Prices and Webb-site Total Returns

Melco Resorts & Entertainment Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	06883	2011-12-07	2015-06-29	2015-07-06	Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2015-07-03	1	-	-	-	-	-	0	0	-	46.65	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	46.65	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	46.65	-	-	-	-	0	-	0.00%
2015-06-29	0	46.65	46.85	47.50	45.40	47.50	3,434,952	159,268,599	46.367	46.65	46.85	47.50	45.40	47.50	3,434,952	46.367	-5.76%
2015-06-26	0	49.50	49.35	49.45	48.70	49.80	428,550	21,166,170	49.390	49.50	49.35	49.45	48.70	49.80	428,550	49.390	3.56%
2015-06-25	0	47.80	47.80	48.00	47.75	49.25	747,315	35,991,322	48.161	47.80	47.80	48.00	47.75	49.25	747,315	48.161	-4.21%
2015-06-24	0	49.90	49.90	49.95	47.85	50.85	179,650	8,968,657	49.923	49.90	49.90	49.95	47.85	50.85	179,650	49.923	0.91%
2015-06-23	0	49.45	49.40	49.45	49.15	50.75	160,482	7,933,344	49.434	49.45	49.40	49.45	49.15	50.75	160,482	49.434	-1.69%
2015-06-22	0	50.30	50.25	50.35	49.85	50.45	61,081	3,072,104	50.296	50.30	50.25	50.35	49.85	50.45	61,081	50.296	-3.45%
2015-06-19	0	52.10	52.15	52.25	51.05	52.25	155,187	8,021,157	51.687	52.10	52.15	52.25	51.05	52.25	155,187	51.687	2.46%
2015-06-18	0	50.85	50.70	50.85	50.25	51.00	27,400	1,386,460	50.601	50.85	50.70	50.85	50.25	51.00	27,400	50.601	-0.78%
2015-06-17	0	51.25	50.95	51.25	50.50	51.30	45,600	2,325,000	50.987	51.25	50.95	51.25	50.50	51.30	45,600	50.987	0.59%
2015-06-16	0	50.95	50.95	51.00	50.85	51.15	32,310	1,647,778	50.999	50.95	50.95	51.00	50.85	51.15	32,310	50.999	1.09%
2015-06-15	0	50.40	50.30	50.40	50.00	50.85	27,900	1,404,690	50.347	50.40	50.30	50.40	50.00	50.85	27,900	50.347	-1.95%
2015-06-12	0	51.40	51.35	51.55	51.10	51.35	30,000	1,536,105	51.204	51.40	51.35	51.55	51.10	51.35	30,000	51.204	0.49%
2015-06-11	0	51.15	51.05	51.15	50.75	51.50	23,400	1,193,505	51.004	51.15	51.05	51.15	50.75	51.50	23,400	51.004	0.69%
2015-06-10	0	50.80	50.65	50.80	50.60	50.85	23,700	1,201,845	50.711	50.80	50.65	50.80	50.60	50.85	23,700	50.711	-0.10%
2015-06-09	0	50.85	50.80	50.85	50.60	51.90	121,300	6,169,195	50.859	50.85	50.80	50.85	50.60	51.90	121,300	50.859	-5.13%
2015-06-08	0	53.60	53.55	53.85	53.35	54.00	108,600	5,830,200	53.685	53.60	53.55	53.85	53.35	54.00	108,600	53.685	0.19%
2015-06-05	0	53.50	53.35	53.50	53.00	54.60	231,000	12,369,120	53.546	53.50	53.35	53.50	53.00	54.60	231,000	53.546	3.68%
2015-06-04	0	51.60	51.55	51.75	50.20	52.00	126,744	6,531,775	51.535	51.60	51.55	51.75	50.20	52.00	126,744	51.535	3.41%
2015-06-03	0	49.90	49.85	49.90	49.70	50.25	36,600	1,823,700	49.828	49.90	49.85	49.90	49.70	50.25	36,600	49.828	0.10%
2015-06-02	0	49.85	49.55	49.85	49.15	49.85	33,300	1,647,045	49.461	49.85	49.55	49.85	49.15	49.85	33,300	49.461	0.61%
2015-06-01	0	49.55	49.00	49.55	49.65	50.50	5,400	269,805	49.964	49.55	49.00	49.55	49.65	50.50	5,400	49.964	-0.50%
2015-05-29	0	49.80	49.80	50.00	49.80	50.10	63,900	3,190,920	49.936	49.80	49.80	50.00	49.80	50.10	63,900	49.936	1.43%
2015-05-28	0	49.10	49.00	49.10	49.00	49.65	87,900	4,329,690	49.257	49.10	49.00	49.10	49.00	49.65	87,900	49.257	0.61%
2015-05-27	0	48.80	48.75	48.80	48.25	49.30	83,200	4,050,677	48.686	48.80	48.75	48.80	48.25	49.30	83,200	48.686	-1.11%
2015-05-26	0	49.35	49.25	49.35	49.10	50.45	19,566	967,835	49.465	49.35	49.25	49.35	49.10	50.45	19,566	49.465	-1.10%
2015-05-22	0	49.90	49.75	49.90	49.50	49.90	65,700	3,267,570	49.735	49.90	49.75	49.90	49.50	49.90	65,700	49.735	0.40%
2015-05-21	0	49.70	49.55	49.70	48.50	49.70	95,400	4,695,045	49.214	49.70	49.55	49.70	48.50	49.70	95,400	49.214	2.47%
2015-05-20	0	48.50	48.25	48.55	48.00	48.75	74,000	3,567,460	48.209	48.50	48.25	48.55	48.00	48.75	74,000	48.209	-0.74%
2015-05-19	0	48.95	48.60	49.05	48.15	49.05	51,600	2,513,880	48.719	48.86	48.51	48.96	48.06	48.96	51,692	48.632	-0.81%
2015-05-18	0	49.35	49.15	49.40	49.00	49.40	21,600	1,062,735	49.201	49.26	49.06	49.31	48.91	49.31	21,638	49.113	-0.10%
2015-05-15	0	49.40	49.40	49.45	49.05	49.60	34,200	1,684,065	49.242	49.31	49.31	49.36	48.96	49.51	34,261	49.154	-0.10%
2015-05-14	0	49.45	49.40	49.45	49.05	49.55	144,900	7,153,590	49.369	49.36	49.31	49.36	48.96	49.46	145,157	49.282	-3.32%
2015-05-13	0	51.15	51.10	51.15	51.05	51.50	27,900	1,429,665	51.242	51.06	51.01	51.06	50.96	51.41	27,950	51.152	0.00%
2015-05-12	0	51.15	51.15	51.20	50.90	51.65	144,300	7,365,255	51.041	51.06	51.06	51.11	50.81	51.56	144,556	50.951	-3.94%
2015-05-11	0	53.25	53.25	53.30	52.70	53.90	73,800	3,948,525	53.503	53.16	53.16	53.21	52.61	53.80	73,931	53.408	0.09%
2015-05-08	0	53.20	53.20	53.35	52.25	53.60	100,500	5,326,800	53.003	53.11	53.11	53.26	52.16	53.50	100,679	52.909	1.92%
2015-05-07	0	52.20	52.00	52.40	50.60	52.50	102,631	5,277,616	51.423	52.11	51.91	52.31	50.51	52.41	102,813	51.332	-0.85%
2015-05-06	0	52.65	52.65	52.75	52.20	52.90	110,400	5,806,890	52.599	52.56	52.56	52.66	52.11	52.81	110,596	52.505	-2.86%
2015-05-05	0	54.20	53.95	54.20	54.00	54.35	76,200	4,126,162	54.149	54.10	53.85	54.10	53.90	54.25	76,335	54.053	-0.82%
2015-05-04	0	54.65	54.45	54.65	54.15	54.80	33,900	1,846,590	54.472	54.55	54.35	54.55	54.05	54.70	33,960	54.375	1.49%
2015-04-30	0	53.85	53.70	53.85	53.55	55.40	201,500	10,868,765	53.939	53.75	53.60	53.75	53.46	55.30	201,858	53.844	-3.84%
2015-04-29	0	56.00	55.85	56.00	55.75	56.85	102,900	5,761,125	55.988	55.90	55.75	55.90	55.65	56.75	103,083	55.888	-0.62%
2015-04-28	0	56.35	56.30	56.40	55.70	56.85	95,400	5,344,245	56.019	56.25	56.20	56.30	55.60	56.75	95,569	55.920	-2.09%
2015-04-27	0	57.55	57.50	57.55	56.85	57.60	30,000	1,715,535	57.185	57.45	57.40	57.45	56.75	57.50	30,053	57.083	0.00%
2015-04-24	0	57.55	57.50	57.55	56.55	57.80	45,300	2,586,735	57.102	57.45	57.40	57.45	56.45	57.70	45,380	57.001	1.86%
2015-04-23	0	56.50	56.45	56.50	56.40	57.15	52,200	2,955,630	56.621	56.40	56.35	56.40	56.30	57.05	52,293	56.521	-1.48%
2015-04-22	0	57.35	57.15	57.50	56.75	57.65	57,600	3,284,947	57.030	57.25	57.05	57.40	56.65	57.55	57,702	56.929	-1.55%
2015-04-21	0	58.25	58.20	58.30	57.55	58.95	58,600	3,411,005	58.208	58.15	58.10	58.20	57.45	58.85	58,704	58.105	1.57%
2015-04-20	0	57.35	57.30	57.35	56.65	57.75	103,800	5,921,520	57.047	57.25	57.20	57.25	56.55	57.65	103,984	56.946	-3.13%
2015-04-17	0	59.20	58.80	58.90	58.00	59.25	152,700	8,973,631	58.766	59.10	58.70	58.80	57.90	59.14	152,971	58.662	-1.42%
2015-04-16	0	60.05	59.90	60.25	58.95	60.70	45,551	2,735,487	60.053	59.94	59.79	60.14	58.85	60.59	45,632	59.947	1.87%
2015-04-15	0	58.95	58.95	59.05	58.00	59.05	136,500	7,999,027	58.601	58.85	58.85	58.95	57.90	58.95	136,742	58.497	-2.88%
2015-04-14	0	60.70	60.50	60.70	60.50	61.40	39,600	2,407,702	60.801	60.59	60.39	60.59	60.39	61.29	39,670	60.693	-2.10%
2015-04-13	0	62.00	62.00	62.25	62.00	63.40	74,700	4,659,195	62.372	61.89	61.89	62.14	61.89	63.29	74,833	62.261	-2.82%
2015-04-10	0	63.80	63.75	63.85	63.05	64.70	203,700	13,032,585	63.979	63.69	63.64	63.74	62.94	64.59	204,062	63.866	2.33%
2015-04-09	0	62.35	62.25	62.35	60.50	63.60	202,200	12,592,260	62.276	62.24	62.14	62.24	60.39	63.49	202,559	62.166	2.21%
2015-04-08	0	61.00	60.95	61.00	58.60	61.35	167,739	10,162,437	60.585	60.89	60.84	60.89	58.50	61.24	168,037	60.477	8.44%
2015-04-02	0	56.25	56.25	56.45	56.25	56.90	57,900	3,272,410	56.518	56.15	56.15	56.35	56.15	56.80	58,003	56.418	-0.44%
2015-04-01	0	56.50	56.50	56.85	54.75	57.95	66,600	3,733,192	56.054	56.40	56.40	56.75	54.65	57.85	66,718	55.955	2.26%
2015-03-31	0	55.25	55.20	55.25	54.95	55.95	66,300	3,660,375	55.209	55.15	55.10	55.15	54.85	55.85	66,418	55.111	-1.87%
2015-03-30	0	56.30	56.30	56.35	55.90	56.60	142,500	8,001,765	56.153	56.20	56.20	56.25	55.80	56.50	142,753	56.053	-1.75%
2015-03-27	0	57.30	57.15	57.65	57.00	58.05	64,100	3,677,930	57.378	57.20	57.05	57.55	56.90	57.95	64,214	57.276	-2.39%
2015-03-26	0	58.70	58.65	58.85	58.65	59.40	56,400	3,315,615	58.788	58.60	58.55	58.75	58.55	59.29	56,500	58.683	-1.26%
2015-03-25	0	59.45	59.15	59.45	58.85	59.95	87,300	5,191,965	59.473	59.34	59.05	59.34	58.75	59.84	87,455	59.367	1.28%
2015-03-24	0	58.70	58.80	59.45	58.00	59.40	74,700	4,370,550	58.508	58.60	58.70	59.34	57.90	59.29	74,833	58.404	0.34%
2015-03-23	0	58.50	58.60	58.75	57.70	59.35	858,260	50,917,840	59.327	58.40	58.50	58.65	57.60	59.24	859,785	59.222	-1.85%
2015-03-20	0	59.60	59.60	59.70	58.75	60.80	4,406,691	263,024,810	59.688	59.49	59.49	59.59	58.65	60.69	4,414,519	59.582	4.20%
2015-03-19	0	57.20	57.15	57.25	56.00	58.35	375,400	21,522,616	57.332	57.10	57.05	57.15	55.90	58.25	376,067	57.231	2.23%
2015-03-18	0	55.95	56.00	56.05	55.05	56.15	160,800	8,921,326	55.481	55.85	55.90	55.95	54.95	56.05	161,086	55.383	3.61%
2015-03-17	0	54.00	53.95	54.00	53.65	54.75	90,900	4,908,202	53.996	53.90	53.85	53.90	53.55	54.65	91,061	53.900	-2.17%
2015-03-16	0	55.20	55.00	55.25	54.95	55.65	102,900	5,699,025	55.384	55.10	54.90	55.15	54.85	55.55	103,083	55.286	-0.45%
2015-03-13	0	55.45	55.15	55.40	54.55	56.90	152,300	8,509,860	55.876	55.35	55.05	55.30	54.45	56.80	152,571	55.777	1.09%
2015-03-12	0	54.85	54.65	54.75	54.00	55.25	188,600	10,314,102	54.688	54.75	54.55	54.65	53.90	55.15	188,935	54.591	-0.90%
2015-03-11	0	55.35	55.10	55.30	55.00	56.00	74,700	4,140,675	55.431	55.25	55.00	55.20	54.90	55.90	74,833	55.332	-2.04%
2015-03-10	0	56.50	56.30	56.50	56.40	57.60	143,700	8,176,327	56.899	56.40	56.20	56.40	56.30	57.50	143,955	56.798	-5.68%
2015-03-09	0	59.90	59.75	60.30	59.20	60.50	380,000	23,260,980	61.213	59.79	59.64	60.19	59.10	60.39	380,675	61.105	-3.70%
2015-03-06	0	62.20	62.00	62.20	60.85	62.95	296,000	18,436,505	62.285	62.09	61.89	62.09	60.74	62.84	296,526	62.175	-5.76%
2015-03-05	0	66.00	65.70	66.00	65.50	70.05	982,700	65,718,612	66.876	65.88	65.58	65.88	65.38	69.93	984,446	66.757	4.27%
2015-03-04	0	63.30	63.00	63.30	63.00	63.85	35,100	2,225,595	63.407	63.19	62.89	63.19	62.89	63.74	35,162	63.295	0.80%
2015-03-03	0	62.80	62.70	63.20	62.75	63.20	6,000	378,195	63.033	62.69	62.59	63.09	62.64	63.09	6,011	62.921	0.72%
2015-03-02	0	62.35	62.35	62.95	61.85	62.80	37,800	2,353,830	62.271	62.24	62.24	62.84	61.74	62.69	37,867	62.160	-0.95%
2015-02-27	0	62.95	62.00	63.95	62.00	63.30	28,800	1,814,535	63.005	62.84	61.89	63.84	61.89	63.19	28,851	62.893	-0.50%
2015-02-26	0	63.40	63.45	63.50	62.80	64.40	69,900	4,422,135	63.264	63.16	63.21	63.25	62.56	64.15	70,171	63.019	-2.69%
2015-02-25	0	65.15	64.80	65.10	64.30	68.00	108,900	7,055,880	64.792	64.90	64.55	64.85	64.05	67.74	109,322	64.542	-5.92%
2015-02-24	0	69.25	69.25	69.30	69.00	69.50	6,900	477,840	69.252	68.98	68.98	69.03	68.73	69.23	6,927	68.985	-1.70%
2015-02-23	0	70.45	70.45	70.95	70.25	71.20	13,800	971,955	70.432	70.18	70.18	70.68	69.98	70.93	13,853	70.160	-1.40%
2015-02-18	0	71.45	71.05	71.45	71.00	71.45	28,200	2,010,975	71.311	71.17	70.78	71.17	70.73	71.17	28,309	71.036	1.49%
2015-02-17	0	70.40	70.40	70.80	70.20	70.50	8,400	590,835	70.338	70.13	70.13	70.53	69.93	70.23	8,433	70.066	-0.21%
2015-02-16	0	70.55	70.30	70.55	69.35	71.50	86,700	6,098,895	70.345	70.28	70.03	70.28	69.08	71.22	87,036	70.073	3.22%
2015-02-13	0	68.35	68.30	68.35	67.80	69.45	74,700	5,125,852	68.619	68.09	68.04	68.09	67.54	69.18	74,990	68.354	2.32%
2015-02-12	0	66.80	66.70	66.80	66.30	67.40	4,500	299,280	66.507	66.54	66.44	66.54	66.04	67.14	4,517	66.250	-0.96%
2015-02-11	0	67.45	67.00	67.80	66.65	67.45	18,900	1,263,795	66.867	67.19	66.74	67.54	66.39	67.19	18,973	66.609	2.74%
2015-02-10	0	65.65	65.15	66.00	64.45	65.65	24,300	1,590,450	65.451	65.40	64.90	65.75	64.20	65.40	24,394	65.198	0.69%
2015-02-09	0	65.20	65.00	65.45	64.35	66.05	6,900	449,430	65.135	64.95	64.75	65.20	64.10	65.79	6,927	64.883	-1.95%
2015-02-06	0	66.50	66.25	67.00	65.45	66.65	65,200	4,301,315	65.971	66.24	65.99	66.74	65.20	66.39	65,453	65.716	3.10%
2015-02-05	0	64.50	64.00	64.65	63.05	65.00	21,300	1,362,975	63.989	64.25	63.75	64.40	62.81	64.75	21,383	63.742	-0.31%
2015-02-04	0	64.70	64.30	64.70	63.80	65.20	59,200	3,837,415	64.821	64.45	64.05	64.45	63.55	64.95	59,429	64.571	2.78%
2015-02-03	0	62.95	62.90	63.05	62.45	63.70	16,500	1,041,255	63.106	62.71	62.66	62.81	62.21	63.45	16,564	62.863	0.80%
2015-02-02	0	62.45	62.00	62.45	61.60	62.55	3,600	224,865	62.463	62.21	61.76	62.21	61.36	62.31	3,614	62.221	-0.16%
2015-01-30	0	62.55	62.15	62.55	62.55	64.00	16,200	1,016,610	62.754	62.31	61.91	62.31	62.31	63.75	16,263	62.511	-2.72%
2015-01-29	0	64.30	63.65	64.30	63.55	64.50	12,000	766,860	63.905	64.05	63.40	64.05	63.30	64.25	12,047	63.658	0.16%
2015-01-28	0	64.20	64.10	64.75	64.20	64.55	65,100	4,189,500	64.355	63.95	63.85	64.50	63.95	64.30	65,352	64.106	1.74%
2015-01-27	0	63.10	62.75	63.10	62.45	63.55	113,100	7,116,255	62.920	62.86	62.51	62.86	62.21	63.30	113,538	62.677	5.61%
2015-01-26	0	59.75	59.85	60.30	59.30	60.10	51,900	3,100,995	59.749	59.52	59.62	60.07	59.07	59.87	52,101	59.519	1.36%
2015-01-23	0	58.95	59.00	59.45	57.70	59.30	64,700	3,784,785	58.497	58.72	58.77	59.22	57.48	59.07	64,951	58.272	3.24%
2015-01-22	0	57.10	57.05	57.15	56.75	57.40	22,200	1,269,495	57.184	56.88	56.83	56.93	56.53	57.18	22,286	56.964	-0.70%
2015-01-21	0	57.50	56.95	57.60	56.20	57.55	35,700	2,035,560	57.018	57.28	56.73	57.38	55.98	57.33	35,838	56.798	0.00%
2015-01-20	0	57.50	57.40	57.70	57.05	57.75	37,000	2,127,035	57.487	57.28	57.18	57.48	56.83	57.53	37,143	57.265	-0.43%
2015-01-19	0	57.75	57.35	57.75	57.05	59.10	71,100	4,080,645	57.393	57.53	57.13	57.53	56.83	58.87	71,376	57.171	-2.28%
2015-01-16	0	59.10	59.10	59.45	59.10	61.25	58,900	3,508,100	59.560	58.87	58.87	59.22	58.87	61.01	59,128	59.330	-4.45%
2015-01-15	0	61.85	61.40	61.85	61.00	61.90	45,300	2,783,925	61.455	61.61	61.16	61.61	60.76	61.66	45,476	61.218	0.32%
2015-01-14	0	61.65	61.65	62.00	60.90	62.80	7,500	465,180	62.024	61.41	61.41	61.76	60.66	62.56	7,529	61.785	-2.45%
2015-01-13	0	63.20	63.05	63.70	62.50	63.65	59,700	3,764,265	63.053	62.96	62.81	63.45	62.26	63.40	59,931	62.810	1.20%
2015-01-12	0	62.45	62.05	62.65	61.45	62.80	43,200	2,694,000	62.361	62.21	61.81	62.41	61.21	62.56	43,367	62.120	-0.24%
2015-01-09	0	62.60	61.75	62.90	62.05	62.90	66,000	4,125,210	62.503	62.36	61.51	62.66	61.81	62.66	66,256	62.262	2.12%
2015-01-08	0	61.30	60.90	61.35	60.65	61.50	104,700	6,390,660	61.038	61.06	60.66	61.11	60.42	61.26	105,106	60.802	0.82%
2015-01-07	0	60.80	60.30	60.90	58.95	60.80	95,500	5,715,415	59.847	60.57	60.07	60.66	58.72	60.57	95,870	59.616	-0.16%
2015-01-06	0	60.90	60.90	61.00	60.10	61.70	96,000	5,814,990	60.573	60.66	60.66	60.76	59.87	61.46	96,372	60.339	-2.25%
2015-01-05	0	62.30	62.25	62.50	58.55	62.50	380,812	23,069,916	60.581	62.06	62.01	62.26	58.32	62.26	382,288	60.347	-2.66%
2015-01-02	0	64.00	64.00	64.30	63.10	65.55	92,100	5,905,380	64.119	63.75	63.75	64.05	62.86	65.30	92,457	63.872	-2.66%
2014-12-31	0	65.75	65.75	66.00	65.35	66.60	6,600	433,245	65.643	65.50	65.50	65.75	65.10	66.34	6,626	65.390	-0.38%
2014-12-30	0	66.00	65.50	66.00	65.50	67.00	66,900	4,429,065	66.204	65.75	65.25	65.75	65.25	66.74	67,159	65.949	2.48%
2014-12-29	0	64.40	64.40	64.60	64.00	64.75	20,700	1,333,170	64.404	64.15	64.15	64.35	63.75	64.50	20,780	64.156	1.58%
2014-12-24	0	63.40	63.70	63.75	63.00	63.75	43,200	2,740,605	63.440	63.16	63.45	63.50	62.76	63.50	43,367	63.195	2.34%
2014-12-23	0	61.95	61.25	62.00	61.15	62.00	60,900	3,761,520	61.766	61.71	61.01	61.76	60.91	61.76	61,136	61.527	2.06%
2014-12-22	0	60.70	60.50	60.70	60.70	62.30	18,600	1,138,035	61.185	60.47	60.27	60.47	60.47	62.06	18,672	60.948	2.36%
2014-12-19	0	59.30	59.20	59.75	59.00	59.55	24,000	1,423,005	59.292	59.07	58.97	59.52	58.77	59.32	24,093	59.063	2.68%
2014-12-18	0	57.75	57.30	58.00	56.50	57.95	82,030	4,662,131	56.834	57.53	57.08	57.78	56.28	57.73	82,348	56.615	0.79%
2014-12-17	0	57.30	57.30	57.60	55.75	58.80	135,400	7,695,605	56.836	57.08	57.08	57.38	55.53	58.57	135,925	56.617	-3.86%
2014-12-16	0	59.60	59.60	59.80	59.40	60.00	40,200	2,404,575	59.815	59.37	59.37	59.57	59.17	59.77	40,356	59.584	-0.67%
2014-12-15	0	60.00	60.00	60.40	59.90	60.80	10,800	650,070	60.192	59.77	59.77	60.17	59.67	60.57	10,842	59.959	-1.64%
2014-12-12	0	61.00	60.55	60.80	60.80	61.55	23,700	1,452,060	61.268	60.76	60.32	60.57	60.57	61.31	23,792	61.032	0.83%
2014-12-11	0	60.50	60.50	60.80	60.15	61.40	103,500	6,267,210	60.553	60.27	60.27	60.57	59.92	61.16	103,901	60.319	-4.20%
2014-12-10	0	63.15	62.00	63.35	61.50	63.50	57,020	3,566,370	62.546	62.91	61.76	63.11	61.26	63.25	57,241	62.304	3.36%
2014-12-09	0	61.10	61.05	61.50	61.00	63.00	20,600	1,268,340	61.570	60.86	60.81	61.26	60.76	62.76	20,680	61.332	-3.02%
2014-12-08	0	63.00	62.75	63.00	62.50	64.15	37,200	2,350,935	63.197	62.76	62.51	62.76	62.26	63.90	37,344	62.953	-1.95%
2014-12-05	0	64.25	64.10	64.40	63.90	64.70	14,100	907,215	64.341	64.00	63.85	64.15	63.65	64.45	14,155	64.093	2.07%
2014-12-04	0	62.95	62.95	63.85	62.70	64.60	28,200	1,783,515	63.245	62.71	62.71	63.60	62.46	64.35	28,309	63.001	-0.55%
2014-12-03	0	63.30	63.00	63.30	63.00	64.20	32,200	2,055,705	63.842	63.06	62.76	63.06	62.76	63.95	32,325	63.595	-2.62%
2014-12-02	0	65.00	64.80	65.00	64.00	65.35	23,400	1,513,035	64.660	64.75	64.55	64.75	63.75	65.10	23,491	64.410	-2.11%
2014-12-01	0	66.40	66.00	66.45	66.00	66.70	15,300	1,014,825	66.328	66.14	65.75	66.19	65.75	66.44	15,359	66.072	0.61%
2014-11-28	0	66.00	66.00	66.50	66.00	66.40	6,900	457,125	66.250	65.75	65.75	66.24	65.75	66.14	6,927	65.994	-0.53%
2014-11-27	0	66.35	66.35	66.70	65.80	66.90	8,700	579,390	66.597	66.09	66.09	66.44	65.55	66.64	8,734	66.339	-0.90%
2014-11-26	0	66.95	66.45	66.95	66.15	66.95	16,800	1,123,410	66.870	66.69	66.19	66.69	65.89	66.69	16,865	66.611	-0.81%
2014-11-25	0	67.50	67.35	67.60	67.45	68.20	13,800	937,875	67.962	67.24	67.09	67.34	67.19	67.94	13,853	67.700	0.75%
2014-11-24	0	67.00	67.00	67.20	66.75	67.20	21,000	1,405,980	66.951	66.74	66.74	66.94	66.49	66.94	21,081	66.693	0.90%
2014-11-21	0	66.40	66.35	67.30	64.25	67.60	74,700	4,993,350	66.845	66.14	66.09	67.04	64.00	67.34	74,990	66.587	2.63%
2014-11-20	0	64.70	64.00	64.85	64.00	64.80	26,400	1,698,165	64.324	64.45	63.75	64.60	63.75	64.55	26,502	64.076	-1.75%
2014-11-19	0	65.85	65.60	66.00	65.75	66.40	19,500	1,292,235	66.268	65.60	65.35	65.75	65.50	66.14	19,576	66.013	-0.92%
2014-11-18	0	66.65	66.45	66.70	66.50	66.90	13,800	921,255	66.758	66.21	66.01	66.26	66.06	66.46	13,892	66.315	-0.37%
2014-11-17	0	66.90	66.75	67.00	66.90	68.70	32,700	2,205,780	67.455	66.46	66.31	66.56	66.46	68.24	32,918	67.008	-2.12%
2014-11-14	0	68.35	68.20	68.45	68.10	68.50	12,000	819,105	68.259	67.90	67.75	68.00	67.65	68.05	12,080	67.806	0.00%
2014-11-13	0	68.35	68.00	68.35	66.70	68.35	33,000	2,234,310	67.706	67.90	67.55	67.90	66.26	67.90	33,220	67.257	1.79%
2014-11-12	0	67.15	67.00	67.15	66.70	67.70	13,500	905,175	67.050	66.70	66.56	66.70	66.26	67.25	13,590	66.605	1.82%
2014-11-11	0	65.95	65.70	66.00	65.10	66.00	21,800	1,433,570	65.760	65.51	65.26	65.56	64.67	65.56	21,946	65.324	0.92%
2014-11-10	0	65.35	65.10	65.40	64.05	65.45	43,480	2,830,871	65.107	64.92	64.67	64.97	63.63	65.02	43,770	64.676	1.32%
2014-11-07	0	64.50	64.50	64.60	62.20	64.60	38,400	2,460,870	64.085	64.07	64.07	64.17	61.79	64.17	38,656	63.660	3.70%
2014-11-06	0	62.20	62.05	62.55	62.05	63.60	67,200	4,219,260	62.787	61.79	61.64	62.14	61.64	63.18	67,649	62.370	-4.01%
2014-11-05	0	64.80	64.80	64.85	64.50	66.60	66,720	4,339,782	65.045	64.37	64.37	64.42	64.07	66.16	67,165	64.613	-4.28%
2014-11-04	0	67.70	67.50	68.40	67.70	69.70	57,900	3,984,060	68.809	67.25	67.05	67.95	67.25	69.24	58,286	68.353	-3.35%
2014-11-03	0	70.05	70.00	70.85	70.00	70.85	24,300	1,709,520	70.351	69.59	69.54	70.38	69.54	70.38	24,462	69.884	1.16%
2014-10-31	0	69.25	69.00	69.30	67.60	69.30	27,900	1,919,610	68.803	68.79	68.54	68.84	67.15	68.84	28,086	68.347	3.36%
2014-10-30	0	67.00	66.70	67.50	65.60	67.80	30,300	2,020,980	66.699	66.56	66.26	67.05	65.17	67.35	30,502	66.257	-1.83%
2014-10-29	0	68.25	68.20	68.35	66.30	68.30	53,700	3,624,150	67.489	67.80	67.75	67.90	65.86	67.85	54,058	67.041	4.04%
2014-10-28	0	65.60	65.60	65.95	65.50	65.70	9,900	649,035	65.559	65.17	65.17	65.51	65.07	65.26	9,966	65.124	0.00%
2014-10-27	0	65.60	65.40	66.00	65.40	65.95	9,300	611,235	65.724	65.17	64.97	65.56	64.97	65.51	9,362	65.288	-1.20%
2014-10-24	0	66.40	66.00	66.55	65.55	66.45	19,800	1,304,985	65.908	65.96	65.56	66.11	65.12	66.01	19,932	65.471	-0.15%
2014-10-23	0	66.50	65.85	66.50	66.15	67.20	2,400	159,705	66.544	66.06	65.41	66.06	65.71	66.75	2,416	66.103	-0.75%
2014-10-22	0	67.00	66.60	67.15	66.60	67.15	30,600	2,048,130	66.932	66.56	66.16	66.70	66.16	66.70	30,804	66.489	1.82%
2014-10-21	0	65.80	65.65	66.00	65.05	65.95	30,900	2,025,150	65.539	65.36	65.21	65.56	64.62	65.51	31,106	65.104	0.46%
2014-10-20	0	65.50	65.50	65.80	65.35	65.90	26,400	1,732,020	65.607	65.07	65.07	65.36	64.92	65.46	26,576	65.172	0.00%
2014-10-17	0	65.50	64.70	66.00	63.30	66.00	61,000	3,942,270	64.627	65.07	64.27	65.56	62.88	65.56	61,407	64.199	5.31%
2014-10-16	0	62.20	62.20	62.25	61.35	62.30	12,000	742,365	61.864	61.79	61.79	61.84	60.94	61.89	12,080	61.454	-0.16%
2014-10-15	0	62.30	62.10	62.45	61.50	62.35	54,100	3,348,855	61.901	61.89	61.69	62.04	61.09	61.94	54,461	61.491	1.38%
2014-10-14	0	61.45	61.45	61.85	61.30	62.50	60,100	3,723,435	61.954	61.04	61.04	61.44	60.89	62.09	60,501	61.543	-4.43%
2014-10-13	0	64.30	63.90	64.45	63.60	64.45	27,900	1,780,980	63.834	63.87	63.48	64.02	63.18	64.02	28,086	63.411	-1.68%
2014-10-10	0	65.40	65.40	65.90	65.00	66.10	14,400	941,400	65.375	64.97	64.97	65.46	64.57	65.66	14,496	64.942	-2.53%
2014-10-09	0	67.10	66.60	67.10	66.00	67.10	10,500	701,850	66.843	66.66	66.16	66.66	65.56	66.66	10,570	66.400	3.23%
2014-10-08	0	65.00	65.20	65.40	64.70	65.30	37,500	2,437,020	64.987	64.57	64.77	64.97	64.27	64.87	37,750	64.556	-2.48%
2014-10-07	0	66.65	66.65	66.75	66.20	66.85	26,100	1,739,700	66.655	66.21	66.21	66.31	65.76	66.41	26,274	66.213	-0.52%
2014-10-06	0	67.00	67.00	67.45	64.65	67.00	22,500	1,493,190	66.364	66.56	66.56	67.00	64.22	66.56	22,650	65.924	3.63%
2014-10-03	0	64.65	64.50	64.80	63.90	64.80	19,200	1,235,235	64.335	64.22	64.07	64.37	63.48	64.37	19,328	63.909	-1.37%
2014-09-30	0	65.55	65.50	65.70	65.30	67.05	73,800	4,891,005	66.274	65.12	65.07	65.26	64.87	66.61	74,293	65.834	-3.10%
2014-09-29	0	67.65	67.50	68.15	67.05	68.20	96,900	6,574,890	67.852	67.20	67.05	67.70	66.61	67.75	97,547	67.402	-1.38%
2014-09-26	0	68.60	68.40	68.60	67.05	69.05	88,200	6,003,855	68.071	68.15	67.95	68.15	66.61	68.59	88,789	67.620	0.22%
2014-09-25	0	68.45	68.30	68.60	68.30	69.35	36,000	2,473,800	68.717	68.00	67.85	68.15	67.85	68.89	36,240	68.261	-0.87%
2014-09-24	0	69.05	69.05	69.10	67.90	69.25	119,700	8,260,290	69.008	68.59	68.59	68.64	67.45	68.79	120,499	68.551	3.29%
2014-09-23	0	66.85	66.80	66.85	66.65	68.80	50,700	3,420,690	67.469	66.41	66.36	66.41	66.21	68.34	51,038	67.022	-4.36%
2014-09-22	0	69.90	69.50	69.95	69.55	70.80	49,340	3,443,183	69.785	69.44	69.04	69.49	69.09	70.33	49,669	69.322	-1.76%
2014-09-19	0	71.15	70.55	71.15	69.60	71.35	159,800	11,288,030	70.638	70.68	70.08	70.68	69.14	70.88	160,867	70.170	4.71%
2014-09-18	0	67.95	67.30	67.95	67.00	68.10	189,300	12,770,460	67.461	67.50	66.85	67.50	66.56	67.65	190,564	67.014	1.87%
2014-09-17	0	66.70	66.70	66.80	66.50	69.20	53,400	3,593,910	67.302	66.26	66.26	66.36	66.06	68.74	53,756	66.855	-3.40%
2014-09-16	0	69.05	69.05	69.10	68.65	70.00	40,800	2,837,220	69.540	68.59	68.59	68.64	68.19	69.54	41,072	69.079	-2.33%
2014-09-15	0	70.70	70.70	71.00	70.65	71.35	23,700	1,678,875	70.839	70.23	70.23	70.53	70.18	70.88	23,858	70.369	-2.15%
2014-09-12	0	72.25	72.25	72.30	71.20	72.25	35,700	2,564,850	71.845	71.77	71.77	71.82	70.73	71.77	35,938	71.368	1.47%
2014-09-11	0	71.20	70.90	71.25	70.95	71.95	27,541	1,966,751	71.412	70.73	70.43	70.78	70.48	71.47	27,725	70.938	-0.21%
2014-09-10	0	71.35	71.35	71.40	71.35	72.30	21,300	1,524,765	71.585	70.88	70.88	70.93	70.88	71.82	21,442	71.111	-1.72%
2014-09-08	0	72.60	72.20	72.60	71.65	72.60	25,500	1,837,369	72.054	72.12	71.72	72.12	71.17	72.12	25,670	71.576	1.18%
2014-09-05	0	71.75	71.30	71.75	71.05	72.40	73,200	5,249,130	71.709	71.27	70.83	71.27	70.58	71.92	73,689	71.234	1.34%
2014-09-04	0	70.80	70.50	70.95	70.40	71.30	28,800	2,039,565	70.818	70.33	70.03	70.48	69.93	70.83	28,992	70.349	0.21%
2014-09-03	0	70.65	70.65	70.80	70.25	71.35	127,100	8,979,640	70.650	70.18	70.18	70.33	69.78	70.88	127,948	70.182	-1.67%
2014-09-02	0	71.85	71.80	71.85	70.65	71.95	29,400	2,097,945	71.359	71.37	71.32	71.37	70.18	71.47	29,596	70.886	1.63%
2014-09-01	0	70.70	70.70	71.15	70.60	72.70	58,500	4,191,540	71.650	70.23	70.23	70.68	70.13	72.22	58,890	71.175	-2.95%
2014-08-29	0	72.85	72.85	73.20	71.45	73.50	55,800	4,032,780	72.272	72.37	72.37	72.71	70.98	73.01	56,172	71.793	-1.29%
2014-08-28	0	73.80	73.80	73.90	73.80	74.30	27,700	2,050,115	74.011	73.31	73.31	73.41	73.31	73.81	27,885	73.521	-0.81%
2014-08-27	0	74.40	74.35	74.40	74.20	74.80	10,200	758,595	74.372	73.91	73.86	73.91	73.71	74.30	10,268	73.879	0.27%
2014-08-26	0	74.20	74.20	74.55	74.20	75.50	42,900	3,209,265	74.808	73.71	73.71	74.06	73.71	75.00	43,186	74.312	-1.26%
2014-08-25	0	75.15	75.15	75.25	74.75	75.30	36,000	2,707,560	75.210	74.65	74.65	74.75	74.25	74.80	36,240	74.711	0.54%
2014-08-22	0	74.75	74.75	75.00	74.75	75.70	33,600	2,527,125	75.212	74.25	74.25	74.50	74.25	75.20	33,824	74.713	-1.19%
2014-08-21	0	75.65	75.60	75.85	75.15	75.95	17,400	1,313,235	75.473	75.15	75.10	75.35	74.65	75.45	17,516	74.973	-0.33%
2014-08-20	0	75.90	75.85	76.15	75.30	76.60	32,100	2,442,765	76.099	75.40	75.35	75.65	74.80	76.09	32,314	75.594	-0.85%
2014-08-19	0	76.75	76.70	76.80	75.05	76.85	41,400	3,166,320	76.481	76.04	75.99	76.09	74.36	76.14	41,786	75.775	2.33%
2014-08-18	0	75.00	75.00	75.50	74.65	76.10	71,850	5,401,560	75.178	74.31	74.31	74.80	73.96	75.40	72,519	74.485	-2.15%
2014-08-15	0	76.65	76.45	76.95	76.30	77.45	72,300	5,539,620	76.620	75.94	75.74	76.24	75.60	76.74	72,973	75.913	-0.97%
2014-08-14	0	77.40	77.40	77.50	75.55	78.45	83,100	6,447,240	77.584	76.69	76.69	76.78	74.85	77.73	83,874	76.868	2.65%
2014-08-13	0	75.40	75.40	75.90	74.90	75.85	66,400	5,006,915	75.405	74.70	74.70	75.20	74.21	75.15	67,018	74.709	-0.46%
2014-08-12	0	75.75	75.75	76.00	75.50	76.40	85,650	6,499,732	75.887	75.05	75.05	75.30	74.80	75.69	86,448	75.187	-1.11%
2014-08-11	0	76.60	76.60	76.95	76.05	77.00	48,300	3,696,105	76.524	75.89	75.89	76.24	75.35	76.29	48,750	75.818	1.39%
2014-08-08	0	75.55	75.45	75.95	74.00	76.40	252,740	18,976,045	75.081	74.85	74.75	75.25	73.32	75.69	255,094	74.388	-3.94%
2014-08-07	0	78.65	78.55	78.65	78.05	79.70	171,100	13,507,735	78.946	77.92	77.83	77.92	77.33	78.96	172,694	78.218	-4.78%
2014-08-06	0	82.60	82.55	83.50	82.45	83.30	100,350	8,325,795	82.968	81.84	81.79	82.73	81.69	82.53	101,285	82.202	-1.67%
2014-08-05	0	84.00	84.00	84.40	83.90	85.15	106,800	8,964,525	83.938	83.22	83.22	83.62	83.13	84.36	107,795	83.163	-0.53%
2014-08-04	0	84.45	84.00	84.50	83.90	84.55	72,000	6,059,610	84.161	83.67	83.22	83.72	83.13	83.77	72,671	83.385	-1.34%
2014-08-01	0	85.60	85.15	85.60	85.15	86.50	64,200	5,498,430	85.645	84.81	84.36	84.81	84.36	85.70	64,798	84.855	-2.06%
2014-07-31	0	87.40	87.00	87.40	86.60	87.60	42,900	3,741,885	87.223	86.59	86.20	86.59	85.80	86.79	43,300	86.419	0.58%
2014-07-30	0	86.90	86.75	86.90	86.60	87.45	40,200	3,501,150	87.093	86.10	85.95	86.10	85.80	86.64	40,574	86.290	0.12%
2014-07-29	0	86.80	86.35	86.80	86.20	86.90	18,000	1,560,090	86.672	86.00	85.55	86.00	85.40	86.10	18,168	85.872	1.76%
2014-07-28	0	85.30	85.20	85.30	84.20	85.35	23,700	2,012,685	84.923	84.51	84.41	84.51	83.42	84.56	23,921	84.140	0.47%
2014-07-25	0	84.90	84.70	85.50	84.45	85.40	19,200	1,631,280	84.963	84.12	83.92	84.71	83.67	84.61	19,379	84.178	-0.18%
2014-07-24	0	85.05	84.65	84.70	84.10	85.40	73,500	6,230,175	84.764	84.27	83.87	83.92	83.32	84.61	74,185	83.982	0.53%
2014-07-23	0	84.60	84.20	84.60	84.00	84.60	19,800	1,670,355	84.361	83.82	83.42	83.82	83.22	83.82	19,984	83.583	0.36%
2014-07-22	0	84.30	84.00	84.20	83.15	84.40	88,200	7,383,555	83.714	83.52	83.22	83.42	82.38	83.62	89,022	82.941	-1.46%
2014-07-21	0	85.55	85.55	85.80	83.95	85.50	18,300	1,555,485	84.999	84.76	84.76	85.01	83.18	84.71	18,470	84.215	2.76%
2014-07-18	0	83.25	82.80	83.20	82.50	83.25	50,400	4,179,705	82.931	82.48	82.04	82.43	81.74	82.48	50,869	82.165	-1.48%
2014-07-17	0	84.50	84.50	84.70	84.45	85.95	16,200	1,372,665	84.732	83.72	83.72	83.92	83.67	85.16	16,351	83.950	-0.59%
2014-07-16	0	85.00	84.95	85.50	84.90	85.80	38,700	3,296,310	85.176	84.22	84.17	84.71	84.12	85.01	39,060	84.390	-1.33%
2014-07-15	0	86.15	86.10	87.00	85.15	87.00	75,000	6,447,375	85.965	85.35	85.31	86.20	84.36	86.20	75,699	85.172	0.23%
2014-07-14	0	85.95	85.25	86.00	85.25	86.80	34,200	2,925,105	85.529	85.16	84.46	85.21	84.46	86.00	34,519	84.740	-1.66%
2014-07-11	0	87.40	87.10	87.45	86.80	87.60	13,700	1,193,100	87.088	86.59	86.30	86.64	86.00	86.79	13,828	86.284	-0.40%
2014-07-10	0	87.75	87.75	88.10	87.75	88.50	29,400	2,588,130	88.032	86.94	86.94	87.29	86.94	87.68	29,674	87.219	-0.06%
2014-07-09	0	87.80	87.80	88.15	87.80	88.55	95,700	8,425,035	88.036	86.99	86.99	87.34	86.99	87.73	96,591	87.223	-4.77%
2014-07-08	0	92.20	92.20	92.90	92.00	93.00	111,000	10,244,973	92.297	91.35	91.35	92.04	91.15	92.14	112,034	91.445	-2.12%
2014-07-07	0	94.20	94.20	94.60	94.05	95.35	17,400	1,645,050	94.543	93.33	93.33	93.73	93.18	94.47	17,562	93.671	-1.15%
2014-07-04	0	95.30	95.30	95.35	94.75	95.40	28,500	2,714,175	95.234	94.42	94.42	94.47	93.88	94.52	28,765	94.355	0.85%
2014-07-03	0	94.50	94.10	94.50	93.60	94.50	21,900	2,063,370	94.218	93.63	93.23	93.63	92.74	93.63	22,104	93.348	-0.84%
2014-07-02	0	95.30	95.25	95.35	94.50	95.65	90,442	8,617,745	95.285	94.42	94.37	94.47	93.63	94.77	91,284	94.405	1.38%
2014-06-30	0	94.00	93.30	93.95	91.05	94.20	158,400	14,652,180	92.501	93.13	92.44	93.08	90.21	93.33	159,875	91.648	2.62%
2014-06-27	0	91.60	91.20	91.45	90.40	92.15	75,320	6,866,923	91.170	90.75	90.36	90.61	89.57	91.30	76,022	90.329	1.50%
2014-06-26	0	90.25	89.50	90.80	87.00	90.30	44,500	3,971,955	89.257	89.42	88.67	89.96	86.20	89.47	44,914	88.434	2.97%
2014-06-25	0	87.65	87.20	87.70	86.85	87.65	35,100	3,065,790	87.344	86.84	86.40	86.89	86.05	86.84	35,427	86.538	2.94%
2014-06-24	0	85.15	85.05	85.50	85.05	85.90	14,100	1,204,575	85.431	84.36	84.27	84.71	84.27	85.11	14,231	84.642	-1.10%
2014-06-23	0	86.10	86.10	86.55	85.90	86.95	18,300	1,580,475	86.365	85.31	85.31	85.75	85.11	86.15	18,470	85.568	-0.40%
2014-06-20	0	86.45	86.35	87.00	86.30	86.95	59,100	5,119,425	86.623	85.65	85.55	86.20	85.50	86.15	59,650	85.824	2.37%
2014-06-19	0	84.45	84.40	84.45	84.40	84.95	26,700	2,258,385	84.584	83.67	83.62	83.67	83.62	84.17	26,949	83.803	0.18%
2014-06-18	0	84.30	84.30	84.50	84.00	85.00	20,100	1,698,855	84.520	83.52	83.52	83.72	83.22	84.22	20,287	83.740	1.57%
2014-06-17	0	83.00	82.50	83.05	82.50	84.50	42,000	3,510,510	83.584	82.23	81.74	82.28	81.74	83.72	42,391	82.812	-2.70%
2014-06-16	0	85.30	84.90	85.30	84.80	86.00	36,600	3,124,800	85.377	84.51	84.12	84.51	84.02	85.21	36,941	84.589	0.95%
2014-06-13	0	84.50	84.50	84.80	83.50	84.65	34,308	2,880,474	83.959	83.72	83.72	84.02	82.73	83.87	34,628	83.184	1.20%
2014-06-12	0	83.50	83.50	83.75	82.55	84.15	42,000	3,508,350	83.532	82.73	82.73	82.98	81.79	83.37	42,391	82.761	3.21%
2014-06-11	0	80.90	80.75	81.40	79.00	81.40	50,400	4,070,520	80.764	80.15	80.00	80.65	78.27	80.65	50,869	80.019	2.53%
2014-06-10	0	78.90	78.90	79.15	78.70	81.50	207,600	16,716,375	80.522	78.17	78.17	78.42	77.97	80.75	209,534	79.779	-5.28%
2014-06-09	0	83.30	82.65	83.35	82.75	85.00	69,900	5,830,635	83.414	82.53	81.89	82.58	81.99	84.22	70,551	82.644	-3.14%
2014-06-06	0	86.00	85.80	86.10	85.25	86.55	29,600	2,538,890	85.773	85.21	85.01	85.31	84.46	85.75	29,876	84.982	-0.86%
2014-06-05	0	86.75	86.50	86.75	86.15	87.55	29,400	2,545,365	86.577	85.95	85.70	85.95	85.35	86.74	29,674	85.778	0.12%
2014-06-04	0	86.65	86.30	86.70	86.30	87.70	44,100	3,830,250	86.854	85.85	85.50	85.90	85.50	86.89	44,511	86.052	-4.04%
2014-06-03	0	90.30	89.80	90.45	89.50	92.30	46,500	4,241,535	91.216	89.47	88.97	89.62	88.67	91.45	46,933	90.374	-1.47%
2014-05-30	0	91.65	90.85	91.85	90.15	91.85	83,500	7,607,145	91.104	90.80	90.01	91.00	89.32	91.00	84,278	90.263	1.21%
2014-05-29	0	90.55	90.55	90.70	90.40	91.30	82,400	7,487,400	90.867	89.71	89.71	89.86	89.57	90.46	83,167	90.028	2.03%
2014-05-28	0	88.75	88.40	88.75	87.55	88.80	63,900	5,663,370	88.629	87.93	87.58	87.93	86.74	87.98	64,495	87.811	1.60%
2014-05-27	0	87.35	87.20	87.40	86.85	87.65	19,412	1,693,546	87.242	86.54	86.40	86.59	86.05	86.84	19,593	86.437	-0.29%
2014-05-26	0	87.60	87.10	87.65	86.90	88.00	32,400	2,829,735	87.338	86.79	86.30	86.84	86.10	87.19	32,702	86.532	-0.34%
2014-05-23	0	87.90	87.90	88.00	86.90	88.20	27,512	2,414,023	87.744	87.09	87.09	87.19	86.10	87.39	27,768	86.935	2.33%
2014-05-22	0	85.90	85.85	86.85	84.80	86.85	81,600	7,023,855	86.077	85.11	85.06	86.05	84.02	86.05	82,360	85.282	2.51%
2014-05-21	0	83.80	83.35	83.90	83.00	85.50	51,000	4,258,890	83.508	83.03	82.58	83.13	82.23	84.71	51,475	82.737	-2.24%
2014-05-20	0	86.05	86.20	86.70	85.40	86.85	32,700	2,816,295	86.125	84.92	85.07	85.57	84.28	85.71	33,133	84.999	2.75%
2014-05-19	0	83.75	83.15	83.80	82.80	84.00	19,200	1,602,390	83.458	82.65	82.06	82.70	81.72	82.90	19,454	82.367	0.42%
2014-05-16	0	83.40	83.40	83.95	83.05	83.95	26,400	2,206,560	83.582	82.31	82.31	82.85	81.96	82.85	26,750	82.489	-0.36%
2014-05-15	0	83.70	83.70	83.90	83.40	84.90	41,400	3,472,905	83.887	82.61	82.61	82.80	82.31	83.79	41,948	82.790	-2.11%
2014-05-14	0	85.50	85.45	85.80	84.65	85.75	29,100	2,481,570	85.277	84.38	84.33	84.68	83.54	84.63	29,486	84.162	-0.12%
2014-05-13	0	85.60	85.25	85.60	85.05	86.65	39,050	3,347,105	85.713	84.48	84.14	84.48	83.94	85.52	39,567	84.593	-0.75%
2014-05-12	0	86.25	86.25	86.40	85.65	86.65	37,500	3,236,655	86.311	85.12	85.12	85.27	84.53	85.52	37,997	85.182	1.53%
2014-05-09	0	84.95	84.50	84.95	83.25	85.40	127,645	10,818,687	84.756	83.84	83.40	83.84	82.16	84.28	129,336	83.648	2.53%
2014-05-08	0	82.85	82.45	82.85	78.00	88.70	169,000	14,018,005	82.947	81.77	81.37	81.77	76.98	87.54	171,239	81.862	-6.91%
2014-05-07	0	89.00	88.85	89.15	88.65	91.80	62,700	5,627,025	89.745	87.84	87.69	87.98	87.49	90.60	63,531	88.572	-4.09%
2014-05-05	0	92.80	92.60	93.00	90.40	93.70	145,200	13,479,225	92.832	91.59	91.39	91.78	89.22	92.47	147,124	91.618	3.63%
2014-05-02	0	89.55	89.55	89.60	87.50	89.70	30,000	2,673,900	89.130	88.38	88.38	88.43	86.36	88.53	30,397	87.965	1.76%
2014-04-30	0	88.00	87.95	88.20	87.90	89.60	56,700	5,021,775	88.567	86.85	86.80	87.05	86.75	88.43	57,451	87.409	1.38%
2014-04-29	0	86.80	86.30	87.00	85.50	88.50	182,000	15,682,535	86.168	85.67	85.17	85.86	84.38	87.34	184,411	85.041	-4.62%
2014-04-28	0	91.00	90.90	90.95	90.70	93.45	108,000	9,879,075	91.473	89.81	89.71	89.76	89.51	92.23	109,431	90.277	-4.21%
2014-04-25	0	95.00	94.85	95.20	95.00	95.80	30,000	2,858,655	95.289	93.76	93.61	93.96	93.76	94.55	30,397	94.043	0.00%
2014-04-24	0	95.00	95.00	95.35	94.50	96.80	128,700	12,239,100	95.098	93.76	93.76	94.10	93.26	95.53	130,405	93.855	-3.85%
2014-04-23	0	98.80	98.70	99.25	96.50	99.50	104,600	10,351,212	98.960	97.51	97.41	97.95	95.24	98.20	105,986	97.666	4.61%
2014-04-22	0	94.45	94.50	94.65	94.20	96.50	81,369	7,734,759	95.058	93.22	93.26	93.41	92.97	95.24	82,447	93.815	2.00%
2014-04-17	0	92.60	92.35	92.95	91.60	92.85	69,150	6,381,832	92.290	91.39	91.14	91.73	90.40	91.64	70,066	91.083	2.83%
2014-04-16	0	90.05	90.00	90.40	89.10	90.60	163,500	14,707,275	89.953	88.87	88.82	89.22	87.94	89.42	165,666	88.777	-1.53%
2014-04-15	0	91.45	91.45	91.50	91.45	94.00	142,900	13,160,450	92.096	90.25	90.25	90.30	90.25	92.77	144,793	90.891	-2.09%
2014-04-14	0	93.40	93.25	94.00	92.30	94.50	159,000	14,835,915	93.308	92.18	92.03	92.77	91.09	93.26	161,106	92.088	-2.10%
2014-04-11	0	95.40	95.45	96.35	95.00	96.55	158,400	15,166,710	95.749	94.15	94.20	95.09	93.76	95.29	160,499	94.498	-5.54%
2014-04-10	0	101.0	100.3	101.8	97.25	101.9	44,100	4,375,335	99.214	99.68	98.99	100.5	95.98	100.6	44,684	97.917	4.55%
2014-04-09	0	96.60	96.50	97.70	95.15	97.25	68,700	6,611,760	96.241	95.34	95.24	96.42	93.91	95.98	69,610	94.983	1.95%
2014-04-08	0	94.75	94.75	95.05	93.05	95.20	148,800	14,024,445	94.250	93.51	93.51	93.81	91.83	93.96	150,771	93.018	0.05%
2014-04-07	0	94.70	94.50	94.70	94.50	97.50	84,300	8,046,915	95.456	93.46	93.26	93.46	93.26	96.23	85,417	94.208	-3.96%
2014-04-04	0	98.60	98.50	99.40	98.55	100.4	49,200	4,874,430	99.074	97.31	97.21	98.10	97.26	99.09	49,852	97.778	-3.80%
2014-04-03	0	102.5	102.1	102.7	101.0	103.4	27,300	2,784,420	101.99	101.2	100.8	101.4	99.68	102.0	27,662	100.66	-1.63%
2014-04-02	0	104.2	103.8	104.6	104.0	105.0	57,064	5,954,878	104.35	102.8	102.4	103.2	102.6	103.6	57,820	102.99	1.26%
2014-04-01	0	102.9	102.5	102.9	98.00	103.1	98,100	9,881,400	100.73	101.6	101.2	101.6	96.72	101.8	99,400	99.411	6.95%
2014-03-31	0	97.10	96.80	97.45	96.55	97.55	70,319	6,814,535	96.909	94.95	94.66	95.29	94.41	95.39	71,910	94.765	3.30%
2014-03-28	0	94.00	93.80	94.80	93.60	94.10	43,200	4,056,345	93.897	91.92	91.73	92.70	91.53	92.02	44,177	91.820	-0.84%
2014-03-27	0	94.80	94.60	94.80	94.40	97.20	102,300	9,811,350	95.908	92.70	92.51	92.70	92.31	95.05	104,614	93.786	-3.85%
2014-03-26	0	98.60	98.10	99.00	97.65	100.5	88,800	8,723,700	98.240	96.42	95.93	96.81	95.49	98.28	90,809	96.067	-2.28%
2014-03-25	0	100.9	100.9	101.4	100.8	102.0	64,474	6,546,752	101.54	98.67	98.67	99.16	98.57	99.74	65,932	99.295	-3.17%
2014-03-24	0	104.2	104.2	104.5	103.8	104.8	12,600	1,313,640	104.26	101.9	101.9	102.2	101.5	102.5	12,885	101.95	-0.76%
2014-03-21	0	105.0	105.0	105.2	104.8	105.7	28,000	2,937,860	104.92	102.7	102.7	102.9	102.5	103.4	28,633	102.60	0.57%
2014-03-20	0	104.4	104.3	105.0	104.2	107.5	63,600	6,731,100	105.83	102.1	102.0	102.7	101.9	105.1	65,039	103.49	-3.15%
2014-03-19	0	107.8	107.8	108.0	107.3	108.1	27,300	2,944,620	107.86	105.4	105.4	105.6	104.9	105.7	27,918	105.48	-0.09%
2014-03-18	0	107.9	107.8	108.4	107.8	108.4	16,500	1,784,820	108.17	105.5	105.4	106.0	105.4	106.0	16,873	105.78	-0.37%
2014-03-17	0	108.3	108.2	108.4	106.8	108.5	51,900	5,608,500	108.06	105.9	105.8	106.0	104.4	106.1	53,074	105.67	0.28%
2014-03-14	0	108.0	108.0	108.2	107.5	108.4	90,000	9,722,370	108.03	105.6	105.6	105.8	105.1	106.0	92,036	105.64	-2.09%
2014-03-13	0	110.3	110.3	110.8	109.8	111.5	34,519	3,813,100	110.46	107.9	107.9	108.3	107.4	109.0	35,300	108.02	0.73%
2014-03-12	0	109.5	109.3	109.7	108.7	109.9	54,300	5,940,150	109.40	107.1	106.9	107.3	106.3	107.5	55,528	106.98	-3.44%
2014-03-11	0	113.4	113.0	113.8	112.2	113.8	18,800	2,125,850	113.08	110.9	110.5	111.3	109.7	111.3	19,225	110.58	-0.09%
2014-03-10	0	113.5	113.4	113.8	113.4	114.9	29,400	3,347,850	113.87	111.0	110.9	111.3	110.9	112.4	30,065	111.35	-2.16%
2014-03-07	0	116.0	116.0	116.6	115.5	117.0	24,025	2,793,625	116.28	113.4	113.4	114.0	112.9	114.4	24,568	113.71	-0.51%
2014-03-06	0	116.6	116.6	117.0	116.2	117.0	46,200	5,384,650	116.55	114.0	114.0	114.4	113.6	114.4	47,245	113.97	1.57%
2014-03-05	0	114.8	114.5	114.8	114.3	115.4	46,225	5,299,637	114.65	112.3	112.0	112.3	111.8	112.8	47,271	112.11	2.78%
2014-03-04	0	111.7	111.3	111.7	110.6	111.8	62,700	6,963,840	111.07	109.2	108.8	109.2	108.2	109.3	64,118	108.61	1.73%
2014-03-03	0	109.8	109.7	109.8	108.9	112.5	56,400	6,245,850	110.74	107.4	107.3	107.4	106.5	110.0	57,676	108.29	-0.81%
2014-02-28	0	110.7	110.6	111.2	110.0	111.8	45,300	5,030,640	111.05	108.3	108.2	108.7	107.6	109.3	46,325	108.60	1.47%
2014-02-27	0	109.1	108.7	109.1	108.6	109.5	30,600	3,333,480	108.94	106.7	106.3	106.7	106.2	107.1	31,292	106.53	-0.64%
2014-02-26	0	109.8	109.7	110.1	109.6	110.3	20,400	2,242,290	109.92	107.4	107.3	107.7	107.2	107.9	20,861	107.48	-0.54%
2014-02-25	0	110.4	110.3	111.2	110.2	112.5	42,600	4,737,120	111.20	108.0	107.9	108.7	107.8	110.0	43,564	108.74	1.38%
2014-02-24	0	108.9	108.9	109.5	108.5	110.0	25,200	2,751,480	109.19	106.5	106.5	107.1	106.1	107.6	25,770	106.77	-0.18%
2014-02-21	0	109.1	108.8	109.2	108.9	109.5	19,930	2,174,964	109.13	106.7	106.4	106.8	106.5	107.1	20,381	106.72	0.46%
2014-02-20	0	108.6	108.3	109.0	108.3	110.3	36,628	3,985,085	108.80	106.2	105.9	106.6	105.9	107.9	37,456	106.39	-1.54%
2014-02-19	0	110.3	110.2	110.5	109.3	111.2	52,200	5,758,770	110.32	107.9	107.8	108.1	106.9	108.7	53,381	107.88	-0.09%
2014-02-18	0	110.4	109.9	111.2	109.6	111.2	51,900	5,730,780	110.42	108.0	107.5	108.7	107.2	108.7	53,074	107.98	0.82%
2014-02-17	0	109.5	109.3	109.9	109.4	111.0	68,700	7,561,410	110.06	107.1	106.9	107.5	107.0	108.5	70,254	107.63	-0.45%
2014-02-14	0	110.0	109.6	110.2	109.5	111.0	75,600	8,319,660	110.05	107.6	107.2	107.8	107.1	108.5	77,310	107.61	1.10%
2014-02-13	0	108.8	108.3	109.0	108.5	111.3	32,400	3,548,160	109.51	106.4	105.9	106.6	106.1	108.8	33,133	107.09	-1.54%
2014-02-12	0	110.5	110.1	110.6	109.0	110.5	75,619	8,301,614	109.78	108.1	107.7	108.2	106.6	108.1	77,329	107.35	4.25%
2014-02-11	0	106.0	106.0	106.1	105.5	106.2	14,700	1,558,020	105.99	103.7	103.7	103.8	103.2	103.9	15,033	103.64	0.86%
2014-02-10	0	105.1	105.0	105.7	105.0	106.7	41,100	4,355,850	105.98	102.8	102.7	103.4	102.7	104.3	42,030	103.64	0.10%
2014-02-07	0	105.0	104.8	105.0	104.9	107.2	96,300	10,178,940	105.70	102.7	102.5	102.7	102.6	104.8	98,478	103.36	1.06%
2014-02-06	0	103.9	103.0	104.4	101.0	104.0	194,286	19,845,127	102.14	101.6	100.7	102.1	98.77	101.7	198,681	99.885	3.95%
2014-02-05	0	99.95	99.75	100.0	99.75	104.7	174,300	17,773,320	101.97	97.74	97.54	97.79	97.54	102.4	178,243	99.714	-2.39%
2014-02-04	0	102.4	102.4	103.4	101.7	103.8	69,600	7,153,170	102.78	100.1	100.1	101.1	99.45	101.5	71,174	100.50	-4.21%
2014-01-30	0	106.9	107.4	107.9	105.0	108.7	73,800	7,890,690	106.92	104.5	105.0	105.5	102.7	106.3	75,469	104.55	-1.84%
2014-01-29	0	108.9	108.2	109.9	104.6	110.0	123,900	13,411,260	108.24	106.5	105.8	107.5	102.3	107.6	126,703	105.85	5.42%
2014-01-28	0	103.3	102.6	103.8	100.0	104.5	204,600	20,914,110	102.22	101.0	100.3	101.5	97.79	102.2	209,228	99.959	1.97%
2014-01-27	0	101.3	101.2	101.3	98.00	103.0	190,500	19,075,755	100.14	99.06	98.96	99.06	95.83	100.7	194,809	97.920	-6.20%
2014-01-24	0	108.0	107.5	108.0	107.5	109.4	54,600	5,912,100	108.28	105.6	105.1	105.6	105.1	107.0	55,835	105.89	-1.91%
2014-01-23	0	110.1	110.0	110.6	110.0	114.0	130,800	14,508,660	110.92	107.7	107.6	108.2	107.6	111.5	133,759	108.47	-3.93%
2014-01-22	0	114.6	114.0	114.6	113.6	126.8	71,004	8,251,742	116.22	112.1	111.5	112.1	111.1	124.0	72,610	113.64	-4.10%
2014-01-21	0	119.5	119.0	120.5	119.0	122.7	31,500	3,791,730	120.37	116.9	116.4	117.8	116.4	120.0	32,213	117.71	1.10%
2014-01-20	0	118.2	118.1	119.2	117.7	122.0	67,500	8,035,800	119.05	115.6	115.5	116.6	115.1	119.3	69,027	116.42	-1.58%
2014-01-17	0	120.1	119.7	120.1	115.7	120.1	61,500	7,353,600	119.57	117.4	117.1	117.4	113.1	117.4	62,891	116.93	4.07%
2014-01-16	0	115.4	115.4	116.1	113.7	116.8	36,900	4,276,170	115.89	112.8	112.8	113.5	111.2	114.2	37,735	113.32	2.21%
2014-01-15	0	112.9	112.6	112.7	111.3	113.7	24,000	2,704,980	112.71	110.4	110.1	110.2	108.8	111.2	24,543	110.21	2.17%
2014-01-14	0	110.5	110.5	111.0	110.5	111.1	15,300	1,695,420	110.81	108.1	108.1	108.5	108.1	108.6	15,646	108.36	-0.36%
2014-01-13	0	110.9	110.1	110.9	110.0	111.5	23,400	2,583,300	110.40	108.4	107.7	108.4	107.6	109.0	23,929	107.96	0.36%
2014-01-10	0	110.5	110.5	110.7	110.0	112.5	33,800	3,758,280	111.19	108.1	108.1	108.3	107.6	110.0	34,565	108.73	-0.63%
2014-01-09	0	111.2	111.1	111.8	110.4	112.5	22,800	2,538,930	111.36	108.7	108.6	109.3	108.0	110.0	23,316	108.89	-0.63%
2014-01-08	0	111.9	111.0	112.9	110.0	113.7	69,900	7,821,900	111.90	109.4	108.5	110.4	107.6	111.2	71,481	109.43	4.09%
2014-01-07	0	107.5	107.5	109.4	103.4	109.0	103,800	11,067,810	106.63	105.1	105.1	107.0	101.1	106.6	106,148	104.27	4.27%
2014-01-06	0	103.1	103.0	103.8	102.5	104.0	32,100	3,319,950	103.43	100.8	100.7	101.5	100.2	101.7	32,826	101.14	-0.58%
2014-01-03	0	103.7	103.4	103.8	103.0	103.8	47,100	4,872,000	103.44	101.4	101.1	101.5	100.7	101.5	48,165	101.15	2.57%
2014-01-02	0	101.1	101.1	101.3	100.9	102.2	22,200	2,246,490	101.19	98.86	98.86	99.06	98.67	99.94	22,702	98.955	-0.30%
2013-12-31	0	101.4	101.0	101.7	100.9	101.9	25,200	2,545,830	101.03	99.16	98.77	99.45	98.67	99.65	25,770	98.790	0.00%
2013-12-30	0	101.4	101.1	101.3	100.1	101.6	18,300	1,850,580	101.12	99.16	98.86	99.06	97.89	99.35	18,714	98.888	-0.59%
2013-12-27	0	102.0	101.5	102.2	99.90	102.5	60,300	6,118,620	101.47	99.74	99.25	99.94	97.69	100.2	61,664	99.225	3.03%
2013-12-24	0	99.00	98.80	99.10	98.50	99.10	36,600	3,615,375	98.781	96.81	96.61	96.91	96.32	96.91	37,428	96.596	-0.10%
2013-12-23	0	99.10	99.00	99.30	98.70	99.90	30,300	2,998,740	98.968	96.91	96.81	97.10	96.52	97.69	30,985	96.779	-0.80%
2013-12-20	0	99.90	99.05	99.90	98.00	100.9	70,400	6,960,555	98.872	97.69	96.86	97.69	95.83	98.67	71,992	96.685	-0.60%
2013-12-19	0	100.5	100.0	100.6	100.0	101.2	53,100	5,339,400	100.55	98.28	97.79	98.37	97.79	98.96	54,301	98.330	0.30%
2013-12-18	0	100.2	100.1	100.4	99.50	100.5	38,100	3,817,800	100.20	97.98	97.89	98.18	97.30	98.28	38,962	97.988	1.11%
2013-12-17	0	99.10	99.10	99.30	98.90	99.70	14,700	1,459,215	99.266	96.91	96.91	97.10	96.71	97.49	15,033	97.071	1.38%
2013-12-16	0	97.75	97.30	97.95	97.05	98.00	19,800	1,933,545	97.654	95.59	95.15	95.78	94.90	95.83	20,248	95.494	1.14%
2013-12-13	0	96.65	96.70	97.50	96.50	98.00	21,600	2,092,620	96.881	94.51	94.56	95.34	94.37	95.83	22,089	94.738	-0.97%
2013-12-12	0	97.60	97.60	98.00	96.75	98.60	47,100	4,585,400	97.355	95.44	95.44	95.83	94.61	96.42	48,165	95.201	0.41%
2013-12-11	0	97.20	97.15	97.65	96.95	98.25	33,200	3,246,120	97.775	95.05	95.00	95.49	94.81	96.08	33,951	95.612	0.36%
2013-12-10	0	96.85	96.65	96.85	96.60	96.90	24,900	2,408,415	96.723	94.71	94.51	94.71	94.46	94.76	25,463	94.584	1.57%
2013-12-09	0	95.35	94.95	95.40	94.90	95.85	28,906	2,752,232	95.213	93.24	92.85	93.29	92.80	93.73	29,560	93.107	-0.16%
2013-12-06	0	95.50	95.00	95.75	95.00	96.00	66,900	6,399,315	95.655	93.39	92.90	93.63	92.90	93.88	68,413	93.539	1.06%
2013-12-05	0	94.50	94.10	94.50	93.50	94.55	44,400	4,168,710	93.890	92.41	92.02	92.41	91.43	92.46	45,404	91.813	2.38%
2013-12-04	0	92.30	92.30	92.85	91.00	92.80	42,300	3,885,885	91.865	90.26	90.26	90.80	88.99	90.75	43,257	89.833	0.38%
2013-12-03	0	91.95	91.65	92.05	91.15	92.30	41,700	3,812,700	91.432	89.92	89.62	90.01	89.13	90.26	42,643	89.409	-0.16%
2013-12-02	0	92.10	92.10	92.20	91.35	92.15	19,500	1,791,540	91.874	90.06	90.06	90.16	89.33	90.11	19,941	89.842	0.66%
2013-11-29	0	91.50	91.05	91.50	91.10	91.50	18,000	1,644,390	91.355	89.48	89.04	89.48	89.08	89.48	18,407	89.334	0.55%
2013-11-28	0	91.00	90.55	91.05	90.65	91.05	57,500	5,230,230	90.961	88.99	88.55	89.04	88.64	89.04	58,801	88.949	0.78%
2013-11-27	0	90.30	89.70	92.00	89.00	91.30	27,900	2,511,975	90.035	88.30	87.72	89.97	87.03	89.28	28,531	88.043	1.52%
2013-11-26	0	88.95	88.95	89.50	88.95	90.00	21,500	1,921,375	89.366	86.98	86.98	87.52	86.98	88.01	21,986	87.390	-0.45%
2013-11-25	0	89.35	89.20	89.95	89.20	90.00	26,700	2,394,900	89.697	87.37	87.23	87.96	87.23	88.01	27,304	87.713	0.00%
2013-11-22	0	89.35	88.50	89.85	87.90	89.75	53,000	4,716,755	88.995	87.37	86.54	87.86	85.96	87.76	54,199	87.027	2.88%
2013-11-21	0	86.85	86.65	86.85	86.20	89.20	104,900	9,108,570	86.831	84.93	84.73	84.93	84.29	87.23	107,273	84.910	-1.70%
2013-11-20	0	88.35	88.15	88.35	87.80	90.05	46,500	4,103,025	88.237	86.40	86.20	86.40	85.86	88.06	47,552	86.285	-2.21%
2013-11-19	0	90.35	90.00	91.00	89.70	92.00	49,500	4,464,930	90.201	88.35	88.01	88.99	87.72	89.97	50,620	88.205	-0.39%
2013-11-18	0	90.70	90.70	90.75	89.90	91.60	73,800	6,704,010	90.840	88.69	88.69	88.74	87.91	89.57	75,469	88.831	0.95%
2013-11-15	0	89.85	89.80	89.85	89.60	90.30	24,600	2,211,030	89.879	87.86	87.81	87.86	87.62	88.30	25,156	87.891	-1.26%
2013-11-14	0	91.00	91.00	91.50	90.95	91.50	46,200	4,215,570	91.246	88.99	88.99	89.48	88.94	89.48	47,245	89.228	1.62%
2013-11-13	0	89.55	89.25	89.55	89.40	89.90	27,800	2,491,430	89.620	87.57	87.28	87.57	87.42	87.91	28,429	87.637	0.22%
2013-11-12	0	89.35	89.35	89.55	89.10	89.70	55,200	4,933,035	89.367	87.37	87.37	87.57	87.13	87.72	56,449	87.390	1.77%
2013-11-11	0	87.80	88.00	88.25	87.65	88.40	21,600	1,900,455	87.984	85.86	86.05	86.30	85.71	86.44	22,089	86.038	0.92%
2013-11-08	0	87.00	87.00	87.40	86.00	88.00	78,900	6,865,425	87.014	85.08	85.08	85.47	84.10	86.05	80,685	85.090	-3.81%
2013-11-07	0	90.45	90.45	90.90	89.10	90.90	60,223	5,433,428	90.222	88.45	88.45	88.89	87.13	88.89	61,585	88.226	2.20%
2013-11-06	0	88.50	88.50	88.70	87.00	89.00	40,800	3,610,410	88.490	86.54	86.54	86.74	85.08	87.03	41,723	86.533	0.40%
2013-11-05	0	88.15	87.60	88.15	87.50	88.55	29,400	2,581,755	87.815	86.20	85.66	86.20	85.56	86.59	30,065	85.872	1.79%
2013-11-04	0	86.60	86.20	86.60	86.05	87.00	18,000	1,556,595	86.478	84.68	84.29	84.68	84.15	85.08	18,407	84.565	-0.57%
2013-11-01	0	87.10	87.00	87.05	85.85	87.90	52,800	4,581,435	86.770	85.17	85.08	85.12	83.95	85.96	53,994	84.850	-0.63%
2013-10-31	0	87.65	87.05	87.65	86.65	88.50	61,200	5,356,905	87.531	85.71	85.12	85.71	84.73	86.54	62,584	85.595	-2.23%
2013-10-30	0	89.65	89.50	89.70	86.55	89.70	63,300	5,637,690	89.063	87.67	87.52	87.72	84.64	87.72	64,732	87.093	3.58%
2013-10-29	0	86.55	86.50	86.65	86.50	87.75	53,345	4,637,572	86.935	84.64	84.59	84.73	84.59	85.81	54,552	85.013	-2.09%
2013-10-28	0	88.40	88.30	88.50	88.35	89.90	46,200	4,105,935	88.873	86.44	86.35	86.54	86.40	87.91	47,245	86.907	-2.37%
2013-10-25	0	90.55	90.20	90.55	89.95	91.15	66,300	6,001,650	90.523	88.55	88.20	88.55	87.96	89.13	67,800	88.520	2.90%
2013-10-24	0	88.00	88.05	88.70	87.60	89.00	98,300	8,672,875	88.229	86.05	86.10	86.74	85.66	87.03	100,523	86.277	-2.82%
2013-10-23	0	90.55	90.50	91.00	90.50	92.55	76,850	7,028,375	91.456	88.55	88.50	88.99	88.50	90.50	78,588	89.433	-2.48%
2013-10-22	0	92.85	92.60	92.75	92.20	95.05	57,600	5,367,780	93.191	90.80	90.55	90.70	90.16	92.95	58,903	91.129	-3.28%
2013-10-21	0	96.00	96.00	96.50	94.20	96.75	92,400	8,867,970	95.974	93.88	93.88	94.37	92.12	94.61	94,490	93.851	4.23%
2013-10-18	0	92.10	91.50	92.20	89.65	92.45	90,600	8,287,590	91.475	90.06	89.48	90.16	87.67	90.41	92,649	89.451	2.73%
2013-10-17	0	89.65	89.60	89.95	89.25	89.95	84,900	7,617,750	89.726	87.67	87.62	87.96	87.28	87.96	86,820	87.742	1.76%
2013-10-16	0	88.10	88.10	88.50	87.70	88.70	66,894	5,907,358	88.309	86.15	86.15	86.54	85.76	86.74	68,407	86.356	0.00%
2013-10-15	0	88.10	87.60	88.10	86.50	88.30	117,200	10,267,675	87.608	86.15	85.66	86.15	84.59	86.35	119,851	85.670	3.83%
2013-10-11	0	84.85	84.60	85.15	84.60	88.80	69,300	5,918,865	85.409	82.97	82.73	83.27	82.73	86.84	70,868	83.520	0.30%
2013-10-10	0	84.60	84.05	85.80	83.00	86.00	237,450	20,028,015	84.346	82.73	82.19	83.90	81.16	84.10	242,821	82.481	0.59%
2013-10-09	0	84.10	84.10	85.15	84.05	86.80	155,542	13,161,554	84.617	82.24	82.24	83.27	82.19	84.88	159,060	82.746	-4.00%
2013-10-08	0	87.60	87.00	88.50	86.00	88.50	86,241	7,485,366	86.796	85.66	85.08	86.54	84.10	86.54	88,192	84.876	-0.57%
2013-10-07	0	88.10	88.00	90.70	85.25	90.70	135,400	11,923,880	88.064	86.15	86.05	88.69	83.36	88.69	138,463	86.116	4.57%
2013-10-04	0	84.25	84.30	85.40	83.70	85.40	96,900	8,163,015	84.242	82.39	82.44	83.51	81.85	83.51	99,092	82.378	-1.58%
2013-10-03	0	85.60	85.60	86.30	84.00	86.55	70,200	6,042,825	86.080	83.71	83.71	84.39	82.14	84.64	71,788	84.176	2.21%
2013-10-02	0	83.75	83.70	84.00	83.20	84.30	64,900	5,443,370	83.873	81.90	81.85	82.14	81.36	82.44	66,368	82.018	4.17%
2013-09-30	0	80.40	79.20	81.25	80.00	82.45	69,900	5,663,580	81.024	78.62	77.45	79.45	78.23	80.63	71,481	79.232	-1.83%
2013-09-27	0	81.90	81.45	83.00	81.90	83.00	26,400	2,185,440	82.782	80.09	79.65	81.16	80.09	81.16	26,997	80.951	-0.24%
2013-09-26	0	82.10	82.10	82.45	81.50	82.50	34,186	2,809,417	82.180	80.28	80.28	80.63	79.70	80.68	34,959	80.363	2.75%
2013-09-25	0	79.90	79.75	80.55	79.80	80.55	45,746	3,671,167	80.251	78.13	77.99	78.77	78.03	78.77	46,781	78.476	0.50%
2013-09-24	0	79.50	79.35	79.40	79.00	81.25	31,300	2,485,380	79.405	77.74	77.59	77.64	77.25	79.45	32,008	77.649	-1.85%
2013-09-23	0	81.00	79.30	81.05	79.70	81.00	21,600	1,728,840	80.039	79.21	77.55	79.26	77.94	79.21	22,089	78.269	-0.06%
2013-09-19	0	81.05	81.00	81.35	81.00	82.50	68,545	5,603,458	81.749	79.26	79.21	79.55	79.21	80.68	70,095	79.940	1.25%
2013-09-18	0	80.05	80.05	80.50	79.25	80.75	103,026	8,247,032	80.048	78.28	78.28	78.72	77.50	78.96	105,356	78.277	-0.56%
2013-09-17	0	80.50	80.30	81.50	80.40	84.00	79,000	6,440,110	81.520	78.72	78.52	79.70	78.62	82.14	80,787	79.717	-3.65%
2013-09-16	0	83.55	83.50	84.90	81.30	85.00	96,500	8,060,630	83.530	81.70	81.65	83.02	79.50	83.12	98,683	81.682	4.76%
2013-09-13	0	79.75	79.70	80.95	79.15	82.00	61,500	4,942,350	80.363	77.99	77.94	79.16	77.40	80.19	62,891	78.586	-3.45%
2013-09-12	0	82.60	81.15	82.60	80.35	84.95	123,900	10,277,055	82.946	80.77	79.36	80.77	78.57	83.07	126,703	81.112	5.42%
2013-09-11	0	78.35	78.20	78.70	78.00	79.00	22,500	1,768,500	78.600	76.62	76.47	76.96	76.27	77.25	23,009	76.861	2.96%
2013-09-10	0	76.10	76.00	76.35	75.50	78.50	41,400	3,153,375	76.168	74.42	74.32	74.66	73.83	76.76	42,336	74.484	2.28%
2013-09-09	0	74.40	74.30	75.00	73.70	74.85	35,807	2,668,261	74.518	72.75	72.66	73.34	72.07	73.19	36,617	72.870	2.06%
2013-09-06	0	72.90	72.60	72.95	72.35	73.10	23,400	1,702,935	72.775	71.29	70.99	71.34	70.75	71.48	23,929	71.165	0.28%
2013-09-05	0	72.70	72.70	73.45	72.35	73.10	17,562	1,277,104	72.720	71.09	71.09	71.83	70.75	71.48	17,959	71.111	1.25%
2013-09-04	0	71.80	71.50	72.20	71.75	72.35	20,263	1,461,667	72.135	70.21	69.92	70.60	70.16	70.75	20,721	70.539	0.42%
2013-09-03	0	71.50	71.35	71.50	70.85	71.70	25,200	1,799,850	71.423	69.92	69.77	69.92	69.28	70.11	25,770	69.843	0.28%
2013-09-02	0	71.30	71.10	71.30	70.60	71.40	16,364	1,162,328	71.030	69.72	69.53	69.72	69.04	69.82	16,734	69.458	0.49%
2013-08-30	0	70.95	70.00	70.95	70.50	71.00	31,368	2,218,797	70.734	69.38	68.45	69.38	68.94	69.43	32,078	69.170	2.45%
2013-08-29	0	69.25	69.25	69.80	68.65	69.45	6,100	421,605	69.116	67.72	67.72	68.26	67.13	67.91	6,238	67.587	0.73%
2013-08-28	0	68.75	68.70	68.95	68.75	69.50	23,946	1,653,036	69.032	67.23	67.18	67.42	67.23	67.96	24,488	67.505	-2.14%
2013-08-27	0	70.25	70.10	-	70.25	70.30	2,400	168,525	70.219	68.70	68.55	-	68.70	68.75	2,454	68.666	-0.28%
2013-08-26	0	70.45	70.00	70.80	70.30	70.95	14,982	1,058,670	70.663	68.89	68.45	69.23	68.75	69.38	15,321	69.100	0.64%
2013-08-23	0	70.00	70.00	70.70	70.00	70.75	11,400	802,770	70.418	68.45	68.45	69.14	68.45	69.19	11,658	68.861	-0.64%
2013-08-22	0	70.45	70.15	70.50	69.85	71.00	39,300	2,761,680	70.272	68.89	68.60	68.94	68.30	69.43	40,189	68.717	-0.42%
2013-08-21	0	70.75	70.30	70.80	70.00	70.75	3,000	209,820	69.940	69.19	68.75	69.23	68.45	69.19	3,068	68.393	1.00%
2013-08-20	0	70.05	70.05	70.35	69.95	70.50	20,868	1,465,563	70.230	68.50	68.50	68.79	68.40	68.94	21,340	68.677	1.30%
2013-08-19	0	69.15	69.10	70.00	69.00	69.60	22,800	1,581,135	69.348	67.62	67.57	68.45	67.47	68.06	23,316	67.814	0.95%
2013-08-16	0	68.50	68.05	68.90	68.40	68.95	32,400	2,226,045	68.705	66.98	66.54	67.38	66.89	67.42	33,133	67.185	-0.72%
2013-08-15	0	69.00	68.80	69.50	69.00	69.50	25,200	1,745,040	69.248	67.47	67.28	67.96	67.47	67.96	25,770	67.716	0.88%
2013-08-13	0	68.40	68.15	68.75	68.00	68.40	10,500	716,205	68.210	66.89	66.64	67.23	66.50	66.89	10,738	66.701	-0.15%
2013-08-12	0	68.50	68.40	68.50	68.35	68.70	34,300	2,349,465	68.498	66.98	66.89	66.98	66.84	67.18	35,076	66.982	-0.07%
2013-08-09	0	68.55	68.30	-	67.30	68.60	47,100	3,227,040	68.515	67.03	66.79	-	65.81	67.08	48,165	66.999	2.31%
2013-08-08	0	67.00	61.10	67.00	67.00	67.20	20,400	1,367,370	67.028	65.52	59.75	65.52	65.52	65.71	20,861	65.545	0.00%
2013-08-07	0	67.00	66.50	67.00	67.05	67.25	10,500	704,280	67.074	65.52	65.03	65.52	65.57	65.76	10,738	65.591	-0.15%
2013-08-06	0	67.10	67.10	67.15	67.00	67.10	13,500	904,980	67.036	65.62	65.62	65.66	65.52	65.62	13,805	65.553	-0.45%
2013-08-05	0	67.40	67.35	67.50	67.40	67.90	9,600	647,520	67.450	65.91	65.86	66.01	65.91	66.40	9,817	65.958	2.12%
2013-08-02	0	66.00	65.65	66.15	65.65	66.20	21,900	1,445,490	66.004	64.54	64.20	64.69	64.20	64.74	22,395	64.544	2.96%
2013-08-01	0	64.10	64.10	64.70	-	-	0	0	-	62.68	62.68	63.27	-	-	0	-	0.16%
2013-07-31	0	64.00	63.80	64.00	62.05	64.20	46,727	2,974,334	63.653	62.58	62.39	62.58	60.68	62.78	47,784	62.245	3.90%
2013-07-30	0	61.60	61.45	62.10	61.45	61.90	11,730	723,087	61.644	60.24	60.09	60.73	60.09	60.53	11,995	60.281	0.57%
2013-07-29	0	61.25	60.80	62.00	61.25	61.25	3,000	183,750	61.250	59.90	59.46	60.63	59.90	59.90	3,068	59.895	0.00%
2013-07-26	0	61.25	60.85	61.70	60.70	61.75	4,500	275,250	61.167	59.90	59.50	60.34	59.36	60.38	4,602	59.814	-2.47%
2013-07-25	0	62.80	61.85	62.80	62.15	63.05	2,400	149,565	62.319	61.41	60.48	61.41	60.78	61.66	2,454	60.940	-0.79%
2013-07-24	0	63.30	62.80	63.30	62.95	63.55	17,400	1,097,190	63.057	61.90	61.41	61.90	61.56	62.14	17,794	61.662	0.80%
2013-07-23	0	62.80	62.60	62.90	62.75	62.90	10,200	640,965	62.840	61.41	61.22	61.51	61.36	61.51	10,431	61.450	0.40%
2013-07-22	0	62.55	62.40	63.20	62.20	63.45	29,100	1,831,980	62.955	61.17	61.02	61.80	60.82	62.05	29,758	61.562	1.71%
2013-07-19	0	61.50	61.45	62.50	61.35	62.50	12,300	762,705	62.009	60.14	60.09	61.12	59.99	61.12	12,578	60.637	0.82%
2013-07-18	0	61.00	60.25	61.00	60.50	61.00	5,700	346,725	60.829	59.65	58.92	59.65	59.16	59.65	5,829	59.483	0.91%
2013-07-17	0	60.45	60.40	60.80	59.80	60.90	20,700	1,253,385	60.550	59.11	59.06	59.46	58.48	59.55	21,168	59.211	0.75%
2013-07-16	0	60.00	59.35	60.75	60.00	60.00	2,400	144,000	60.000	58.67	58.04	59.41	58.67	58.67	2,454	58.673	1.35%
2013-07-15	0	59.20	59.20	60.20	58.95	60.80	3,000	179,805	59.935	57.89	57.89	58.87	57.65	59.46	3,068	58.609	0.85%
2013-07-12	0	58.70	58.65	59.30	58.25	59.30	15,900	941,130	59.191	57.40	57.35	57.99	56.96	57.99	16,260	57.881	1.82%
2013-07-11	0	57.65	57.40	57.65	57.00	57.95	57,900	3,332,220	57.551	56.37	56.13	56.37	55.74	56.67	59,210	56.278	2.95%
2013-07-10	0	56.00	55.85	56.45	55.70	56.45	56,700	3,172,005	55.944	54.76	54.61	55.20	54.47	55.20	57,983	54.706	-3.61%
2013-07-09	0	58.10	57.00	58.10	58.15	58.20	1,500	87,240	58.160	56.81	55.74	56.81	56.86	56.91	1,534	56.874	-0.68%
2013-07-08	0	58.50	58.50	59.00	56.90	58.50	12,600	731,610	58.064	57.21	57.21	57.69	55.64	57.21	12,885	56.780	2.01%
2013-07-05	0	57.35	57.30	57.70	56.80	57.35	5,400	308,400	57.111	56.08	56.03	56.42	55.54	56.08	5,522	55.848	0.17%
2013-07-04	0	57.25	57.10	58.45	57.00	57.25	2,400	137,070	57.113	55.98	55.84	57.16	55.74	55.98	2,454	55.849	0.35%
2013-07-03	0	57.05	56.70	60.90	57.00	59.30	39,000	2,252,325	57.752	55.79	55.45	59.55	55.74	57.99	39,882	56.475	-3.31%
2013-07-02	0	59.00	59.00	59.25	58.85	59.45	19,200	1,134,105	59.068	57.69	57.69	57.94	57.55	58.14	19,634	57.761	0.60%
2013-06-28	0	58.65	58.65	58.80	58.00	58.70	31,800	1,856,580	58.383	57.35	57.35	57.50	56.72	57.40	32,519	57.092	2.00%
2013-06-27	0	57.50	57.05	57.85	57.20	57.85	20,100	1,160,175	57.720	56.23	55.79	56.57	55.93	56.57	20,555	56.443	-0.17%
2013-06-26	0	57.60	57.60	58.25	57.60	57.90	15,600	901,800	57.808	56.33	56.33	56.96	56.33	56.62	15,953	56.529	1.14%
2013-06-25	0	56.95	55.55	56.95	56.00	57.50	14,100	797,805	56.582	55.69	54.32	55.69	54.76	56.23	14,419	55.330	-1.81%
2013-06-24	0	58.00	57.25	58.00	57.55	60.00	35,700	2,090,475	58.557	56.72	55.98	56.72	56.28	58.67	36,508	57.262	-4.76%
2013-06-21	0	60.90	60.90	61.25	58.85	62.00	19,200	1,169,145	60.893	59.55	59.55	59.90	57.55	60.63	19,634	59.546	-4.99%
2013-06-20	0	64.10	64.10	64.30	64.05	64.55	38,400	2,471,055	64.350	62.68	62.68	62.88	62.63	63.12	39,269	62.927	-0.47%
2013-06-19	0	64.40	64.30	64.70	64.05	64.90	41,100	2,646,480	64.391	62.98	62.88	63.27	62.63	63.46	42,030	62.967	0.47%
2013-06-18	0	64.10	64.00	64.50	63.15	64.50	39,001	2,501,479	64.139	62.68	62.58	63.07	61.75	63.07	39,883	62.720	2.07%
2013-06-17	0	62.80	62.35	62.80	61.90	63.00	9,000	564,330	62.703	61.41	60.97	61.41	60.53	61.61	9,204	61.316	1.45%
2013-06-14	0	61.90	61.90	62.20	61.90	61.90	900	55,710	61.900	60.53	60.53	60.82	60.53	60.53	920	60.531	1.14%
2013-06-13	0	61.20	61.30	61.50	61.00	61.20	12,900	788,790	61.147	59.85	59.94	60.14	59.65	59.85	13,192	59.794	-0.97%
2013-06-11	0	61.80	61.80	62.10	60.00	62.80	28,200	1,748,880	62.017	60.43	60.43	60.73	58.67	61.41	28,838	60.645	-1.59%
2013-06-10	0	62.80	62.75	62.80	62.50	62.80	12,300	769,455	62.557	61.41	61.36	61.41	61.12	61.41	12,578	61.174	5.37%
2013-06-07	0	59.60	59.45	60.90	59.15	60.15	8,700	519,630	59.728	58.28	58.14	59.55	57.84	58.82	8,897	58.406	0.34%
2013-06-06	0	59.40	58.40	59.45	57.00	60.90	32,400	1,910,940	58.980	58.09	57.11	58.14	55.74	59.55	33,133	57.675	-2.46%
2013-06-05	0	60.90	60.60	61.85	-	-	0	0	-	59.55	59.26	60.48	-	-	0	-	0.00%
2013-06-04	0	60.90	60.30	61.30	60.30	61.00	4,500	272,610	60.580	59.55	58.97	59.94	58.97	59.65	4,602	59.240	-0.08%
2013-06-03	0	60.95	60.50	61.20	60.65	61.05	13,300	810,765	60.960	59.60	59.16	59.85	59.31	59.70	13,601	59.611	0.25%
2013-05-31	0	60.80	60.65	61.05	60.80	61.45	11,400	695,445	61.004	59.46	59.31	59.70	59.46	60.09	11,658	59.655	-0.65%
2013-05-30	0	61.20	60.75	61.20	60.65	61.35	14,400	876,480	60.867	59.85	59.41	59.85	59.31	59.99	14,726	59.520	-0.24%
2013-05-29	0	61.35	61.15	61.55	61.30	62.15	8,900	549,485	61.740	59.99	59.80	60.19	59.94	60.78	9,101	60.374	0.08%
2013-05-28	0	61.30	61.30	61.90	61.25	61.95	8,100	498,480	61.541	59.94	59.94	60.53	59.90	60.58	8,283	60.180	0.41%
2013-05-27	0	61.05	61.00	61.65	60.00	62.00	20,100	1,230,000	61.194	59.70	59.65	60.29	58.67	60.63	20,555	59.840	0.33%
2013-05-24	0	60.85	60.85	61.55	60.85	61.50	33,900	2,074,170	61.185	59.50	59.50	60.19	59.50	60.14	34,667	59.832	-2.64%
2013-05-23	0	62.50	62.50	63.00	62.30	63.50	34,800	2,181,810	62.696	61.12	61.12	61.61	60.92	62.10	35,587	61.309	-1.42%
2013-05-22	0	63.40	63.40	-	-	-	0	0	-	62.00	62.00	-	-	-	0	-	0.00%
2013-05-21	0	63.40	63.40	64.30	63.40	64.30	40,500	2,590,830	63.971	62.00	62.00	62.88	62.00	62.88	41,416	62.556	0.48%
2013-05-20	0	63.10	63.10	64.65	62.40	64.30	67,200	4,265,685	63.477	61.70	61.70	63.22	61.02	62.88	68,720	62.073	0.24%
2013-05-16	0	62.95	62.50	63.00	62.95	63.60	20,100	1,275,300	63.448	61.56	61.12	61.61	61.56	62.19	20,555	62.044	-1.02%
2013-05-15	0	63.60	63.15	64.00	63.50	64.50	29,100	1,865,520	64.107	62.19	61.75	62.58	62.10	63.07	29,758	62.689	-1.40%
2013-05-14	0	64.50	63.95	64.80	64.80	64.80	300	19,440	64.800	63.07	62.54	63.37	63.37	63.37	307	63.367	0.00%
2013-05-13	0	64.50	64.50	-	64.00	65.50	16,500	1,067,175	64.677	63.07	63.07	-	62.58	64.05	16,873	63.247	-1.53%
2013-05-10	0	65.50	65.50	-	64.60	65.50	26,700	1,738,350	65.107	64.05	64.05	-	63.17	64.05	27,304	63.667	2.18%
2013-05-09	0	64.10	64.10	64.55	64.00	64.75	26,400	1,701,120	64.436	62.68	62.68	63.12	62.58	63.32	26,997	63.011	0.16%
2013-05-08	0	64.00	63.50	64.20	63.35	64.40	21,000	1,338,645	63.745	62.58	62.10	62.78	61.95	62.98	21,475	62.335	-0.78%
2013-05-07	0	64.50	64.35	64.50	64.50	64.55	25,800	1,664,175	64.503	63.07	62.93	63.07	63.07	63.12	26,384	63.076	0.39%
2013-05-06	0	64.25	64.00	64.50	63.40	64.25	12,200	779,370	63.883	62.83	62.58	63.07	62.00	62.83	12,476	62.470	0.86%
2013-05-03	0	63.70	63.30	63.70	63.05	64.00	21,600	1,371,105	63.477	62.29	61.90	62.29	61.66	62.58	22,089	62.073	2.41%
2013-05-02	0	62.20	62.20	63.00	-	-	0	0	-	60.82	60.82	61.61	-	-	0	-	0.00%
2013-04-30	0	62.20	62.20	62.70	62.15	62.80	11,400	711,615	62.422	60.82	60.82	61.31	60.78	61.41	11,658	61.042	-1.50%
2013-04-29	0	63.15	62.65	63.15	62.25	63.15	8,100	507,420	62.644	61.75	61.26	61.75	60.87	61.75	8,283	61.259	-0.08%
2013-04-26	0	63.20	62.90	63.90	61.85	63.20	25,800	1,617,870	62.708	61.80	61.51	62.49	60.48	61.80	26,384	61.321	3.27%
2013-04-25	0	61.20	61.20	61.75	61.10	63.00	9,000	558,030	62.003	59.85	59.85	60.38	59.75	61.61	9,204	60.632	0.74%
2013-04-24	0	60.75	60.70	60.95	60.45	61.05	61,200	3,717,960	60.751	59.41	59.36	59.60	59.11	59.70	62,584	59.407	2.10%
2013-04-23	0	59.50	59.05	59.90	58.60	59.85	11,400	676,095	59.307	58.18	57.74	58.58	57.30	58.53	11,658	57.995	2.23%
2013-04-22	0	58.20	58.20	59.00	58.15	58.20	600	34,905	58.175	56.91	56.91	57.69	56.86	56.91	614	56.888	0.78%
2013-04-19	0	57.75	56.80	57.80	57.00	57.75	7,800	447,225	57.337	56.47	55.54	56.52	55.74	56.47	7,976	56.068	-0.09%
2013-04-18	0	57.80	57.50	57.95	57.40	57.80	35,000	2,016,120	57.603	56.52	56.23	56.67	56.13	56.52	35,792	56.329	-2.36%
2013-04-17	0	59.20	59.20	59.70	59.15	59.20	1,800	106,500	59.167	57.89	57.89	58.38	57.84	57.89	1,841	57.858	1.20%
2013-04-16	0	58.50	58.30	58.90	58.30	59.50	24,600	1,441,680	58.605	57.21	57.01	57.60	57.01	58.18	25,156	57.309	-3.07%
2013-04-15	0	60.35	60.30	60.70	60.15	60.80	7,800	470,790	60.358	59.02	58.97	59.36	58.82	59.46	7,976	59.023	0.08%
2013-04-12	0	60.30	59.65	60.30	-	-	0	0	-	58.97	58.33	58.97	-	-	0	-	-0.17%
2013-04-11	0	60.40	60.20	60.40	60.00	60.50	14,700	886,470	60.304	59.06	58.87	59.06	58.67	59.16	15,033	58.970	2.98%
2013-04-10	0	58.65	58.65	58.95	58.45	58.65	3,600	210,480	58.467	57.35	57.35	57.65	57.16	57.35	3,681	57.173	0.34%
2013-04-09	0	58.45	58.45	58.95	57.60	58.90	18,300	1,068,390	58.382	57.16	57.16	57.65	56.33	57.60	18,714	57.091	3.45%
2013-04-08	0	56.50	56.10	56.50	55.65	56.70	9,000	505,275	56.142	55.25	54.86	55.25	54.42	55.45	9,204	54.900	-1.74%
2013-04-05	0	57.50	57.15	57.50	57.15	58.15	9,600	554,415	57.752	56.23	55.89	56.23	55.89	56.86	9,817	56.474	-2.87%
2013-04-03	0	59.20	49.00	59.15	59.15	59.20	6,600	390,420	59.155	57.89	47.92	57.84	57.84	57.89	6,749	57.846	0.17%
2013-04-02	0	59.10	58.80	59.10	58.80	59.10	4,500	265,290	58.953	57.79	57.50	57.79	57.50	57.79	4,602	57.649	-0.34%
2013-03-28	0	59.30	58.70	59.40	58.60	59.45	9,300	547,905	58.915	57.99	57.40	58.09	57.30	58.14	9,510	57.611	-0.17%
2013-03-27	0	59.40	59.20	59.40	58.80	59.80	21,300	1,265,550	59.415	58.09	57.89	58.09	57.50	58.48	21,782	58.101	2.06%
2013-03-26	0	58.20	58.00	58.20	57.00	58.65	15,600	907,140	58.150	56.91	56.72	56.91	55.74	57.35	15,953	56.864	2.65%
2013-03-25	0	56.70	56.25	56.70	56.60	56.90	15,600	884,655	56.709	55.45	55.01	55.45	55.35	55.64	15,953	55.454	1.25%
2013-03-22	0	56.00	55.70	56.30	55.80	58.45	32,100	1,800,390	56.087	54.76	54.47	55.05	54.57	57.16	32,826	54.846	0.27%
2013-03-21	0	55.85	55.20	55.85	54.40	56.00	58,800	3,264,810	55.524	54.61	53.98	54.61	53.20	54.76	60,130	54.296	5.58%
2013-03-20	0	52.90	52.70	52.90	52.60	52.90	15,600	821,647	52.670	51.73	51.53	51.73	51.44	51.73	15,953	51.505	-0.66%
2013-03-19	0	53.25	52.30	53.30	52.50	53.25	5,700	302,280	53.032	52.07	51.14	52.12	51.34	52.07	5,829	51.859	1.43%
2013-03-18	0	52.50	52.00	52.80	51.60	52.55	13,500	700,545	51.892	51.34	50.85	51.63	50.46	51.39	13,805	50.744	-2.60%
2013-03-15	0	53.90	53.50	53.90	53.25	53.90	7,800	418,080	53.600	52.71	52.32	52.71	52.07	52.71	7,976	52.414	0.94%
2013-03-14	0	53.40	53.40	53.60	53.30	53.40	2,400	127,980	53.325	52.22	52.22	52.41	52.12	52.22	2,454	52.146	1.42%
2013-03-13	0	52.65	52.65	53.25	52.25	53.35	18,300	967,995	52.896	51.49	51.49	52.07	51.09	52.17	18,714	51.726	-2.14%
2013-03-12	0	53.80	53.50	53.85	53.65	54.20	8,100	435,795	53.802	52.61	52.32	52.66	52.46	53.00	8,283	52.612	0.19%
2013-03-11	0	53.70	48.20	53.70	52.90	53.70	43,800	2,342,805	53.489	52.51	47.13	52.51	51.73	52.51	44,791	52.306	3.47%
2013-03-08	0	51.90	51.90	52.00	50.40	52.00	16,500	852,660	51.676	50.75	50.75	50.85	49.29	50.85	16,873	50.533	4.01%
2013-03-07	0	49.90	49.70	50.30	49.70	50.60	27,900	1,397,505	50.090	48.80	48.60	49.19	48.60	49.48	28,531	48.982	0.81%
2013-03-06	0	49.50	49.50	50.20	49.00	50.20	36,000	1,790,235	49.729	48.41	48.41	49.09	47.92	49.09	36,814	48.629	1.75%
2013-03-05	0	48.65	48.60	48.95	48.35	49.70	8,400	407,490	48.511	47.57	47.53	47.87	47.28	48.60	8,590	47.438	-2.11%
2013-03-04	0	49.70	49.45	50.00	48.50	49.90	26,400	1,297,365	49.143	48.60	48.36	48.89	47.43	48.80	26,997	48.056	-0.80%
2013-03-01	0	50.10	49.05	50.10	48.90	50.10	10,500	515,685	49.113	48.99	47.97	48.99	47.82	48.99	10,738	48.027	0.40%
2013-02-28	0	49.90	49.60	50.60	49.60	50.75	30,300	1,511,280	49.877	48.80	48.50	49.48	48.50	49.63	30,985	48.774	2.04%
2013-02-27	0	48.90	48.65	49.20	48.80	50.30	49,500	2,424,315	48.976	47.82	47.57	48.11	47.72	49.19	50,620	47.893	-1.41%
2013-02-26	0	49.60	49.20	50.00	49.60	49.60	600	29,760	49.600	48.50	48.11	48.89	48.50	48.50	614	48.503	0.00%
2013-02-25	0	49.60	49.60	50.10	49.60	50.50	25,800	1,290,240	50.009	48.50	48.50	48.99	48.50	49.38	26,384	48.903	0.81%
2013-02-22	0	49.20	49.20	49.40	48.45	49.60	21,600	1,065,090	49.310	48.11	48.11	48.31	47.38	48.50	22,089	48.219	-1.30%
2013-02-21	0	49.85	49.40	49.95	49.00	50.00	47,100	2,328,795	49.444	48.75	48.31	48.85	47.92	48.89	48,165	48.350	-2.83%
2013-02-20	0	51.30	51.30	51.55	50.50	53.60	80,100	4,081,185	50.951	50.17	50.17	50.41	49.38	52.41	81,912	49.824	-4.56%
2013-02-19	0	53.75	53.70	54.45	53.30	55.50	46,800	2,560,155	54.704	52.56	52.51	53.25	52.12	54.27	47,859	53.494	-2.09%
2013-02-18	0	54.90	54.40	55.00	54.15	58.00	77,700	4,288,650	55.195	53.69	53.20	53.78	52.95	56.72	79,458	53.974	1.01%
2013-02-15	0	54.35	54.35	55.30	54.00	55.00	24,600	1,338,300	54.402	53.15	53.15	54.08	52.81	53.78	25,156	53.199	0.18%
2013-02-14	0	54.25	54.25	54.55	52.15	55.00	36,600	1,975,440	53.974	53.05	53.05	53.34	51.00	53.78	37,428	52.780	5.65%
2013-02-08	0	51.35	51.35	51.90	51.05	51.90	26,400	1,360,605	51.538	50.21	50.21	50.75	49.92	50.75	26,997	50.398	1.28%
2013-02-07	0	50.70	50.05	52.80	49.50	51.40	47,400	2,386,080	50.339	49.58	48.94	51.63	48.41	50.26	48,472	49.226	-1.36%
2013-02-06	0	51.40	51.00	51.40	50.25	53.90	41,700	2,142,405	51.377	50.26	49.87	50.26	49.14	52.71	42,643	50.240	-4.99%
2013-02-05	0	54.10	53.90	55.00	53.60	54.15	9,600	517,740	53.931	52.90	52.71	53.78	52.41	52.95	9,817	52.738	-0.55%
2013-02-04	0	54.40	54.10	54.95	53.90	54.95	7,900	429,530	54.371	53.20	52.90	53.73	52.71	53.73	8,079	53.168	1.02%
2013-02-01	0	53.85	53.85	54.65	52.80	54.30	23,100	1,228,425	53.179	52.66	52.66	53.44	51.63	53.10	23,623	52.002	1.60%
2013-01-31	0	53.00	52.75	53.00	52.25	53.00	32,400	1,706,700	52.676	51.83	51.58	51.83	51.09	51.83	33,133	51.511	1.53%
2013-01-30	0	52.20	52.20	52.70	52.10	52.85	3,900	205,200	52.615	51.05	51.05	51.53	50.95	51.68	3,988	51.452	0.19%
2013-01-29	0	52.10	52.10	52.45	51.50	52.15	4,000	207,595	51.899	50.95	50.95	51.29	50.36	51.00	4,090	50.751	0.00%
2013-01-28	0	52.10	51.65	52.50	52.10	52.45	11,700	611,460	52.262	50.95	50.51	51.34	50.95	51.29	11,965	51.106	0.19%
2013-01-25	0	52.00	51.60	52.40	52.00	52.30	10,100	526,715	52.150	50.85	50.46	51.24	50.85	51.14	10,328	50.997	0.58%
2013-01-24	0	51.70	51.70	52.85	51.70	53.00	10,800	563,790	52.203	50.56	50.56	51.68	50.56	51.83	11,044	51.048	0.00%
2013-01-23	0	51.70	51.70	52.50	51.70	52.10	5,700	296,385	51.997	50.56	50.56	51.34	50.56	50.95	5,829	50.847	0.58%
2013-01-22	0	51.40	51.35	52.00	51.35	51.80	9,000	464,145	51.572	50.26	50.21	50.85	50.21	50.65	9,204	50.431	-0.39%
2013-01-21	0	51.60	51.10	51.60	50.85	51.80	10,800	554,490	51.342	50.46	49.97	50.46	49.73	50.65	11,044	50.206	0.39%
2013-01-18	0	51.40	49.80	51.60	50.50	51.80	28,800	1,482,180	51.465	50.26	48.70	50.46	49.38	50.65	29,451	50.326	2.70%
2013-01-17	0	50.05	50.05	50.35	49.65	50.80	9,000	449,415	49.935	48.94	48.94	49.24	48.55	49.68	9,204	48.830	0.10%
2013-01-16	0	50.00	50.00	51.00	49.60	51.10	29,400	1,494,675	50.839	48.89	48.89	49.87	48.50	49.97	30,065	49.715	0.81%
2013-01-15	0	49.60	49.50	50.30	49.50	50.50	24,000	1,192,125	49.672	48.50	48.41	49.19	48.41	49.38	24,543	48.573	0.20%
2013-01-14	0	49.50	49.00	50.00	49.00	51.00	32,100	1,602,675	49.928	48.41	47.92	48.89	47.92	49.87	32,826	48.823	-2.94%
2013-01-11	0	51.00	50.90	51.40	50.70	51.60	17,400	891,780	51.252	49.87	49.77	50.26	49.58	50.46	17,794	50.118	-0.97%
2013-01-10	0	51.50	50.80	51.50	50.25	52.10	15,000	770,715	51.381	50.36	49.68	50.36	49.14	50.95	15,339	50.245	2.69%
2013-01-09	0	50.15	49.90	50.45	49.75	50.15	17,100	851,205	49.778	49.04	48.80	49.33	48.65	49.04	17,487	48.677	0.60%
2013-01-08	0	49.85	49.55	50.70	48.80	51.00	15,600	775,290	49.698	48.75	48.45	49.58	47.72	49.87	15,953	48.599	3.00%
2013-01-07	0	48.40	48.40	49.00	47.50	49.00	8,100	388,440	47.956	47.33	47.33	47.92	46.45	47.92	8,283	46.895	1.89%
2013-01-04	0	47.50	47.40	47.50	46.70	47.50	15,000	708,525	47.235	46.45	46.35	46.45	45.67	46.45	15,339	46.190	1.06%
2013-01-03	0	47.00	45.15	47.00	42.80	47.00	21,000	954,735	45.464	45.96	44.15	45.96	41.85	45.96	21,475	44.458	10.07%
2013-01-02	0	42.70	42.70	43.00	42.40	43.00	5,400	231,180	42.811	41.76	41.76	42.05	41.46	42.05	5,522	41.864	-0.35%
2012-12-31	0	42.85	42.85	43.50	42.85	42.85	1,500	64,275	42.850	41.90	41.90	42.54	41.90	41.90	1,534	41.902	0.00%
2012-12-28	0	42.85	40.50	44.00	42.85	42.85	3,000	128,550	42.850	41.90	39.60	43.03	41.90	41.90	3,068	41.902	0.00%
2012-12-27	0	42.85	40.55	42.85	42.90	42.90	300	12,870	42.900	41.90	39.65	41.90	41.95	41.95	307	41.951	0.12%
2012-12-24	0	42.80	42.30	42.95	42.80	42.80	10,800	462,240	42.800	41.85	41.36	42.00	41.85	41.85	11,044	41.853	-0.23%
2012-12-21	0	42.90	42.45	42.90	42.00	42.90	26,700	1,130,340	42.335	41.95	41.51	41.95	41.07	41.95	27,304	41.398	-0.69%
2012-12-20	0	43.20	42.50	43.60	-	-	0	0	-	42.24	41.56	42.64	-	-	0	-	0.00%
2012-12-19	0	43.20	43.10	44.00	43.00	43.20	6,900	297,240	43.078	42.24	42.15	43.03	42.05	42.24	7,056	42.125	0.47%
2012-12-18	0	43.00	41.80	43.20	42.50	43.00	11,100	475,950	42.878	42.05	40.88	42.24	41.56	42.05	11,351	41.930	0.47%
2012-12-17	0	42.80	40.00	42.80	42.00	42.95	5,700	242,070	42.468	41.85	39.12	41.85	41.07	42.00	5,829	41.529	2.88%
2012-12-14	0	41.60	41.60	42.10	41.60	42.10	3,000	125,280	41.760	40.68	40.68	41.17	40.68	41.17	3,068	40.836	0.48%
2012-12-13	0	41.40	41.10	41.50	40.50	41.40	15,700	643,700	41.000	40.48	40.19	40.58	39.60	40.48	16,055	40.093	3.76%
2012-12-12	0	39.90	39.85	40.45	39.50	40.00	51,300	2,034,300	39.655	39.02	38.97	39.56	38.63	39.12	52,460	38.778	2.57%
2012-12-11	0	38.90	38.70	39.20	38.90	39.00	2,100	81,870	38.986	38.04	37.84	38.33	38.04	38.14	2,148	38.123	0.52%
2012-12-10	0	38.70	38.70	38.90	38.45	38.50	3,000	115,365	38.455	37.84	37.84	38.04	37.60	37.65	3,068	37.604	1.18%
2012-12-07	0	38.25	37.20	38.25	38.00	38.50	2,400	91,350	38.063	37.40	36.38	37.40	37.16	37.65	2,454	37.221	0.66%
2012-12-06	0	38.00	37.25	39.60	37.80	38.00	4,200	159,000	37.857	37.16	36.43	38.72	36.96	37.16	4,295	37.020	1.20%
2012-12-05	0	37.55	37.25	37.60	37.00	38.00	20,100	756,750	37.649	36.72	36.43	36.77	36.18	37.16	20,555	36.816	-3.72%
2012-12-04	0	39.00	38.60	39.25	38.80	39.40	45,000	1,759,395	39.098	38.14	37.75	38.38	37.94	38.53	46,018	38.233	-1.02%
2012-12-03	0	39.40	38.05	39.50	-	-	0	0	-	38.53	37.21	38.63	-	-	0	-	0.00%
2012-11-30	0	39.40	38.00	39.45	-	-	0	0	-	38.53	37.16	38.58	-	-	0	-	0.00%
2012-11-29	0	39.40	39.40	39.50	39.15	39.50	3,000	117,765	39.255	38.53	38.53	38.63	38.28	38.63	3,068	38.387	1.03%
2012-11-28	0	39.00	38.90	39.10	38.65	39.00	6,300	244,695	38.840	38.14	38.04	38.24	37.80	38.14	6,443	37.981	0.91%
2012-11-27	0	38.65	38.00	38.90	38.65	38.90	1,200	46,455	38.713	37.80	37.16	38.04	37.80	38.04	1,227	37.856	-0.51%
2012-11-26	0	38.85	38.70	38.90	38.50	38.95	26,100	1,009,365	38.673	37.99	37.84	38.04	37.65	38.09	26,690	37.818	0.91%
2012-11-23	0	38.50	38.30	38.55	38.10	38.50	48,600	1,859,820	38.268	37.65	37.45	37.70	37.26	37.65	49,699	37.421	1.05%
2012-11-22	0	38.10	38.00	39.00	38.00	38.10	6,300	239,820	38.067	37.26	37.16	38.14	37.16	37.26	6,443	37.225	1.87%
2012-11-21	0	37.40	37.25	40.00	37.00	37.55	12,000	446,940	37.245	36.57	36.43	39.12	36.18	36.72	12,271	36.421	1.91%
2012-11-20	0	36.70	36.70	37.60	36.50	36.95	2,100	76,890	36.614	35.89	35.89	36.77	35.69	36.13	2,148	35.804	2.51%
2012-11-19	0	35.80	35.80	36.75	35.80	36.75	1,200	43,245	36.038	35.01	35.01	35.94	35.01	35.94	1,227	35.240	-2.59%
2012-11-16	0	36.75	-	39.90	-	-	0	0	-	35.94	-	39.02	-	-	0	-	0.00%
2012-11-15	0	36.75	36.45	36.80	36.75	36.80	13,800	507,795	36.797	35.94	35.64	35.99	35.94	35.99	14,112	35.983	-1.47%
2012-11-14	0	37.30	37.10	37.80	37.30	37.30	600	22,380	37.300	36.47	36.28	36.96	36.47	36.47	614	36.475	0.27%
2012-11-13	0	37.20	36.90	37.20	-	-	0	0	-	36.38	36.08	36.38	-	-	0	-	-0.40%
2012-11-12	0	37.35	37.35	40.00	37.30	37.30	300	11,190	37.300	36.52	36.52	39.12	36.47	36.47	307	36.475	0.13%
2012-11-09	0	37.30	37.30	38.00	37.30	40.00	17,700	670,545	37.884	36.47	36.47	37.16	36.47	39.12	18,100	37.046	-2.61%
2012-11-08	0	38.30	38.00	38.30	38.35	40.00	10,500	404,505	38.524	37.45	37.16	37.45	37.50	39.12	10,738	37.672	-1.29%
2012-11-07	0	38.80	38.35	38.80	38.00	39.00	7,200	277,050	38.479	37.94	37.50	37.94	37.16	38.14	7,363	37.628	2.11%
2012-11-06	0	38.00	37.85	38.00	37.50	38.00	4,500	169,050	37.567	37.16	37.01	37.16	36.67	37.16	4,602	36.736	-0.91%
2012-11-05	0	38.35	38.35	39.00	38.15	39.00	2,100	80,370	38.271	37.50	37.50	38.14	37.31	38.14	2,148	37.425	0.52%
2012-11-02	0	38.15	38.10	39.00	38.10	38.30	20,400	778,965	38.185	37.31	37.26	38.14	37.26	37.45	20,861	37.340	3.67%
2012-11-01	0	36.80	36.80	38.00	36.80	36.80	311	11,441	36.788	35.99	35.99	37.16	35.99	35.99	318	35.974	0.82%
2012-10-31	0	36.50	36.50	37.50	36.50	37.05	11,700	429,735	36.729	35.69	35.69	36.67	35.69	36.23	11,965	35.917	-1.48%
2012-10-30	0	37.05	37.05	37.60	37.05	37.60	11,400	428,310	37.571	36.23	36.23	36.77	36.23	36.77	11,658	36.740	-1.20%
2012-10-29	0	37.50	37.00	37.50	37.55	37.55	6,000	225,300	37.550	36.67	36.18	36.67	36.72	36.72	6,136	36.719	0.40%
2012-10-26	0	37.35	37.35	37.80	37.35	37.80	12,000	452,670	37.723	36.52	36.52	36.96	36.52	36.96	12,271	36.888	2.33%
2012-10-25	0	36.50	35.90	36.50	36.30	36.80	4,200	153,180	36.471	35.69	35.11	35.69	35.50	35.99	4,295	35.665	0.97%
2012-10-24	0	36.15	35.75	36.80	36.15	36.50	2,700	97,710	36.189	35.35	34.96	35.99	35.35	35.69	2,761	35.388	0.00%
2012-10-22	0	36.15	35.50	36.20	35.00	36.15	9,300	330,285	35.515	35.35	34.71	35.40	34.23	35.35	9,510	34.729	-1.77%
2012-10-19	0	36.80	36.00	36.80	36.80	36.80	4,500	165,600	36.800	35.99	35.20	35.99	35.99	35.99	4,602	35.986	-0.67%
2012-10-18	0	37.05	37.05	37.30	37.00	37.05	17,400	643,815	37.001	36.23	36.23	36.47	36.18	36.23	17,794	36.182	0.95%
2012-10-17	0	36.70	36.70	36.95	36.00	36.70	6,600	241,095	36.530	35.89	35.89	36.13	35.20	35.89	6,749	35.722	2.23%
2012-10-16	0	35.90	35.90	36.25	35.60	36.00	3,600	129,180	35.883	35.11	35.11	35.45	34.81	35.20	3,681	35.090	1.99%
2012-10-15	0	35.20	34.30	37.00	35.20	35.20	1,500	52,800	35.200	34.42	33.54	36.18	34.42	34.42	1,534	34.421	2.62%
2012-10-12	0	34.30	34.30	35.00	34.20	34.30	2,700	92,430	34.233	33.54	33.54	34.23	33.44	33.54	2,761	33.476	0.00%
2012-10-11	0	34.30	34.25	34.35	34.05	34.35	27,300	934,125	34.217	33.54	33.49	33.59	33.30	33.59	27,918	33.460	0.44%
2012-10-10	0	34.15	34.15	34.75	33.60	34.50	4,500	152,010	33.780	33.39	33.39	33.98	32.86	33.74	4,602	33.033	1.19%
2012-10-09	0	33.75	33.20	33.75	33.10	33.75	4,200	140,175	33.375	33.00	32.47	33.00	32.37	33.00	4,295	32.637	0.90%
2012-10-08	0	33.45	33.45	34.55	33.45	34.30	18,900	641,910	33.963	32.71	32.71	33.79	32.71	33.54	19,328	33.212	-1.62%
2012-10-05	0	34.00	33.50	34.00	33.55	34.00	32,400	1,094,505	33.781	33.25	32.76	33.25	32.81	33.25	33,133	33.034	-2.86%
2012-10-04	0	35.00	35.00	35.15	34.55	35.15	26,100	912,465	34.960	34.23	34.23	34.37	33.79	34.37	26,690	34.187	2.04%
2012-10-03	0	34.30	34.20	34.40	34.00	34.30	16,800	573,630	34.145	33.54	33.44	33.64	33.25	33.54	17,180	33.389	0.88%
2012-09-28	0	34.00	33.90	34.40	34.00	34.70	30,000	1,022,220	34.074	33.25	33.15	33.64	33.25	33.93	30,679	33.320	2.10%
2012-09-27	0	33.30	33.00	33.30	-	-	0	0	-	32.56	32.27	32.56	-	-	0	-	0.00%
2012-09-26	0	33.30	-	-	33.30	33.30	600	19,980	33.300	32.56	-	-	32.56	32.56	614	32.563	0.00%
2012-09-25	0	33.30	32.80	33.30	32.80	33.30	5,100	168,270	32.994	32.56	32.07	32.56	32.07	32.56	5,215	32.264	0.00%
2012-09-24	0	33.30	33.00	33.30	33.30	33.30	1,800	59,940	33.300	32.56	32.27	32.56	32.56	32.56	1,841	32.563	0.00%
2012-09-21	0	33.30	33.30	33.50	33.30	33.30	1,800	60,240	33.467	32.56	32.56	32.76	32.56	32.56	1,841	32.726	-3.48%
2012-09-20	0	34.50	-	34.50	34.60	34.60	3,000	103,800	34.600	33.74	-	33.74	33.83	33.83	3,068	33.835	-0.58%
2012-09-19	0	34.70	-	34.70	34.00	34.70	1,800	61,410	34.117	33.93	-	33.93	33.25	33.93	1,841	33.362	0.00%
2012-09-18	0	34.70	34.50	34.70	34.50	34.80	1,500	51,930	34.620	33.93	33.74	33.93	33.74	34.03	1,534	33.854	0.58%
2012-09-17	0	34.50	32.80	34.50	34.50	34.90	12,900	447,060	34.656	33.74	32.07	33.74	33.74	34.13	13,192	33.889	1.47%
2012-09-14	0	34.00	33.50	34.95	32.55	34.60	23,100	786,915	34.066	33.25	32.76	34.18	31.83	33.83	23,623	33.312	4.62%
2012-09-13	0	32.50	32.50	33.00	32.45	32.45	6,600	214,170	32.450	31.78	31.78	32.27	31.73	31.73	6,749	31.732	1.72%
2012-09-12	0	31.95	31.75	33.00	31.90	33.20	41,100	1,331,235	32.390	31.24	31.05	32.27	31.19	32.47	42,030	31.674	2.40%
2012-09-11	0	31.20	31.20	-	-	-	0	0	-	30.51	30.51	-	-	-	0	-	0.00%
2012-09-10	0	31.20	31.20	-	31.20	31.20	3,900	121,680	31.200	30.51	30.51	-	30.51	30.51	3,988	30.510	2.63%
2012-09-07	0	30.40	30.40	-	30.15	30.40	1,800	54,420	30.233	29.73	29.73	-	29.48	29.73	1,841	29.565	2.70%
2012-09-06	0	29.60	28.25	30.25	29.20	30.25	11,100	326,430	29.408	28.95	27.63	29.58	28.55	29.58	11,351	28.758	-2.15%
2012-09-05	0	30.25	-	30.25	-	-	0	0	-	29.58	-	29.58	-	-	0	-	0.00%
2012-09-04	0	30.25	30.25	30.45	29.35	29.35	900	26,415	29.350	29.58	29.58	29.78	28.70	28.70	920	28.701	0.00%
2012-09-03	0	30.25	29.70	31.00	30.00	30.25	8,700	262,425	30.164	29.58	29.04	30.31	29.34	29.58	8,897	29.497	0.50%
2012-08-31	0	30.10	29.50	30.10	-	-	0	0	-	29.43	28.85	29.43	-	-	0	-	-0.50%
2012-08-30	0	30.25	29.60	31.00	30.25	30.55	4,200	128,040	30.486	29.58	28.95	30.31	29.58	29.87	4,295	29.811	-1.31%
2012-08-29	0	30.65	30.65	31.05	-	-	0	0	-	29.97	29.97	30.36	-	-	0	-	1.49%
2012-08-28	0	30.20	-	30.20	30.05	30.20	7,800	234,780	30.100	29.53	-	29.53	29.39	29.53	7,976	29.434	-0.98%
2012-08-27	0	30.50	-	30.60	-	-	0	0	-	29.83	-	29.92	-	-	0	-	0.00%
2012-08-24	0	30.50	30.40	30.90	30.40	30.50	3,600	109,740	30.483	29.83	29.73	30.22	29.73	29.83	3,681	29.809	-1.61%
2012-08-23	0	31.00	31.00	31.20	30.60	31.00	14,700	453,720	30.865	30.31	30.31	30.51	29.92	30.31	15,033	30.183	1.31%
2012-08-22	0	30.60	-	30.60	30.50	30.70	22,800	698,385	30.631	29.92	-	29.92	29.83	30.02	23,316	29.953	-0.65%
2012-08-21	0	30.80	30.80	31.05	30.35	30.80	15,000	460,260	30.684	30.12	30.12	30.36	29.68	30.12	15,339	30.005	3.70%
2012-08-20	0	29.70	29.20	29.80	29.65	30.00	3,900	115,995	29.742	29.04	28.55	29.14	28.99	29.34	3,988	29.084	0.17%
2012-08-17	0	29.65	29.50	29.80	28.30	29.65	16,200	470,235	29.027	28.99	28.85	29.14	27.67	28.99	16,566	28.385	7.04%
2012-08-16	0	27.70	26.65	27.70	27.70	27.70	1,500	41,550	27.700	27.09	26.06	27.09	27.09	27.09	1,534	27.087	1.65%
2012-08-15	0	27.25	27.25	27.65	27.25	27.45	11,100	303,615	27.353	26.65	26.65	27.04	26.65	26.84	11,351	26.748	1.68%
2012-08-14	0	26.80	26.55	27.00	26.30	26.80	1,500	39,750	26.500	26.21	25.96	26.40	25.72	26.21	1,534	25.914	2.29%
2012-08-13	0	26.20	26.20	26.65	-	-	0	0	-	25.62	25.62	26.06	-	-	0	-	0.19%
2012-08-10	0	26.15	26.10	26.15	26.15	26.50	5,100	134,835	26.438	25.57	25.52	25.57	25.57	25.91	5,215	25.853	-3.86%
2012-08-09	0	27.20	27.15	27.30	27.20	27.40	2,200	59,940	27.245	26.60	26.55	26.70	26.60	26.79	2,250	26.643	-1.09%
2012-08-08	0	27.50	26.75	27.95	27.50	28.25	5,400	149,085	27.608	26.89	26.16	27.33	26.89	27.63	5,522	26.998	0.92%
2012-08-07	0	27.25	27.00	27.50	26.60	27.25	38,100	1,024,620	26.893	26.65	26.40	26.89	26.01	26.65	38,962	26.298	3.61%
2012-08-06	0	26.30	26.30	26.55	26.15	26.55	7,800	204,765	26.252	25.72	25.72	25.96	25.57	25.96	7,976	25.671	2.33%
2012-08-03	0	25.70	25.20	26.60	-	-	0	0	-	25.13	24.64	26.01	-	-	0	-	-1.15%
2012-08-02	0	26.00	25.50	26.00	25.60	26.00	7,200	185,400	25.750	25.42	24.94	25.42	25.03	25.42	7,363	25.180	-1.33%
2012-08-01	0	26.35	26.00	27.50	26.10	26.45	25,500	671,520	26.334	25.77	25.42	26.89	25.52	25.86	26,077	25.752	-2.41%
2012-07-31	0	27.00	26.00	27.00	27.00	27.00	2,700	72,900	27.000	26.40	25.42	26.40	26.40	26.40	2,761	26.403	1.89%
2012-07-30	0	26.50	26.30	26.75	25.50	26.60	37,200	970,020	26.076	25.91	25.72	26.16	24.94	26.01	38,041	25.499	6.00%
2012-07-27	0	25.00	24.10	25.45	24.55	25.00	21,900	538,665	24.597	24.45	23.57	24.89	24.01	24.45	22,395	24.053	1.83%
2012-07-26	0	24.55	-	24.55	-	-	0	0	-	24.01	-	24.01	-	-	0	-	0.00%
2012-07-25	0	24.55	23.00	24.55	24.50	24.70	6,600	162,180	24.573	24.01	22.49	24.01	23.96	24.15	6,749	24.029	-2.58%
2012-07-24	0	25.20	25.20	25.95	25.05	26.00	13,500	343,590	25.451	24.64	24.64	25.38	24.50	25.42	13,805	24.888	-8.03%
2012-07-23	0	27.40	26.50	28.40	-	-	0	0	-	26.79	25.91	27.77	-	-	0	-	0.00%
2012-07-20	0	27.40	26.35	27.40	27.00	27.40	14,700	400,860	27.269	26.79	25.77	26.79	26.40	26.79	15,033	26.666	4.38%
2012-07-19	0	26.25	26.25	26.90	26.05	26.05	300	7,815	26.050	25.67	25.67	26.31	25.47	25.47	307	25.474	-2.42%
2012-07-18	0	26.90	25.00	26.90	27.20	27.20	9,000	244,800	27.200	26.31	24.45	26.31	26.60	26.60	9,204	26.598	-1.10%
2012-07-17	0	27.20	26.20	28.00	27.20	28.00	14,700	410,010	27.892	26.60	25.62	27.38	26.60	27.38	15,033	27.275	-5.88%
2012-07-16	0	28.90	28.90	-	-	-	0	0	-	28.26	28.26	-	-	-	0	-	3.58%
2012-07-13	0	27.90	-	28.90	27.90	27.90	600	16,740	27.900	27.28	-	28.26	27.28	27.28	614	27.283	1.64%
2012-07-12	0	27.45	-	27.45	27.45	27.45	6,300	172,935	27.450	26.84	-	26.84	26.84	26.84	6,443	26.843	0.00%
2012-07-11	0	27.45	27.45	28.50	27.45	27.50	16,800	461,490	27.470	26.84	26.84	27.87	26.84	26.89	17,180	26.862	2.04%
2012-07-10	0	26.90	26.90	27.00	26.45	27.90	8,400	230,115	27.395	26.31	26.31	26.40	25.86	27.28	8,590	26.789	-3.58%
2012-07-09	0	27.90	27.90	28.00	27.65	28.00	1,800	49,875	27.708	27.28	27.28	27.38	27.04	27.38	1,841	27.095	-2.79%
2012-07-06	0	28.70	28.30	28.75	28.20	28.70	9,900	281,700	28.455	28.07	27.67	28.11	27.58	28.07	10,124	27.825	-0.35%
2012-07-05	0	28.80	-	28.80	28.80	28.80	1,500	43,200	28.800	28.16	-	28.16	28.16	28.16	1,534	28.163	-0.69%
2012-07-04	0	29.00	28.30	29.00	29.00	29.00	1,500	43,500	29.000	28.36	27.67	28.36	28.36	28.36	1,534	28.359	-0.34%
2012-07-03	0	29.10	29.05	29.10	28.95	29.10	12,900	374,160	29.005	28.46	28.41	28.46	28.31	28.46	13,192	28.363	-0.34%
2012-06-29	0	29.20	29.20	30.40	29.10	29.30	22,200	647,820	29.181	28.55	28.55	29.73	28.46	28.65	22,702	28.536	-0.34%
2012-06-28	0	29.30	29.30	30.50	29.30	29.50	15,300	451,290	29.496	28.65	28.65	29.83	28.65	28.85	15,646	28.844	1.03%
2012-06-27	0	29.00	28.60	29.50	28.55	29.10	37,500	1,083,600	28.896	28.36	27.97	28.85	27.92	28.46	38,348	28.257	-1.36%
2012-06-26	0	29.40	29.40	29.70	29.30	29.70	14,400	422,790	29.360	28.75	28.75	29.04	28.65	29.04	14,726	28.711	-2.49%
2012-06-25	0	30.15	30.15	30.60	30.10	30.30	20,100	606,945	30.196	29.48	29.48	29.92	29.43	29.63	20,555	29.528	-0.50%
2012-06-22	0	30.30	30.30	30.95	30.25	30.45	1,500	45,510	30.340	29.63	29.63	30.27	29.58	29.78	1,534	29.669	-3.04%
2012-06-21	0	31.25	31.25	31.85	31.10	31.20	3,600	112,140	31.150	30.56	30.56	31.15	30.41	30.51	3,681	30.461	2.29%
2012-06-20	0	30.55	30.55	35.90	30.45	30.45	7,200	219,240	30.450	29.87	29.87	35.11	29.78	29.78	7,363	29.776	1.83%
2012-06-19	0	30.00	29.80	30.10	29.65	30.05	12,300	368,790	29.983	29.34	29.14	29.43	28.99	29.39	12,578	29.320	0.17%
2012-06-18	0	29.95	29.65	30.00	29.50	30.00	11,700	350,250	29.936	29.29	28.99	29.34	28.85	29.34	11,965	29.274	-1.16%
2012-06-15	0	30.30	30.00	31.30	-	-	0	0	-	29.63	29.34	30.61	-	-	0	-	0.00%
2012-06-14	0	30.30	30.30	30.75	30.25	30.25	1,200	36,300	30.250	29.63	29.63	30.07	29.58	29.58	1,227	29.581	-3.35%
2012-06-13	0	31.35	31.10	31.60	-	-	0	0	-	30.66	30.41	30.90	-	-	0	-	0.00%
2012-06-12	0	31.35	30.80	32.00	30.75	31.35	2,100	65,100	31.000	30.66	30.12	31.29	30.07	30.66	2,148	30.314	-0.79%
2012-06-11	0	31.60	31.15	31.70	31.15	31.65	2,100	65,715	31.293	30.90	30.46	31.00	30.46	30.95	2,148	30.601	3.95%
2012-06-08	0	30.40	30.40	31.40	30.40	31.00	11,400	349,380	30.647	29.73	29.73	30.71	29.73	30.31	11,658	29.969	1.00%
2012-06-07	0	30.10	30.10	30.75	30.10	30.10	11,700	352,170	30.100	29.43	29.43	30.07	29.43	29.43	11,965	29.434	1.35%
2012-06-06	0	29.70	29.70	33.00	29.50	29.50	900	26,550	29.500	29.04	29.04	32.27	28.85	28.85	920	28.847	2.41%
2012-06-05	0	29.00	28.60	31.00	28.60	29.00	12,300	354,780	28.844	28.36	27.97	30.31	27.97	28.36	12,578	28.206	1.93%
2012-06-04	0	28.45	28.00	30.00	27.80	28.45	16,200	453,870	28.017	27.82	27.38	29.34	27.19	27.82	16,566	27.397	-6.11%
2012-06-01	0	30.30	30.10	30.30	30.50	31.00	6,300	192,900	30.619	29.63	29.43	29.63	29.83	30.31	6,443	29.942	-5.16%
2012-05-31	0	31.95	31.00	31.95	32.00	32.00	1,800	57,600	32.000	31.24	30.31	31.24	31.29	31.29	1,841	31.292	-0.62%
2012-05-30	0	32.15	32.10	36.00	32.15	32.15	3,600	115,740	32.150	31.44	31.39	35.20	31.44	31.44	3,681	31.439	0.16%
2012-05-29	0	32.10	32.10	35.00	31.05	31.90	3,900	122,880	31.508	31.39	31.39	34.23	30.36	31.19	3,988	30.811	0.78%
2012-05-28	0	31.85	31.80	32.25	31.50	31.85	8,100	257,760	31.822	31.15	31.10	31.54	30.80	31.15	8,283	31.118	1.27%
2012-05-25	0	31.45	31.45	32.75	31.30	31.30	3,000	93,900	31.300	30.75	30.75	32.03	30.61	30.61	3,068	30.608	0.48%
2012-05-24	0	31.30	30.80	31.30	-	-	0	0	-	30.61	30.12	30.61	-	-	0	-	0.00%
2012-05-23	0	31.30	31.05	31.50	31.10	31.50	16,800	525,855	31.301	30.61	30.36	30.80	30.41	30.80	17,180	30.609	-2.49%
2012-05-22	0	32.10	32.05	32.55	32.10	32.60	11,100	360,795	32.504	31.39	31.34	31.83	31.39	31.88	11,351	31.785	0.94%
2012-05-21	0	31.80	31.20	32.00	31.30	31.80	17,700	561,660	31.732	31.10	30.51	31.29	30.61	31.10	18,100	31.030	2.09%
2012-05-18	0	31.15	31.00	31.40	30.60	31.75	23,400	725,745	31.015	30.46	30.31	30.71	29.92	31.05	23,929	30.329	-3.26%
2012-05-17	0	32.20	32.20	32.25	32.20	33.25	27,900	910,470	32.633	31.49	31.49	31.54	31.49	32.51	28,531	31.912	-2.57%
2012-05-16	0	33.05	33.05	33.50	33.00	33.60	48,300	1,606,665	33.264	32.32	32.32	32.76	32.27	32.86	49,393	32.529	-4.20%
2012-05-15	0	34.50	34.50	34.85	33.90	36.05	115,800	3,984,990	34.413	33.74	33.74	34.08	33.15	35.25	118,419	33.652	-6.12%
2012-05-14	0	36.75	36.50	37.15	36.75	37.45	32,700	1,211,175	37.039	35.94	35.69	36.33	35.94	36.62	33,440	36.220	-0.14%
2012-05-11	0	36.80	36.35	37.40	36.35	36.90	72,300	2,645,385	36.589	35.99	35.55	36.57	35.55	36.08	73,935	35.780	1.52%
2012-05-10	0	36.25	36.20	36.90	35.80	37.20	23,700	872,040	36.795	35.45	35.40	36.08	35.01	36.38	24,236	35.981	1.26%
2012-05-09	0	35.80	35.80	36.20	35.75	36.20	15,300	550,065	35.952	35.01	35.01	35.40	34.96	35.40	15,646	35.157	-3.24%
2012-05-08	0	37.00	36.80	37.00	36.35	37.00	9,600	354,945	36.973	36.18	35.99	36.18	35.55	36.18	9,817	36.156	1.79%
2012-05-07	0	36.35	36.30	36.35	36.20	38.50	69,300	2,544,570	36.718	35.55	35.50	35.55	35.40	37.65	70,868	35.906	-6.07%
2012-05-04	0	38.70	38.50	39.00	38.40	39.05	49,800	1,925,400	38.663	37.84	37.65	38.14	37.55	38.19	50,926	37.807	-2.76%
2012-05-03	0	39.80	39.60	40.30	39.00	39.80	54,600	2,163,480	39.624	38.92	38.72	39.41	38.14	38.92	55,835	38.748	-1.12%
2012-05-02	0	40.25	40.05	40.40	40.00	40.80	14,400	582,360	40.442	39.36	39.16	39.51	39.12	39.90	14,726	39.547	-1.35%
2012-04-30	0	40.80	40.80	41.30	40.75	41.30	7,500	307,290	40.972	39.90	39.90	40.39	39.85	40.39	7,670	40.066	-0.49%
2012-04-27	0	41.00	41.00	41.65	40.80	41.55	41,700	1,720,185	41.251	40.09	40.09	40.73	39.90	40.63	42,643	40.339	2.24%
2012-04-26	0	40.10	40.10	40.90	40.10	40.10	3,000	120,300	40.100	39.21	39.21	40.00	39.21	39.21	3,068	39.213	0.25%
2012-04-25	0	40.00	39.40	40.00	40.00	40.00	13,800	552,000	40.000	39.12	38.53	39.12	39.12	39.12	14,112	39.115	0.63%
2012-04-24	0	39.75	39.60	39.75	39.40	40.15	45,600	1,809,510	39.682	38.87	38.72	38.87	38.53	39.26	46,631	38.805	-5.92%
2012-04-23	0	42.25	42.20	42.80	41.50	43.00	48,000	2,036,475	42.427	41.32	41.27	41.85	40.58	42.05	49,086	41.488	1.08%
2012-04-20	0	41.80	41.80	43.00	39.00	42.50	45,900	1,865,925	40.652	40.88	40.88	42.05	38.14	41.56	46,938	39.753	8.57%
2012-04-19	0	38.50	38.50	38.90	37.50	39.00	8,100	310,335	38.313	37.65	37.65	38.04	36.67	38.14	8,283	37.466	2.94%
2012-04-18	0	37.40	36.90	37.50	36.80	37.75	19,800	738,780	37.312	36.57	36.08	36.67	35.99	36.92	20,248	36.487	2.61%
2012-04-17	0	36.45	35.30	36.95	36.35	36.35	600	21,810	36.350	35.64	34.52	36.13	35.55	35.55	614	35.546	-0.68%
2012-04-16	0	36.70	36.65	37.25	36.55	36.70	17,400	636,810	36.598	35.89	35.84	36.43	35.74	35.89	17,794	35.789	0.00%
2012-04-13	0	36.70	36.20	36.70	36.70	36.80	2,100	77,115	36.721	35.89	35.40	35.89	35.89	35.99	2,148	35.909	4.11%
2012-04-12	0	35.25	35.25	35.80	-	-	0	0	-	34.47	34.47	35.01	-	-	0	-	0.00%
2012-04-11	0	35.25	34.30	35.30	35.00	35.30	4,800	168,840	35.175	34.47	33.54	34.52	34.23	34.52	4,909	34.397	-1.12%
2012-04-10	0	35.65	34.70	35.65	35.50	36.00	6,900	246,090	35.665	34.86	33.93	34.86	34.71	35.20	7,056	34.876	0.56%
2012-04-05	0	35.45	35.10	35.70	35.10	35.45	7,400	261,780	35.376	34.67	34.32	34.91	34.32	34.67	7,567	34.593	-0.70%
2012-04-03	0	35.70	35.70	36.00	35.50	36.00	8,100	289,590	35.752	34.91	34.91	35.20	34.71	35.20	8,283	34.961	1.85%
2012-04-02	0	35.05	35.05	35.65	35.00	35.10	7,500	262,980	35.064	34.27	34.27	34.86	34.23	34.32	7,670	34.288	0.14%
2012-03-30	0	35.00	34.50	35.75	34.60	35.25	34,200	1,188,270	34.745	34.23	33.74	34.96	33.83	34.47	34,974	33.976	-2.78%
2012-03-29	0	36.00	36.00	-	35.75	36.45	16,489	596,130	36.153	35.20	35.20	-	34.96	35.64	16,862	35.354	-2.57%
2012-03-28	0	36.95	36.30	36.95	36.90	37.05	16,800	620,805	36.953	36.13	35.50	36.13	36.08	36.23	17,180	36.135	0.41%
2012-03-27	0	36.80	36.40	36.80	36.40	36.80	6,000	219,870	36.645	35.99	35.59	35.99	35.59	35.99	6,136	35.834	2.65%
2012-03-26	0	35.85	35.70	35.90	35.85	35.95	9,900	355,725	35.932	35.06	34.91	35.11	35.06	35.15	10,124	35.137	0.42%
2012-03-23	0	35.70	35.70	36.30	35.65	36.20	3,600	128,730	35.758	34.91	34.91	35.50	34.86	35.40	3,681	34.967	-3.51%
2012-03-22	0	37.00	36.50	37.00	37.00	37.00	3,600	133,200	37.000	36.18	35.69	36.18	36.18	36.18	3,681	36.182	1.37%
2012-03-21	0	36.50	36.50	36.60	36.45	36.60	9,900	361,995	36.565	35.69	35.69	35.79	35.64	35.79	10,124	35.756	-0.54%
2012-03-20	0	36.70	36.30	36.70	36.20	36.80	17,100	621,000	36.316	35.89	35.50	35.89	35.40	35.99	17,487	35.513	3.53%
2012-03-19	0	35.45	35.45	35.90	35.25	36.00	17,700	633,075	35.767	34.67	34.67	35.11	34.47	35.20	18,100	34.976	-0.70%
2012-03-16	0	35.70	35.70	36.00	35.60	35.70	3,900	139,065	35.658	34.91	34.91	35.20	34.81	34.91	3,988	34.869	0.85%
2012-03-15	0	35.40	34.80	35.40	34.50	35.40	11,100	387,090	34.873	34.62	34.03	34.62	33.74	34.62	11,351	34.102	-0.56%
2012-03-14	0	35.60	35.00	35.85	35.00	37.35	24,300	876,360	36.064	34.81	34.23	35.06	34.23	36.52	24,850	35.266	2.74%
2012-03-13	0	34.65	34.30	34.70	34.00	34.70	10,800	373,125	34.549	33.88	33.54	33.93	33.25	33.93	11,044	33.784	1.32%
2012-03-12	0	34.20	33.60	34.20	33.60	34.20	3,600	121,860	33.850	33.44	32.86	33.44	32.86	33.44	3,681	33.101	0.88%
2012-03-09	0	33.90	33.85	33.90	32.80	34.00	18,000	607,905	33.773	33.15	33.10	33.15	32.07	33.25	18,407	33.025	4.15%
2012-03-08	0	32.55	32.55	32.95	-	-	0	0	-	31.83	31.83	32.22	-	-	0	-	0.62%
2012-03-07	0	32.35	32.00	32.35	31.20	32.35	21,900	696,630	31.810	31.63	31.29	31.63	30.51	31.63	22,395	31.106	-2.71%
2012-03-06	0	33.25	33.10	33.70	33.20	33.90	24,300	809,265	33.303	32.51	32.37	32.95	32.47	33.15	24,850	32.566	-2.35%
2012-03-05	0	34.05	34.05	34.25	34.05	34.35	46,200	1,582,635	34.256	33.30	33.30	33.49	33.30	33.59	47,245	33.498	1.95%
2012-03-02	0	33.40	33.30	33.45	33.00	33.45	5,400	180,435	33.414	32.66	32.56	32.71	32.27	32.71	5,522	32.675	1.83%
2012-03-01	0	32.80	32.35	32.80	32.35	32.95	2,400	78,495	32.706	32.07	31.63	32.07	31.63	32.22	2,454	31.983	0.00%
2012-02-29	0	32.80	32.80	33.00	32.05	32.80	20,400	668,775	32.783	32.07	32.07	32.27	31.34	32.07	20,861	32.058	2.50%
2012-02-28	0	32.00	31.45	32.60	31.65	32.00	5,700	180,930	31.742	31.29	30.75	31.88	30.95	31.29	5,829	31.040	0.00%
2012-02-27	0	32.00	31.80	32.00	32.05	32.55	9,600	310,485	32.342	31.29	31.10	31.29	31.34	31.83	9,817	31.627	-1.23%
2012-02-24	0	32.40	32.20	32.70	32.40	32.60	27,300	886,560	32.475	31.68	31.49	31.98	31.68	31.88	27,918	31.756	-0.92%
2012-02-23	0	32.70	32.45	32.70	32.40	32.90	43,800	1,425,300	32.541	31.98	31.73	31.98	31.68	32.17	44,791	31.821	2.67%
2012-02-22	0	31.85	31.75	32.10	31.75	32.00	2,700	85,890	31.811	31.15	31.05	31.39	31.05	31.29	2,761	31.107	-0.78%
2012-02-21	0	32.10	31.45	32.10	31.30	32.25	12,600	403,245	32.004	31.39	30.75	31.39	30.61	31.54	12,885	31.296	0.00%
2012-02-20	0	32.10	32.00	32.10	31.85	32.10	18,000	575,175	31.954	31.39	31.29	31.39	31.15	31.39	18,407	31.247	1.10%
2012-02-17	0	31.75	31.30	31.80	31.25	31.80	21,300	670,650	31.486	31.05	30.61	31.10	30.56	31.10	21,782	30.789	3.76%
2012-02-16	0	30.60	30.60	30.80	30.60	30.80	35,400	1,084,530	30.636	29.92	29.92	30.12	29.92	30.12	36,201	29.959	-1.61%
2012-02-15	0	31.10	31.10	31.45	31.00	31.30	8,100	252,300	31.148	30.41	30.41	30.75	30.31	30.61	8,283	30.459	-0.64%
2012-02-14	0	31.30	30.70	31.35	30.50	31.30	20,700	636,225	30.736	30.61	30.02	30.66	29.83	30.61	21,168	30.056	4.16%
2012-02-13	0	30.05	30.05	33.00	30.05	33.00	21,000	637,860	30.374	29.39	29.39	32.27	29.39	32.27	21,475	29.702	-3.06%
2012-02-10	0	31.00	30.80	31.00	30.75	31.50	32,400	1,008,420	31.124	30.31	30.12	30.31	30.07	30.80	33,133	30.436	1.14%
2012-02-09	0	30.65	30.20	30.65	30.20	30.65	12,300	375,030	30.490	29.97	29.53	29.97	29.53	29.97	12,578	29.816	1.83%
2012-02-08	0	30.10	29.50	30.10	29.85	30.10	30,600	917,010	29.968	29.43	28.85	29.43	29.19	29.43	31,292	29.305	0.67%
2012-02-07	0	29.90	29.85	30.00	29.85	29.85	600	17,910	29.850	29.24	29.19	29.34	29.19	29.19	614	29.190	-2.92%
2012-02-06	0	30.80	30.65	31.00	30.80	31.35	15,000	466,500	31.100	30.12	29.97	30.31	30.12	30.66	15,339	30.412	1.32%
2012-02-03	0	30.40	30.35	30.50	30.30	31.60	36,000	1,105,530	30.709	29.73	29.68	29.83	29.63	30.90	36,814	30.030	0.83%
2012-02-02	0	30.15	30.15	30.20	30.10	30.55	25,200	760,035	30.160	29.48	29.48	29.53	29.43	29.87	25,770	29.493	3.97%
2012-02-01	0	29.00	28.65	29.00	28.65	29.50	42,300	1,222,620	28.904	28.36	28.02	28.36	28.02	28.85	43,257	28.264	1.40%
2012-01-31	0	28.60	28.60	28.70	28.10	29.05	65,100	1,862,115	28.604	27.97	27.97	28.07	27.48	28.41	66,573	27.971	-3.87%
2012-01-30	0	29.75	29.65	30.50	29.75	30.30	26,100	788,955	30.228	29.09	28.99	29.83	29.09	29.63	26,690	29.560	-2.94%
2012-01-27	0	30.65	30.55	30.65	30.40	30.90	32,700	999,360	30.561	29.97	29.87	29.97	29.73	30.22	33,440	29.885	4.43%
2012-01-26	0	29.35	29.20	30.00	29.05	29.35	59,700	1,746,000	29.246	28.70	28.55	29.34	28.41	28.70	61,050	28.599	2.62%
2012-01-20	0	28.60	28.60	28.80	28.60	29.00	4,200	120,600	28.714	27.97	27.97	28.16	27.97	28.36	4,295	28.079	1.60%
2012-01-19	0	28.15	28.00	28.35	27.70	28.40	22,200	628,020	28.289	27.53	27.38	27.72	27.09	27.77	22,702	27.663	2.18%
2012-01-18	0	27.55	27.30	27.55	27.70	27.70	1,500	41,550	27.700	26.94	26.70	26.94	27.09	27.09	1,534	27.087	0.92%
2012-01-17	0	27.30	-	27.30	27.15	27.30	3,600	98,055	27.238	26.70	-	26.70	26.55	26.70	3,681	26.635	1.49%
2012-01-16	0	26.90	26.90	27.75	26.85	26.90	6,300	169,635	26.926	26.31	26.31	27.14	26.26	26.31	6,443	26.331	-0.37%
2012-01-13	0	27.00	26.80	27.20	26.65	27.00	3,900	104,880	26.892	26.40	26.21	26.60	26.06	26.40	3,988	26.297	0.93%
2012-01-12	0	26.75	26.65	27.00	26.65	26.75	16,000	426,865	26.679	26.16	26.06	26.40	26.06	26.16	16,362	26.089	3.28%
2012-01-11	0	25.90	25.70	26.30	25.80	25.90	17,400	449,250	25.819	25.33	25.13	25.72	25.23	25.33	17,794	25.248	3.60%
2012-01-10	0	25.00	24.45	25.00	25.05	25.05	3,300	82,650	25.045	24.45	23.91	24.45	24.50	24.50	3,375	24.491	2.88%
2012-01-09	0	24.30	24.30	24.85	24.25	24.85	8,100	196,620	24.274	23.76	23.76	24.30	23.71	24.30	8,283	23.737	-3.95%
2012-01-06	0	25.30	25.20	25.40	25.25	25.40	17,400	441,060	25.348	24.74	24.64	24.84	24.69	24.84	17,794	24.788	0.60%
2012-01-05	0	25.15	25.15	25.40	25.10	25.15	32,000	804,425	25.138	24.59	24.59	24.84	24.54	24.59	32,724	24.582	0.60%
2012-01-04	0	25.00	25.00	25.25	24.80	25.35	302,100	7,592,700	25.133	24.45	24.45	24.69	24.25	24.79	308,933	24.577	2.04%
2012-01-03	0	24.50	24.20	24.75	24.35	24.75	32,400	791,295	24.423	23.96	23.66	24.20	23.81	24.20	33,133	23.882	0.00%
2011-12-30	0	24.50	23.90	24.50	24.50	24.50	3,300	80,850	24.500	23.96	23.37	23.96	23.96	23.96	3,375	23.958	0.41%
2011-12-29	0	24.40	24.20	24.40	24.05	24.75	88,800	2,138,355	24.081	23.86	23.66	23.86	23.52	24.20	90,809	23.548	-2.01%
2011-12-28	0	24.90	24.70	24.90	24.85	25.00	3,000	74,685	24.895	24.35	24.15	24.35	24.30	24.45	3,068	24.344	2.47%
2011-12-23	0	24.30	24.15	24.30	24.15	24.35	18,600	449,340	24.158	23.76	23.62	23.76	23.62	23.81	19,021	23.624	2.53%
2011-12-22	0	23.70	23.45	23.70	23.70	23.70	1,500	35,550	23.700	23.18	22.93	23.18	23.18	23.18	1,534	23.176	0.21%
2011-12-21	0	23.65	23.50	23.75	23.35	23.75	19,200	452,880	23.588	23.13	22.98	23.22	22.83	23.22	19,634	23.066	4.42%
2011-12-20	0	22.65	22.55	23.10	22.65	23.10	2,100	47,850	22.786	22.15	22.05	22.59	22.15	22.59	2,148	22.282	-2.37%
2011-12-19	0	23.20	23.05	23.20	23.15	23.30	42,000	973,815	23.186	22.69	22.54	22.69	22.64	22.78	42,950	22.673	1.31%
2011-12-16	0	22.90	22.90	23.10	22.55	22.90	78,600	1,798,455	22.881	22.39	22.39	22.59	22.05	22.39	80,378	22.375	1.78%
2011-12-15	0	22.50	22.40	22.65	22.40	22.60	51,000	1,149,930	22.548	22.00	21.90	22.15	21.90	22.10	52,154	22.049	-0.88%
2011-12-14	0	22.70	22.70	22.95	22.45	22.95	26,700	606,045	22.698	22.20	22.20	22.44	21.95	22.44	27,304	22.196	-2.99%
2011-12-13	0	23.40	23.35	23.55	23.35	23.70	38,100	893,085	23.441	22.88	22.83	23.03	22.83	23.18	38,962	22.922	-2.30%
2011-12-12	0	23.95	23.95	24.00	23.80	24.40	37,200	893,040	24.006	23.42	23.42	23.47	23.27	23.86	38,041	23.475	1.70%
2011-12-09	0	23.55	23.55	23.70	23.30	23.85	90,100	2,124,005	23.574	23.03	23.03	23.18	22.78	23.32	92,138	23.052	-5.80%
2011-12-08	0	25.00	25.00	25.10	24.50	25.90	207,300	5,164,710	24.914	24.45	24.45	24.54	23.96	25.33	211,989	24.363	-3.85%
2011-12-07	0	26.00	25.90	26.25	25.90	26.40	250,600	6,576,015	26.241	25.42	25.33	25.67	25.33	25.82	256,268	25.661

Recommend Webb-site to a friend