar 2009	47.95	47.00	48.48	46.75	1389823	3.12%
13 Mar 2009	46.50	46.00	48.13	45.60	2241459	2.81%
12 Mar 2009	45.23	46.78	48.95	44.00	2483139	-3.62%
09 Mar 2009	46.93	51.50	51.50	46.25	1660034	-5.86%
06 Mar 2009	49.85	48.00	50.25	46.03	1260067	3.32%
05 Mar 2009	48.25	49.38	49.65	47.58	1006305	-1.39%
04 Mar 2009	48.93	49.75	50.45	48.33	1068495	-0.55%
03 Mar 2009	49.20	49.50	51.18	48.65	1187007	-1.66%
02 Mar 2009	50.03	53.25	53.25	49.50	2690601	-6.36%
27 Feb 2009	53.43	56.23	57.00	51.38	1804015	-5.40%
26 Feb 2009	56.48	56.00	57.20	54.78	713818	1.22%
25 Feb 2009	55.80	55.80	56.65	54.75	1077441	2.80%
24 Feb 2009	54.28	55.00	56.00	53.83	1044495	-3.12%
20 Feb 2009	56.03	56.25	56.45	53.83	1492149	-1.96%
19 Feb 2009	57.15	56.50	58.45	56.50	1206356	2.00%
18 Feb 2009	56.03	55.43	57.50	54.08	1114689	0.41%
17 Feb 2009	55.80	58.50	58.55	54.08	2713739	-5.50%
16 Feb 2009	59.05	59.50	62.20	58.08	1958489	-1.47%
13 Feb 2009	59.93	57.75	61.40	57.25	3742203	5.33%
12 Feb 2009	56.90	56.80	58.40	56.10	1532161	-0.09%
11 Feb 2009	56.95	58.68	62.38	56.13	4654619	-11.88%
10 Feb 2009	64.63	60.50	66.40	57.68	3905267	9.64%
09 Feb 2009	58.95	54.50	60.75	54.05	1573458	8.30%
06 Feb 2009	54.43	50.85	54.90	50.85	1228751	4.27%
05 Feb 2009	52.20	51.35	52.83	49.75	1728429	2.65%
04 Feb 2009	50.85	48.75	52.40	48.75	2960206	5.00%
03 Feb 2009	48.43	48.18	53.83	47.63	2500544	-7.01%
02 Feb 2009	52.08	54.90	54.90	51.25	874625	-5.62%
30 Jan 2009	55.18	53.18	56.45	52.58	2050735	2.79%
29 Jan 2009	53.68	55.80	57.50	52.00	2715661	-3.28%
28 Jan 2009	55.50	49.50	57.53	49.50	5611969	13.15%
27 Jan 2009	49.05	47.50	49.85	45.00	2856142	7.14%
23 Jan 2009	45.78	48.00	52.50	45.05	4499112	-6.38%
22 Jan 2009	48.90	55.50	55.50	47.68	9555359	-11.17%
21 Jan 2009	55.05	59.50	60.00	55.00	2533775	-8.55%
20 Jan 2009	60.20	64.50	64.50	59.15	1324465	-8.02%
19 Jan 2009	65.45	61.00	66.85	60.50	836663	8.04%
16 Jan 2009	60.58	65.00	67.00	59.05	1360728	-3.58%
15 Jan 2009	62.83	56.50	64.00	55.00	1698694	8.09%
14 Jan 2009	58.13	58.85	59.68	55.60	1015591	1.89%
13 Jan 2009	57.05	62.38	64.20	55.90	1821830	-8.54%
12 Jan 2009	62.38	64.50	65.00	59.50	1034394	-3.88%
09 Jan 2009	64.90	70.00	73.95	63.50	2028545	-10.24%
07 Jan 2009	72.30	74.10	75.95	63.00	1734687	-2.27%
06 Jan 2009	73.98	76.10	77.95	71.75	1518851	-1.43%
05 Jan 2009	75.05	69.40	78.40	69.00	2301176	8.69%
02 Jan 2009	69.05	72.50	73.40	68.63	1424939	-3.83%
01 Jan 2009	71.80	70.95	72.25	69.90	303999	2.67%
31 Dec 2008	69.93	71.45	71.88	68.50	470859	-1.20%
30 Dec 2008	70.78	69.28	72.95	68.63	974717	2.28%
29 Dec 2008	69.20	70.00	73.10	68.25	1444928	0.10%
26 Dec 2008	69.13	67.60	70.00	66.75	484272	2.57%
24 Dec 2008	67.40	68.03	69.75	66.05	827366	-1.86%
23 Dec 2008	68.68	69.15	69.50	67.78	938930	-1.53%
22 Dec 2008	69.75	67.60	70.50	66.20	378028	0.65%
19 Dec 2008	69.30	69.00	72.20	68.50	1227320	0.17%
18 Dec 2008	69.18	67.25	69.98	66.53	4105146	3.41%
17 Dec 2008	66.90	70.50	70.88	66.23	660640	-4.02%
16 Dec 2008	69.70	66.13	70.95	66.13	1289967	3.52%
15 Dec 2008	67.33	65.50	68.30	65.00	1285087	4.74%
12 Dec 2008	64.28	62.50	66.23	60.00	1075011	1.34%
11 Dec 2008	63.43	64.70	67.38	61.00	1395321	-1.35%
10 Dec 2008	64.30	60.00	65.90	60.00	2510381	7.92%
08 Dec 2008	59.58	60.10	62.00	59.10	697447	2.58%
05 Dec 2008	58.08	60.98	60.98	57.05	647095	-4.71%
04 Dec 2008	60.95	58.00	62.10	57.08	2133417	5.67%
03 Dec 2008	57.68	57.00	58.25	54.65	952153	2.00%
02 Dec 2008	56.55	52.55	57.48	51.10	2174778	3.42%
01 Dec 2008	54.68	54.50	56.75	53.13	1574939	0.33%
28 Nov 2008	54.50	55.00	57.50	53.25	1451328	-4.60%
26 Nov 2008	57.13	62.00	62.00	55.75	1807601	-6.57%
25 Nov 2008	61.15	59.90	62.35	58.50	1172020	3.77%
24 Nov 2008	58.93	57.50	59.50	56.10	818556	2.13%
21 Nov 2008	57.70	55.05	58.58	54.25	892168	5.81%
20 Nov 2008	54.53	54.55	56.45	53.15	1359689	-2.89%
19 Nov 2008	56.15	52.95	57.75	52.00	3654585	5.74%
18 Nov 2008	53.10	53.00	55.23	50.18	1798749	-0.52%
17 Nov 2008	53.38	54.95	58.25	50.00	3175645	-3.21%
14 Nov 2008	55.15	61.98	64.40	54.50	2929151	-7.59%
12 Nov 2008	59.68	64.65	68.00	56.73	3640754	-8.61%
11 Nov 2008	65.30	73.00	73.48	64.03	1778939	-10.09%
10 Nov 2008	72.63	71.00	73.48	71.00	756291	1.97%
07 Nov 2008	71.23	71.00	73.70	69.40	773596	-0.79%
06 Nov 2008	71.80	74.50	74.50	71.00	1818152	-4.01%
05 Nov 2008	74.80	78.50	79.95	74.00	791207	-2.73%
04 Nov 2008	76.90	77.45	79.35	75.50	733530	1.05%
03 Nov 2008	76.10	79.75	81.50	75.00	1563814	-1.10%
31 Oct 2008	76.95	71.25	80.30	70.58	1940310	9.96%
29 Oct 2008	69.98	68.50	72.40	66.50	2453633	5.00%
28 Oct 2008	66.65	63.50	68.03	62.00	266318	10.90%
27 Oct 2008	60.10	62.00	64.98	45.55	3001595	-3.61%
24 Oct 2008	62.35	72.15	72.15	59.45	2554810	-14.57%
23 Oct 2008	72.98	71.00	76.03	68.55	849698	0.83%
22 Oct 2008	72.38	73.00	74.95	70.50	1405892	-1.86%
21 Oct 2008	73.75	75.00	79.40	71.25	1799938	2.64%
20 Oct 2008	71.85	73.50	78.50	68.20	975124	-3.08%
17 Oct 2008	74.13	76.50	79.00	70.50	961034	-0.50%
16 Oct 2008	74.50	75.50	77.73	63.08	1645807	-3.16%
15 Oct 2008	76.93	79.80	80.00	72.63	1975217	-4.47%
14 Oct 2008	80.53	80.50	83.23	78.63	1922252	3.47%
13 Oct 2008	77.83	83.25	83.43	75.25	2188551	-4.48%
10 Oct 2008	81.48	84.50	89.90	75.60	3274154	-7.51%
08 Oct 2008	88.10	94.00	94.50	77.58	1944843	-8.69%
07 Oct 2008	96.48	94.90	99.40	91.85	1806635	4.81%
06 Oct 2008	92.05	96.13	98.73	88.50	1165880	-5.33%
03 Oct 2008	97.23	100.10	104.40	95.00	2128315	-4.89%
01 Oct 2008	102.23	99.00	105.00	97.50	492586	4.05%
30 Sep 2008	98.25	95.00	100.75	94.50	1399602	0.10%
29 Sep 2008	98.15	102.15	102.93	93.78	1113151	-3.92%
26 Sep 2008	102.15	102.00	104.15	100.00	772325	0.02%
25 Sep 2008	102.13	101.93	102.50	100.00	1478096	1.22%
24 Sep 2008	100.90	99.63	102.00	99.50	874013	0.77%
23 Sep 2008	100.13	100.00	102.20	97.53	862678	-2.50%
22 Sep 2008	102.70	103.30	105.00	100.10	1461901	-1.68%
19 Sep 2008	104.45	101.25	106.00	100.58	2074792	4.66%
18 Sep 2008	99.80	108.85	108.85	98.20	1358458	-4.08%
17 Sep 2008	104.05	109.00	109.98	103.05	884246	-3.15%
16 Sep 2008	107.43	105.00	109.00	104.50	948371	-1.71%
15 Sep 2008	109.30	112.00	112.00	101.75	832055	-3.66%
12 Sep 2008	113.45	109.60	114.73	109.60	900354	1.54%
11 Sep 2008	111.73	116.05	117.08	110.13	740509	-4.57%
10 Sep 2008	117.08	112.00	119.50	111.53	2500075	3.06%
09 Sep 2008	113.60	112.60	115.45	110.13	947427	0.50%
08 Sep 2008	113.03	114.00	127.40	111.93	839216	2.08%
05 Sep 2008	110.73	112.58	112.58	109.63	605483	-1.64%
04 Sep 2008	112.58	113.90	115.30	111.30	554869	-0.44%
02 Sep 2008	113.08	109.50	114.43	108.50	575380	3.74%
01 Sep 2008	109.00	107.00	110.88	106.53	856481	0.02%
29 Aug 2008	108.98	108.00	111.63	108.00	953496	2.25%
28 Aug 2008	106.58	107.13	107.63	105.60	721673	-0.44%
27 Aug 2008	107.05	108.48	108.48	106.50	499501	-0.54%
26 Aug 2008	107.63	108.55	109.90	105.53	502448	-2.60%
25 Aug 2008	110.50	106.55	112.25	106.55	1752162	4.51%
22 Aug 2008	105.73	104.00	106.73	103.75	677254	1.23%
21 Aug 2008	104.45	104.63	105.40	102.45	609057	-1.04%
20 Aug 2008	105.55	103.85	106.20	103.75	526008	0.88%
19 Aug 2008	104.63	105.00	107.33	104.25	433829	-1.60%
18 Aug 2008	106.33	105.75	106.75	103.13	436089	1.22%
14 Aug 2008	105.05	108.00	108.00	103.18	682873	-2.80%
13 Aug 2008	108.08	104.48	108.50	103.50	1036281	2.01%
12 Aug 2008	105.95	106.30	108.40	104.50	1220357	-0.38%
11 Aug 2008	106.35	103.00	107.45	103.00	857195	3.86%
08 Aug 2008	102.40	102.00	103.70	100.80	1587705	0.36%
07 Aug 2008	102.03	104.00	106.98	101.25	1227032	-2.02%
06 Aug 2008	104.13	104.65	106.00	102.50	1335100	0.53%
05 Aug 2008	103.58	101.90	104.70	100.60	1487889	1.80%
04 Aug 2008	101.75	100.00	103.58	98.75	1037113	1.70%
01 Aug 2008	100.05	95.75	100.65	94.00	1575170	3.20%
31 Jul 2008	96.95	101.00	102.00	95.63	2826028	-5.23%
30 Jul 2008	102.30	112.00	112.25	101.53	2834828	-5.89%
29 Jul 2008	108.70	109.00	109.90	104.20	553023	-0.91%
28 Jul 2008	109.70	106.50	111.50	106.08	669789	2.30%
25 Jul 2008	107.23	109.00	110.00	103.63	992275	-2.78%
24 Jul 2008	110.30	107.45	116.00	106.95	2738861	5.12%
23 Jul 2008	104.93	103.45	108.00	101.13	1468688	3.71%
22 Jul 2008	101.18	98.00	102.55	98.00	511877	4.49%
21 Jul 2008	96.83	98.50	98.50	93.55	479904	-0.56%
18 Jul 2008	97.38	93.03	99.70	91.10	286443	4.77%
17 Jul 2008	92.95	92.50	94.00	90.90	780435	1.86%
16 Jul 2008	91.25	95.00	95.30	90.53	556902	-3.57%
15 Jul 2008	94.63	96.00	96.50	92.60	301502	-2.69%
14 Jul 2008	97.25	97.50	99.90	96.25	674446	0.41%
11 Jul 2008	96.85	99.05	100.50	95.40	442816	-1.58%
10 Jul 2008	98.40	96.80	100.50	92.60	605698	3.27%
09 Jul 2008	95.28	94.90	98.98	93.68	1128797	1.60%
08 Jul 2008	93.78	94.50	95.70	92.30	788307	-3.22%
07 Jul 2008	96.90	99.00	102.00	95.13	705752	-2.22%
04 Jul 2008	99.10	96.03	101.50	95.75	488207	4.10%
03 Jul 2008	95.20	97.00	99.00	90.00	621950	-1.75%
02 Jul 2008	96.90	97.50	99.45	94.03	943516	0.26%
01 Jul 2008	96.65	102.45	102.45	94.50	1536892	-3.35%
30 Jun 2008	100.00	106.00	107.20	96.10	880120	-6.22%
27 Jun 2008	106.63	109.50	109.63	104.90	2001522	-3.81%
26 Jun 2008	110.85	110.75	113.00	109.25	831796	0.52%
25 Jun 2008	110.28	109.50	111.00	107.55	2670846	-0.05%
24 Jun 2008	110.33	110.00	112.85	109.55	1600045	-0.65%
23 Jun 2008	111.05	110.00	111.88	108.53	1175678	0.00%
20 Jun 2008	111.05	122.00	122.50	109.08	1204286	-8.45%
19 Jun 2008	121.30	120.00	123.53	119.00	1210418	0.17%
18 Jun 2008	121.10	114.10	126.00	114.10	4198250	3.39%
17 Jun 2008	117.13	113.00	118.45	111.13	1036744	4.16%
16 Jun 2008	112.45	116.40	120.90	112.00	756899	1.81%
13 Jun 2008	110.45	107.90	111.73	106.50	1735280	2.38%
12 Jun 2008	107.88	106.60	108.50	105.03	231612	0.14%
11 Jun 2008	107.73	107.00	116.40	106.03	1407601	1.51%
10 Jun 2008	106.13	110.00	110.00	102.78	1834191	-3.54%
09 Jun 2008	110.03	109.95	113.35	107.55	704212	-1.96%
06 Jun 2008	112.23	113.95	113.95	110.50	229784	-0.24%
05 Jun 2008	112.50	110.10	114.00	108.63	201091	1.81%
04 Jun 2008	110.50	110.95	113.45	109.55	431061	-1.52%
03 Jun 2008	112.20	110.00	113.25	108.05	389312	1.24%
02 Jun 2008	110.83	114.90	115.00	109.78	260441	-2.91%
30 May 2008	114.15	114.50	117.50	111.25	744548	-0.11%
29 May 2008	114.28	118.13	119.45	112.63	993747	-2.95%
28 May 2008	117.75	115.50	118.50	114.03	459854	2.12%
27 May 2008	115.30	113.60	118.00	113.60	1023107	1.27%
26 May 2008	113.85	116.50	117.00	112.55	543352	-3.34%
23 May 2008	117.78	119.00	119.35	116.50	265438	-0.61%
22 May 2008	118.50	118.00	119.00	116.05	751826	-0.45%
21 May 2008	119.03	117.58	119.25	115.28	686307	0.72%
20 May 2008	118.18	119.25	120.20	116.50	552631	-1.52%
16 May 2008	120.00	119.95	122.45	119.13	1661516	0.39%
15 May 2008	119.53	117.30	120.00	115.25	1281485	3.44%
14 May 2008	115.55	109.33	116.35	109.33	1235408	3.19%
13 May 2008	111.98	112.80	113.80	111.25	1510888	0.93%
12 May 2008	110.95	109.95	111.73	109.50	654850	0.38%
09 May 2008	110.53	110.05	112.00	109.53	616415	-0.63%
08 May 2008	111.23	110.00	112.48	109.63	771978	-0.89%
07 May 2008	112.23	110.25	113.00	109.75	1166775	1.77%
06 May 2008	110.28	112.50	113.90	108.78	1800428	-1.49%
05 May 2008	111.95	107.50	112.83	106.75	3705972	4.87%
02 May 2008	106.75	108.00	108.45	106.55	504905	-0.12%
30 Apr 2008	106.88	107.75	108.50	106.28	1239366	-0.23%
29 Apr 2008	107.13	105.18	108.05	105.18	875944	0.12%
28 Apr 2008	107.00	106.50	107.50	105.13	2438835	1.59%
25 Apr 2008	105.33	107.10	107.98	105.00	2161448	-1.03%
24 Apr 2008	106.43	107.60	108.50	106.05	1183523	-0.47%
23 Apr 2008	106.93	105.95	109.00	105.88	1985951	1.26%
22 Apr 2008	105.60	104.30	107.93	102.50	2339755	1.93%
21 Apr 2008	103.60	110.00	110.00	103.00	2659054	-3.79%
17 Apr 2008	107.68	111.00	111.98	107.05	1480483	-1.71%
16 Apr 2008	109.55	116.98	116.98	104.50	4133010	-4.81%
15 Apr 2008	115.08	119.50	121.95	114.03	2242245	-3.98%
11 Apr 2008	119.85	120.50	121.53	119.00	837585	0.55%
10 Apr 2008	119.20	119.90	122.75	118.05	1470075	-0.13%
09 Apr 2008	119.35	118.95	120.98	117.25	540975	-0.79%
08 Apr 2008	120.30	122.00	122.00	118.35	760009	-0.64%
07 Apr 2008	121.08	120.00	122.28	118.35	1295974	1.15%
04 Apr 2008	119.70	123.00	125.25	119.05	1185166	-3.43%
03 Apr 2008	123.95	124.95	126.00	122.00	1424743	-0.24%
02 Apr 2008	124.25	124.00	127.45	121.55	641539	1.20%
01 Apr 2008	122.78	124.00	124.48	120.50	854522	-0.20%
31 Mar 2008	123.03	120.55	125.43	119.53	1398035	-0.08%
28 Mar 2008	123.13	123.50	124.90	120.10	1424825	1.90%
27 Mar 2008	120.83	122.50	124.20	119.38	2690775	-2.40%
26 Mar 2008	123.80	126.03	127.48	122.10	1384466	-1.00%
25 Mar 2008	125.05	122.50	128.45	120.55	1597613	3.36%
24 Mar 2008	120.98	119.45	124.98	117.55	657759	-1.04%
19 Mar 2008	122.25	120.18	125.85	118.25	1273530	0.72%
18 Mar 2008	121.38	116.00	129.50	113.08	3450558	2.34%
17 Mar 2008	118.60	120.68	122.85	114.65	761315	-4.42%
14 Mar 2008	124.08	123.50	128.00	122.55	1369994	0.39%
13 Mar 2008	123.60	128.43	129.00	121.05	656043	-3.76%
12 Mar 2008	128.43	132.50	136.20	127.58	315973	-2.95%
11 Mar 2008	132.33	128.50	135.00	127.05	942237	2.42%
10 Mar 2008	129.20	120.00	132.00	120.00	1011196	0.86%
07 Mar 2008	128.10	129.50	133.35	124.60	1727416	-5.04%
05 Mar 2008	134.90	128.00	136.40	126.58	1331784	4.19%
04 Mar 2008	129.48	120.50	132.40	120.15	1187157	6.15%
03 Mar 2008	121.98	119.25	122.45	117.65	1078458	0.74%
29 Feb 2008	121.08	122.45	122.45	117.63	1046813	-0.63%
28 Feb 2008	121.85	118.05	122.50	118.05	1439376	1.92%
27 Feb 2008	119.55	123.00	124.38	117.00	1022625	-2.27%
26 Feb 2008	122.33	125.00	125.00	121.55	888918	-1.09%
25 Feb 2008	123.68	123.28	124.25	121.50	272472	0.92%
22 Feb 2008	122.55	121.98	124.43	120.50	152020	0.34%
21 Feb 2008	122.13	125.95	125.95	120.75	331273	-1.15%
20 Feb 2008	123.55	127.00	127.00	121.28	773515	-3.16%
19 Feb 2008	127.58	130.00	130.00	125.28	1149373	-0.39%
18 Feb 2008	128.08	127.55	130.35	126.00	156718	0.42%
15 Feb 2008	127.55	125.00	128.20	123.50	887121	1.96%
14 Feb 2008	125.10	124.90	126.35	122.50	1146506	2.67%
13 Feb 2008	121.85	125.33	126.45	119.58	556778	-2.50%
12 Feb 2008	124.98	125.00	129.25	122.55	936763	1.13%
11 Feb 2008	123.58	122.50	125.70	115.50	628842	2.43%
08 Feb 2008	120.65	130.50	130.53	117.60	829758	-6.25%
07 Feb 2008	128.70	132.55	134.95	127.50	299005	-3.73%
06 Feb 2008	133.68	135.00	135.00	130.73	508170	-2.85%
05 Feb 2008	137.60	137.50	139.78	135.10	484406	0.81%
04 Feb 2008	136.50	137.50	140.00	134.65	1072253	0.16%
01 Feb 2008	136.28	143.50	144.50	134.58	1336794	-4.20%
31 Jan 2008	142.25	137.45	144.00	136.25	3142089	4.10%
30 Jan 2008	136.65	132.18	139.00	129.00	2064194	4.33%
29 Jan 2008	130.98	128.00	137.48	128.00	2197877	3.30%
28 Jan 2008	126.80	131.00	131.00	124.50	749787	-3.46%
25 Jan 2008	131.35	130.00	139.50	125.05	1054201	2.22%
24 Jan 2008	128.50	140.30	141.00	120.50	1337766	-7.81%
23 Jan 2008	139.38	131.00	145.50	123.03	1811648	6.89%
22 Jan 2008	130.40	134.25	137.50	108.93	810242	-4.21%
21 Jan 2008	136.13	145.00	145.00	131.55	1521809	-6.30%
18 Jan 2008	145.28	149.00	149.40	144.00	1366783	-3.52%
17 Jan 2008	150.58	151.40	153.23	149.20	995873	0.30%
16 Jan 2008	150.13	146.08	151.00	143.00	956412	0.87%
15 Jan 2008	148.83	147.70	151.85	143.20	1921294	0.77%
14 Jan 2008	147.70	149.40	149.40	146.03	842008	0.29%
11 Jan 2008	147.28	147.25	148.98	145.50	822151	0.72%
10 Jan 2008	146.23	153.40	154.70	144.00	1179246	-3.83%
09 Jan 2008	152.05	154.00	154.00	151.00	919745	-0.72%
08 Jan 2008	153.15	158.40	158.40	152.05	841062	-2.16%
07 Jan 2008	156.53	158.00	161.50	154.05	1982771	-1.39%
04 Jan 2008	158.73	162.35	162.35	153.50	2869188	-0.89%
03 Jan 2008	160.15	157.50	162.43	157.50	1567273	0.06%
02 Jan 2008	160.05	162.50	165.00	156.28	756142	-1.14%
01 Jan 2008	161.90	164.20	166.93	160.75	640074	-1.00%
31 Dec 2007	163.53	160.00	165.00	157.63	1578330	4.19%
28 Dec 2007	156.95	152.50	159.90	152.50	444836	-0.85%
27 Dec 2007	158.30	162.00	165.23	157.55	1124784	-1.42%
26 Dec 2007	160.58	155.00	161.53	150.65	1308366	4.63%
24 Dec 2007	153.48	151.00	154.90	150.50	1639751	2.39%
20 Dec 2007	149.90	153.75	153.75	149.50	372727	-1.67%
19 Dec 2007	152.45	152.00	154.95	151.55	993373	0.73%
18 Dec 2007	151.35	157.38	157.38	148.63	675614	-0.05%
17 Dec 2007	151.43	155.00	157.70	150.50	499223	-2.62%
14 Dec 2007	155.50	159.50	160.40	154.33	611178	-2.14%
13 Dec 2007	158.90	165.00	166.00	156.50	1166604	-3.02%
12 Dec 2007	163.85	152.00	167.95	149.00	2948255	6.90%
11 Dec 2007	153.28	150.48	154.98	148.50	2480303	3.64%
10 Dec 2007	147.90	151.90	151.90	145.75	1019497	-0.69%
07 Dec 2007	148.93	152.93	153.20	147.53	1429129	-0.81%
06 Dec 2007	150.15	155.00	157.00	149.40	1186016	-2.52%
05 Dec 2007	154.03	153.50	155.00	151.73	1061500	1.52%
04 Dec 2007	151.73	152.50	157.50	149.60	2124638	-0.11%
03 Dec 2007	151.90	145.45	152.55	144.75	1965928	5.52%
30 Nov 2007	143.95	140.63	145.63	140.63	1363928	2.36%
29 Nov 2007	140.63	147.00	149.50	139.00	2832002	-3.93%
28 Nov 2007	146.38	149.80	151.50	145.00	725250	-2.28%
27 Nov 2007	149.80	149.65	151.90	149.03	287874	0.10%
26 Nov 2007	149.65	149.50	153.50	149.05	1155560	0.61%
23 Nov 2007	148.75	153.25	154.95	147.75	722847	-2.07%
22 Nov 2007	151.90	152.50	153.50	147.50	539096	1.47%
21 Nov 2007	149.70	157.25	159.40	148.25	604429	-4.76%
20 Nov 2007	157.18	158.50	163.25	155.60	1360582	-1.38%
19 Nov 2007	159.38	165.03	165.03	155.70	765156	2.10%
16 Nov 2007	156.10	159.45	159.45	155.05	531192	-1.89%
15 Nov 2007	159.10	156.75	160.50	152.58	923534	1.77%
14 Nov 2007	156.33	153.00	159.50	153.00	671484	3.50%
13 Nov 2007	151.05	149.70	154.18	149.08	1823964	0.95%
12 Nov 2007	149.63	150.05	151.25	148.00	984760	-1.07%
09 Nov 2007	151.25	153.50	153.50	150.58	73062	0.17%
08 Nov 2007	151.00	152.50	153.48	147.50	711561	-1.62%
07 Nov 2007	153.48	157.40	157.73	152.00	1169901	-1.22%
06 Nov 2007	155.38	155.00	158.15	153.10	2252800	0.29%
05 Nov 2007	154.93	157.20	159.50	153.83	608819	-0.81%
02 Nov 2007	156.20	155.00	158.50	152.00	1524411	-1.82%
01 Nov 2007	159.10	167.50	169.50	155.05	1174673	-3.75%
31 Oct 2007	165.30	169.75	170.95	163.78	944430	-2.09%
30 Oct 2007	168.83	171.50	172.48	166.53	1402070	-1.77%
29 Oct 2007	171.88	172.50	175.00	169.90	762664	0.87%
26 Oct 2007	170.40	169.00	172.75	168.53	558160	0.80%
25 Oct 2007	169.05	167.50	172.50	165.10	1720843	-0.84%
24 Oct 2007	170.48	174.45	175.00	168.00	3356001	0.09%
23 Oct 2007	170.33	160.00	174.95	160.00	2627016	7.07%
22 Oct 2007	159.08	149.20	165.00	146.50	1869743	5.70%
19 Oct 2007	150.50	155.00	158.28	147.50	4608664	-3.48%
18 Oct 2007	155.93	169.50	175.00	148.53	2107854	-6.65%
17 Oct 2007	167.03	162.50	169.25	146.50	1079939	-0.73%
16 Oct 2007	168.25	172.55	175.00	163.50	1313072	-3.30%
15 Oct 2007	174.00	172.00	177.35	172.00	2171468	0.81%
12 Oct 2007	172.60	174.50	181.45	170.05	6328838	-0.69%
11 Oct 2007	173.80	170.50	175.00	167.48	1115729	2.16%
10 Oct 2007	170.13	170.05	173.23	167.50	818879	0.29%
09 Oct 2007	169.63	156.40	172.45	152.00	1128803	7.70%
08 Oct 2007	157.50	162.53	172.40	154.53	856594	-5.82%
05 Oct 2007	167.23	170.03	172.73	166.00	796488	-2.02%
04 Oct 2007	170.68	174.25	174.25	168.30	941065	-2.02%
03 Oct 2007	174.20	176.50	177.50	162.40	2585288	-0.54%
01 Oct 2007	175.15	172.50	205.00	169.55	2591327	2.47%
28 Sep 2007	170.93	164.25	171.50	163.25	2520946	4.87%
27 Sep 2007	163.00	157.50	165.50	156.38	3409963	4.19%
26 Sep 2007	156.45	157.50	157.88	153.30	1691244	-0.02%
25 Sep 2007	156.48	155.50	157.33	152.05	1343512	0.71%
24 Sep 2007	155.38	157.50	157.70	153.50	1206448	0.19%
21 Sep 2007	155.08	157.70	159.70	154.25	1316675	-1.66%
20 Sep 2007	157.70	161.40	163.50	156.50	1240287	-1.44%
19 Sep 2007	160.00	158.00	161.45	156.00	1169043	3.43%
18 Sep 2007	154.70	150.50	157.85	150.50	1005009	-0.29%
17 Sep 2007	155.15	152.60	158.73	151.83	934348	1.27%
14 Sep 2007	153.20	155.40	158.20	152.50	1209610	-0.39%
13 Sep 2007	153.80	154.50	155.50	151.25	1367523	-0.25%
12 Sep 2007	154.18	151.20	155.00	150.75	1009164	3.03%
11 Sep 2007	149.65	154.70	155.00	148.20	1722522	-2.13%
10 Sep 2007	152.90	152.90	154.75	148.05	1318824	-0.10%
07 Sep 2007	153.05	157.78	159.80	151.58	1818552	-3.27%
06 Sep 2007	158.23	158.50	160.00	156.50	503368	-1.06%
05 Sep 2007	159.93	159.45	162.63	157.63	1883766	1.29%
04 Sep 2007	157.90	159.95	160.50	154.80	781525	-1.16%
03 Sep 2007	159.75	156.45	172.50	155.00	1581051	3.14%
31 Aug 2007	154.88	147.53	155.90	147.53	1732668	4.21%
30 Aug 2007	148.63	147.63	150.00	143.78	2970429	0.94%
29 Aug 2007	147.25	140.50	149.15	140.50	1611034	1.94%
28 Aug 2007	144.45	146.80	147.95	143.25	855047	-1.55%
27 Aug 2007	146.73	143.45	148.70	142.60	865679	3.71%
24 Aug 2007	141.48	140.00	143.95	139.25	760605	1.25%
23 Aug 2007	139.73	149.00	149.50	135.50	2218118	-4.36%
22 Aug 2007	146.10	141.70	147.25	138.00	1084617	3.58%
21 Aug 2007	141.05	151.90	151.90	139.00	1751530	-5.56%
20 Aug 2007	149.35	150.53	153.50	149.00	914020	2.34%
17 Aug 2007	145.93	145.53	150.45	139.03	1878518	-2.77%
16 Aug 2007	150.08	148.00	151.98	146.20	1888885	-3.22%
14 Aug 2007	155.08	156.00	156.38	153.85	597025	-0.39%
13 Aug 2007	155.68	155.80	157.00	152.55	629523	2.10%
10 Aug 2007	152.48	153.00	154.73	150.00	1278639	-3.42%
09 Aug 2007	157.88	157.00	161.95	156.53	1552073	1.11%
08 Aug 2007	156.15	156.40	157.90	155.00	1205693	0.98%
07 Aug 2007	154.63	155.30	158.45	153.03	666070	0.97%
06 Aug 2007	153.15	154.00	156.50	149.10	968605	-1.85%
03 Aug 2007	156.03	157.00	158.48	155.03	973961	0.60%
02 Aug 2007	155.10	154.50	159.70	152.05	1537554	0.24%
01 Aug 2007	154.73	160.53	164.45	149.50	5676624	-5.74%
31 Jul 2007	164.15	165.00	167.00	157.98	2725163	0.64%
30 Jul 2007	163.10	152.50	164.50	152.50	1382640	-1.30%
27 Jul 2007	165.25	170.00	170.00	155.13	4360553	-5.44%
26 Jul 2007	174.75	169.85	180.93	169.05	4891253	3.31%
25 Jul 2007	169.15	164.90	171.88	152.50	2239877	1.27%
24 Jul 2007	167.03	171.00	172.20	164.55	1736790	-1.50%
23 Jul 2007	169.58	163.50	171.58	163.50	2627997	2.51%
20 Jul 2007	165.43	168.90	169.50	162.95	909108	-0.93%
19 Jul 2007	166.98	162.50	172.08	162.00	3128193	2.23%
18 Jul 2007	163.33	169.00	172.50	159.55	3681548	-2.51%
17 Jul 2007	167.53	168.00	174.20	166.55	4342427	-0.22%
16 Jul 2007	167.90	170.95	171.98	162.53	3382485	-2.07%
13 Jul 2007	171.45	163.90	173.45	160.50	4312231	5.94%
12 Jul 2007	161.83	160.00	164.95	160.00	1977090	1.78%
11 Jul 2007	159.00	159.80	162.70	157.63	1187149	-0.58%
10 Jul 2007	159.93	160.55	163.38	158.50	1984742	0.11%
09 Jul 2007	159.75	155.50	160.75	155.50	2829096	2.80%
06 Jul 2007	155.40	150.50	156.73	148.50	2239350	3.50%
05 Jul 2007	150.15	149.50	151.40	145.55	1647543	0.41%
04 Jul 2007	149.53	148.25	152.13	147.50	1874445	1.69%
03 Jul 2007	147.05	147.45	149.75	146.50	977739	0.75%
02 Jul 2007	145.95	149.10	149.98	145.28	1238018	-1.82%
29 Jun 2007	148.65	146.45	152.98	144.50	2054454	3.57%
28 Jun 2007	143.53	146.78	147.25	142.50	2842744	-1.41%
27 Jun 2007	145.58	148.50	149.45	144.45	881545	-1.62%
26 Jun 2007	147.98	147.45	149.20	144.60	1030149	0.34%
25 Jun 2007	147.48	149.40	150.20	146.70	418030	-0.82%
22 Jun 2007	148.70	148.25	150.75	147.05	1096486	-0.63%
21 Jun 2007	149.65	147.00	151.53	145.53	1539465	1.96%
20 Jun 2007	146.78	143.00	149.35	143.00	1656692	-0.86%
19 Jun 2007	148.05	143.00	149.13	143.00	796737	2.76%
18 Jun 2007	144.08	144.40	146.48	142.05	897251	1.22%
15 Jun 2007	142.35	142.63	146.50	141.58	749264	0.12%
14 Jun 2007	142.18	143.50	144.35	141.50	497833	0.67%
13 Jun 2007	141.23	141.00	142.25	138.55	793992	0.57%
12 Jun 2007	140.43	139.75	141.40	137.75	807212	1.19%
11 Jun 2007	138.78	144.00	146.50	137.63	1430780	-2.85%
08 Jun 2007	142.85	143.45	143.90	140.00	2003729	-0.52%
07 Jun 2007	143.60	145.00	147.90	141.55	1986026	-1.51%
06 Jun 2007	145.80	150.00	153.90	145.00	1242216	-4.27%
05 Jun 2007	152.30	153.65	154.40	150.65	744073	0.03%
04 Jun 2007	152.25	155.00	156.25	151.50	679625	-0.94%
01 Jun 2007	153.70	158.50	158.50	153.03	855084	-2.00%
31 May 2007	156.83	150.35	159.85	150.00	1984469	5.23%
30 May 2007	149.03	155.05	157.93	147.25	1366620	-4.71%
29 May 2007	156.40	157.50	160.00	155.50	1134694	-0.81%
28 May 2007	157.68	160.00	162.50	157.00	1902956	-0.52%
25 May 2007	158.50	148.20	159.95	142.50	2320133	5.72%
24 May 2007	149.93	155.00	156.50	147.50	1421483	-3.18%
23 May 2007	154.85	155.50	158.45	153.03	1745833	-0.82%
22 May 2007	156.13	150.50	157.28	149.50	2787653	4.48%
21 May 2007	149.43	146.00	151.95	145.13	1933284	3.21%
18 May 2007	144.78	145.00	147.90	142.75	834056	-1.48%
17 May 2007	146.95	148.00	149.75	145.08	897216	-0.19%
16 May 2007	147.23	147.00	151.73	145.55	1743227	0.50%
15 May 2007	146.50	143.95	147.40	139.33	1424713	3.13%
14 May 2007	142.05	143.70	144.50	141.50	412400	0.64%
11 May 2007	141.15	137.50	141.95	135.03	1168231	1.49%
10 May 2007	139.08	144.45	146.40	138.33	1342448	-3.00%
09 May 2007	143.38	143.45	144.00	141.63	404450	0.00%
08 May 2007	143.38	143.45	146.38	141.55	894391	-0.12%
07 May 2007	143.55	145.00	147.38	142.50	534379	-0.88%
04 May 2007	144.83	147.35	149.90	144.03	674453	-1.33%
03 May 2007	146.78	148.25	150.35	145.50	1637708	-0.10%
30 Apr 2007	146.93	143.25	147.50	138.15	1060248	1.91%
27 Apr 2007	144.18	147.00	147.50	141.38	973925	-1.23%
26 Apr 2007	145.98	145.00	147.50	143.50	1325341	1.39%
25 Apr 2007	143.98	145.50	147.00	141.03	1416789	-2.34%
24 Apr 2007	147.43	135.50	151.95	131.60	4320557	7.81%
23 Apr 2007	136.75	133.50	137.95	131.70	2052713	2.33%
20 Apr 2007	133.63	134.60	137.23	131.03	1769524	0.60%
19 Apr 2007	132.83	137.00	139.43	131.53	2089378	-4.43%
18 Apr 2007	138.98	134.00	141.30	134.00	2518824	4.16%
17 Apr 2007	133.43	136.00	137.50	132.18	1209574	-1.91%
16 Apr 2007	136.03	129.00	137.00	129.00	1461412	6.61%
13 Apr 2007	127.60	127.50	132.25	126.63	1330044	0.61%
12 Apr 2007	126.83	130.00	131.75	125.50	803530	-4.10%
11 Apr 2007	132.25	135.00	136.95	130.63	1053213	-2.04%
10 Apr 2007	135.00	133.95	137.40	131.68	1484377	0.75%
09 Apr 2007	134.00	135.50	137.50	133.43	1011116	-0.70%
05 Apr 2007	134.95	125.00	137.50	125.00	2861639	6.95%
04 Apr 2007	126.18	121.45	127.50	121.45	1170883	4.84%
03 Apr 2007	120.35	120.25	122.53	119.05	599467	0.31%
02 Apr 2007	119.98	123.65	127.50	119.10	931605	-4.28%
30 Mar 2007	125.35	126.50	126.50	123.03	766171	-0.28%
29 Mar 2007	125.70	121.33	127.50	118.50	2170489	4.46%
28 Mar 2007	120.33	111.13	122.45	111.13	1363068	1.93%
26 Mar 2007	118.05	120.00	121.98	117.50	531472	-0.71%
23 Mar 2007	118.90	124.65	125.98	114.68	1572564	-4.04%
22 Mar 2007	123.90	127.00	127.98	123.30	1227224	-1.47%
21 Mar 2007	125.75	120.50	127.75	120.50	679211	2.44%
20 Mar 2007	122.75	119.88	123.98	119.25	444785	3.34%
19 Mar 2007	118.78	117.03	119.25	115.98	364656	1.93%
16 Mar 2007	116.53	116.45	117.25	112.55	522608	1.97%
15 Mar 2007	114.28	117.50	120.90	112.58	886311	-1.68%
14 Mar 2007	116.23	115.95	117.50	107.50	850596	-0.83%
13 Mar 2007	117.20	116.53	118.50	116.00	328623	0.57%
12 Mar 2007	116.53	114.10	117.90	113.50	891787	2.15%
09 Mar 2007	114.08	114.50	117.13	112.30	764569	0.00%
08 Mar 2007	114.08	109.50	115.00	107.55	1536967	4.63%
07 Mar 2007	109.03	112.75	115.80	108.33	1806574	-2.81%
06 Mar 2007	112.18	112.50	114.50	107.75	1433199	2.98%
05 Mar 2007	108.93	110.00	114.50	104.00	1958025	-1.95%
02 Mar 2007	111.10	114.40	114.98	110.60	1656992	-1.20%
01 Mar 2007	112.45	117.50	118.95	111.00	1784382	-4.44%
28 Feb 2007	117.68	115.00	120.95	105.25	2481079	-1.26%
27 Feb 2007	119.18	123.00	124.08	115.50	2745979	-2.43%
26 Feb 2007	122.15	126.90	126.90	121.40	833714	-1.79%
23 Feb 2007	124.38	127.90	127.90	122.25	978816	-2.10%
22 Feb 2007	127.05	128.45	129.85	125.15	2035216	-0.42%
21 Feb 2007	127.58	127.23	129.50	124.50	1587042	2.16%
20 Feb 2007	124.88	131.00	131.43	123.80	2017478	-4.12%
19 Feb 2007	130.25	134.63	136.00	129.13	1381008	-2.89%
15 Feb 2007	134.13	134.95	136.75	132.55	3516748	1.04%
14 Feb 2007	132.75	136.00	138.50	128.25	2820444	-0.92%
13 Feb 2007	133.98	130.00	138.48	126.13	2689950	3.72%
12 Feb 2007	129.18	112.63	159.70	112.63	4429894	-28.49%
09 Feb 2007	180.65	172.35	185.95	168.25	7797992	5.46%
08 Feb 2007	171.30	170.80	175.35	167.83	2909913	0.51%
07 Feb 2007	170.43	182.00	182.00	168.05	1610486	1.03%
06 Feb 2007	168.70	168.25	174.20	159.45	2217223	0.82%
05 Feb 2007	167.33	170.50	170.50	165.00	1573890	-1.48%
02 Feb 2007	169.85	162.75	171.95	162.13	3317506	4.36%
01 Feb 2007	162.75	158.00	163.50	157.45	2740155	3.87%
31 Jan 2007	156.68	158.75	160.90	154.80	2010060	-0.62%
29 Jan 2007	157.65	163.50	164.35	156.13	3382182	-3.49%
25 Jan 2007	163.35	166.50	169.00	159.08	3429537	-0.58%
24 Jan 2007	164.30	159.00	166.10	156.50	2700324	3.71%
23 Jan 2007	158.43	150.90	161.33	149.50	5676884	4.89%
22 Jan 2007	151.05	148.50	152.85	147.55	3358373	2.42%
19 Jan 2007	147.48	145.50	148.48	142.50	1723139	2.17%
18 Jan 2007	144.35	142.43	145.95	142.00	1278182	1.35%
17 Jan 2007	142.43	141.55	143.85	141.50	607935	0.56%
16 Jan 2007	141.63	143.50	143.75	139.20	621805	-0.78%
15 Jan 2007	142.75	138.00	144.45	137.25	1638012	3.89%
12 Jan 2007	137.40	139.45	139.70	136.75	1814013	0.05%
11 Jan 2007	137.33	139.98	142.20	135.50	2725581	-0.81%
10 Jan 2007	138.45	138.08	140.03	134.28	3926065	0.40%
09 Jan 2007	137.90	137.45	143.35	137.45	1511513	0.40%
08 Jan 2007	137.35	140.95	143.00	136.35	968492	-2.47%
05 Jan 2007	140.83	143.50	143.75	140.00	1041669	-2.07%
04 Jan 2007	143.80	142.05	146.83	141.75	1808302	1.34%
03 Jan 2007	141.90	144.10	145.48	141.05	1530357	-1.24%
02 Jan 2007	143.68	146.50	147.50	143.10	1318112	-2.11%
29 Dec 2006	146.78	146.75	148.25	144.50	1117341	0.33%
28 Dec 2006	146.30	142.45	148.23	139.48	2805904	3.19%
27 Dec 2006	141.78	145.98	147.73	140.53	1586932	-2.54%
26 Dec 2006	145.48	139.23	148.45	137.50	3035390	5.17%
22 Dec 2006	138.33	132.38	139.48	131.50	1883651	4.76%
21 Dec 2006	132.05	133.50	134.45	130.90	1588171	-1.79%
20 Dec 2006	134.45	137.50	138.25	132.00	2437799	-1.47%
19 Dec 2006	136.45	136.88	139.38	132.50	3990052	0.20%
18 Dec 2006	136.18	139.40	143.85	125.03	7665821	-20.36%
15 Dec 2006	171.00	177.45	178.50	167.50	15382598	-3.12%
14 Dec 2006	176.50	169.00	178.90	167.15	6050672	5.31%
13 Dec 2006	167.60	160.50	169.45	155.00	4400514	6.41%
12 Dec 2006	157.50	158.50	165.73	152.55	7320287	-2.10%
11 Dec 2006	160.88	173.48	173.48	155.63	5401290	-7.26%
08 Dec 2006	173.48	180.40	180.50	170.95	3874348	-3.46%
07 Dec 2006	179.70	176.50	181.15	175.50	2569769	2.33%
06 Dec 2006	175.60	181.45	181.68	174.50	3968693	-2.00%
05 Dec 2006	179.18	186.50	187.00	177.20	4542211	-3.46%
04 Dec 2006	185.60	189.50	190.50	184.63	2466034	-1.89%
01 Dec 2006	189.18	187.95	190.50	186.00	2022189	1.37%
30 Nov 2006	186.63	183.33	189.20	180.65	5065096	2.36%
29 Nov 2006	182.33	182.55	185.73	181.55	1986951	0.41%
28 Nov 2006	181.58	177.95	182.45	175.50	3370372	0.53%
27 Nov 2006	180.63	185.00	187.68	179.53	4224868	-2.20%
24 Nov 2006	184.70	181.00	185.75	180.25	4208776	2.78%
23 Nov 2006	179.70	175.00	181.58	173.40	3820270	3.05%
22 Nov 2006	174.38	173.00	175.00	171.13	3332221	1.18%
21 Nov 2006	172.35	170.50	174.10	168.25	3794223	1.50%
20 Nov 2006	169.80	168.00	170.43	162.75	2112316	1.19%
17 Nov 2006	167.80	166.80	169.50	161.63	3672701	0.69%
16 Nov 2006	166.65	166.20	170.85	165.00	2564044	1.37%
15 Nov 2006	164.40	168.50	169.40	162.50	2396113	-2.26%
14 Nov 2006	168.20	172.50	175.00	163.75	5054227	-1.65%
13 Nov 2006	171.03	166.50	172.73	166.10	4735420	3.59%
10 Nov 2006	165.10	162.25	166.00	161.63	1492368	1.89%
09 Nov 2006	162.03	161.50	164.00	160.00	1476984	0.78%
08 Nov 2006	160.78	164.50	166.38	157.63	3106095	-1.63%
07 Nov 2006	163.45	168.95	169.80	162.55	2170663	-3.22%
06 Nov 2006	168.88	167.00	169.70	163.28	4147270	3.59%
03 Nov 2006	163.03	160.00	165.13	157.00	3339692	1.09%
02 Nov 2006	161.28	159.90	162.40	156.75	3207565	1.67%
01 Nov 2006	158.63	151.25	159.50	151.25	3954780	5.14%
31 Oct 2006	150.88	151.00	154.68	150.25	2331986	0.23%
30 Oct 2006	150.53	152.50	152.50	150.00	1217801	-0.92%
27 Oct 2006	151.93	146.00	152.75	144.50	3217819	4.15%
26 Oct 2006	145.88	148.25	148.58	145.00	1988069	-0.88%
23 Oct 2006	147.18	149.40	149.95	146.10	626085	-0.12%
21 Oct 2006	147.35	147.25	148.13	146.60	211293	0.55%
20 Oct 2006	146.55	146.75	149.65	145.75	1490757	0.14%
19 Oct 2006	146.35	148.10	148.48	145.50	1608740	-1.45%
18 Oct 2006	148.50	150.00	151.00	148.00	834257	-1.32%
17 Oct 2006	150.48	152.95	153.00	149.13	1333566	-1.18%
16 Oct 2006	152.28	150.25	153.00	149.00	2894906	2.42%
13 Oct 2006	148.68	150.00	151.85	147.80	2042908	-0.27%
12 Oct 2006	149.08	143.50	149.70	142.55	2044181	4.00%
11 Oct 2006	143.35	150.00	150.00	141.15	1801021	-2.64%
10 Oct 2006	147.23	150.00	150.20	146.63	922364	-0.78%
09 Oct 2006	148.38	147.00	149.65	145.80	1155330	0.71%
06 Oct 2006	147.33	147.50	150.40	146.50	2441658	0.60%
05 Oct 2006	146.45	148.50	149.75	145.60	3405923	0.01%
04 Oct 2006	146.43	152.03	152.65	145.68	2313075	-3.35%
03 Oct 2006	151.50	153.55	154.78	151.05	1866624	-0.98%
29 Sep 2006	153.00	150.00	153.75	149.53	2120026	2.46%
28 Sep 2006	149.33	151.45	152.45	148.55	2821404	-1.29%
27 Sep 2006	151.28	150.50	154.90	150.50	2388836	0.45%
26 Sep 2006	150.60	147.10	151.75	147.10	3089371	1.38%
25 Sep 2006	148.55	149.98	151.45	146.25	3234619	-0.89%
22 Sep 2006	149.88	154.90	155.00	148.40	3426755	-2.73%
21 Sep 2006	154.08	156.93	158.10	153.40	3283799	-0.13%
20 Sep 2006	154.28	152.45	155.90	150.63	4433669	0.59%
19 Sep 2006	153.38	161.70	162.45	150.75	4629771	-4.57%
18 Sep 2006	160.73	162.50	164.38	159.88	7981997	0.55%
15 Sep 2006	159.85	158.03	162.25	153.55	7257926	1.50%
14 Sep 2006	157.48	155.00	160.90	155.00	4473385	2.01%
13 Sep 2006	154.38	152.50	157.85	152.50	4340006	0.87%
12 Sep 2006	153.05	144.50	155.70	142.50	6742504	6.30%
11 Sep 2006	143.98	148.43	152.18	142.55	3692454	-0.94%
08 Sep 2006	145.35	149.23	151.35	144.08	2507518	-2.02%
07 Sep 2006	148.35	144.90	149.43	143.50	3837239	1.85%
06 Sep 2006	145.65	148.25	150.43	145.00	3040072	-2.00%
05 Sep 2006	148.63	152.15	152.45	148.05	4207360	-2.20%
04 Sep 2006	151.98	145.00	157.20	142.58	11569404	5.23%
01 Sep 2006	144.43	138.50	147.95	129.73	17868641	4.62%
31 Aug 2006	138.05	146.00	147.30	132.60	6114119	-4.66%
30 Aug 2006	144.80	144.90	148.00	140.50	2749968	0.64%
29 Aug 2006	143.88	145.00	146.00	142.65	1249865	0.03%
28 Aug 2006	143.83	146.00	152.00	142.15	1556650	-1.28%
25 Aug 2006	145.70	141.08	148.40	140.50	4625691	4.37%
24 Aug 2006	139.60	136.25	140.50	135.15	2124426	2.23%
23 Aug 2006	136.55	135.50	138.50	134.35	1399709	0.68%
22 Aug 2006	135.63	137.43	138.28	135.00	513974	-0.24%
21 Aug 2006	135.95	136.00	138.50	134.00	708371	0.04%
18 Aug 2006	135.90	136.25	137.20	134.35	318446	-0.50%
17 Aug 2006	136.58	138.38	138.40	134.85	930240	-0.34%
16 Aug 2006	137.05	138.50	139.75	136.38	1455695	0.62%
14 Aug 2006	136.20	135.50	138.00	134.58	1200522	0.90%
11 Aug 2006	134.98	132.50	137.90	132.50	1840813	2.08%
10 Aug 2006	132.23	132.45	133.00	131.25	916545	0.14%
09 Aug 2006	132.05	130.00	133.43	130.00	1022807	0.96%
08 Aug 2006	130.80	133.00	134.40	130.35	922034	-0.95%
07 Aug 2006	132.05	131.00	133.00	129.53	783378	1.32%
04 Aug 2006	130.33	130.95	133.50	129.88	1276419	0.08%
03 Aug 2006	130.23	130.50	132.40	129.88	1230755	0.35%
02 Aug 2006	129.78	128.50	131.35	128.50	482084	0.66%
01 Aug 2006	128.93	131.50	131.50	128.25	832053	-2.01%
31 Jul 2006	131.58	129.10	133.45	129.10	1079942	2.17%
28 Jul 2006	128.78	130.00	132.25	127.88	649681	-1.77%
27 Jul 2006	131.10	133.50	138.98	130.30	3270610	-0.61%
26 Jul 2006	131.90	124.50	135.90	123.05	3217886	6.89%
25 Jul 2006	123.40	123.50	127.88	122.50	1831758	-1.34%
24 Jul 2006	125.08	126.50	132.25	121.30	2190865	-0.79%
21 Jul 2006	126.08	126.50	127.20	122.50	875129	-1.10%
20 Jul 2006	127.48	129.95	131.98	125.00	2057735	1.15%
19 Jul 2006	126.03	130.70	134.50	124.20	1775323	-2.89%
18 Jul 2006	129.78	132.00	134.00	128.00	815296	-1.68%
17 Jul 2006	132.00	134.00	135.70	130.25	1415784	-2.17%
14 Jul 2006	134.93	127.50	137.43	124.00	1978906	5.50%
13 Jul 2006	127.90	129.75	130.25	127.15	455726	-1.62%
12 Jul 2006	130.00	126.00	130.35	125.50	646325	1.76%
11 Jul 2006	127.75	130.00	131.85	127.00	533048	-3.11%
10 Jul 2006	131.85	128.00	132.50	128.00	675995	1.74%
07 Jul 2006	129.60	130.70	133.00	125.50	2597210	-0.92%
06 Jul 2006	130.80	129.00	132.70	126.13	1175278	0.25%
05 Jul 2006	130.48	126.88	133.00	122.05	2604435	3.82%
04 Jul 2006	125.68	120.50	127.45	120.50	1481600	5.19%

equitypandit

www.equitypandit.com

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