Prices and Webb-site Total Returns

VALE SA: HDRO

Exchange	Code	Listed	Last trade	Delisted
HK Sec	06210	2010-12-08	2016-06-27	2016-07-28	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
2016-07-27	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2016-06-27	0	27.25	27.25	27.70	26.05	28.45	13,600	370,585	27.249	27.25	27.25	27.70	26.05	28.45	13,600	27.249	-9.02%
2016-06-24	0	29.95	28.35	29.95	28.30	30.15	5,400	158,852	29.417	29.95	28.35	29.95	28.30	30.15	5,400	29.417	-3.39%
2016-06-23	0	31.00	31.00	32.00	31.00	31.05	5,300	164,420	31.023	31.00	31.00	32.00	31.00	31.05	5,300	31.023	0.00%
2016-06-22	0	31.00	31.00	32.00	30.00	32.00	7,050	218,700	31.021	31.00	31.00	32.00	30.00	32.00	7,050	31.021	-8.82%
2016-06-21	0	34.00	33.10	35.00	33.00	34.00	17,950	602,587	33.570	34.00	33.10	35.00	33.00	34.00	17,950	33.570	3.19%
2016-06-20	0	32.95	30.55	33.50	30.00	33.50	6,200	201,552	32.508	32.95	30.55	33.50	30.00	33.50	6,200	32.508	4.11%
2016-06-17	0	31.65	31.65	32.90	30.05	31.60	9,200	287,050	31.201	31.65	31.65	32.90	30.05	31.60	9,200	31.201	2.10%
2016-06-16	0	31.00	31.00	32.20	30.65	33.00	3,100	98,782	31.865	31.00	31.00	32.20	30.65	33.00	3,100	31.865	-3.13%
2016-06-15	0	32.00	31.50	32.00	31.00	32.00	3,550	111,180	31.318	32.00	31.50	32.00	31.00	32.00	3,550	31.318	1.91%
2016-06-14	0	31.40	31.40	33.20	31.05	31.40	5,500	172,525	31.368	31.40	31.40	33.20	31.05	31.40	5,500	31.368	-5.42%
2016-06-13	0	33.20	32.05	33.20	32.50	34.50	3,250	108,800	33.477	33.20	32.05	33.20	32.50	34.50	3,250	33.477	-3.77%
2016-06-10	0	34.50	34.50	35.00	34.50	35.00	10,950	380,432	34.743	34.50	34.50	35.00	34.50	35.00	10,950	34.743	-4.17%
2016-06-08	0	36.00	35.20	36.50	35.15	36.50	9,450	336,725	35.632	36.00	35.20	36.50	35.15	36.50	9,450	35.632	-4.00%
2016-06-07	0	37.50	36.50	37.50	36.30	37.50	50,500	1,854,290	36.719	37.50	36.50	37.50	36.30	37.50	50,500	36.719	8.70%
2016-06-06	0	34.50	34.10	34.80	32.00	35.00	34,100	1,172,317	34.379	34.50	34.10	34.80	32.00	35.00	34,100	34.379	12.20%
2016-06-03	0	30.75	30.75	31.35	30.50	31.50	26,800	827,092	30.862	30.75	30.75	31.35	30.50	31.50	26,800	30.862	2.50%
2016-06-02	0	30.00	30.00	30.50	29.95	30.50	33,250	997,192	29.991	30.00	30.00	30.50	29.95	30.50	33,250	29.991	2.39%
2016-06-01	0	29.30	29.30	30.00	29.20	30.00	28,000	824,255	29.438	29.30	29.30	30.00	29.20	30.00	28,000	29.438	-0.68%
2016-05-31	0	29.50	29.50	29.80	28.70	29.80	20,450	599,322	29.307	29.50	29.50	29.80	28.70	29.80	20,450	29.307	-1.01%
2016-05-30	0	29.80	29.80	30.00	29.60	30.00	19,850	592,315	29.840	29.80	29.80	30.00	29.60	30.00	19,850	29.840	-0.33%
2016-05-27	0	29.90	29.90	31.50	29.10	31.50	24,850	745,135	29.985	29.90	29.90	31.50	29.10	31.50	24,850	29.985	1.53%
2016-05-26	0	29.45	29.45	31.00	29.20	30.00	15,850	465,795	29.388	29.45	29.45	31.00	29.20	30.00	15,850	29.388	1.55%
2016-05-25	0	29.00	29.00	30.00	28.70	29.10	20,950	606,070	28.929	29.00	29.00	30.00	28.70	29.10	20,950	28.929	-0.68%
2016-05-24	0	29.20	29.20	30.00	29.00	29.50	32,150	938,715	29.198	29.20	29.20	30.00	29.00	29.50	32,150	29.198	-1.02%
2016-05-23	0	29.50	29.00	29.90	28.90	30.30	11,150	325,305	29.175	29.50	29.00	29.90	28.90	30.30	11,150	29.175	-4.84%
2016-05-20	0	31.00	31.00	31.45	30.00	31.00	4,100	124,220	30.298	31.00	31.00	31.45	30.00	31.00	4,100	30.298	3.33%
2016-05-19	0	30.00	30.00	30.75	26.40	30.05	8,950	262,337	29.311	30.00	30.00	30.75	26.40	30.05	8,950	29.311	-6.25%
2016-05-18	0	32.00	32.00	33.00	31.80	32.00	950	30,370	31.968	32.00	32.00	33.00	31.80	32.00	950	31.968	1.59%
2016-05-17	0	31.50	31.50	32.95	31.15	32.00	6,250	199,355	31.897	31.50	31.50	32.95	31.15	32.00	6,250	31.897	-1.56%
2016-05-16	0	32.00	28.00	33.00	31.80	32.00	3,500	111,940	31.983	32.00	28.00	33.00	31.80	32.00	3,500	31.983	-0.31%
2016-05-13	0	32.10	32.10	33.00	32.10	33.00	5,600	181,920	32.486	32.10	32.10	33.00	32.10	33.00	5,600	32.486	-2.87%
2016-05-12	0	33.05	33.05	34.10	33.05	33.50	12,600	419,100	33.262	33.05	33.05	34.10	33.05	33.50	12,600	33.262	-1.34%
2016-05-11	0	33.50	32.70	34.50	33.50	36.50	10,750	364,155	33.875	33.50	32.70	34.50	33.50	36.50	10,750	33.875	6.35%
2016-05-10	0	31.50	31.30	33.00	31.00	32.30	11,450	359,490	31.397	31.50	31.30	33.00	31.00	32.30	11,450	31.397	-12.01%
2016-05-09	0	35.80	34.50	35.80	35.55	35.85	2,600	92,535	35.590	35.80	34.50	35.80	35.55	35.85	2,600	35.590	5.14%
2016-05-06	0	34.05	33.95	36.00	33.95	36.00	40,250	1,375,475	34.173	34.05	33.95	36.00	33.95	36.00	40,250	34.173	-3.27%
2016-05-05	0	35.20	35.10	36.15	34.10	36.15	36,300	1,273,932	35.095	35.20	35.10	36.15	34.10	36.15	36,300	35.095	-4.48%
2016-05-04	0	36.85	36.45	38.00	35.80	40.00	11,950	452,887	37.898	36.85	36.45	38.00	35.80	40.00	11,950	37.898	-12.26%
2016-05-03	0	42.00	41.55	42.20	41.25	42.80	38,250	1,599,692	41.822	42.00	41.55	42.20	41.25	42.80	38,250	41.822	-1.64%
2016-04-29	0	42.70	42.70	42.80	40.15	43.00	108,700	4,525,470	41.633	42.70	42.70	42.80	40.15	43.00	108,700	41.633	12.37%
2016-04-28	0	38.00	37.00	38.50	36.00	41.50	23,650	918,002	38.816	38.00	37.00	38.50	36.00	41.50	23,650	38.816	-3.80%
2016-04-27	0	39.50	37.00	43.00	-	-	0	0	-	39.50	37.00	43.00	-	-	0	-	0.00%
2016-04-26	0	39.50	39.00	40.00	39.50	40.00	1,450	57,900	39.931	39.50	39.00	40.00	39.50	40.00	1,450	39.931	-2.95%
2016-04-25	0	40.70	40.10	41.00	40.00	42.25	1,550	63,802	41.163	40.70	40.10	41.00	40.00	42.25	1,550	41.163	-3.67%
2016-04-22	0	42.25	42.25	43.85	42.00	45.00	10,650	460,547	43.244	42.25	42.25	43.85	42.00	45.00	10,650	43.244	-8.15%
2016-04-21	0	46.00	45.55	46.00	43.00	46.10	9,200	418,395	45.478	46.00	45.55	46.00	43.00	46.10	9,200	45.478	6.48%
2016-04-20	0	43.20	42.25	43.20	42.05	43.50	9,550	408,705	42.796	43.20	42.25	43.20	42.05	43.50	9,550	42.796	8.41%
2016-04-19	0	39.85	38.70	40.60	38.60	39.85	11,550	455,200	39.411	39.85	38.70	40.60	38.60	39.85	11,550	39.411	-0.25%
2016-04-18	0	39.95	38.30	39.95	39.45	40.00	4,150	165,230	39.814	39.95	38.30	39.95	39.45	40.00	4,150	39.814	-0.12%
2016-04-15	0	40.00	39.85	40.00	39.70	41.50	4,200	168,885	40.211	40.00	39.85	40.00	39.70	41.50	4,200	40.211	-5.88%
2016-04-14	0	42.50	40.55	42.60	40.55	42.95	19,350	803,282	41.513	42.50	40.55	42.60	40.55	42.95	19,350	41.513	4.04%
2016-04-13	0	40.85	40.20	40.85	38.15	41.50	35,400	1,443,392	40.774	40.85	40.20	40.85	38.15	41.50	35,400	40.774	9.52%
2016-04-12	0	37.30	36.50	37.30	35.20	37.65	22,850	830,772	36.358	37.30	36.50	37.30	35.20	37.65	22,850	36.358	12.35%
2016-04-11	0	33.20	33.05	33.90	31.90	33.95	6,400	206,807	32.314	33.20	33.05	33.90	31.90	33.95	6,400	32.314	6.41%
2016-04-08	0	31.20	29.10	31.50	28.00	31.20	10,950	316,560	28.910	31.20	29.10	31.50	28.00	31.20	10,950	28.910	0.65%
2016-04-07	0	31.00	29.60	31.90	-	-	0	0	-	31.00	29.60	31.90	-	-	0	-	0.00%
2016-04-06	0	31.00	30.10	32.00	-	-	0	0	-	31.00	30.10	32.00	-	-	0	-	0.00%
2016-04-05	0	31.00	30.00	31.00	31.00	31.00	4,000	124,000	31.000	31.00	30.00	31.00	31.00	31.00	4,000	31.000	-4.91%
2016-04-01	0	32.60	31.05	32.60	32.60	32.60	400	13,040	32.600	32.60	31.05	32.60	32.60	32.60	400	32.600	1.87%
2016-03-31	0	32.00	31.05	32.10	32.00	32.00	1,050	33,600	32.000	32.00	31.05	32.10	32.00	32.00	1,050	32.000	0.00%
2016-03-30	0	32.00	32.00	33.00	31.85	32.00	14,650	467,510	31.912	32.00	32.00	33.00	31.85	32.00	14,650	31.912	0.47%
2016-03-29	0	31.85	30.50	31.85	31.35	31.85	1,550	49,142	31.705	31.85	30.50	31.85	31.35	31.85	1,550	31.705	9.64%
2016-03-24	0	29.05	29.05	29.80	29.05	30.50	5,700	171,700	30.123	29.05	29.05	29.80	29.05	30.50	5,700	30.123	-9.92%
2016-03-23	0	32.25	31.85	32.25	31.85	32.25	450	14,352	31.893	32.25	31.85	32.25	31.85	32.25	450	31.893	-0.31%
2016-03-22	0	32.35	31.25	32.35	31.00	32.35	6,900	215,855	31.283	32.35	31.25	32.35	31.00	32.35	6,900	31.283	3.52%
2016-03-21	0	31.25	31.00	32.40	31.00	33.50	10,450	332,915	31.858	31.25	31.00	32.40	31.00	33.50	10,450	31.858	0.48%
2016-03-18	0	31.10	31.00	32.70	30.80	34.45	12,400	406,647	32.794	31.10	31.00	32.70	30.80	34.45	12,400	32.794	-2.96%
2016-03-17	0	32.05	32.05	36.00	28.30	32.05	18,800	594,970	31.647	32.05	32.05	36.00	28.30	32.05	18,800	31.647	16.33%
2016-03-16	0	27.55	27.55	28.95	27.50	28.95	3,700	103,532	27.982	27.55	27.55	28.95	27.50	28.95	3,700	27.982	-5.33%
2016-03-15	0	29.10	29.00	30.05	29.10	29.10	2,000	58,200	29.100	29.10	29.00	30.05	29.10	29.10	2,000	29.100	-3.16%
2016-03-14	0	30.05	30.05	32.60	30.00	30.40	22,400	679,955	30.355	30.05	30.05	32.60	30.00	30.40	22,400	30.355	-1.48%
2016-03-11	0	30.50	30.50	31.50	29.75	30.35	3,900	116,710	29.926	30.50	30.50	31.50	29.75	30.35	3,900	29.926	2.52%
2016-03-10	0	29.75	29.05	29.75	29.00	30.10	16,800	492,380	29.308	29.75	29.05	29.75	29.00	30.10	16,800	29.308	-2.30%
2016-03-09	0	30.45	30.20	30.45	29.95	30.80	29,650	890,790	30.044	30.45	30.20	30.45	29.95	30.80	29,650	30.044	-14.23%
2016-03-08	0	35.50	35.15	35.50	34.30	36.00	39,400	1,387,417	35.214	35.50	35.15	35.50	34.30	36.00	39,400	35.214	5.81%
2016-03-07	0	33.55	33.40	33.55	32.10	33.70	34,550	1,137,230	32.915	33.55	33.40	33.55	32.10	33.70	34,550	32.915	7.70%
2016-03-04	0	31.15	31.15	31.20	28.05	31.15	32,000	980,070	30.627	31.15	31.15	31.20	28.05	31.15	32,000	30.627	13.27%
2016-03-03	0	27.50	27.10	27.50	26.00	28.00	16,100	430,575	26.744	27.50	27.10	27.50	26.00	28.00	16,100	26.744	10.89%
2016-03-02	0	24.80	23.50	26.50	23.00	24.80	8,000	190,100	23.763	24.80	23.50	26.50	23.00	24.80	8,000	23.763	7.83%
2016-03-01	0	23.00	22.50	24.00	23.00	23.00	850	19,550	23.000	23.00	22.50	24.00	23.00	23.00	850	23.000	0.00%
2016-02-29	0	23.00	22.00	24.20	23.00	24.00	550	12,900	23.455	23.00	22.00	24.20	23.00	24.00	550	23.455	-6.12%
2016-02-26	0	24.50	19.10	24.50	-	-	0	0	-	24.50	19.10	24.50	-	-	0	-	0.00%
2016-02-25	0	24.50	23.00	24.50	24.50	24.50	1,000	24,500	24.500	24.50	23.00	24.50	24.50	24.50	1,000	24.500	-1.01%
2016-02-24	0	24.75	19.20	24.75	25.50	26.00	1,250	32,075	25.660	24.75	19.20	24.75	25.50	26.00	1,250	25.660	-4.81%
2016-02-23	0	26.00	25.50	26.00	24.80	26.00	4,800	122,700	25.563	26.00	25.50	26.00	24.80	26.00	4,800	25.563	17.12%
2016-02-22	0	22.20	22.20	-	22.00	22.00	150	3,300	22.000	22.20	22.20	-	22.00	22.00	150	22.000	0.91%
2016-02-19	0	22.00	21.10	24.50	22.00	22.00	1,450	31,900	22.000	22.00	21.10	24.50	22.00	22.00	1,450	22.000	0.00%
2016-02-18	0	22.00	22.00	23.00	21.05	22.10	9,000	192,700	21.411	22.00	22.00	23.00	21.05	22.10	9,000	21.411	9.73%
2016-02-17	0	20.05	19.94	20.50	20.05	20.50	450	9,120	20.267	20.05	19.94	20.50	20.05	20.50	450	20.267	-3.61%
2016-02-16	0	20.80	20.80	23.50	20.50	20.80	6,500	134,450	20.685	20.80	20.80	23.50	20.50	20.80	6,500	20.685	1.46%
2016-02-15	0	20.50	20.25	23.50	-	-	0	0	-	20.50	20.25	23.50	-	-	0	-	0.00%
2016-02-12	0	20.50	16.90	20.50	20.50	20.50	200	4,100	20.500	20.50	16.90	20.50	20.50	20.50	200	20.500	0.00%
2016-02-11	0	20.50	18.20	20.50	20.80	20.80	200	4,160	20.800	20.50	18.20	20.50	20.80	20.80	200	20.800	0.49%
2016-02-05	0	20.40	19.50	20.40	20.00	20.90	14,250	289,207	20.295	20.40	19.50	20.40	20.00	20.90	14,250	20.295	13.21%
2016-02-04	0	18.02	18.02	19.50	-	-	0	0	-	18.02	18.02	19.50	-	-	0	-	0.11%
2016-02-03	0	18.00	17.82	18.50	18.00	18.50	500	9,150	18.300	18.00	17.82	18.50	18.00	18.50	500	18.300	-4.26%
2016-02-02	0	18.80	18.50	-	-	-	0	0	-	18.80	18.50	-	-	-	0	-	0.00%
2016-02-01	0	18.80	18.80	-	18.00	18.80	2,750	51,220	18.625	18.80	18.80	-	18.00	18.80	2,750	18.625	0.00%
2016-01-29	0	18.80	17.60	18.80	-	-	0	0	-	18.80	17.60	18.80	-	-	0	-	-1.05%
2016-01-28	0	19.00	17.50	19.00	19.00	19.10	2,700	50,230	18.604	19.00	17.50	19.00	19.00	19.10	2,700	18.604	2.70%
2016-01-27	0	18.50	17.80	18.50	18.10	18.50	4,500	81,918	18.204	18.50	17.80	18.50	18.10	18.50	4,500	18.204	2.78%
2016-01-26	0	18.00	17.52	18.00	18.00	18.96	38,200	703,943	18.428	18.00	17.52	18.00	18.00	18.96	38,200	18.428	-11.33%
2016-01-25	0	20.30	19.00	20.30	19.50	20.50	8,500	169,310	19.919	20.30	19.00	20.30	19.50	20.50	8,500	19.919	-0.98%
2016-01-22	0	20.50	19.50	20.50	19.00	21.00	11,850	231,150	19.506	20.50	19.50	20.50	19.00	21.00	11,850	19.506	8.47%
2016-01-21	0	18.90	18.96	21.00	18.82	20.00	17,500	338,497	19.343	18.90	18.96	21.00	18.82	20.00	17,500	19.343	-1.05%
2016-01-20	0	19.10	19.10	20.00	19.00	20.30	7,850	156,388	19.922	19.10	19.10	20.00	19.00	20.30	7,850	19.922	-5.91%
2016-01-19	0	20.30	19.38	20.30	19.38	20.70	9,850	196,740	19.974	20.30	19.38	20.30	19.38	20.70	9,850	19.974	4.64%
2016-01-18	0	19.40	18.50	19.50	19.30	19.50	10,450	202,780	19.405	19.40	18.50	19.50	19.30	19.50	10,450	19.405	0.31%
2016-01-15	0	19.34	18.70	19.40	18.70	19.34	2,400	46,160	19.233	19.34	18.70	19.40	18.70	19.34	2,400	19.233	6.26%
2016-01-14	0	18.20	18.20	18.46	17.98	18.50	30,100	549,902	18.269	18.20	18.20	18.46	17.98	18.50	30,100	18.269	-6.67%
2016-01-13	0	19.50	19.00	19.50	19.00	19.50	11,150	214,336	19.223	19.50	19.00	19.50	19.00	19.50	11,150	19.223	1.56%
2016-01-12	0	19.20	19.20	19.92	19.00	21.00	7,300	141,418	19.372	19.20	19.20	19.92	19.00	21.00	7,300	19.372	-9.86%
2016-01-11	0	21.30	20.05	21.30	19.80	21.50	4,550	95,913	21.080	21.30	20.05	21.30	19.80	21.50	4,550	21.080	-5.33%
2016-01-08	0	22.50	21.80	22.50	22.00	22.50	5,150	115,725	22.471	22.50	21.80	22.50	22.00	22.50	5,150	22.471	-2.17%
2016-01-07	0	23.00	22.00	23.00	24.00	24.05	2,450	58,875	24.031	23.00	22.00	23.00	24.00	24.05	2,450	24.031	-6.12%
2016-01-06	0	24.50	23.80	25.05	24.50	25.30	6,500	162,450	24.992	24.50	23.80	25.05	24.50	25.30	6,500	24.992	-3.16%
2016-01-05	0	25.30	24.50	25.30	25.30	25.75	1,000	25,555	25.555	25.30	24.50	25.30	25.30	25.75	1,000	25.555	-1.75%
2016-01-04	0	25.75	24.55	25.75	-	-	0	0	-	25.75	24.55	25.75	-	-	0	-	-2.83%
2015-12-31	0	26.50	26.50	-	25.70	25.70	100	2,570	25.700	26.50	26.50	-	25.70	25.70	100	25.700	2.12%
2015-12-30	0	25.95	24.90	27.50	25.95	25.95	600	15,570	25.950	25.95	24.90	27.50	25.95	25.95	600	25.950	-0.95%
2015-12-29	0	26.20	25.90	26.90	26.20	26.90	3,200	84,540	26.419	26.20	25.90	26.90	26.20	26.90	3,200	26.419	0.00%
2015-12-28	0	26.20	26.20	-	26.00	26.25	5,000	130,915	26.183	26.20	26.20	-	26.00	26.25	5,000	26.183	0.77%
2015-12-24	0	26.00	26.00	27.00	25.00	26.00	11,450	295,540	25.811	26.00	26.00	27.00	25.00	26.00	11,450	25.811	4.84%
2015-12-23	0	24.80	24.50	24.80	24.00	24.80	8,400	208,160	24.781	24.80	24.50	24.80	24.00	24.80	8,400	24.781	0.00%
2015-12-22	0	24.80	23.00	25.15	24.80	25.50	7,550	188,632	24.984	24.80	23.00	25.15	24.80	25.50	7,550	24.984	-7.98%
2015-12-21	0	26.95	25.50	27.00	-	-	0	0	-	26.95	25.50	27.00	-	-	0	-	0.00%
2015-12-18	0	26.95	25.50	26.95	-	-	0	0	-	26.95	25.50	26.95	-	-	0	-	-0.19%
2015-12-17	0	27.00	27.00	27.20	27.00	27.20	3,250	87,795	27.014	27.00	27.00	27.20	27.00	27.20	3,250	27.014	3.85%
2015-12-16	0	26.00	26.00	26.25	26.00	26.00	2,400	62,400	26.000	26.00	26.00	26.25	26.00	26.00	2,400	26.000	3.79%
2015-12-15	0	25.05	25.05	25.50	25.05	25.50	4,200	107,055	25.489	25.05	25.05	25.50	25.05	25.50	4,200	25.489	-3.65%
2015-12-14	0	26.00	25.00	26.00	25.00	26.00	500	12,900	25.800	26.00	25.00	26.00	25.00	26.00	500	25.800	4.00%
2015-12-11	0	25.00	25.00	26.00	25.00	26.00	3,500	90,525	25.864	25.00	25.00	26.00	25.00	26.00	3,500	25.864	0.00%
2015-12-10	0	25.00	25.00	25.90	-	-	0	0	-	25.00	25.00	25.90	-	-	0	-	0.40%
2015-12-09	0	24.90	24.80	24.90	24.85	25.25	30,300	755,655	24.939	24.90	24.80	24.90	24.85	25.25	30,300	24.939	-2.35%
2015-12-08	0	25.50	25.50	25.65	25.50	25.50	2,300	58,650	25.500	25.50	25.50	25.65	25.50	25.50	2,300	25.500	-1.92%
2015-12-07	0	26.00	25.70	26.00	26.00	26.10	2,900	75,570	26.059	26.00	25.70	26.00	26.00	26.10	2,900	26.059	-3.17%
2015-12-04	0	26.85	26.05	26.85	-	-	0	0	-	26.85	26.05	26.85	-	-	0	-	0.00%
2015-12-03	0	26.85	26.70	27.05	26.85	27.05	8,600	231,480	26.916	26.85	26.70	27.05	26.85	27.05	8,600	26.916	0.37%
2015-12-02	0	26.75	26.60	26.75	26.80	27.40	10,750	290,980	27.068	26.75	26.60	26.75	26.80	27.40	10,750	27.068	-2.55%
2015-12-01	0	27.45	27.20	27.45	27.10	27.50	17,650	484,475	27.449	27.45	27.20	27.45	27.10	27.50	17,650	27.449	-5.99%
2015-11-30	0	29.20	28.30	29.20	28.30	29.30	9,550	277,435	29.051	29.20	28.30	29.20	28.30	29.30	9,550	29.051	-2.83%
2015-11-27	0	30.05	29.45	30.05	29.45	30.05	1,900	56,555	29.766	30.05	29.45	30.05	29.45	30.05	1,900	29.766	2.04%
2015-11-26	0	29.45	29.05	29.65	-	-	0	0	-	29.45	29.05	29.65	-	-	0	-	0.00%
2015-11-25	0	29.45	29.45	30.60	29.35	29.35	800	23,480	29.350	29.45	29.45	30.60	29.35	29.35	800	29.350	-1.17%
2015-11-24	0	29.80	29.45	30.05	-	-	0	0	-	29.80	29.45	30.05	-	-	0	-	0.00%
2015-11-23	0	29.80	29.65	30.15	29.80	30.15	8,000	238,910	29.864	29.80	29.65	30.15	29.80	30.15	8,000	29.864	-2.30%
2015-11-20	0	30.50	30.20	30.60	30.50	30.60	1,750	53,475	30.557	30.50	30.20	30.60	30.50	30.60	1,750	30.557	-1.61%
2015-11-19	0	31.00	30.70	31.00	30.80	31.10	4,150	128,170	30.884	31.00	30.70	31.00	30.80	31.10	4,150	30.884	1.14%
2015-11-18	0	30.65	29.85	30.65	29.50	30.65	21,550	646,907	30.019	30.65	29.85	30.65	29.50	30.65	21,550	30.019	-3.31%
2015-11-17	0	31.70	31.10	31.70	31.20	31.70	9,450	298,175	31.553	31.70	31.10	31.70	31.20	31.70	9,450	31.553	0.00%
2015-11-16	0	31.70	31.20	31.70	31.20	31.70	3,350	105,347	31.447	31.70	31.20	31.70	31.20	31.70	3,350	31.447	0.48%
2015-11-13	0	31.55	31.00	31.60	30.80	31.55	3,250	102,020	31.391	31.55	31.00	31.60	30.80	31.55	3,250	31.391	-2.77%
2015-11-12	0	32.45	31.00	32.60	31.00	32.45	5,450	174,140	31.952	32.45	31.00	32.60	31.00	32.45	5,450	31.952	4.51%
2015-11-11	0	31.05	31.05	32.60	31.00	32.60	18,000	584,980	32.499	31.05	31.05	32.60	31.00	32.60	18,000	32.499	-3.57%
2015-11-10	0	32.20	31.05	34.50	31.00	32.30	4,700	150,530	32.028	32.20	31.05	34.50	31.00	32.30	4,700	32.028	-2.42%
2015-11-09	0	33.00	32.10	33.10	31.80	33.10	6,100	198,200	32.492	33.00	32.10	33.10	31.80	33.10	6,100	32.492	-2.94%
2015-11-06	0	34.00	33.10	34.00	-	-	0	0	-	34.00	33.10	34.00	-	-	0	-	-2.86%
2015-11-05	0	35.00	34.70	36.25	34.70	35.00	4,200	146,985	34.996	35.00	34.70	36.25	34.70	35.00	4,200	34.996	-1.41%
2015-11-04	0	35.50	35.50	36.95	35.40	38.50	1,150	42,020	36.539	35.50	35.50	36.95	35.40	38.50	1,150	36.539	0.85%
2015-11-03	0	35.20	33.15	35.20	33.00	35.20	1,400	47,490	33.921	35.20	33.15	35.20	33.00	35.20	1,400	33.921	4.45%
2015-11-02	0	33.70	33.50	33.70	33.70	33.70	2,100	70,770	33.700	33.70	33.50	33.70	33.70	33.70	2,100	33.700	1.05%
2015-10-30	0	33.35	32.90	33.35	33.30	33.35	7,400	246,615	33.326	33.35	32.90	33.35	33.30	33.35	7,400	33.326	-0.60%
2015-10-29	0	33.55	33.35	33.55	33.55	33.65	3,500	117,625	33.607	33.55	33.35	33.55	33.55	33.65	3,500	33.607	-1.76%
2015-10-28	0	34.15	33.00	35.00	34.00	34.25	12,200	417,100	34.189	34.15	33.00	35.00	34.00	34.25	12,200	34.189	-3.80%
2015-10-27	0	35.50	35.40	36.00	35.50	35.50	900	32,275	35.861	35.50	35.40	36.00	35.50	35.50	900	35.861	-1.66%
2015-10-26	0	36.10	36.10	37.40	36.00	36.00	200	7,200	36.000	36.10	36.10	37.40	36.00	36.00	200	36.000	-3.48%
2015-10-23	0	37.40	36.60	37.50	36.00	37.40	450	16,760	37.244	37.40	36.60	37.50	36.00	37.40	450	37.244	2.47%
2015-10-22	0	36.50	36.50	-	-	-	0	0	-	36.50	36.50	-	-	-	0	-	0.41%
2015-10-20	0	36.35	35.10	36.55	36.35	36.60	3,050	111,020	36.400	36.35	35.10	36.55	36.35	36.60	3,050	36.400	-4.34%
2015-10-19	0	38.00	37.75	38.30	38.00	38.20	650	24,490	37.677	38.00	37.75	38.30	38.00	38.20	650	37.677	0.67%
2015-10-16	0	38.50	38.50	40.00	38.50	38.50	2,100	80,800	38.476	37.75	37.75	39.22	37.75	37.75	2,142	37.725	1.32%
2015-10-15	0	38.00	38.00	39.50	-	-	0	0	-	37.26	37.26	38.73	-	-	0	-	0.00%
2015-10-14	0	38.00	36.80	38.60	38.00	38.75	22,250	847,060	38.070	37.26	36.08	37.85	37.26	37.99	22,693	37.327	-5.00%
2015-10-13	0	40.00	39.60	41.00	39.95	41.10	6,600	262,437	39.763	39.22	38.83	40.20	39.17	40.30	6,731	38.987	-5.33%
2015-10-12	0	42.25	41.55	42.25	40.75	43.00	3,050	128,787	42.225	41.42	40.74	41.42	39.95	42.16	3,111	41.401	6.96%
2015-10-09	0	39.50	39.50	40.00	39.50	39.50	100	3,950	39.500	38.73	38.73	39.22	38.73	38.73	102	38.729	0.77%
2015-10-08	0	39.20	38.75	39.20	37.05	39.25	5,550	215,345	38.801	38.43	37.99	38.43	36.33	38.48	5,661	38.043	9.34%
2015-10-07	0	35.85	35.85	36.55	35.85	35.95	350	12,587	35.963	35.15	35.15	35.84	35.15	35.25	357	35.260	2.43%
2015-10-06	0	35.00	35.00	35.65	35.00	35.30	950	33,330	35.084	34.32	34.32	34.95	34.32	34.61	969	34.399	-1.41%
2015-10-05	0	35.50	34.35	35.50	34.35	36.00	2,300	82,320	35.791	34.81	33.68	34.81	33.68	35.30	2,346	35.092	7.90%
2015-10-02	0	32.90	32.90	33.90	32.60	32.60	250	8,150	32.600	32.26	32.26	33.24	31.96	31.96	255	31.963	4.44%
2015-09-30	0	31.50	31.50	32.45	31.00	32.60	9,950	319,880	32.149	30.88	30.88	31.82	30.39	31.96	10,148	31.521	-5.41%
2015-09-29	0	33.30	32.80	33.30	32.50	35.00	34,350	1,143,260	33.283	32.65	32.16	32.65	31.87	34.32	35,034	32.633	-9.26%
2015-09-25	0	36.70	35.25	36.70	36.70	36.75	650	23,862	36.711	35.98	34.56	35.98	35.98	36.03	663	35.994	2.80%
2015-09-24	0	35.70	35.70	36.35	35.60	36.00	6,900	246,597	35.739	35.00	35.00	35.64	34.90	35.30	7,037	35.041	-6.05%
2015-09-23	0	38.00	37.50	39.20	37.90	38.00	2,050	77,855	37.978	37.26	36.77	38.43	37.16	37.26	2,091	37.236	-2.81%
2015-09-22	0	39.10	38.50	39.20	-	-	0	0	-	38.34	37.75	38.43	-	-	0	-	0.00%
2015-09-21	0	39.10	38.00	39.35	-	-	0	0	-	38.34	37.26	38.58	-	-	0	-	0.00%
2015-09-18	0	39.10	39.00	39.65	39.00	39.10	3,000	117,107	39.036	38.34	38.24	38.88	38.24	38.34	3,060	38.273	2.09%
2015-09-17	0	38.30	38.30	39.15	38.15	38.15	50	1,907	38.140	37.55	37.55	38.39	37.40	37.40	51	37.395	0.39%
2015-09-16	0	38.15	36.55	38.15	38.25	38.25	50	1,912	38.240	37.40	35.84	37.40	37.50	37.50	51	37.493	-1.93%
2015-09-15	0	38.90	38.20	38.90	-	-	0	0	-	38.14	37.45	38.14	-	-	0	-	-1.64%
2015-09-14	0	39.55	37.85	39.65	-	-	0	0	-	38.78	37.11	38.88	-	-	0	-	0.00%
2015-09-11	0	39.55	39.55	40.00	39.35	39.45	2,500	98,540	39.416	38.78	38.78	39.22	38.58	38.68	2,550	38.646	3.53%
2015-09-10	0	38.20	38.10	38.20	38.10	38.40	55,200	2,111,330	38.249	37.45	37.36	37.45	37.36	37.65	56,300	37.502	-0.91%
2015-09-09	0	38.55	38.55	39.00	38.20	38.50	900	34,445	38.272	37.80	37.80	38.24	37.45	37.75	918	37.525	1.45%
2015-09-08	0	38.00	-	38.00	-	-	0	0	-	37.26	-	37.26	-	-	0	-	0.00%
2015-09-07	0	38.00	36.80	38.00	-	-	0	0	-	37.26	36.08	37.26	-	-	0	-	0.00%
2015-09-04	0	38.00	37.60	38.50	35.45	38.20	1,200	45,127	37.606	37.26	36.87	37.75	34.76	37.45	1,224	36.871	11.11%
2015-09-02	0	34.20	33.30	38.50	34.20	34.20	100	3,420	34.200	33.53	32.65	37.75	33.53	33.53	102	33.532	-10.00%
2015-09-01	0	38.00	37.00	38.00	-	-	0	0	-	37.26	36.28	37.26	-	-	0	-	0.00%
2015-08-31	0	38.00	36.40	38.10	-	-	0	0	-	37.26	35.69	37.36	-	-	0	-	0.00%
2015-08-28	0	38.00	38.00	38.05	37.60	38.00	11,050	419,510	37.965	37.26	37.26	37.31	36.87	37.26	11,270	37.223	8.57%
2015-08-27	0	35.00	34.00	35.00	35.00	35.00	1,050	36,750	35.000	34.32	33.34	34.32	34.32	34.32	1,071	34.316	1.60%
2015-08-26	0	34.45	33.00	34.45	-	-	0	0	-	33.78	32.36	33.78	-	-	0	-	-2.13%
2015-08-25	0	35.20	33.50	35.20	32.00	35.20	3,850	132,185	34.334	34.51	32.85	34.51	31.38	34.51	3,927	33.663	0.43%
2015-08-24	0	35.05	35.05	35.50	35.00	35.50	4,500	157,605	35.023	34.37	34.37	34.81	34.32	34.81	4,590	34.339	-6.16%
2015-08-21	0	37.35	37.25	39.00	36.10	37.35	4,700	173,232	36.858	36.62	36.52	38.24	35.39	36.62	4,794	36.138	-2.23%
2015-08-20	0	38.20	37.50	38.25	38.00	38.80	11,050	422,345	38.221	37.45	36.77	37.50	37.26	38.04	11,270	37.475	-4.50%
2015-08-19	0	40.00	40.00	40.30	40.00	40.10	7,350	294,725	40.099	39.22	39.22	39.51	39.22	39.32	7,496	39.315	-3.61%
2015-08-18	0	41.50	41.00	41.50	41.20	41.50	2,850	118,175	41.465	40.69	40.20	40.69	40.40	40.69	2,907	40.655	-0.24%
2015-08-17	0	41.60	40.60	41.60	40.00	41.60	400	16,185	40.463	40.79	39.81	40.79	39.22	40.79	408	39.672	-1.54%
2015-08-14	0	42.25	41.00	42.55	42.25	43.70	2,100	89,360	42.552	41.42	40.20	41.72	41.42	42.85	2,142	41.721	-1.63%
2015-08-13	0	42.95	42.50	43.00	42.95	42.95	250	10,737	42.948	42.11	41.67	42.16	42.11	42.11	255	42.109	2.26%
2015-08-12	0	42.00	40.00	42.05	42.00	42.15	5,350	224,737	42.007	41.18	39.22	41.23	41.18	41.33	5,457	41.186	-3.23%
2015-08-11	0	43.40	43.40	44.95	42.95	43.50	800	34,502	43.128	42.55	42.55	44.07	42.11	42.65	816	42.285	2.48%
2015-08-10	0	42.35	42.25	43.95	42.05	42.35	2,350	99,217	42.220	41.52	41.42	43.09	41.23	41.52	2,397	41.395	-0.35%
2015-08-07	0	42.50	42.50	43.95	42.50	42.50	150	6,375	42.500	41.67	41.67	43.09	41.67	41.67	153	41.670	1.80%
2015-08-06	0	41.75	39.50	43.90	-	-	0	0	-	40.93	38.73	43.04	-	-	0	-	0.00%
2015-08-05	0	41.75	39.55	41.75	41.65	41.80	1,200	50,030	41.692	40.93	38.78	40.93	40.84	40.98	1,224	40.877	1.33%
2015-08-04	0	41.20	39.80	41.20	40.00	41.20	18,600	756,660	40.681	40.40	39.02	40.40	39.22	40.40	18,971	39.886	-1.08%
2015-08-03	0	41.65	41.00	41.80	41.55	41.80	2,000	83,305	41.653	40.84	40.20	40.98	40.74	40.98	2,040	40.839	-0.24%
2015-07-31	0	41.75	40.50	41.75	41.45	41.75	15,550	645,975	41.542	40.93	39.71	40.93	40.64	40.93	15,860	40.730	1.83%
2015-07-30	0	41.00	41.00	45.50	-	-	0	0	-	40.20	40.20	44.61	-	-	0	-	0.49%
2015-07-29	0	40.80	40.80	42.60	-	-	0	0	-	40.00	40.00	41.77	-	-	0	-	2.38%
2015-07-28	0	39.85	39.10	39.85	39.70	39.90	7,850	312,970	39.869	39.07	38.34	39.07	38.92	39.12	8,006	39.090	-0.38%
2015-07-27	0	40.00	39.70	40.00	39.70	40.70	24,000	959,255	39.969	39.22	38.92	39.22	38.92	39.91	24,478	39.188	-4.65%
2015-07-24	0	41.95	41.50	41.95	42.10	43.00	13,350	567,580	42.515	41.13	40.69	41.13	41.28	42.16	13,616	41.685	-2.21%
2015-07-23	0	42.90	42.50	44.80	42.90	42.90	100	4,290	42.900	42.06	41.67	43.93	42.06	42.06	102	42.062	-1.15%
2015-07-22	0	43.40	42.50	43.40	43.90	43.90	100	4,390	43.900	42.55	41.67	42.55	43.04	43.04	102	43.043	4.58%
2015-07-21	0	41.50	41.50	43.00	-	-	0	0	-	40.69	40.69	42.16	-	-	0	-	0.48%
2015-07-20	0	41.30	41.30	43.45	40.00	43.50	2,500	106,745	42.698	40.49	40.49	42.60	39.22	42.65	2,550	41.864	-6.14%
2015-07-17	0	44.00	43.70	44.00	43.50	44.00	3,450	151,745	43.984	43.14	42.85	43.14	42.65	43.14	3,519	43.125	-0.68%
2015-07-16	0	44.30	42.80	44.30	-	-	0	0	-	43.43	41.96	43.43	-	-	0	-	-0.45%
2015-07-15	0	44.50	42.00	44.50	-	-	0	0	-	43.63	41.18	43.63	-	-	0	-	-1.11%
2015-07-14	0	45.00	44.00	45.00	45.00	46.00	1,250	56,450	45.160	44.12	43.14	44.12	44.12	45.10	1,275	44.278	4.65%
2015-07-13	0	43.00	43.00	44.00	42.50	44.00	3,050	130,700	42.852	42.16	42.16	43.14	41.67	43.14	3,111	42.016	0.00%
2015-07-10	0	43.00	41.00	44.00	43.00	43.00	500	21,500	43.000	42.16	40.20	43.14	42.16	42.16	510	42.160	0.00%
2015-07-09	0	43.00	43.00	43.25	40.00	43.00	4,800	200,357	41.741	42.16	42.16	42.41	39.22	42.16	4,896	40.926	5.91%
2015-07-08	0	40.60	40.60	43.00	40.60	44.00	12,850	538,895	41.937	39.81	39.81	42.16	39.81	43.14	13,106	41.118	-7.73%
2015-07-07	0	44.00	44.00	44.30	43.90	44.60	4,700	207,355	44.118	43.14	43.14	43.43	43.04	43.73	4,794	43.256	-2.87%
2015-07-06	0	45.30	43.90	45.30	44.90	47.95	9,450	424,652	44.937	44.42	43.04	44.42	44.02	47.01	9,638	44.059	-1.52%
2015-07-03	0	46.00	45.80	46.10	46.00	46.10	13,000	598,095	46.007	45.10	44.91	45.20	45.10	45.20	13,259	45.109	-0.65%
2015-07-02	0	46.30	45.60	46.35	46.25	47.90	27,950	1,311,105	46.909	45.40	44.71	45.44	45.35	46.96	28,507	45.993	-6.09%
2015-06-30	0	49.30	48.00	49.30	48.80	49.35	4,000	197,102	49.276	48.34	47.06	48.34	47.85	48.39	4,080	48.313	2.71%
2015-06-29	0	48.00	45.00	49.00	48.00	49.00	11,200	543,205	48.500	47.06	44.12	48.04	47.06	48.04	11,423	47.553	-1.94%
2015-06-26	0	48.95	48.50	48.95	48.95	50.90	27,850	1,402,805	50.370	47.99	47.55	47.99	47.99	49.91	28,405	49.386	-4.58%
2015-06-25	0	51.30	50.00	51.30	50.35	51.30	5,900	300,745	50.974	50.30	49.02	50.30	49.37	50.30	6,018	49.978	0.59%
2015-06-24	0	51.00	51.00	51.50	50.80	51.80	2,700	138,500	51.296	50.00	50.00	50.49	49.81	50.79	2,754	50.294	-0.78%
2015-06-23	0	51.40	51.40	51.70	51.40	51.40	10,000	514,000	51.400	50.40	50.40	50.69	50.40	50.40	10,199	50.396	0.00%
2015-06-22	0	51.40	50.80	51.40	-	-	0	0	-	50.40	49.81	50.40	-	-	0	-	-0.77%
2015-06-19	0	51.80	51.80	52.35	51.80	51.80	200	10,360	51.800	50.79	50.79	51.33	50.79	50.79	204	50.788	0.78%
2015-06-18	0	51.40	49.95	51.40	50.75	51.40	6,000	306,715	51.119	50.40	48.97	50.40	49.76	50.40	6,120	50.121	1.08%
2015-06-17	0	50.85	49.35	50.85	50.95	51.40	20,700	1,058,077	51.115	49.86	48.39	49.86	49.95	50.40	21,112	50.117	-1.17%
2015-06-16	0	51.45	50.00	51.45	50.80	51.50	11,600	597,232	51.486	50.45	49.02	50.45	49.81	50.49	11,831	50.480	-1.15%
2015-06-15	0	52.05	52.05	53.95	52.00	52.00	100	5,200	52.000	51.03	51.03	52.90	50.98	50.98	102	50.984	-1.70%
2015-06-12	0	52.95	52.95	54.00	52.95	52.95	450	23,827	52.949	51.92	51.92	52.95	51.92	51.92	459	51.915	-0.09%
2015-06-11	0	53.00	53.00	53.35	53.00	53.45	1,250	66,272	53.018	51.96	51.96	52.31	51.96	52.41	1,275	51.982	2.91%
2015-06-10	0	51.50	50.35	51.80	51.00	51.50	10,450	531,800	50.890	50.49	49.37	50.79	50.00	50.49	10,658	49.896	-0.77%
2015-06-09	0	51.90	51.00	51.90	51.00	52.00	450	23,125	51.389	50.89	50.00	50.89	50.00	50.98	459	50.385	0.87%
2015-06-08	0	51.45	51.00	51.45	51.00	51.50	1,650	84,875	51.439	50.45	50.00	50.45	50.00	50.49	1,683	50.435	-0.48%
2015-06-05	0	51.70	51.05	51.70	51.00	53.30	7,000	363,362	51.909	50.69	50.05	50.69	50.00	52.26	7,139	50.895	-4.08%
2015-06-04	0	53.90	52.00	53.90	-	-	0	0	-	52.85	50.98	52.85	-	-	0	-	-0.19%
2015-06-03	0	54.00	54.00	54.45	54.00	56.00	3,850	209,420	54.395	52.95	52.95	53.39	52.95	54.91	3,927	53.332	7.04%
2015-06-02	0	50.45	50.00	50.45	50.45	51.00	17,200	868,757	50.509	49.46	49.02	49.46	49.46	50.00	17,543	49.523	0.00%
2015-06-01	0	50.45	50.00	50.45	50.45	53.00	25,200	1,278,152	50.720	49.46	49.02	49.46	49.46	51.96	25,702	49.730	-3.17%
2015-05-29	0	52.10	51.50	53.00	51.80	53.00	22,650	1,177,415	51.983	51.08	50.49	51.96	50.79	51.96	23,101	50.968	-0.76%
2015-05-28	0	52.50	51.85	52.50	52.00	53.50	30,300	1,595,042	52.642	51.47	50.84	51.47	50.98	52.46	30,904	51.614	-2.60%
2015-05-27	0	53.90	53.60	53.90	53.90	55.00	39,200	2,133,407	54.424	52.85	52.55	52.85	52.85	53.93	39,981	53.361	-3.75%
2015-05-26	0	56.00	56.00	57.00	54.00	56.00	19,050	1,047,825	55.004	54.91	54.91	55.89	52.95	54.91	19,429	53.930	1.82%
2015-05-22	0	55.00	54.00	55.00	55.00	61.00	15,400	861,635	55.950	53.93	52.95	53.93	53.93	59.81	15,707	54.858	-0.90%
2015-05-21	0	55.50	54.00	60.50	55.50	55.50	3,500	194,250	55.500	54.42	52.95	59.32	54.42	54.42	3,570	54.416	0.00%
2015-05-20	0	55.50	55.00	58.00	54.00	55.50	3,850	211,275	54.877	54.42	53.93	56.87	52.95	54.42	3,927	53.805	0.91%
2015-05-19	0	55.00	55.00	56.00	54.50	56.00	22,850	1,258,640	55.083	53.93	53.93	54.91	53.44	54.91	23,305	54.007	-2.48%
2015-05-18	0	56.40	56.40	59.00	-	-	0	0	-	55.30	55.30	57.85	-	-	0	-	0.00%
2015-05-15	0	56.40	56.40	57.20	56.00	57.40	5,900	335,730	56.903	55.30	55.30	56.08	54.91	56.28	6,018	55.792	-1.91%
2015-05-14	0	57.50	57.50	58.90	57.50	57.90	5,350	308,765	57.713	56.38	56.38	57.75	56.38	56.77	5,457	56.586	-2.38%
2015-05-13	0	58.90	57.70	59.30	57.50	59.00	9,450	553,612	58.583	57.75	56.57	58.14	56.38	57.85	9,638	57.439	-2.81%
2015-05-12	0	60.60	60.10	60.60	60.00	60.80	2,050	124,235	60.602	59.42	58.93	59.42	58.83	59.61	2,091	59.419	-0.66%
2015-05-11	0	61.00	60.50	61.10	60.00	61.00	10,150	615,472	60.638	59.81	59.32	59.91	58.83	59.81	10,352	59.453	-3.17%
2015-05-08	0	63.00	63.00	64.90	62.00	79.80	21,650	1,431,680	66.128	61.77	61.77	63.63	60.79	78.24	22,081	64.837	-1.56%
2015-05-07	0	64.00	63.60	64.30	63.60	65.00	23,600	1,514,407	64.170	62.75	62.36	63.04	62.36	63.73	24,070	62.916	-5.67%
2015-05-06	0	67.85	67.25	68.00	64.50	67.90	27,350	1,823,370	66.668	66.52	65.94	66.67	63.24	66.57	27,895	65.366	10.87%
2015-05-05	0	61.20	61.00	62.20	61.20	62.65	11,300	701,467	62.077	60.00	59.81	60.99	60.00	61.43	11,525	60.864	-1.69%
2015-05-04	0	62.25	60.90	62.95	57.20	62.25	25,850	1,549,232	59.932	61.03	59.71	61.72	56.08	61.03	26,365	58.761	8.45%
2015-04-30	0	57.40	54.50	57.40	57.30	57.90	10,650	613,420	57.598	56.28	53.44	56.28	56.18	56.77	10,862	56.473	-4.49%
2015-04-29	0	60.10	58.05	60.35	58.30	60.35	10,200	606,095	59.421	58.93	56.92	59.17	57.16	59.17	10,403	58.261	-2.28%
2015-04-28	0	61.50	61.50	62.00	61.20	63.00	7,400	458,040	61.897	60.30	60.30	60.79	60.00	61.77	7,547	60.688	-2.38%
2015-04-27	0	63.00	62.00	63.00	60.00	64.00	51,400	3,191,792	62.097	61.77	60.79	61.77	58.83	62.75	52,424	60.884	14.34%
2015-04-24	0	55.10	55.10	55.15	51.50	55.30	33,500	1,832,840	54.712	54.02	54.02	54.07	50.49	54.22	34,167	53.643	10.64%
2015-04-23	0	49.80	49.80	50.00	49.80	50.00	11,250	561,770	49.935	48.83	48.83	49.02	48.83	49.02	11,474	48.960	3.75%
2015-04-22	0	48.00	47.60	48.00	48.00	49.00	36,050	1,757,967	48.765	47.06	46.67	47.06	47.06	48.04	36,768	47.812	-1.94%
2015-04-21	0	48.95	48.05	49.90	48.90	49.00	26,550	1,300,075	48.967	47.99	47.11	48.93	47.94	48.04	27,079	48.011	-0.10%
2015-04-20	0	49.00	48.60	49.00	48.55	49.00	12,950	631,950	48.799	48.04	47.65	48.04	47.60	48.04	13,208	47.846	-2.00%
2015-04-17	0	50.00	49.00	50.50	48.80	50.00	22,900	1,138,290	49.707	49.02	48.04	49.51	47.85	49.02	23,356	48.736	-0.40%
2015-04-16	0	50.20	49.05	50.20	49.00	50.30	28,650	1,432,130	49.987	49.22	48.09	49.22	48.04	49.32	29,221	49.011	3.09%
2015-04-15	0	50.20	50.00	50.20	49.00	51.70	37,450	1,878,837	50.169	47.74	47.55	47.74	46.60	49.17	39,376	47.715	9.13%
2015-04-14	0	46.00	45.85	46.00	45.85	47.50	32,600	1,522,770	46.711	43.75	43.61	43.75	43.61	45.18	34,277	44.426	-4.37%
2015-04-13	0	48.10	48.10	48.40	48.05	48.65	18,100	874,755	48.329	45.75	45.75	46.03	45.70	46.27	19,031	45.965	-2.63%
2015-04-10	0	49.40	48.65	49.40	48.65	49.40	25,950	1,281,330	49.377	46.98	46.27	46.98	46.27	46.98	27,285	46.961	1.86%
2015-04-09	0	48.50	48.30	48.50	48.50	52.00	26,300	1,307,570	49.717	46.13	45.94	46.13	46.13	49.46	27,653	47.285	-0.21%
2015-04-08	0	48.60	48.00	48.80	46.50	48.60	5,100	242,257	47.501	46.22	45.65	46.41	44.23	46.22	5,362	45.178	8.00%
2015-04-02	0	45.00	44.75	45.00	45.00	46.70	42,650	1,941,902	45.531	42.80	42.56	42.80	42.80	44.42	44,844	43.304	-1.10%
2015-04-01	0	45.50	45.30	45.50	45.50	46.00	15,850	722,310	45.572	43.27	43.08	43.27	43.27	43.75	16,665	43.342	-1.30%
2015-03-31	0	46.10	46.10	46.90	46.00	46.15	8,200	377,950	46.091	43.84	43.84	44.61	43.75	43.89	8,622	43.837	0.00%
2015-03-30	0	46.10	46.00	46.10	46.10	47.30	14,750	687,730	46.626	43.84	43.75	43.84	43.84	44.99	15,509	44.345	-2.95%
2015-03-27	0	47.50	47.35	47.50	47.50	48.50	4,400	209,740	47.668	45.18	45.03	45.18	45.18	46.13	4,626	45.336	-3.06%
2015-03-26	0	49.00	47.40	49.90	49.00	49.00	1,000	49,000	49.000	46.60	45.08	47.46	46.60	46.60	1,051	46.603	-2.00%
2015-03-25	0	50.00	49.00	50.00	50.00	51.50	4,450	226,400	50.876	47.55	46.60	47.55	47.55	48.98	4,679	48.388	1.83%
2015-03-24	0	49.10	49.10	53.00	-	-	150	7,352	49.013	46.70	46.70	50.41	-	-	158	46.616	3.81%
2015-03-23	0	47.30	47.30	50.80	47.00	47.30	800	37,750	47.188	44.99	44.99	48.31	44.70	44.99	841	44.879	-1.05%
2015-03-20	0	47.80	47.05	47.80	47.05	48.00	12,650	606,022	47.907	45.46	44.75	45.46	44.75	45.65	13,301	45.563	-0.62%
2015-03-19	0	48.10	48.10	49.00	48.00	48.10	1,000	48,050	48.050	45.75	45.75	46.60	45.65	45.75	1,051	45.699	0.21%
2015-03-18	0	48.00	48.00	52.50	47.50	48.00	1,150	55,157	47.963	45.65	45.65	49.93	45.18	45.65	1,209	45.616	0.00%
2015-03-17	0	48.00	48.00	49.00	47.05	49.00	3,450	165,660	48.017	45.65	45.65	46.60	44.75	46.60	3,627	45.668	-2.04%
2015-03-16	0	49.00	47.65	49.00	49.00	49.00	200	9,800	49.000	46.60	45.32	46.60	46.60	46.60	210	46.603	0.00%
2015-03-13	0	49.00	48.50	49.00	49.00	49.00	100	4,900	49.000	46.60	46.13	46.60	46.60	46.60	105	46.603	0.00%
2015-03-12	0	49.00	48.70	49.00	49.00	49.20	5,900	289,130	49.005	46.60	46.32	46.60	46.60	46.79	6,203	46.608	-0.81%
2015-03-11	0	49.40	49.00	49.40	49.00	49.90	9,750	482,157	49.452	46.98	46.60	46.98	46.60	47.46	10,252	47.033	-1.79%
2015-03-10	0	50.30	49.90	50.30	50.00	50.50	13,750	692,165	50.339	47.84	47.46	47.84	47.55	48.03	14,457	47.877	-2.33%
2015-03-09	0	51.50	51.00	51.50	51.50	52.50	14,400	750,900	52.146	48.98	48.51	48.98	48.98	49.93	15,141	49.595	-4.10%
2015-03-06	0	53.70	53.50	53.70	53.00	54.90	18,550	996,030	53.694	51.07	50.88	51.07	50.41	52.21	19,504	51.068	-3.76%
2015-03-05	0	55.80	55.00	55.80	55.80	57.85	6,850	386,435	56.414	53.07	52.31	53.07	53.07	55.02	7,202	53.654	-4.86%
2015-03-04	0	58.65	58.35	58.75	58.65	58.90	1,800	105,757	58.754	55.78	55.50	55.88	55.78	56.02	1,893	55.880	-2.25%
2015-03-03	0	60.00	57.50	60.00	60.00	60.20	5,100	306,200	60.039	57.06	54.69	57.06	57.06	57.26	5,362	57.102	-0.33%
2015-03-02	0	60.20	58.05	71.05	60.20	60.20	1,400	84,280	60.200	57.26	55.21	67.57	57.26	57.26	1,472	57.255	0.17%
2015-02-27	0	60.10	59.00	71.05	-	-	0	0	-	57.16	56.11	67.57	-	-	0	-	0.00%
2015-02-26	0	60.10	60.10	70.95	-	-	0	0	-	57.16	57.16	67.48	-	-	0	-	0.17%
2015-02-25	0	60.00	60.00	70.00	-	-	0	0	-	57.06	57.06	66.58	-	-	0	-	0.00%
2015-02-24	0	60.00	59.20	72.05	-	-	0	0	-	57.06	56.30	68.53	-	-	0	-	0.00%
2015-02-23	0	60.00	60.00	65.00	60.00	60.00	100	6,000	60.000	57.06	57.06	61.82	57.06	57.06	105	57.065	-1.48%
2015-02-18	0	60.90	60.00	72.10	-	-	0	0	-	57.92	57.06	68.57	-	-	0	-	0.00%
2015-02-17	0	60.90	60.90	72.05	60.90	61.00	500	30,480	60.960	57.92	57.92	68.53	57.92	58.02	526	57.978	0.00%
2015-02-16	0	60.90	60.90	71.55	-	-	0	0	-	57.92	57.92	68.05	-	-	0	-	0.66%
2015-02-13	0	60.50	59.00	71.55	-	-	0	0	-	57.54	56.11	68.05	-	-	0	-	0.00%
2015-02-12	0	60.50	59.05	61.00	-	-	0	0	-	57.54	56.16	58.02	-	-	0	-	0.00%
2015-02-11	0	60.50	60.00	61.00	-	-	50	3,002	60.040	57.54	57.06	58.02	-	-	53	57.103	0.00%
2015-02-10	0	60.50	59.20	65.95	60.50	60.50	50	3,025	60.500	57.54	56.30	62.72	57.54	57.54	53	57.540	0.00%
2015-02-09	0	60.50	56.05	64.00	-	-	0	0	-	57.54	53.31	60.87	-	-	0	-	0.00%
2015-02-06	0	60.50	60.05	62.00	60.50	60.50	300	18,150	60.500	57.54	57.11	58.97	57.54	57.54	315	57.540	0.83%
2015-02-05	0	60.00	60.00	61.00	60.00	61.00	1,700	102,210	60.124	57.06	57.06	58.02	57.06	58.02	1,787	57.182	-0.91%
2015-02-04	0	60.55	60.55	65.50	60.10	60.50	2,000	120,727	60.364	57.59	57.59	62.30	57.16	57.54	2,103	57.411	-0.74%
2015-02-03	0	61.00	60.60	61.00	60.00	61.90	2,600	158,215	60.852	58.02	57.64	58.02	57.06	58.87	2,734	57.875	-1.45%
2015-02-02	0	61.90	61.30	61.90	61.90	61.90	150	9,285	61.900	58.87	58.30	58.87	58.87	58.87	158	58.872	-0.16%
2015-01-30	0	62.00	62.00	70.95	62.00	62.00	600	37,100	61.833	58.97	58.97	67.48	58.97	58.97	631	58.808	0.00%
2015-01-29	0	62.00	62.00	70.00	-	-	50	3,002	60.040	58.97	58.97	66.58	-	-	53	57.103	1.14%
2015-01-28	0	61.30	57.50	63.00	60.00	61.30	1,050	63,770	60.733	58.30	54.69	59.92	57.06	58.30	1,104	57.762	-2.00%
2015-01-27	0	62.55	55.55	62.55	63.80	63.80	100	6,380	63.800	59.49	52.83	59.49	60.68	60.68	105	60.679	-1.65%
2015-01-26	0	63.60	61.05	63.60	62.80	63.60	550	34,730	63.145	60.49	58.06	60.49	59.73	60.49	578	60.056	-0.63%
2015-01-23	0	64.00	64.00	70.85	63.80	64.00	1,050	67,100	63.905	60.87	60.87	67.38	60.68	60.87	1,104	60.779	-0.78%
2015-01-22	0	64.50	64.50	70.25	63.00	63.00	650	40,950	63.000	61.34	61.34	66.81	59.92	59.92	683	59.918	4.88%
2015-01-21	0	61.50	61.50	70.45	-	-	0	0	-	58.49	58.49	67.00	-	-	0	-	0.82%
2015-01-20	0	61.00	61.00	70.95	-	-	0	0	-	58.02	58.02	67.48	-	-	0	-	0.83%
2015-01-19	0	60.50	60.50	73.15	60.50	60.50	200	12,100	60.500	57.54	57.54	69.57	57.54	57.54	210	57.540	0.75%
2015-01-16	0	60.05	60.05	68.95	60.00	60.00	300	18,005	60.017	57.11	57.11	65.58	57.06	57.06	315	57.081	-0.25%
2015-01-15	0	60.20	58.05	68.95	-	-	0	0	-	57.26	55.21	65.58	-	-	0	-	0.00%
2015-01-14	0	60.20	60.20	69.95	60.10	60.10	500	30,050	60.100	57.26	57.26	66.53	57.16	57.16	526	57.160	-3.06%
2015-01-13	0	62.10	62.10	69.95	62.00	62.00	500	31,000	62.000	59.06	59.06	66.53	58.97	58.97	526	58.967	-0.72%
2015-01-12	0	62.55	62.55	68.95	60.00	60.10	700	42,050	60.071	59.49	59.49	65.58	57.06	57.16	736	57.133	-3.02%
2015-01-09	0	64.50	64.50	70.00	64.30	64.50	450	28,975	64.389	61.34	61.34	66.58	61.15	61.34	473	61.239	2.38%
2015-01-08	0	63.00	63.00	64.60	-	-	0	0	-	59.92	59.92	61.44	-	-	0	-	0.00%
2015-01-07	0	63.00	63.00	71.45	63.00	63.00	250	15,750	63.000	59.92	59.92	67.95	59.92	59.92	263	59.918	0.00%
2015-01-06	0	63.00	56.50	71.35	-	-	0	0	-	59.92	53.74	67.86	-	-	0	-	0.00%
2015-01-05	0	63.00	61.00	70.95	63.00	63.00	1,000	63,000	63.000	59.92	58.02	67.48	59.92	59.92	1,051	59.918	0.00%
2015-01-02	0	63.00	63.00	65.00	-	-	0	0	-	59.92	59.92	61.82	-	-	0	-	0.00%
2014-12-31	0	63.00	62.00	63.50	-	-	0	0	-	59.92	58.97	60.39	-	-	0	-	0.00%
2014-12-30	0	63.00	60.05	63.00	63.00	63.00	250	15,750	63.000	59.92	57.11	59.92	59.92	59.92	263	59.918	0.00%
2014-12-29	0	63.00	64.00	64.60	63.00	64.00	800	50,930	63.663	59.92	60.87	61.44	59.92	60.87	841	60.548	-1.87%
2014-12-24	0	64.20	61.00	64.20	-	-	0	0	-	61.06	58.02	61.06	-	-	0	-	-0.70%
2014-12-23	0	64.65	62.05	64.70	64.65	64.65	200	12,930	64.650	61.49	59.01	61.53	61.49	61.49	210	61.487	-0.31%
2014-12-22	0	64.85	64.00	64.90	64.85	64.90	1,300	84,360	64.892	61.68	60.87	61.73	61.68	61.73	1,367	61.718	10.67%
2014-12-19	0	58.60	58.40	58.60	58.40	58.60	1,000	58,470	58.470	55.73	55.54	55.73	55.54	55.73	1,051	55.610	0.34%
2014-12-18	0	58.40	57.25	58.40	58.00	58.60	2,350	136,455	58.066	55.54	54.45	55.54	55.16	55.73	2,471	55.225	0.95%
2014-12-17	0	57.85	56.50	57.85	57.20	57.90	700	40,250	57.500	55.02	53.74	55.02	54.40	55.07	736	54.687	1.49%
2014-12-16	0	57.00	57.00	58.90	56.50	59.05	4,800	276,975	57.703	54.21	54.21	56.02	53.74	56.16	5,047	54.880	-7.32%
2014-12-15	0	61.50	60.00	61.50	59.50	62.75	1,500	91,455	60.970	58.49	57.06	58.49	56.59	59.68	1,577	57.987	0.00%
2014-12-12	0	61.50	60.55	62.90	60.50	63.00	4,750	296,055	62.327	58.49	57.59	59.82	57.54	59.92	4,994	59.278	-5.38%
2014-12-11	0	65.00	64.00	65.00	64.00	65.00	3,700	237,505	64.191	61.82	60.87	61.82	60.87	61.82	3,890	61.050	-1.14%
2014-12-10	0	65.75	64.75	66.00	64.00	66.00	1,250	83,312	66.650	62.53	61.58	62.77	60.87	62.77	1,314	63.389	-1.87%
2014-12-09	0	67.00	65.05	67.00	67.00	68.00	1,900	128,800	67.789	63.72	61.87	63.72	63.72	64.67	1,998	64.473	-2.90%
2014-12-08	0	69.00	68.05	69.00	69.00	70.00	1,650	114,500	69.394	65.62	64.72	65.62	65.62	66.58	1,735	65.999	-0.43%
2014-12-05	0	69.30	69.00	72.20	67.00	69.30	4,000	269,705	67.426	65.91	65.62	68.67	63.72	65.91	4,206	64.128	0.43%
2014-12-04	0	69.00	67.15	69.00	68.00	69.45	700	47,745	68.207	65.62	63.87	65.62	64.67	66.05	736	64.870	1.47%
2014-12-03	0	68.00	68.00	71.35	67.20	71.00	2,850	198,155	69.528	64.67	64.67	67.86	63.91	67.53	2,997	66.127	-6.21%
2014-12-02	0	72.50	68.25	72.50	-	-	0	0	-	68.95	64.91	68.95	-	-	0	-	-0.62%
2014-12-01	0	72.95	69.10	72.95	72.00	72.95	900	65,195	72.439	69.38	65.72	69.38	68.48	69.38	946	68.895	2.17%
2014-11-28	0	71.40	70.00	74.00	-	-	0	0	-	67.91	66.58	70.38	-	-	0	-	0.00%
2014-11-27	0	71.40	71.35	74.95	71.40	71.40	500	35,700	71.400	67.91	67.86	71.28	67.91	67.91	526	67.907	0.00%
2014-11-26	0	71.40	71.15	74.95	71.40	71.40	50	3,570	71.400	67.91	67.67	71.28	67.91	67.91	53	67.907	0.85%
2014-11-25	0	70.80	70.80	73.45	70.50	70.50	200	14,100	70.500	67.34	67.34	69.86	67.05	67.05	210	67.051	0.28%
2014-11-24	0	70.60	71.00	74.80	-	-	0	0	-	67.15	67.53	71.14	-	-	0	-	3.82%
2014-11-21	0	68.00	66.85	71.95	68.00	71.00	2,900	199,055	68.640	64.67	63.58	68.43	64.67	67.53	3,049	65.282	-6.01%
2014-11-20	0	72.35	68.05	72.35	72.70	72.90	1,000	72,810	72.810	68.81	64.72	68.81	69.14	69.33	1,051	69.248	5.62%
2014-11-19	0	68.50	68.05	70.00	68.50	70.00	1,300	89,275	68.673	65.15	64.72	66.58	65.15	66.58	1,367	65.314	-2.56%
2014-11-18	0	70.30	70.00	72.85	70.05	71.00	1,100	77,322	70.293	66.86	66.58	69.29	66.62	67.53	1,157	66.854	-0.28%
2014-11-17	0	70.50	70.05	70.50	70.50	71.00	1,200	84,850	70.708	67.05	66.62	67.05	67.05	67.53	1,262	67.249	-0.56%
2014-11-14	0	70.90	70.30	70.90	70.10	70.90	950	66,765	70.279	67.43	66.86	67.43	66.67	67.43	999	66.841	1.21%
2014-11-13	0	70.05	70.05	72.45	70.00	73.45	1,350	97,840	72.474	66.62	66.62	68.91	66.58	69.86	1,419	68.929	-4.69%
2014-11-12	0	73.50	73.50	73.95	72.90	73.50	2,450	179,255	73.165	69.90	69.90	70.33	69.33	69.90	2,576	69.586	0.00%
2014-11-11	0	73.50	73.50	74.00	73.00	74.00	6,700	490,715	73.241	69.90	69.90	70.38	69.43	70.38	7,045	69.658	0.41%
2014-11-10	0	73.20	73.20	83.95	73.05	73.20	550	40,185	73.064	69.62	69.62	79.84	69.48	69.62	578	69.489	-0.41%
2014-11-07	0	73.50	73.05	74.85	73.50	74.00	1,600	118,150	73.844	69.90	69.48	71.19	69.90	70.38	1,682	70.231	-3.23%
2014-11-06	0	75.95	75.20	77.45	-	-	0	0	-	72.23	71.52	73.66	-	-	0	-	0.00%
2014-11-05	0	75.95	75.05	77.45	75.90	76.50	600	45,610	76.017	72.23	71.38	73.66	72.19	72.76	631	72.298	-2.63%
2014-11-04	0	78.00	77.00	78.00	76.00	78.00	1,800	139,740	77.633	74.18	73.23	74.18	72.28	74.18	1,893	73.836	-2.74%
2014-11-03	0	80.20	80.20	81.00	80.20	81.00	2,900	232,920	80.317	76.28	76.28	77.04	76.28	77.04	3,049	76.388	0.00%
2014-10-31	0	80.20	80.10	81.00	80.00	81.00	4,200	339,860	80.919	76.28	76.18	77.04	76.09	77.04	4,416	76.961	-4.52%
2014-10-30	0	84.00	80.05	-	84.00	84.00	100	8,400	84.000	79.89	76.13	-	79.89	79.89	105	79.891	-1.23%
2014-10-29	0	85.05	85.00	86.95	85.05	85.50	350	29,835	85.243	80.89	80.84	82.70	80.89	81.32	368	81.073	0.06%
2014-10-28	0	85.00	79.00	85.00	85.00	89.00	1,700	147,410	86.712	80.84	75.14	80.84	80.84	84.65	1,787	82.470	-4.49%
2014-10-27	0	89.00	89.00	90.00	89.00	89.00	150	13,350	89.000	84.65	84.65	85.60	84.65	84.65	158	84.646	0.00%
2014-10-24	0	89.00	86.05	89.00	89.95	90.00	400	35,985	89.963	84.65	81.84	84.65	85.55	85.60	421	85.562	3.67%
2014-10-23	0	85.85	85.85	89.95	-	-	0	0	-	81.65	81.65	85.55	-	-	0	-	1.06%
2014-10-22	0	84.95	84.95	87.50	-	-	0	0	-	80.79	80.79	83.22	-	-	0	-	0.00%
2014-10-21	0	84.95	83.05	84.95	84.20	85.00	850	71,930	84.624	80.79	78.99	80.79	80.08	80.84	894	80.484	0.89%
2014-10-20	0	84.20	80.35	85.00	84.20	85.00	3,350	284,710	84.988	80.08	76.42	80.84	80.08	80.84	3,522	80.830	-3.04%
2014-10-17	0	90.00	86.55	90.00	79.05	90.00	2,250	192,410	85.516	82.59	79.42	82.59	72.54	82.59	2,452	78.473	0.00%
2014-10-16	0	90.00	89.05	90.00	90.00	90.00	200	18,000	90.000	82.59	81.72	82.59	82.59	82.59	218	82.588	-2.17%
2014-10-15	0	92.00	89.05	92.00	89.00	92.45	750	69,165	92.220	84.42	81.72	84.42	81.67	84.84	817	84.625	3.37%
2014-10-14	0	89.00	89.00	92.00	89.00	89.00	150	13,300	88.667	81.67	81.67	84.42	81.67	81.67	163	81.364	2.30%
2014-10-13	0	87.00	87.00	88.50	86.60	88.50	1,650	144,435	87.536	79.83	79.83	81.21	79.47	81.21	1,798	80.327	-2.25%
2014-10-10	0	89.00	88.50	89.00	89.00	90.00	7,250	650,350	89.703	81.67	81.21	81.67	81.67	82.59	7,901	82.316	-3.78%
2014-10-09	0	92.50	91.00	92.50	91.50	92.50	1,950	179,477	92.039	84.88	83.51	84.88	83.96	84.88	2,125	84.459	1.65%
2014-10-08	0	91.00	89.20	91.00	90.00	91.00	6,150	559,427	90.964	83.51	81.85	83.51	82.59	83.51	6,702	83.472	0.00%
2014-10-07	0	91.00	90.50	91.00	91.00	94.50	6,650	614,845	92.458	83.51	83.05	83.51	83.51	86.72	7,247	84.843	-4.21%
2014-10-06	0	95.00	94.80	95.00	95.00	96.00	57,450	5,493,300	95.619	87.18	86.99	87.18	87.18	88.09	62,606	87.744	-1.04%
2014-10-03	0	96.00	-	96.00	96.00	99.50	1,750	171,750	98.143	88.09	-	88.09	88.09	91.31	1,907	90.060	-3.52%
2014-09-30	0	99.50	98.50	101.0	-	-	50	5,050	101.00	91.31	90.39	92.68	-	-	54	92.682	0.00%
2014-09-29	0	99.50	99.10	100.0	-	-	0	0	-	91.31	90.94	91.76	-	-	0	-	0.00%
2014-09-26	0	99.50	99.50	101.0	99.00	99.00	500	49,500	99.000	91.31	91.31	92.68	90.85	90.85	545	90.846	0.91%
2014-09-25	0	98.60	99.00	100.0	-	-	0	0	-	90.48	90.85	91.76	-	-	0	-	0.51%
2014-09-24	0	98.10	98.10	100.0	98.00	98.00	300	29,400	98.000	90.02	90.02	91.76	89.93	89.93	327	89.929	-1.90%
2014-09-23	0	100.0	98.00	100.0	100.0	100.0	800	80,000	100.00	91.76	89.93	91.76	91.76	91.76	872	91.764	0.00%
2014-09-22	0	100.0	99.50	100.0	-	-	0	0	-	91.76	91.31	91.76	-	-	0	-	0.00%
2014-09-19	0	100.0	96.50	101.0	-	-	0	0	-	91.76	88.55	92.68	-	-	0	-	0.00%
2014-09-18	0	100.0	99.00	102.8	-	-	0	0	-	91.76	90.85	94.33	-	-	0	-	0.00%
2014-09-17	0	100.0	100.0	103.0	-	-	0	0	-	91.76	91.76	94.52	-	-	0	-	0.00%
2014-09-16	0	100.0	-	102.0	100.0	100.0	100	10,000	100.00	91.76	-	93.60	91.76	91.76	109	91.764	0.00%
2014-09-15	0	100.0	100.0	102.0	99.00	99.00	1,000	99,000	99.000	91.76	91.76	93.60	90.85	90.85	1,090	90.846	-0.10%
2014-09-12	0	100.1	100.0	101.5	100.1	100.1	1,000	100,100	100.10	91.86	91.76	93.14	91.86	91.86	1,090	91.856	0.00%
2014-09-11	0	100.1	100.1	101.4	100.0	100.2	1,750	175,100	100.06	91.86	91.86	93.05	91.76	91.95	1,907	91.817	-1.67%
2014-09-10	0	101.8	100.6	101.8	100.0	101.8	1,500	150,820	100.55	93.42	92.31	93.42	91.76	93.42	1,635	92.266	0.00%
2014-09-08	0	101.8	101.8	102.6	101.8	102.6	500	51,260	102.52	93.42	93.42	94.15	93.42	94.15	545	94.077	-2.02%
2014-09-05	0	103.9	102.1	103.9	102.5	104.0	1,500	155,490	103.66	95.34	93.69	95.34	94.06	95.43	1,635	95.123	1.37%
2014-09-04	0	102.5	101.3	104.0	100.0	102.5	1,800	183,250	101.81	94.06	92.96	95.43	91.76	94.06	1,962	93.421	-1.44%
2014-09-03	0	104.0	-	104.0	-	-	0	0	-	95.43	-	95.43	-	-	0	-	-0.86%
2014-09-02	0	104.9	104.8	107.0	-	-	0	0	-	96.26	96.17	98.19	-	-	0	-	0.00%
2014-09-01	0	104.9	-	104.9	-	-	0	0	-	96.26	-	96.26	-	-	0	-	-0.10%
2014-08-29	0	105.0	103.0	105.0	105.0	105.0	500	52,500	105.00	96.35	94.52	96.35	96.35	96.35	545	96.352	0.00%
2014-08-28	0	105.0	105.0	107.0	105.0	105.0	1,300	136,300	104.85	96.35	96.35	98.19	96.35	96.35	1,417	96.211	0.00%
2014-08-27	0	105.0	103.1	105.0	-	-	0	0	-	96.35	94.61	96.35	-	-	0	-	0.00%
2014-08-26	0	105.0	105.0	106.8	105.0	105.0	100	10,500	105.00	96.35	96.35	98.00	96.35	96.35	109	96.352	-1.87%
2014-08-25	0	107.0	-	108.0	-	-	0	0	-	98.19	-	99.11	-	-	0	-	0.00%
2014-08-22	0	107.0	104.1	107.0	107.0	107.0	500	53,500	107.00	98.19	95.53	98.19	98.19	98.19	545	98.188	-0.74%
2014-08-21	0	107.8	107.8	109.0	107.8	107.8	800	86,240	107.80	98.92	98.92	100.0	98.92	98.92	872	98.922	0.75%
2014-08-20	0	107.0	103.1	107.0	107.0	107.0	550	58,850	107.00	98.19	94.61	98.19	98.19	98.19	599	98.188	0.00%
2014-08-19	0	107.0	102.5	107.0	-	-	0	0	-	98.19	94.06	98.19	-	-	0	-	-0.56%
2014-08-18	0	107.6	-	107.6	-	-	0	0	-	98.74	-	98.74	-	-	0	-	0.00%
2014-08-15	0	107.6	101.1	107.6	107.6	107.6	100	10,760	107.60	98.74	92.77	98.74	98.74	98.74	109	98.738	0.00%
2014-08-14	0	107.6	102.1	108.3	-	-	0	0	-	98.74	93.69	99.38	-	-	0	-	0.00%
2014-08-13	0	107.6	103.1	107.6	107.8	107.8	50	5,390	107.80	98.74	94.61	98.74	98.92	98.92	54	98.922	0.56%
2014-08-12	0	107.0	107.0	107.8	107.0	107.0	300	32,100	107.00	98.19	98.19	98.92	98.19	98.19	327	98.188	-0.09%
2014-08-11	0	107.1	104.1	107.8	-	-	0	0	-	98.28	95.53	98.92	-	-	0	-	0.00%
2014-08-08	0	107.1	105.0	107.1	107.1	107.1	200	21,420	107.10	98.28	96.35	98.28	98.28	98.28	218	98.279	0.94%
2014-08-07	0	106.1	105.1	106.5	106.1	108.0	300	32,110	107.03	97.36	96.44	97.73	97.36	99.11	327	98.218	-1.76%
2014-08-06	0	108.0	-	108.0	-	-	200	21,600	108.00	99.11	-	99.11	-	-	218	99.105	0.00%
2014-08-05	0	108.0	108.0	110.5	108.0	108.0	600	64,800	108.00	99.11	99.11	101.4	99.11	99.11	654	99.105	0.00%
2014-08-04	0	108.0	108.0	109.0	107.9	108.0	900	97,170	107.97	99.11	99.11	100.0	99.01	99.11	981	99.075	0.00%
2014-08-01	0	108.0	108.0	109.5	108.0	108.0	600	64,800	108.00	99.11	99.11	100.5	99.11	99.11	654	99.105	-0.46%
2014-07-31	0	108.5	108.0	109.5	108.5	108.5	1,000	108,500	108.50	99.56	99.11	100.5	99.56	99.56	1,090	99.564	0.00%
2014-07-30	0	108.5	107.1	111.5	-	-	0	0	-	99.56	98.28	102.3	-	-	0	-	0.00%
2014-07-29	0	108.5	108.6	111.0	108.5	108.5	200	21,700	108.50	99.56	99.66	101.9	99.56	99.56	218	99.564	-0.46%
2014-07-28	0	109.0	106.5	110.7	109.0	109.0	200	21,800	109.00	100.0	97.73	101.6	100.0	100.0	218	100.02	0.00%
2014-07-25	0	109.0	109.0	110.0	109.0	109.0	850	92,650	109.00	100.0	100.0	100.9	100.0	100.0	926	100.02	2.25%
2014-07-24	0	106.6	106.6	108.8	106.5	106.5	200	21,300	106.50	97.82	97.82	99.84	97.73	97.73	218	97.729	-0.37%
2014-07-23	0	107.0	106.4	109.5	-	-	0	0	-	98.19	97.64	100.5	-	-	0	-	0.75%
2014-07-22	0	106.2	106.2	109.0	105.3	105.3	100	10,530	105.30	97.45	97.45	100.0	96.63	96.63	109	96.628	-0.75%
2014-07-21	0	107.0	104.1	108.5	-	-	0	0	-	98.19	95.53	99.56	-	-	0	-	0.00%
2014-07-18	0	107.0	105.0	107.7	107.0	107.0	1,300	139,100	107.00	98.19	96.35	98.83	98.19	98.19	1,417	98.188	-0.09%
2014-07-17	0	107.1	107.1	109.5	105.4	109.2	2,150	231,065	107.47	98.28	98.28	100.5	96.72	100.2	2,343	98.621	1.61%
2014-07-16	0	105.4	105.4	107.8	105.1	105.1	50	5,255	105.10	96.72	96.72	98.92	96.44	96.44	54	96.444	-1.50%
2014-07-15	0	107.0	105.1	108.0	-	-	0	0	-	98.19	96.44	99.11	-	-	0	-	0.00%
2014-07-14	0	107.0	105.1	108.0	106.8	107.0	1,850	197,790	106.91	98.19	96.44	99.11	98.00	98.19	2,016	98.108	4.70%
2014-07-11	0	102.2	102.2	104.0	102.1	104.0	1,250	129,810	103.85	93.78	93.78	95.43	93.69	95.43	1,362	95.295	-4.49%
2014-07-10	0	107.0	104.2	107.0	107.0	107.4	350	37,510	107.17	98.19	95.62	98.19	98.19	98.55	381	98.345	0.47%
2014-07-09	0	106.5	102.6	107.0	-	-	0	0	-	97.73	94.15	98.19	-	-	0	-	0.00%
2014-07-08	0	106.5	106.1	106.5	106.5	107.5	2,000	214,365	107.18	97.73	97.36	97.73	97.73	98.65	2,180	98.355	2.21%
2014-07-07	0	104.2	104.2	107.4	103.8	107.0	500	52,540	105.08	95.62	95.62	98.55	95.25	98.19	545	96.426	-2.62%
2014-07-04	0	107.0	105.2	107.4	105.0	107.0	850	90,125	106.03	98.19	96.54	98.55	96.35	98.19	926	97.297	4.80%
2014-07-03	0	102.1	102.1	105.0	102.1	102.1	200	20,420	102.10	93.69	93.69	96.35	93.69	93.69	218	93.691	0.69%
2014-07-02	0	101.4	101.4	105.0	101.4	101.4	400	40,560	101.40	93.05	93.05	96.35	93.05	93.05	436	93.049	0.00%
2014-06-30	0	101.4	101.4	-	101.4	101.4	200	20,280	101.40	93.05	93.05	-	93.05	93.05	218	93.049	0.00%
2014-06-27	0	101.4	101.4	-	101.1	101.1	300	30,330	101.10	93.05	93.05	-	92.77	92.77	327	92.774	0.40%
2014-06-26	0	101.0	101.0	-	101.0	101.0	650	65,650	101.00	92.68	92.68	-	92.68	92.68	708	92.682	1.00%
2014-06-25	0	100.0	100.0	102.0	100.0	100.0	1,100	110,000	100.00	91.76	91.76	93.60	91.76	91.76	1,199	91.764	-0.89%
2014-06-24	0	100.9	100.9	-	100.9	100.9	250	25,225	100.90	92.59	92.59	-	92.59	92.59	272	92.590	0.90%
2014-06-23	0	100.0	100.0	102.4	100.0	100.0	650	65,000	100.00	91.76	91.76	93.97	91.76	91.76	708	91.764	0.00%
2014-06-20	0	100.0	98.00	102.5	-	-	0	0	-	91.76	89.93	94.06	-	-	0	-	0.00%
2014-06-19	0	100.0	100.0	102.8	-	-	0	0	-	91.76	91.76	94.33	-	-	0	-	0.00%
2014-06-18	0	100.0	100.1	102.4	-	-	0	0	-	91.76	91.86	93.97	-	-	0	-	0.00%
2014-06-17	0	100.0	99.20	103.0	99.00	101.0	1,100	110,050	100.05	91.76	91.03	94.52	90.85	92.68	1,199	91.806	-2.91%
2014-06-16	0	103.0	-	103.0	-	-	0	0	-	94.52	-	94.52	-	-	0	-	-0.77%
2014-06-13	0	103.8	-	103.8	-	-	0	0	-	95.25	-	95.25	-	-	0	-	-0.19%
2014-06-12	0	104.0	-	104.0	-	-	0	0	-	95.43	-	95.43	-	-	0	-	-0.48%
2014-06-11	0	104.5	-	104.5	104.7	104.7	500	52,350	104.70	95.89	-	95.89	96.08	96.08	545	96.077	1.46%
2014-06-10	0	103.0	100.0	105.0	103.0	103.0	50	5,150	103.00	94.52	91.76	96.35	94.52	94.52	54	94.517	1.88%
2014-06-09	0	101.1	101.1	-	101.0	101.1	1,050	106,130	101.08	92.77	92.77	-	92.68	92.77	1,144	92.752	-0.69%
2014-06-06	0	101.8	100.2	101.8	-	-	0	0	-	93.42	91.95	93.42	-	-	0	-	0.00%
2014-06-05	0	101.8	100.0	101.8	-	-	0	0	-	93.42	91.76	93.42	-	-	0	-	-0.10%
2014-06-04	0	101.9	101.0	101.9	102.0	102.0	250	25,500	102.00	93.51	92.68	93.51	93.60	93.60	272	93.599	0.00%
2014-06-03	0	101.9	100.0	101.9	101.0	101.9	700	70,970	101.39	93.51	91.76	93.51	92.68	93.51	763	93.036	-0.97%
2014-05-30	0	102.9	102.0	103.0	-	-	0	0	-	94.43	93.60	94.52	-	-	0	-	0.00%
2014-05-29	0	102.9	102.0	102.9	102.9	102.9	1,300	133,770	102.90	94.43	93.60	94.43	94.43	94.43	1,417	94.425	-0.10%
2014-05-28	0	103.0	102.0	103.0	103.0	103.0	550	56,650	103.00	94.52	93.60	94.52	94.52	94.52	599	94.517	-1.62%
2014-05-27	0	104.7	103.1	104.7	-	-	0	0	-	96.08	94.61	96.08	-	-	0	-	-0.10%
2014-05-26	0	104.8	103.0	104.8	-	-	0	0	-	96.17	94.52	96.17	-	-	0	-	-0.29%
2014-05-23	0	105.1	102.0	108.0	-	-	0	0	-	96.44	93.60	99.11	-	-	0	-	0.00%
2014-05-22	0	105.1	-	108.0	-	-	0	0	-	96.44	-	99.11	-	-	0	-	0.00%
2014-05-21	0	105.1	-	108.0	-	-	0	0	-	96.44	-	99.11	-	-	0	-	0.00%
2014-05-20	0	105.1	-	105.1	-	-	0	0	-	96.44	-	96.44	-	-	0	-	0.00%
2014-05-19	0	105.1	103.0	108.0	-	-	0	0	-	96.44	94.52	99.11	-	-	0	-	0.00%
2014-05-16	0	105.1	105.1	108.0	105.1	105.1	100	10,510	105.10	96.44	96.44	99.11	96.44	96.44	109	96.444	-0.85%
2014-05-15	0	106.0	106.0	109.0	106.0	108.0	4,000	431,800	107.95	97.27	97.27	100.0	97.27	99.11	4,359	99.059	0.00%
2014-05-14	0	106.0	106.0	108.0	106.0	106.0	150	15,900	106.00	97.27	97.27	99.11	97.27	97.27	163	97.270	1.92%
2014-05-13	0	104.0	-	109.0	-	-	0	0	-	95.43	-	100.0	-	-	0	-	0.00%
2014-05-12	0	104.0	-	114.5	-	-	800	87,200	109.00	95.43	-	105.1	-	-	872	100.02	0.00%
2014-05-09	0	104.0	-	106.0	104.0	104.0	800	83,200	104.00	95.43	-	97.27	95.43	95.43	872	95.435	-0.95%
2014-05-08	0	105.0	-	107.0	105.0	105.0	800	84,000	105.00	96.35	-	98.19	96.35	96.35	872	96.352	-0.94%
2014-05-07	0	106.0	106.0	107.0	-	-	0	0	-	97.27	97.27	98.19	-	-	0	-	1.92%
2014-05-05	0	104.0	-	115.0	104.0	104.0	800	83,200	104.00	95.43	-	105.5	95.43	95.43	872	95.435	-0.95%
2014-05-02	0	105.0	104.0	106.0	105.0	105.0	800	84,000	105.00	96.35	95.43	97.27	96.35	96.35	872	96.352	-1.87%
2014-04-30	0	107.0	106.0	107.0	-	-	0	0	-	98.19	97.27	98.19	-	-	0	-	0.00%
2014-04-29	0	107.0	-	115.0	107.0	107.0	400	42,800	107.00	98.19	-	105.5	98.19	98.19	436	98.188	-0.93%
2014-04-28	0	108.0	-	112.0	107.8	108.0	400	43,180	107.95	99.11	-	102.8	98.92	99.11	436	99.059	0.00%
2014-04-25	0	108.0	100.0	108.0	-	-	0	0	-	99.11	91.76	99.11	-	-	0	-	-0.78%
2014-04-24	0	108.9	104.0	108.9	-	-	0	0	-	99.89	95.43	99.93	-	-	0	-	0.00%
2014-04-23	0	108.9	-	109.0	-	-	0	0	-	99.89	-	100.0	-	-	0	-	0.00%
2014-04-22	0	108.9	104.0	109.0	-	-	0	0	-	99.89	95.43	100.0	-	-	0	-	0.00%
2014-04-17	0	108.9	105.0	109.5	-	-	0	0	-	99.89	96.35	100.5	-	-	0	-	0.00%
2014-04-16	0	108.9	-	111.0	-	-	0	0	-	99.89	-	101.9	-	-	0	-	-0.05%
2014-04-15	0	112.0	109.0	112.0	-	-	50	5,570	111.40	99.94	97.26	99.94	-	-	56	99.406	0.00%
2014-04-14	0	112.0	110.0	112.0	-	-	0	0	-	99.94	98.16	99.94	-	-	0	-	0.00%
2014-04-11	0	112.0	106.0	112.0	-	-	0	0	-	99.94	94.59	99.94	-	-	0	-	0.00%
2014-04-10	0	112.0	110.1	112.0	112.0	112.0	550	61,600	112.00	99.94	98.25	99.94	99.94	99.94	616	99.941	0.90%
2014-04-09	0	111.0	110.6	113.0	-	-	0	0	-	99.05	98.69	100.8	-	-	0	-	0.00%
2014-04-08	0	111.0	110.0	111.0	106.0	111.0	950	103,900	109.37	99.05	98.16	99.05	94.59	99.05	1,065	97.593	4.72%
2014-04-07	0	106.0	110.0	115.0	105.0	110.0	2,100	227,495	108.33	94.59	98.16	102.6	93.69	98.16	2,353	96.667	-2.75%
2014-04-04	0	109.0	101.0	108.9	107.5	109.0	300	32,550	108.50	97.26	90.13	97.17	95.93	97.26	336	96.818	5.93%
2014-04-03	0	102.9	102.8	106.0	102.8	102.9	500	51,440	102.88	91.82	91.73	94.59	91.73	91.82	560	91.803	0.88%
2014-04-02	0	102.0	101.5	104.6	101.0	102.0	250	25,300	101.20	91.02	90.57	93.34	90.13	91.02	280	90.304	1.39%
2014-04-01	0	100.6	100.6	101.9	100.0	101.0	700	70,320	100.46	89.77	89.77	90.93	89.23	90.13	784	89.641	0.60%
2014-03-31	0	100.0	-	104.5	100.0	101.0	900	90,200	100.22	89.23	-	93.25	89.23	90.13	1,009	89.432	0.00%
2014-03-28	0	100.0	99.50	114.0	-	-	0	0	-	89.23	88.79	101.7	-	-	0	-	0.00%
2014-03-27	0	100.0	98.00	115.0	100.0	100.0	600	60,000	100.00	89.23	87.45	102.6	89.23	89.23	672	89.233	0.00%
2014-03-26	0	100.0	98.95	100.0	100.0	100.0	600	60,000	100.00	89.23	88.30	89.23	89.23	89.23	672	89.233	0.00%
2014-03-25	0	100.0	98.00	115.0	-	-	0	0	-	89.23	87.45	102.6	-	-	0	-	0.00%
2014-03-24	0	100.0	100.0	115.0	96.00	100.0	250	24,720	98.880	89.23	89.23	102.6	85.66	89.23	280	88.234	5.26%
2014-03-21	0	95.00	95.00	98.30	95.00	95.05	600	57,015	95.025	84.77	84.77	87.72	84.77	84.82	672	84.794	0.00%
2014-03-20	0	95.00	94.50	96.50	95.00	95.00	100	9,500	95.000	84.77	84.33	86.11	84.77	84.77	112	84.772	-2.06%
2014-03-19	0	97.00	-	97.00	97.00	98.00	2,200	213,765	97.166	86.56	-	86.56	86.56	87.45	2,465	86.704	-1.02%
2014-03-18	0	98.00	98.00	-	98.00	98.00	50	4,900	98.000	87.45	87.45	-	87.45	87.45	56	87.449	0.00%
2014-03-17	0	98.00	-	98.00	98.00	98.00	200	19,600	98.000	87.45	-	87.45	87.45	87.45	224	87.449	0.00%
2014-03-14	0	98.00	98.00	102.0	98.00	100.0	500	49,400	98.800	87.45	87.45	91.02	87.45	89.23	560	88.162	-2.00%
2014-03-13	0	100.0	99.50	100.0	100.0	102.0	1,650	165,200	100.12	89.23	88.79	89.23	89.23	91.02	1,849	89.341	-2.91%
2014-03-12	0	103.0	-	103.0	103.0	104.5	750	77,710	103.61	91.91	-	91.91	91.91	93.25	840	92.458	-1.90%
2014-03-11	0	105.0	-	105.0	-	-	0	0	-	93.69	-	93.69	-	-	0	-	-2.78%
2014-03-10	0	108.0	-	108.0	-	-	0	0	-	96.37	-	96.37	-	-	0	-	-1.82%
2014-03-07	0	110.0	-	112.0	-	-	0	0	-	98.16	-	99.94	-	-	0	-	0.00%
2014-03-06	0	110.0	-	110.5	110.0	110.0	100	11,000	110.00	98.16	-	98.60	98.16	98.16	112	98.157	0.00%
2014-03-05	0	110.0	-	110.0	110.0	110.0	100	11,000	110.00	98.16	-	98.16	98.16	98.16	112	98.157	-2.65%
2014-03-04	0	113.0	-	113.0	-	-	0	0	-	100.8	-	100.8	-	-	0	-	0.00%
2014-03-03	0	113.0	-	113.4	-	-	0	0	-	100.8	-	101.2	-	-	0	-	0.00%
2014-02-28	0	113.0	-	113.4	113.0	113.5	100	11,325	113.25	100.8	-	101.2	100.8	101.3	112	101.06	0.00%
2014-02-27	0	113.0	-	113.0	113.0	113.0	300	33,900	113.00	100.8	-	100.8	100.8	100.8	336	100.83	-0.44%
2014-02-26	0	113.5	-	113.0	-	-	1,000	113,900	113.90	101.3	-	100.8	-	-	1,121	101.64	-0.35%
2014-02-25	0	113.9	108.0	113.9	-	-	0	0	-	101.6	96.37	101.6	-	-	0	-	-0.09%
2014-02-24	0	114.0	110.0	114.0	108.4	114.0	550	60,640	110.25	101.7	98.16	101.7	96.73	101.7	616	98.384	5.17%
2014-02-21	0	108.4	108.4	119.0	108.4	108.4	50	5,420	108.40	96.73	96.73	106.2	96.73	96.73	56	96.729	0.37%
2014-02-20	0	108.0	108.0	-	-	-	0	0	-	96.37	96.37	-	-	-	0	-	0.75%
2014-02-19	0	107.2	107.2	-	-	-	0	0	-	95.66	95.66	-	-	-	0	-	0.28%
2014-02-18	0	106.9	106.9	-	106.8	106.8	250	26,700	106.80	95.39	95.39	-	95.30	95.30	280	95.301	-0.19%
2014-02-17	0	107.1	107.1	-	-	-	0	0	-	95.57	95.57	-	-	-	0	-	0.09%
2014-02-14	0	107.0	107.0	116.0	107.0	107.0	900	96,300	107.00	95.48	95.48	103.5	95.48	95.48	1,009	95.480	-0.19%
2014-02-13	0	107.2	106.8	116.0	106.8	107.2	2,500	267,160	106.86	95.66	95.30	103.5	95.30	95.66	2,802	95.358	0.00%
2014-02-12	0	107.2	107.0	-	-	-	0	0	-	95.66	95.48	-	-	-	0	-	0.00%
2014-02-11	0	107.2	107.2	-	105.5	107.2	500	53,215	106.43	95.66	95.66	-	94.14	95.66	560	94.971	2.10%
2014-02-10	0	105.0	103.0	-	-	-	0	0	-	93.69	91.91	-	-	-	0	-	0.00%
2014-02-07	0	105.0	105.0	109.5	104.0	105.0	1,150	119,770	104.15	93.69	93.69	97.71	92.80	93.69	1,289	92.934	1.84%
2014-02-06	0	103.1	103.1	108.0	-	-	0	0	-	92.00	92.00	96.37	-	-	0	-	0.98%
2014-02-05	0	102.1	102.1	-	102.0	102.1	500	51,015	102.03	91.11	91.11	-	91.02	91.11	560	91.045	0.10%
2014-02-04	0	102.0	100.0	-	102.0	102.0	200	20,400	102.00	91.02	89.23	-	91.02	91.02	224	91.018	-1.92%
2014-01-30	0	104.0	103.0	-	-	-	0	0	-	92.80	91.91	-	-	-	0	-	0.00%
2014-01-29	0	104.0	104.0	-	104.0	104.0	50	5,200	104.00	92.80	92.80	-	92.80	92.80	56	92.803	0.48%
2014-01-28	0	103.5	103.0	104.0	103.5	103.5	1,100	113,850	103.50	92.36	91.91	92.80	92.36	92.36	1,233	92.356	0.49%
2014-01-27	0	103.0	100.0	104.0	103.0	104.0	1,550	160,900	103.81	91.91	89.23	92.80	91.91	92.80	1,737	92.630	-5.50%
2014-01-24	0	109.0	107.0	109.0	-	-	0	0	-	97.26	95.48	97.26	-	-	0	-	-0.91%
2014-01-23	0	110.0	-	110.0	-	-	0	0	-	98.16	-	98.16	-	-	0	-	0.00%
2014-01-22	0	110.0	-	110.0	110.0	110.4	450	49,530	110.07	98.16	-	98.16	98.16	98.51	504	98.216	-0.45%
2014-01-21	0	110.5	109.4	110.5	109.4	110.5	700	76,910	109.87	98.60	97.62	98.60	97.62	98.60	784	98.042	0.91%
2014-01-20	0	109.5	109.2	111.0	-	-	0	0	-	97.71	97.44	99.05	-	-	0	-	0.00%
2014-01-17	0	109.5	109.1	112.0	109.5	109.5	50	5,475	109.50	97.71	97.35	99.94	97.71	97.71	56	97.710	-0.45%
2014-01-16	0	110.0	109.1	110.0	-	-	100	11,000	110.00	98.16	97.35	98.16	-	-	112	98.157	0.00%
2014-01-15	0	110.0	108.1	110.0	110.0	110.0	1,000	110,000	110.00	98.16	96.46	98.16	98.16	98.16	1,121	98.157	0.00%
2014-01-14	0	110.0	108.1	110.0	-	-	0	0	-	98.16	96.46	98.16	-	-	0	-	0.00%
2014-01-13	0	110.0	109.0	110.0	-	-	0	0	-	98.16	97.26	98.16	-	-	0	-	0.00%
2014-01-10	0	110.0	110.0	110.4	110.0	112.0	1,700	188,065	110.63	98.16	98.16	98.51	98.16	99.94	1,905	98.716	-1.79%
2014-01-09	0	112.0	111.1	114.0	112.0	115.0	500	56,750	113.50	99.94	99.14	101.7	99.94	102.6	560	101.28	-2.61%
2014-01-08	0	115.0	115.0	116.0	115.0	116.0	250	28,950	115.80	102.6	102.6	103.5	102.6	103.5	280	103.33	-0.86%
2014-01-07	0	116.0	111.0	116.0	-	-	0	0	-	103.5	99.05	103.5	-	-	0	-	-1.69%
2014-01-06	0	118.0	110.6	118.0	-	-	0	0	-	105.3	98.69	105.3	-	-	0	-	-1.67%
2014-01-03	0	120.0	110.6	120.0	-	-	0	0	-	107.1	98.69	107.1	-	-	0	-	0.00%
2014-01-02	0	120.0	110.6	120.0	-	-	0	0	-	107.1	98.69	107.1	-	-	0	-	0.00%
2013-12-31	0	120.0	110.5	120.0	120.0	120.0	100	12,000	120.00	107.1	98.60	107.1	107.1	107.1	112	107.08	0.33%
2013-12-30	0	119.6	112.0	119.6	-	-	600	70,800	118.00	106.7	99.94	106.7	-	-	672	105.30	0.00%
2013-12-27	0	119.6	110.0	-	-	-	0	0	-	106.7	98.16	-	-	-	0	-	0.00%
2013-12-24	0	119.6	110.0	119.6	118.0	120.0	600	71,700	119.50	106.7	98.16	106.7	105.3	107.1	672	106.63	4.00%
2013-12-23	0	115.0	114.0	116.0	115.0	115.0	450	50,035	111.19	102.6	101.7	103.5	102.6	102.6	504	99.217	1.77%
2013-12-20	0	113.0	110.1	113.0	-	-	0	0	-	100.8	98.25	100.8	-	-	0	-	-0.09%
2013-12-19	0	113.1	113.1	-	-	-	0	0	-	100.9	100.9	-	-	-	0	-	0.00%
2013-12-18	0	113.1	110.1	-	-	-	0	0	-	100.9	98.25	-	-	-	0	-	0.00%
2013-12-17	0	113.1	110.1	-	-	-	0	0	-	100.9	98.25	-	-	-	0	-	0.00%
2013-12-16	0	113.1	110.1	-	-	-	0	0	-	100.9	98.25	-	-	-	0	-	0.00%
2013-12-13	0	113.1	110.1	124.0	-	-	0	0	-	100.9	98.25	110.6	-	-	0	-	0.00%
2013-12-12	0	113.1	113.1	124.0	113.0	113.0	1,200	135,600	113.00	100.9	100.9	110.6	100.8	100.8	1,345	100.83	1.80%
2013-12-11	0	111.1	111.1	119.0	110.0	110.0	200	22,000	110.00	99.14	99.14	106.2	98.16	98.16	224	98.157	-6.64%
2013-12-10	0	119.0	110.0	124.0	-	-	0	0	-	106.2	98.16	110.6	-	-	0	-	0.00%
2013-12-09	0	119.0	-	119.0	-	-	0	0	-	106.2	-	106.2	-	-	0	-	-0.83%
2013-12-06	0	120.0	-	123.0	-	-	0	0	-	107.1	-	109.8	-	-	0	-	0.00%
2013-12-05	0	120.0	110.0	125.0	-	-	0	0	-	107.1	98.16	111.5	-	-	0	-	0.00%
2013-12-04	0	120.0	-	120.0	120.0	120.0	200	24,000	120.00	107.1	-	107.1	107.1	107.1	224	107.08	0.00%
2013-12-03	0	120.0	120.0	122.0	-	-	0	0	-	107.1	107.1	108.9	-	-	0	-	0.00%
2013-12-02	0	120.0	-	125.0	-	-	0	0	-	107.1	-	111.5	-	-	0	-	0.00%
2013-11-29	0	120.0	-	120.0	117.0	120.1	950	112,960	118.91	107.1	-	107.1	104.4	107.2	1,065	106.10	0.00%
2013-11-28	0	120.0	117.0	120.0	-	-	0	0	-	107.1	104.4	107.1	-	-	0	-	0.00%
2013-11-27	0	120.0	-	120.0	120.5	120.5	500	60,250	120.50	107.1	-	107.1	107.5	107.5	560	107.53	-0.41%
2013-11-26	0	120.5	118.3	-	-	-	0	0	-	107.5	105.6	-	-	-	0	-	0.00%
2013-11-25	0	120.5	120.0	120.5	-	-	0	0	-	107.5	107.1	107.5	-	-	0	-	-0.41%
2013-11-22	0	121.0	118.0	121.0	120.0	122.0	1,050	127,500	121.43	108.0	105.3	108.0	107.1	108.9	1,177	108.35	0.83%
2013-11-21	0	120.0	120.0	-	120.0	120.0	100	12,000	120.00	107.1	107.1	-	107.1	107.1	112	107.08	0.00%
2013-11-20	0	120.0	118.0	121.3	120.0	120.0	100	12,000	120.00	107.1	105.3	108.2	107.1	107.1	112	107.08	-0.08%
2013-11-19	0	120.1	120.1	123.0	120.0	120.0	250	30,000	120.00	107.2	107.2	109.8	107.1	107.1	280	107.08	-2.75%
2013-11-18	0	123.5	120.0	123.5	122.0	123.5	500	61,490	122.98	110.2	107.1	110.2	108.9	110.2	560	109.74	0.41%
2013-11-15	0	123.0	119.0	123.0	121.2	123.0	700	85,260	121.80	109.8	106.2	109.8	108.2	109.8	784	108.69	1.65%
2013-11-14	0	121.0	119.9	121.0	121.0	121.1	527	63,777	121.02	108.0	107.0	108.0	108.0	108.1	591	107.99	-3.20%
2013-11-13	0	125.0	118.0	125.0	118.0	125.0	350	43,400	124.00	111.5	105.3	111.5	105.3	111.5	392	110.65	-2.34%
2013-11-12	0	128.0	119.1	128.0	128.0	128.0	100	12,800	128.00	114.2	106.3	114.2	114.2	114.2	112	114.22	2.40%
2013-11-11	0	125.0	119.0	125.0	125.0	125.0	300	37,500	125.00	111.5	106.2	111.5	111.5	111.5	336	111.54	-1.34%
2013-11-08	0	126.7	118.8	126.7	126.7	126.7	50	6,335	126.70	113.1	106.0	113.1	113.1	113.1	56	113.06	-0.31%
2013-11-07	0	127.1	127.1	129.3	127.1	127.1	400	50,840	127.10	113.4	113.4	115.4	113.4	113.4	448	113.42	2.09%
2013-11-06	0	124.5	124.5	-	-	-	0	0	-	111.1	111.1	-	-	-	0	-	0.00%
2013-11-05	0	124.5	124.2	-	-	-	0	0	-	111.1	110.8	-	-	-	0	-	0.24%
2013-11-04	0	124.2	123.0	-	-	-	0	0	-	110.8	109.8	-	-	-	0	-	0.00%
2013-11-01	0	124.2	123.0	-	-	-	0	0	-	110.8	109.8	-	-	-	0	-	0.00%
2013-10-31	0	124.2	123.0	-	124.2	124.2	150	18,630	124.20	110.8	109.8	-	110.8	110.8	168	110.83	-0.24%
2013-10-30	0	124.5	120.8	125.5	124.5	124.5	350	43,575	124.50	111.1	107.8	112.0	111.1	111.1	392	111.10	3.23%
2013-10-29	0	120.6	120.5	-	120.6	120.6	300	36,180	120.60	107.6	107.5	-	107.6	107.6	336	107.62	0.50%
2013-10-28	0	120.0	120.0	-	118.2	120.0	2,800	335,580	119.85	107.1	107.1	-	105.5	107.1	3,138	106.95	1.69%
2013-10-25	0	118.0	118.0	124.0	118.0	122.6	4,000	474,885	118.72	105.3	105.3	110.6	105.3	109.4	4,483	105.94	-7.67%
2013-10-24	0	127.8	-	127.8	-	-	0	0	-	114.0	-	114.0	-	-	0	-	0.00%
2013-10-23	0	127.8	121.0	-	-	-	0	0	-	114.0	108.0	-	-	-	0	-	0.00%
2013-10-22	0	127.8	120.5	-	-	-	0	0	-	114.0	107.5	-	-	-	0	-	0.00%
2013-10-21	0	127.8	127.8	129.0	127.8	127.8	150	19,170	127.80	114.0	114.0	115.1	114.0	114.0	168	114.04	0.87%
2013-10-18	0	130.0	127.4	130.3	129.0	130.0	1,050	135,500	129.05	113.1	110.8	113.3	112.2	113.1	1,207	112.23	4.00%
2013-10-17	0	125.0	125.0	129.0	125.0	125.0	100	12,500	125.00	108.7	108.7	112.2	108.7	108.7	115	108.71	-1.57%
2013-10-16	0	127.0	120.0	127.0	-	-	0	0	-	110.5	104.4	110.5	-	-	0	-	-1.40%
2013-10-15	0	128.8	-	128.8	128.8	128.8	200	25,760	128.80	112.0	-	112.0	112.0	112.0	230	112.02	-0.16%
2013-10-11	0	129.0	127.0	129.0	129.0	129.0	50	6,450	129.00	112.2	110.5	112.2	112.2	112.2	57	112.19	1.57%
2013-10-10	0	127.0	127.0	-	125.0	127.0	300	38,000	126.67	110.5	110.5	-	108.7	110.5	345	110.16	-0.39%
2013-10-09	0	127.5	120.0	-	127.5	127.5	50	6,375	127.50	110.9	104.4	-	110.9	110.9	57	110.89	0.39%
2013-10-08	0	127.0	-	127.0	127.0	127.0	200	25,400	127.00	110.5	-	110.5	110.5	110.5	230	110.45	0.00%
2013-10-07	0	127.0	-	-	-	-	0	0	-	110.5	-	-	-	-	0	-	0.00%
2013-10-04	0	127.0	125.0	-	-	-	0	0	-	110.5	108.7	-	-	-	0	-	0.00%
2013-10-03	0	127.0	-	-	-	-	0	0	-	110.5	-	-	-	-	0	-	0.00%
2013-10-02	0	127.0	120.0	-	-	-	0	0	-	110.5	104.4	-	-	-	0	-	0.00%
2013-09-30	0	127.0	114.0	-	-	-	0	0	-	110.5	99.14	-	-	-	0	-	0.00%
2013-09-27	0	127.0	118.0	-	-	-	0	0	-	110.5	102.6	-	-	-	0	-	0.00%
2013-09-26	0	127.0	118.0	-	-	-	0	0	-	110.5	102.6	-	-	-	0	-	0.00%
2013-09-25	0	127.0	118.0	-	-	-	0	0	-	110.5	102.6	-	-	-	0	-	0.00%
2013-09-24	0	127.0	120.0	129.0	126.0	127.0	200	25,300	126.50	110.5	104.4	112.2	109.6	110.5	230	110.02	0.00%
2013-09-23	0	127.0	-	-	-	-	0	0	-	110.5	-	-	-	-	0	-	0.00%
2013-09-19	0	127.0	125.0	129.5	127.0	127.0	100	12,700	127.00	110.5	108.7	112.6	110.5	110.5	115	110.45	-0.78%
2013-09-18	0	128.0	119.0	128.0	-	-	0	0	-	111.3	103.5	111.3	-	-	0	-	0.00%
2013-09-17	0	128.0	-	128.5	-	-	0	0	-	111.3	-	111.8	-	-	0	-	0.00%
2013-09-16	0	128.0	-	-	-	-	0	0	-	111.3	-	-	-	-	0	-	0.00%
2013-09-13	0	128.0	121.0	128.0	-	-	0	0	-	111.3	105.2	111.3	-	-	0	-	0.00%
2013-09-12	0	128.0	128.0	129.0	127.0	128.0	3,250	415,850	127.95	111.3	111.3	112.2	110.5	111.3	3,737	111.28	0.00%
2013-09-11	0	128.0	124.5	128.5	123.0	128.1	4,100	511,640	124.79	111.3	108.3	111.8	107.0	111.4	4,714	108.53	4.75%
2013-09-10	0	122.2	122.2	-	121.0	122.0	800	97,030	121.29	106.3	106.3	-	105.2	106.1	920	105.48	1.66%
2013-09-09	0	120.2	120.0	121.0	119.0	120.3	2,850	341,515	119.83	104.5	104.4	105.2	103.5	104.6	3,277	104.21	2.74%
2013-09-06	0	117.0	117.0	118.0	116.0	117.5	11,300	1,321,600	116.96	101.8	101.8	102.6	100.9	102.2	12,993	101.72	2.63%
2013-09-05	0	114.0	114.0	117.0	-	-	0	0	-	99.14	99.14	101.8	-	-	0	-	1.33%
2013-09-04	0	112.5	112.5	116.9	112.0	112.1	350	39,210	112.03	97.84	97.84	101.7	97.41	97.49	402	97.430	0.45%
2013-09-03	0	112.0	112.0	114.0	112.0	112.0	1,000	112,000	112.00	97.41	97.41	99.14	97.41	97.41	1,150	97.405	-1.75%
2013-09-02	0	114.0	-	114.0	114.0	114.0	100	11,400	114.00	99.14	-	99.14	99.14	99.14	115	99.145	1.79%
2013-08-30	0	112.0	110.5	112.0	112.0	112.0	1,150	128,800	112.00	97.41	96.10	97.41	97.41	97.41	1,322	97.405	-5.08%
2013-08-29	0	118.0	-	118.0	-	-	0	0	-	102.6	-	102.6	-	-	0	-	0.00%
2013-08-28	0	118.0	-	118.0	-	-	0	0	-	102.6	-	102.6	-	-	0	-	0.00%
2013-08-27	0	118.0	-	118.0	-	-	0	0	-	102.6	-	102.6	-	-	0	-	0.00%
2013-08-26	0	118.0	-	118.0	-	-	0	0	-	102.6	-	102.6	-	-	0	-	0.00%
2013-08-23	0	118.0	-	118.0	-	-	0	0	-	102.6	-	102.6	-	-	0	-	0.00%
2013-08-22	0	118.0	85.05	118.0	-	-	0	0	-	102.6	73.97	102.6	-	-	0	-	-0.17%
2013-08-21	0	118.2	-	118.2	-	-	0	0	-	102.8	-	102.8	-	-	0	-	0.00%
2013-08-20	0	118.2	-	118.2	-	-	0	0	-	102.8	-	102.8	-	-	0	-	0.00%
2013-08-19	0	118.2	113.0	118.2	118.2	118.2	200	23,640	118.20	102.8	98.28	102.8	102.8	102.8	230	102.80	1.81%
2013-08-16	0	116.1	116.0	117.0	115.0	116.1	2,200	254,200	115.55	101.0	100.9	101.8	100.0	101.0	2,530	100.49	1.84%
2013-08-15	0	114.0	114.0	115.0	113.3	113.9	200	22,720	113.60	99.14	99.14	100.0	98.54	99.06	230	98.797	1.69%
2013-08-13	0	112.1	112.1	-	-	-	0	0	-	97.49	97.49	-	-	-	0	-	0.99%
2013-08-12	0	111.0	111.0	-	110.0	110.0	600	66,000	110.00	96.54	96.54	-	95.67	95.67	690	95.666	1.74%
2013-08-09	0	109.1	109.1	-	-	-	0	0	-	94.88	94.88	-	-	-	0	-	0.09%
2013-08-08	0	109.0	109.0	-	109.0	109.0	1,900	207,100	109.00	94.80	94.80	-	94.80	94.80	2,185	94.796	0.00%
2013-08-07	0	109.0	-	109.0	-	-	0	0	-	94.80	-	94.80	-	-	0	-	0.00%
2013-08-06	0	109.0	-	110.0	109.0	109.0	200	21,800	109.00	94.80	-	95.67	94.80	94.80	230	94.796	0.00%
2013-08-05	0	109.0	-	109.0	-	-	0	0	-	94.80	-	94.80	-	-	0	-	0.00%
2013-08-02	0	109.0	-	109.0	-	-	0	0	-	94.80	-	94.80	-	-	0	-	-0.91%
2013-08-01	0	110.0	105.0	110.0	-	-	0	0	-	95.67	91.32	95.67	-	-	0	-	-0.45%
2013-07-31	0	110.5	-	110.5	-	-	0	0	-	96.10	-	96.10	-	-	0	-	-1.07%
2013-07-30	0	111.7	-	111.7	-	-	0	0	-	97.14	-	97.14	-	-	0	-	0.00%
2013-07-29	0	111.7	-	111.7	112.1	112.1	100	11,210	112.10	97.14	-	97.14	97.49	97.49	115	97.492	3.91%
2013-07-26	0	107.5	107.5	110.0	-	-	0	0	-	93.49	93.49	95.67	-	-	0	-	0.66%
2013-07-25	0	106.8	106.8	109.0	-	-	0	0	-	92.88	92.88	94.80	-	-	0	-	1.23%
2013-07-24	0	105.5	105.5	-	-	-	0	0	-	91.75	91.75	-	-	-	0	-	1.15%
2013-07-23	0	104.3	104.3	-	104.2	104.2	200	20,840	104.20	90.71	90.71	-	90.62	90.62	230	90.622	0.29%
2013-07-22	0	104.0	-	104.0	104.0	104.0	1,000	104,000	104.00	90.45	-	90.45	90.45	90.45	1,150	90.448	-0.19%
2013-07-19	0	104.2	104.2	-	-	-	0	0	-	90.62	90.62	-	-	-	0	-	0.39%
2013-07-18	0	103.8	103.8	-	103.8	103.8	50	5,190	103.80	90.27	90.27	-	90.27	90.27	57	90.274	0.39%
2013-07-17	0	103.4	103.4	-	103.4	103.4	100	10,340	103.40	89.93	89.93	-	89.93	89.93	115	89.926	1.37%
2013-07-16	0	102.0	101.8	-	-	-	0	0	-	88.71	88.53	-	-	-	0	-	0.00%
2013-07-15	0	102.0	102.0	-	101.3	101.3	200	20,260	101.30	88.71	88.71	-	88.10	88.10	230	88.100	-0.29%
2013-07-12	0	102.3	102.3	-	-	-	0	0	-	88.97	88.97	-	-	-	0	-	0.99%
2013-07-11	0	101.3	101.1	-	101.2	101.5	500	50,640	101.28	88.10	87.93	-	88.01	88.27	575	88.082	0.30%
2013-07-10	0	101.0	100.0	-	100.0	101.0	150	15,050	100.33	87.84	86.97	-	86.97	87.84	172	87.259	1.00%
2013-07-09	0	100.0	99.55	103.0	100.0	101.6	700	71,025	101.46	86.97	86.58	89.58	86.97	88.36	805	88.243	-2.91%
2013-07-08	0	103.0	-	103.0	103.0	103.0	100	10,300	103.00	89.58	-	89.58	89.58	89.58	115	89.578	0.00%
2013-07-05	0	103.0	101.0	103.0	100.0	103.0	650	66,500	102.31	89.58	87.84	89.58	86.97	89.58	747	88.976	1.98%
2013-07-04	0	101.0	100.0	101.1	100.0	101.0	950	95,400	100.42	87.84	86.97	87.93	86.97	87.84	1,092	87.335	-0.59%
2013-07-03	0	101.6	100.3	102.3	101.6	102.3	400	40,710	101.78	88.36	87.23	88.97	88.36	88.97	460	88.513	-3.33%
2013-07-02	0	105.1	103.3	-	-	-	0	0	-	91.40	89.84	-	-	-	0	-	0.00%
2013-06-28	0	105.1	-	-	105.1	105.1	350	36,785	105.10	91.40	-	-	91.40	91.40	402	91.405	1.06%
2013-06-27	0	104.0	-	104.5	-	-	200	20,600	103.00	90.45	-	90.88	-	-	230	89.578	0.00%
2013-06-26	0	104.0	103.0	-	-	-	0	0	-	90.45	89.58	-	-	-	0	-	0.00%
2013-06-25	0	104.0	103.1	104.0	103.0	104.0	850	88,100	103.65	90.45	89.67	90.45	89.58	90.45	977	90.141	-3.35%
2013-06-24	0	107.6	-	109.0	107.6	108.6	700	75,850	108.36	93.58	-	94.80	93.58	94.45	805	94.237	-0.28%
2013-06-21	0	107.9	107.9	109.0	107.9	109.5	1,600	174,185	108.87	93.84	93.84	94.80	93.84	95.23	1,840	94.680	-1.91%
2013-06-20	0	110.0	110.0	117.8	110.0	110.9	1,000	110,450	110.45	95.67	95.67	102.4	95.67	96.45	1,150	96.057	-1.08%
2013-06-19	0	111.2	111.2	117.8	-	-	0	0	-	96.71	96.71	102.4	-	-	0	-	0.00%
2013-06-18	0	111.2	111.2	117.8	110.9	110.9	100	11,090	110.90	96.71	96.71	102.4	96.45	96.45	115	96.449	-1.51%
2013-06-17	0	112.9	-	113.3	112.6	112.9	800	90,170	112.71	98.19	-	98.54	97.93	98.19	920	98.025	-0.09%
2013-06-14	0	113.0	113.0	114.0	112.5	113.0	400	45,050	112.63	98.28	98.28	99.14	97.84	98.28	460	97.949	0.09%
2013-06-13	0	112.9	111.0	113.0	110.0	112.9	1,950	217,070	111.32	98.19	96.54	98.28	95.67	98.19	2,242	96.812	-0.35%
2013-06-11	0	113.3	112.2	113.3	111.0	113.8	500	56,215	112.43	98.54	97.58	98.54	96.54	98.97	575	97.779	-1.39%
2013-06-10	0	114.9	114.6	115.7	-	-	0	0	-	99.93	99.67	100.6	-	-	0	-	0.00%
2013-06-07	0	114.9	114.6	-	114.9	114.9	1,600	183,840	114.90	99.93	99.67	-	99.93	99.93	1,840	99.928	-0.95%
2013-06-06	0	116.0	115.5	-	116.0	116.2	3,050	353,990	116.06	100.9	100.4	-	100.9	101.1	3,507	100.94	-1.36%
2013-06-05	0	117.6	117.6	120.0	-	-	0	0	-	102.3	102.3	104.4	-	-	0	-	0.09%
2013-06-04	0	117.5	115.0	-	117.5	117.5	2,450	288,225	117.64	102.2	100.0	-	102.2	102.2	2,817	102.31	-0.42%
2013-06-03	0	118.0	117.5	-	-	-	0	0	-	102.6	102.2	-	-	-	0	-	0.00%
2013-05-31	0	118.0	118.0	-	-	-	0	0	-	102.6	102.6	-	-	-	0	-	0.00%
2013-05-30	0	118.0	118.0	-	117.6	118.5	3,650	430,035	117.82	102.6	102.6	-	102.3	103.1	4,197	102.47	-1.17%
2013-05-29	0	119.4	119.3	-	119.3	121.0	5,100	612,555	120.11	103.8	103.8	-	103.8	105.2	5,864	104.46	-3.71%
2013-05-28	0	124.0	123.4	-	122.9	124.0	5,350	658,440	123.07	107.8	107.3	-	106.9	107.8	6,152	107.04	1.47%
2013-05-27	0	122.2	122.2	-	122.2	122.2	500	61,100	122.20	106.3	106.3	-	106.3	106.3	575	106.28	0.08%
2013-05-24	0	122.1	122.0	125.0	122.0	122.9	4,000	489,640	122.41	106.2	106.1	108.7	106.1	106.9	4,599	106.46	-1.61%
2013-05-23	0	124.1	123.8	124.1	124.0	125.0	1,900	236,810	124.64	107.9	107.7	107.9	107.8	108.7	2,185	108.40	-1.66%
2013-05-22	0	126.2	126.2	-	126.1	126.1	550	69,355	126.10	109.8	109.8	-	109.7	109.7	632	109.67	-1.02%
2013-05-21	0	127.5	126.6	-	126.6	127.5	1,650	209,340	126.87	110.9	110.1	-	110.1	110.9	1,897	110.34	-0.39%
2013-05-20	0	128.0	128.0	-	125.5	126.5	250	31,475	125.90	111.3	111.3	-	109.1	110.0	287	109.49	1.51%
2013-05-16	0	126.1	126.1	-	125.2	126.0	700	87,840	125.49	109.7	109.7	-	108.9	109.6	805	109.13	-1.71%
2013-05-15	0	128.3	128.3	130.4	127.5	130.4	750	95,870	127.83	111.6	111.6	113.4	110.9	113.4	862	111.17	-2.06%
2013-05-14	0	131.0	129.5	132.5	131.0	131.2	400	52,440	131.10	113.9	112.6	115.2	113.9	114.1	460	114.02	-0.61%
2013-05-13	0	131.8	131.2	132.0	131.6	131.8	1,150	151,430	131.68	114.6	114.1	114.8	114.5	114.6	1,322	114.52	-2.51%
2013-05-10	0	135.2	135.0	138.5	135.0	138.9	450	61,740	137.20	117.6	117.4	120.5	117.4	120.8	517	119.32	-0.88%
2013-05-09	0	136.4	136.4	137.0	136.4	137.0	1,050	143,250	136.43	118.6	118.6	119.1	118.6	119.1	1,207	118.65	1.79%
2013-05-08	0	134.0	133.8	134.0	133.5	134.0	1,200	160,350	133.63	116.5	116.4	116.5	116.1	116.5	1,380	116.21	2.29%
2013-05-07	0	131.0	130.0	-	-	-	0	0	-	113.9	113.1	-	-	-	0	-	0.00%
2013-05-06	0	131.0	131.0	132.4	131.0	131.0	300	39,300	131.00	113.9	113.9	115.1	113.9	113.9	345	113.93	1.31%
2013-05-03	0	129.3	128.0	-	129.3	129.3	200	25,860	129.30	112.5	111.3	-	112.5	112.5	230	112.45	-0.69%
2013-05-02	0	130.2	129.2	130.9	-	-	0	0	-	113.2	112.4	113.8	-	-	0	-	0.00%
2013-04-30	0	130.2	128.5	-	-	-	0	0	-	113.2	111.8	-	-	-	0	-	0.00%
2013-04-29	0	130.2	-	-	129.5	129.7	250	32,385	129.54	113.2	-	-	112.6	112.8	287	112.66	1.48%
2013-04-26	0	128.3	128.3	-	128.3	128.3	500	64,660	129.32	111.6	111.6	-	111.6	111.6	575	112.47	0.39%
2013-04-25	0	127.8	127.8	-	-	-	0	0	-	111.1	111.1	-	-	-	0	-	0.00%
2013-04-24	0	127.8	127.8	128.6	126.0	127.3	1,100	139,150	126.50	111.1	111.1	111.8	109.6	110.7	1,265	110.02	0.71%
2013-04-23	0	126.9	126.1	126.9	126.8	132.0	1,800	229,490	127.49	110.4	109.7	110.4	110.3	114.8	2,070	110.88	-2.38%
2013-04-22	0	130.0	129.0	130.0	-	-	0	0	-	113.1	112.2	113.1	-	-	0	-	0.00%
2013-04-19	0	130.0	128.0	130.0	129.1	130.0	600	77,670	129.45	113.1	111.3	113.1	112.3	113.1	690	112.58	1.56%
2013-04-18	0	128.0	128.0	129.1	127.3	128.0	400	50,990	127.48	111.3	111.3	112.3	110.7	111.3	460	110.86	0.98%
2013-04-17	0	130.1	129.9	130.1	129.9	130.1	900	116,990	129.99	110.2	110.1	110.2	110.1	110.2	1,062	110.15	0.77%
2013-04-16	0	129.1	129.1	-	128.8	129.0	1,350	174,050	128.93	109.4	109.4	-	109.1	109.3	1,593	109.25	-5.56%
2013-04-15	0	136.7	135.8	-	136.7	137.0	3,750	512,685	136.72	115.8	115.1	-	115.8	116.1	4,425	115.85	-0.94%
2013-04-12	0	138.0	137.1	142.3	138.0	138.0	200	27,600	138.00	116.9	116.2	120.6	116.9	116.9	236	116.94	-3.02%
2013-04-11	0	142.3	138.0	143.0	142.3	142.3	100	14,230	142.30	120.6	116.9	121.2	120.6	120.6	118	120.58	0.00%
2013-04-10	0	142.3	120.0	143.0	141.8	142.3	4,450	631,735	141.96	120.6	101.7	121.2	120.2	120.6	5,251	120.30	4.79%
2013-04-09	0	135.8	135.8	150.0	-	-	0	0	-	115.1	115.1	127.1	-	-	0	-	0.67%
2013-04-08	0	134.9	129.0	161.8	132.0	136.3	1,350	182,560	135.23	114.3	109.3	137.1	111.9	115.5	1,593	114.59	2.20%
2013-04-05	0	132.0	132.0	161.8	131.7	132.0	3,650	481,695	131.97	111.9	111.9	137.1	111.6	111.9	4,307	111.83	0.76%
2013-04-03	0	131.0	131.0	136.6	130.2	135.0	2,650	346,300	130.68	111.0	111.0	115.8	110.3	114.4	3,127	110.74	-3.39%
2013-04-02	0	135.6	133.8	136.6	-	-	0	0	-	114.9	113.4	115.8	-	-	0	-	0.00%
2013-03-28	0	135.6	120.0	162.0	135.6	135.6	100	13,560	135.60	114.9	101.7	137.3	114.9	114.9	118	114.91	0.74%
2013-03-27	0	134.6	134.0	162.0	134.6	135.0	1,000	134,800	134.80	114.1	113.6	137.3	114.1	114.4	1,180	114.23	0.45%
2013-03-26	0	134.0	133.0	134.0	-	-	0	0	-	113.6	112.7	113.6	-	-	0	-	-0.37%
2013-03-25	0	134.5	133.0	-	134.5	135.5	300	40,450	134.83	114.0	112.7	-	114.0	114.8	354	114.26	0.37%
2013-03-22	0	134.0	133.5	134.2	134.0	134.2	3,550	475,760	134.02	113.6	113.1	113.7	113.6	113.7	4,189	113.56	-0.59%
2013-03-21	0	134.8	134.0	135.5	133.7	134.8	450	60,550	134.56	114.2	113.6	114.8	113.3	114.2	531	114.02	0.82%
2013-03-20	0	133.7	133.7	136.8	133.1	133.6	7,800	1,039,180	133.23	113.3	113.3	115.9	112.8	113.2	9,205	112.90	-2.27%
2013-03-19	0	136.8	136.8	137.2	-	-	0	0	-	115.9	115.9	116.3	-	-	0	-	1.03%
2013-03-18	0	135.4	135.0	162.0	135.4	136.0	2,550	346,160	135.75	114.7	114.4	137.3	114.7	115.2	3,009	115.03	-1.96%
2013-03-15	0	138.1	138.0	138.1	138.0	141.0	3,450	476,885	138.23	117.0	116.9	117.0	116.9	119.5	4,071	117.13	-1.36%
2013-03-14	0	140.0	140.0	153.0	139.5	141.0	200	28,050	140.25	118.6	118.6	129.7	118.2	119.5	236	118.85	-5.41%
2013-03-13	0	148.0	146.0	148.0	160.0	160.0	100	16,000	160.00	125.4	123.7	125.4	135.6	135.6	118	135.58	-0.34%
2013-03-12	0	148.5	145.6	150.0	-	-	0	0	-	125.8	123.4	127.1	-	-	0	-	0.00%
2013-03-11	0	148.5	145.0	149.0	-	-	0	0	-	125.8	122.9	126.3	-	-	0	-	0.00%
2013-03-08	0	148.5	148.5	150.0	148.0	148.2	200	29,620	148.10	125.8	125.8	127.1	125.4	125.6	236	125.50	1.37%
2013-03-07	0	146.5	142.0	151.0	-	-	0	0	-	124.1	120.3	128.0	-	-	0	-	1.88%
2013-03-06	0	143.8	143.8	152.0	143.8	143.8	100	14,380	143.80	121.9	121.9	128.8	121.9	121.9	118	121.85	-1.03%
2013-03-05	0	145.3	142.0	153.0	-	-	0	0	-	123.1	120.3	129.7	-	-	0	-	0.00%
2013-03-04	0	145.3	145.3	152.0	145.3	145.8	1,800	262,140	145.63	123.1	123.1	128.8	123.1	123.5	2,124	123.41	-0.62%
2013-03-01	0	146.2	146.2	148.0	146.2	149.2	2,700	397,570	147.25	123.9	123.9	125.4	123.9	126.4	3,186	124.78	0.69%
2013-02-28	0	145.2	145.2	150.0	145.0	149.8	850	126,350	148.65	123.0	123.0	127.1	122.9	126.9	1,003	125.96	-2.42%
2013-02-27	0	148.8	147.0	148.8	148.8	148.8	50	7,440	148.80	126.1	124.6	126.1	126.1	126.1	59	126.09	0.00%
2013-02-26	0	148.8	145.0	148.8	148.8	148.8	400	59,520	148.80	126.1	122.9	126.1	126.1	126.1	472	126.09	0.54%
2013-02-25	0	148.0	148.0	150.7	148.0	150.8	250	37,140	148.56	125.4	125.4	127.7	125.4	127.8	295	125.89	-3.14%
2013-02-22	0	152.8	145.0	152.8	145.0	153.0	300	45,135	150.45	129.5	122.9	129.5	122.9	129.7	354	127.49	4.66%
2013-02-21	0	146.0	145.4	146.0	145.2	149.0	2,000	291,540	145.77	123.7	123.2	123.7	123.0	126.3	2,360	123.52	-3.38%
2013-02-20	0	151.1	150.6	157.8	151.1	151.2	750	113,375	151.17	128.0	127.6	133.7	128.0	128.1	885	128.10	-0.33%
2013-02-19	0	151.6	150.0	152.6	151.6	152.4	450	68,260	151.69	128.5	127.1	129.3	128.5	129.1	531	128.54	-0.20%
2013-02-18	0	151.9	151.8	159.0	151.1	151.9	5,450	827,530	151.84	128.7	128.6	134.7	128.0	128.7	6,432	128.67	-1.17%
2013-02-15	0	153.7	153.6	159.7	153.5	153.9	2,800	430,410	153.72	130.2	130.2	135.3	130.1	130.4	3,304	130.26	-0.84%
2013-02-14	0	155.0	155.0	160.0	-	-	0	0	-	131.3	131.3	135.6	-	-	0	-	0.00%
2013-02-08	0	155.0	154.5	160.0	153.8	155.0	6,050	930,680	153.83	131.3	130.9	135.6	130.3	131.3	7,140	130.36	-0.83%
2013-02-07	0	156.3	156.3	160.0	156.2	157.4	2,300	361,585	157.21	132.4	132.4	135.6	132.4	133.4	2,714	133.22	-0.45%
2013-02-06	0	157.0	153.5	159.5	-	-	0	0	-	133.0	130.1	135.2	-	-	0	-	0.00%
2013-02-05	0	157.0	152.0	157.5	157.0	157.2	2,300	361,180	157.03	133.0	128.8	133.5	133.0	133.2	2,714	133.07	-1.01%
2013-02-04	0	158.6	152.0	158.8	158.5	158.9	3,750	594,705	158.59	134.4	128.8	134.6	134.3	134.7	4,425	134.39	4.34%
2013-02-01	0	152.0	152.0	-	-	-	0	0	-	128.8	128.8	-	-	-	0	-	0.00%
2013-01-31	0	152.0	151.1	158.0	151.5	152.2	1,250	189,470	151.58	128.8	128.0	133.9	128.4	129.0	1,475	128.44	-0.98%
2013-01-30	0	153.5	152.6	159.8	153.5	160.3	3,750	576,355	153.69	130.1	129.3	135.4	130.1	135.8	4,425	130.24	-0.32%
2013-01-29	0	154.0	154.0	160.5	152.2	152.2	100	15,220	152.20	130.5	130.5	136.0	129.0	129.0	118	128.97	1.25%
2013-01-28	0	152.1	151.6	160.0	152.1	154.0	4,450	676,940	152.12	128.9	128.5	135.6	128.9	130.5	5,251	128.91	-3.73%
2013-01-25	0	158.0	155.7	158.8	158.0	158.0	150	23,700	158.00	133.9	131.9	134.6	133.9	133.9	177	133.89	1.41%
2013-01-24	0	155.8	155.8	-	155.8	156.1	1,400	218,150	155.82	132.0	132.0	-	132.0	132.3	1,652	132.04	-0.19%
2013-01-23	0	156.1	156.1	156.8	-	-	0	0	-	132.3	132.3	132.9	-	-	0	-	0.13%
2013-01-22	0	155.9	155.6	-	155.9	156.0	1,100	171,550	155.95	132.1	131.9	-	132.1	132.2	1,298	132.15	0.13%
2013-01-21	0	155.7	154.7	155.9	155.7	155.8	2,850	443,945	155.77	131.9	131.1	132.1	131.9	132.0	3,363	132.00	-0.06%
2013-01-18	0	155.8	154.3	-	154.1	155.8	1,100	170,290	154.81	132.0	130.8	-	130.6	132.0	1,298	131.18	0.45%
2013-01-17	0	155.1	155.1	157.0	155.1	156.1	1,100	170,760	155.24	131.4	131.4	133.0	131.4	132.3	1,298	131.55	-1.21%
2013-01-16	0	157.0	157.0	-	156.0	156.2	450	70,270	156.16	133.0	133.0	-	132.2	132.4	531	132.32	-0.13%
2013-01-15	0	157.2	157.0	-	157.2	157.7	1,250	196,720	157.38	133.2	133.0	-	133.2	133.6	1,475	133.36	-0.06%
2013-01-14	0	157.3	157.3	158.6	157.1	160.0	750	118,870	158.49	133.3	133.3	134.4	133.1	135.6	885	134.31	-2.18%
2013-01-11	0	160.8	160.8	162.0	159.7	160.8	2,100	335,480	159.75	136.3	136.3	137.3	135.3	136.3	2,478	135.37	0.69%
2013-01-10	0	159.7	158.0	159.7	157.5	159.7	2,500	398,440	159.38	135.3	133.9	135.3	133.5	135.3	2,950	135.05	1.40%
2013-01-09	0	157.5	157.0	165.0	157.5	161.1	1,950	311,650	159.82	133.5	133.0	139.8	133.5	136.5	2,301	135.43	-3.67%
2013-01-08	0	163.5	160.0	-	163.5	163.5	1,050	171,675	163.50	138.5	135.6	-	138.5	138.5	1,239	138.55	-0.18%
2013-01-07	0	163.8	163.7	163.9	163.7	164.3	3,450	565,800	164.00	138.8	138.7	138.9	138.7	139.2	4,071	138.97	-0.12%
2013-01-04	0	164.0	163.2	164.3	164.0	164.0	100	16,425	164.25	139.0	138.3	139.2	139.0	139.0	118	139.18	-0.43%
2013-01-03	0	164.7	164.7	166.0	162.0	165.0	5,150	848,690	164.79	139.6	139.6	140.7	137.3	139.8	6,077	139.65	4.57%
2013-01-02	0	157.5	156.5	157.5	156.0	158.0	1,050	165,150	157.29	133.5	132.6	133.5	132.2	133.9	1,239	133.28	2.61%
2012-12-31	0	153.5	151.0	157.2	-	-	0	0	-	130.1	128.0	133.2	-	-	0	-	0.00%
2012-12-28	0	153.5	153.5	158.0	151.5	152.0	300	45,550	151.83	130.1	130.1	133.9	128.4	128.8	354	128.66	1.59%
2012-12-27	0	151.1	150.8	157.0	150.9	154.0	1,550	235,165	151.72	128.0	127.8	133.0	127.9	130.5	1,829	128.57	0.07%
2012-12-24	0	151.0	148.0	-	151.0	151.0	50	7,550	151.00	128.0	125.4	-	128.0	128.0	59	127.96	-1.95%
2012-12-21	0	154.0	153.8	154.0	154.0	154.7	500	77,210	154.42	130.5	130.3	130.5	130.5	131.1	590	130.85	-1.47%
2012-12-20	0	156.3	156.0	157.5	156.2	156.5	3,300	515,760	156.29	132.4	132.2	133.5	132.4	132.6	3,894	132.44	-1.51%
2012-12-19	0	158.7	158.7	160.0	158.5	158.6	300	47,560	158.53	134.5	134.5	135.6	134.3	134.4	354	134.34	1.21%
2012-12-18	0	156.8	155.8	156.8	154.5	159.0	3,100	481,950	155.47	132.9	132.0	132.9	130.9	134.7	3,658	131.74	2.28%
2012-12-17	0	153.3	152.1	154.5	153.3	153.5	900	138,015	153.35	129.9	128.9	130.9	129.9	130.1	1,062	129.95	3.02%
2012-12-14	0	148.8	138.0	149.0	148.2	149.0	5,100	759,020	148.83	126.1	116.9	126.3	125.6	126.3	6,018	126.11	1.16%
2012-12-13	0	147.1	147.0	147.4	147.0	147.1	700	102,915	147.02	124.7	124.6	124.9	124.6	124.7	826	124.58	0.27%
2012-12-12	0	146.7	140.0	147.8	144.8	147.0	4,550	666,490	146.48	124.3	118.6	125.2	122.7	124.6	5,369	124.13	1.31%
2012-12-11	0	144.8	143.0	144.8	143.0	144.8	1,650	237,100	143.70	122.7	121.2	122.7	121.2	122.7	1,947	121.77	2.70%
2012-12-10	0	141.0	140.5	141.8	140.4	142.0	1,850	261,220	141.20	119.5	119.1	120.2	119.0	120.3	2,183	119.65	-0.14%
2012-12-07	0	141.2	140.6	143.0	139.5	141.9	1,250	177,045	141.64	119.7	119.1	121.2	118.2	120.2	1,475	120.02	1.58%
2012-12-06	0	139.0	135.1	139.0	138.3	139.0	1,250	173,150	138.52	117.8	114.5	117.8	117.2	117.8	1,475	117.38	2.58%
2012-12-05	0	135.5	135.5	-	-	-	0	0	-	114.8	114.8	-	-	-	0	-	0.00%
2012-12-04	0	135.5	135.5	137.9	135.3	137.2	250	34,090	136.36	114.8	114.8	116.9	114.7	116.3	295	115.55	-1.31%
2012-12-03	0	137.3	137.2	137.8	137.3	137.5	300	41,220	137.40	116.3	116.3	116.8	116.3	116.5	354	116.43	0.15%
2012-11-30	0	137.1	137.1	137.6	136.8	137.6	1,200	164,520	137.10	116.2	116.2	116.6	115.9	116.6	1,416	116.18	0.81%
2012-11-29	0	136.0	136.0	137.6	135.8	135.8	1,400	190,120	135.80	115.2	115.2	116.6	115.1	115.1	1,652	115.08	0.37%
2012-11-28	0	135.5	135.0	138.0	135.1	135.6	1,150	155,740	135.43	114.8	114.4	116.9	114.5	114.9	1,357	114.76	-1.09%
2012-11-27	0	137.0	136.9	137.5	136.8	137.0	550	75,330	136.96	116.1	116.0	116.5	115.9	116.1	649	116.06	1.03%
2012-11-26	0	135.6	135.2	136.0	135.6	136.8	200	27,300	136.50	114.9	114.6	115.2	114.9	115.9	236	115.67	-0.07%
2012-11-23	0	135.7	135.6	135.9	134.7	135.8	1,450	196,570	135.57	115.0	114.9	115.2	114.1	115.1	1,711	114.88	-0.80%
2012-11-22	0	136.8	134.0	137.7	134.7	136.8	1,750	237,915	135.95	115.9	113.6	116.7	114.1	115.9	2,065	115.20	1.56%
2012-11-21	0	134.7	134.6	135.2	134.5	135.2	2,450	330,275	134.81	114.1	114.1	114.6	114.0	114.6	2,891	114.23	-0.22%
2012-11-20	0	135.0	134.9	135.4	135.0	136.0	3,750	507,760	135.40	114.4	114.3	114.7	114.4	115.2	4,425	114.74	0.22%
2012-11-19	0	134.7	134.3	136.6	134.0	134.8	3,850	517,050	134.30	114.1	113.8	115.8	113.6	114.2	4,543	113.80	-1.03%
2012-11-16	0	136.1	135.6	136.5	135.5	136.1	2,200	298,925	135.88	115.3	114.9	115.7	114.8	115.3	2,596	115.14	-0.66%
2012-11-15	0	137.0	136.0	137.1	137.0	137.9	5,100	699,880	137.23	116.1	115.2	116.2	116.1	116.9	6,018	116.29	-2.14%
2012-11-14	0	140.0	139.1	142.0	139.6	140.0	5,700	797,980	140.00	118.6	117.9	120.3	118.3	118.6	6,727	118.63	0.00%
2012-11-13	0	140.0	136.4	140.6	140.0	141.4	633	88,956	140.53	118.6	115.6	119.1	118.6	119.8	747	119.08	-0.99%
2012-11-12	0	141.4	141.4	142.0	141.4	141.4	200	28,260	141.30	119.8	119.8	120.3	119.8	119.8	236	119.74	0.21%
2012-11-09	0	141.1	141.1	143.8	141.0	141.0	250	35,250	141.00	119.6	119.6	121.9	119.5	119.5	295	119.48	-2.01%
2012-11-08	0	144.0	141.5	145.8	-	-	0	0	-	122.0	119.9	123.5	-	-	0	-	0.00%
2012-11-07	0	144.0	144.0	150.0	142.0	144.1	2,000	286,975	143.49	122.0	122.0	127.1	120.3	122.1	2,360	121.59	0.70%
2012-11-06	0	143.0	143.0	143.8	-	-	0	0	-	121.2	121.2	121.9	-	-	0	-	0.00%
2012-11-05	0	143.0	142.2	143.0	-	-	0	0	-	121.2	120.5	121.2	-	-	0	-	-0.69%
2012-11-02	0	144.0	143.9	144.0	143.6	144.1	2,200	316,760	143.98	122.0	121.9	122.0	121.7	122.1	2,596	122.01	2.42%
2012-11-01	0	140.6	140.4	140.6	140.1	140.6	1,050	147,510	140.49	119.1	119.0	119.1	118.7	119.1	1,239	119.05	0.36%
2012-10-31	0	140.1	140.1	141.1	139.8	140.0	750	104,860	139.81	118.7	118.7	119.6	118.5	118.6	885	118.48	-0.28%
2012-10-30	0	140.5	139.8	140.5	-	-	0	0	-	119.1	118.5	119.1	-	-	0	-	0.00%
2012-10-29	0	140.5	140.5	141.5	140.5	141.5	450	63,325	140.72	119.1	119.1	119.9	119.1	119.9	531	119.25	0.21%
2012-10-26	0	140.2	140.2	141.3	139.5	142.0	3,800	533,330	140.35	118.8	118.8	119.7	118.2	120.3	4,484	118.93	1.59%
2012-10-25	0	138.0	137.6	139.4	138.0	140.0	1,600	221,880	138.68	116.9	116.6	118.1	116.9	118.6	1,888	117.51	-1.64%
2012-10-24	0	140.3	138.0	141.5	140.0	147.6	8,700	1,226,205	140.94	118.9	116.9	119.9	118.6	125.1	10,267	119.43	-0.85%
2012-10-22	0	141.5	141.0	141.5	141.4	141.7	100	14,155	141.55	119.9	119.5	119.9	119.8	120.1	118	119.95	-0.35%
2012-10-19	0	142.0	141.1	143.0	141.7	142.0	2,300	326,340	141.89	120.3	119.6	121.2	120.1	120.3	2,714	120.23	0.50%
2012-10-18	0	141.3	141.0	141.3	141.3	142.0	2,800	396,625	141.65	119.7	119.5	119.7	119.7	120.3	3,304	120.03	0.43%
2012-10-17	0	145.2	145.0	145.2	143.2	145.2	2,950	425,015	144.07	119.2	119.1	119.2	117.6	119.2	3,593	118.29	1.68%
2012-10-16	0	142.8	142.6	142.8	142.0	142.8	2,400	341,780	142.41	117.2	117.1	117.2	116.6	117.2	2,923	116.93	0.85%
2012-10-15	0	141.6	141.6	142.7	140.0	142.5	1,450	204,955	141.35	116.3	116.3	117.2	114.9	117.0	1,766	116.06	0.07%
2012-10-12	0	141.5	141.5	143.0	141.5	141.5	100	14,215	142.15	116.2	116.2	117.4	116.2	116.2	122	116.71	0.00%
2012-10-11	0	141.5	141.5	142.6	141.0	141.5	1,000	141,415	141.42	116.2	116.2	117.1	115.8	116.2	1,218	116.11	0.35%
2012-10-10	0	141.0	141.0	141.5	139.8	141.0	1,850	259,545	140.29	115.8	115.8	116.2	114.8	115.8	2,253	115.19	-2.35%
2012-10-09	0	144.4	-	144.4	145.0	145.0	3,500	507,500	145.00	118.6	-	118.6	119.1	119.1	4,263	119.05	4.87%
2012-10-08	0	137.7	136.0	137.5	137.5	139.5	7,000	970,105	138.59	113.1	111.7	112.9	112.9	114.5	8,526	113.79	-0.94%
2012-10-05	0	139.0	139.0	140.6	138.5	140.6	600	83,570	139.28	114.1	114.1	115.4	113.7	115.4	731	114.36	0.22%
2012-10-04	0	138.7	138.0	-	138.0	138.7	1,900	263,095	138.47	113.9	113.3	-	113.3	113.9	2,314	113.69	-0.50%
2012-10-03	0	139.4	139.0	139.8	139.4	139.5	1,500	209,040	139.36	114.5	114.1	114.8	114.5	114.5	1,827	114.42	-1.76%
2012-09-28	0	141.9	138.5	141.9	-	-	0	0	-	116.5	113.7	116.5	-	-	0	-	-0.07%
2012-09-27	0	142.0	139.0	142.0	139.5	142.0	150	21,050	140.33	116.6	114.1	116.6	114.5	116.6	183	115.22	1.36%
2012-09-26	0	140.1	139.0	141.5	139.0	141.5	250	35,180	140.72	115.0	114.1	116.2	114.1	116.2	304	115.54	-3.84%
2012-09-25	0	145.7	143.2	148.0	143.8	145.7	650	93,925	144.50	119.6	117.6	121.5	118.1	119.6	792	118.64	0.97%
2012-09-24	0	144.3	143.2	144.3	-	-	0	0	-	118.5	117.6	118.5	-	-	0	-	-2.57%
2012-09-21	0	148.1	147.4	148.1	147.3	148.1	100	14,770	147.70	121.6	121.0	121.6	120.9	121.6	122	121.27	0.00%
2012-09-20	0	148.1	148.1	149.9	148.1	150.0	300	44,760	149.20	121.6	121.6	123.1	121.6	123.2	365	122.50	-1.99%
2012-09-19	0	151.1	150.9	152.9	150.5	151.1	3,400	512,920	150.86	124.1	123.9	125.5	123.6	124.1	4,141	123.86	1.68%
2012-09-18	0	148.6	-	149.2	146.8	149.1	2,750	409,225	148.81	122.0	-	122.5	120.5	122.4	3,349	122.18	0.13%
2012-09-17	0	148.4	148.0	149.6	148.4	149.2	1,400	207,840	148.46	121.8	121.5	122.8	121.8	122.5	1,705	121.89	0.95%
2012-09-14	0	147.0	146.5	147.0	147.4	150.0	1,200	178,600	148.83	120.7	120.3	120.7	121.0	123.2	1,462	122.20	3.96%
2012-09-13	0	141.4	141.2	141.8	141.4	141.5	1,850	261,745	141.48	116.1	115.9	116.4	116.1	116.2	2,253	116.17	0.64%
2012-09-12	0	140.5	125.5	141.9	140.0	142.0	2,350	330,860	140.79	115.4	103.0	116.5	114.9	116.6	2,862	115.60	1.15%
2012-09-11	0	138.9	133.8	140.0	136.8	139.0	1,000	137,700	137.70	114.0	109.9	114.9	112.3	114.1	1,218	113.06	3.43%
2012-09-10	0	134.3	125.5	138.2	134.3	138.7	2,350	323,760	137.77	110.3	103.0	113.5	110.3	113.9	2,862	113.12	2.44%
2012-09-07	0	131.1	131.1	133.5	130.5	130.7	2,200	287,150	130.52	107.6	107.6	109.6	107.1	107.3	2,679	107.17	4.46%
2012-09-06	0	125.5	124.9	128.5	125.0	126.0	3,500	438,595	125.31	103.0	102.6	105.5	102.6	103.5	4,263	102.89	-0.48%
2012-09-05	0	126.1	125.0	128.4	125.0	131.0	3,150	406,700	129.11	103.5	102.6	105.4	102.6	107.6	3,837	106.01	-3.74%
2012-09-04	0	131.0	130.5	131.4	131.0	131.5	2,900	381,050	131.40	107.6	107.1	107.9	107.6	108.0	3,532	107.88	-0.23%
2012-09-03	0	131.3	131.3	135.0	-	-	0	0	-	107.8	107.8	110.8	-	-	0	-	0.00%
2012-08-31	0	131.3	-	131.3	130.5	133.0	3,100	406,565	131.15	107.8	-	107.8	107.1	109.2	3,776	107.68	-1.28%
2012-08-30	0	133.0	133.0	135.5	133.0	133.0	250	33,250	133.00	109.2	109.2	111.3	109.2	109.2	304	109.20	-0.52%
2012-08-29	0	133.7	133.7	-	132.0	133.8	2,950	391,235	132.62	109.8	109.8	-	108.4	109.9	3,593	108.89	-0.07%
2012-08-28	0	133.8	132.6	133.8	132.8	134.0	7,250	965,850	133.22	109.9	108.9	109.9	109.0	110.0	8,830	109.38	-2.97%
2012-08-27	0	137.9	134.0	137.9	137.8	140.0	1,750	242,385	138.51	113.2	110.0	113.2	113.1	114.9	2,131	113.72	-0.65%
2012-08-24	0	138.8	138.5	139.3	138.0	141.0	1,500	208,670	139.11	114.0	113.7	114.4	113.3	115.8	1,827	114.22	-1.56%
2012-08-23	0	141.0	141.0	142.0	140.0	142.8	1,000	141,540	141.54	115.8	115.8	116.6	114.9	117.2	1,218	116.21	-1.26%
2012-08-22	0	142.8	138.0	143.3	-	-	0	0	-	117.2	113.3	117.7	-	-	0	-	0.00%
2012-08-21	0	142.8	139.0	144.8	-	-	0	0	-	117.2	114.1	118.9	-	-	0	-	0.00%
2012-08-20	0	142.8	138.1	142.8	142.8	142.8	50	7,140	142.80	117.2	113.4	117.2	117.2	117.2	61	117.25	1.35%
2012-08-17	0	140.9	140.0	142.8	-	-	0	0	-	115.7	114.9	117.2	-	-	0	-	0.00%
2012-08-16	0	140.9	140.0	-	140.8	140.9	1,200	169,060	140.88	115.7	114.9	-	115.6	115.7	1,462	115.67	-1.05%
2012-08-15	0	142.4	141.5	142.4	142.2	145.1	4,300	612,450	142.43	116.9	116.2	116.9	116.8	119.1	5,237	116.94	-4.30%
2012-08-14	0	148.8	147.8	-	147.6	148.8	250	36,960	147.84	122.2	121.4	-	121.2	122.2	304	121.39	0.81%
2012-08-13	0	147.6	145.7	148.2	147.5	147.8	1,200	177,180	147.65	121.2	119.6	121.7	121.1	121.4	1,462	121.23	1.30%
2012-08-10	0	145.7	132.6	148.8	145.7	145.9	700	102,065	145.81	119.6	108.9	122.2	119.6	119.8	853	119.72	0.90%
2012-08-09	0	144.4	132.1	145.5	-	-	0	0	-	118.6	108.5	119.5	-	-	0	-	0.84%
2012-08-08	0	143.2	143.0	143.6	143.1	143.6	200	28,675	143.38	117.6	117.4	117.9	117.5	117.9	244	117.72	-0.56%
2012-08-07	0	144.0	143.5	144.8	144.0	144.0	100	14,400	144.00	118.2	117.8	118.9	118.2	118.2	122	118.23	1.84%
2012-08-06	0	141.4	141.2	-	141.3	141.6	500	70,730	141.46	116.1	115.9	-	116.0	116.3	609	116.15	1.58%
2012-08-03	0	139.2	138.5	141.0	139.2	139.2	100	13,920	139.20	114.3	113.7	115.8	114.3	114.3	122	114.29	-1.21%
2012-08-02	0	140.9	138.0	141.6	140.5	141.0	2,400	337,885	140.79	115.7	113.3	116.3	115.4	115.8	2,923	115.59	-0.28%
2012-08-01	0	141.3	139.9	143.0	139.1	141.4	2,650	373,050	140.77	116.0	114.9	117.4	114.2	116.1	3,228	115.58	0.00%
2012-07-31	0	141.3	-	-	-	-	0	0	-	116.0	-	-	-	-	0	-	0.00%
2012-07-30	0	141.3	137.0	143.0	141.3	143.0	500	71,060	142.12	116.0	112.5	117.4	116.0	117.4	609	116.69	2.69%
2012-07-27	0	137.6	137.3	-	137.5	137.6	200	27,515	137.58	113.0	112.7	-	112.9	113.0	244	112.96	2.69%
2012-07-26	0	134.0	133.5	-	133.5	135.6	2,700	363,165	134.51	110.0	109.6	-	109.6	111.3	3,288	110.44	-1.25%
2012-07-25	0	135.7	135.7	140.8	133.5	142.0	300	41,005	136.68	111.4	111.4	115.6	109.6	116.6	365	112.23	-4.44%
2012-07-24	0	142.0	142.0	143.3	142.0	143.9	1,500	213,925	142.62	116.6	116.6	117.7	116.6	118.2	1,827	117.10	-3.99%
2012-07-23	0	147.9	145.0	147.9	-	-	0	0	-	121.4	119.1	121.4	-	-	0	-	-0.14%
2012-07-20	0	148.1	148.1	149.0	148.0	149.0	600	89,205	148.68	121.6	121.6	122.3	121.5	122.3	731	122.07	-0.60%
2012-07-19	0	149.0	149.0	-	149.0	149.0	100	14,900	149.00	122.3	122.3	-	122.3	122.3	122	122.34	0.00%
2012-07-18	0	149.0	147.0	-	149.0	150.0	150	22,450	149.67	122.3	120.7	-	122.3	123.2	183	122.89	-1.06%
2012-07-17	0	150.6	149.9	152.8	-	-	0	0	-	123.7	123.1	125.5	-	-	0	-	0.00%
2012-07-16	0	150.6	150.6	-	150.6	150.6	350	52,730	150.66	123.7	123.7	-	123.7	123.7	426	123.70	0.87%
2012-07-13	0	149.3	148.5	149.3	149.3	149.8	250	37,400	149.60	122.6	121.9	122.6	122.6	123.0	304	122.83	-0.20%
2012-07-12	0	149.6	149.0	149.6	150.0	151.3	750	112,855	150.47	122.8	122.3	122.8	123.2	124.2	913	123.55	-1.12%
2012-07-11	0	151.3	151.3	-	150.4	151.8	250	37,805	151.22	124.2	124.2	-	123.5	124.6	304	124.16	-0.98%
2012-07-10	0	152.8	151.7	153.3	152.8	153.0	150	22,940	152.93	125.5	124.6	125.9	125.5	125.6	183	125.57	-0.59%
2012-07-09	0	153.7	152.6	154.5	153.6	153.8	400	61,465	153.66	126.2	125.3	126.9	126.1	126.3	487	126.17	-2.16%
2012-07-06	0	157.1	156.8	158.4	157.1	157.7	1,900	298,560	157.14	129.0	128.7	130.1	129.0	129.5	2,314	129.02	-0.32%
2012-07-05	0	157.6	151.0	-	157.5	157.6	250	39,385	157.54	129.4	124.0	-	129.3	129.4	304	129.35	-0.32%
2012-07-04	0	158.1	142.0	160.0	158.1	160.0	750	118,910	158.55	129.8	116.6	131.4	129.8	131.4	913	130.18	2.20%
2012-07-03	0	154.7	154.3	155.0	154.2	154.7	750	115,755	154.34	127.0	126.7	127.3	126.6	127.0	913	126.72	4.53%
2012-06-29	0	148.0	148.0	-	148.0	149.5	1,900	279,480	147.09	121.5	121.5	-	121.5	122.7	2,314	120.77	-0.07%
2012-06-28	0	148.1	148.1	-	148.0	148.0	150	22,200	148.00	121.6	121.6	-	121.5	121.5	183	121.52	0.61%
2012-06-27	0	147.2	147.2	148.5	147.0	147.0	150	22,070	147.13	120.9	120.9	121.9	120.7	120.7	183	120.81	-0.54%
2012-06-26	0	148.0	142.0	148.0	-	-	0	0	-	121.5	116.6	121.5	-	-	0	-	0.00%
2012-06-25	0	148.0	146.0	148.0	148.7	148.7	150	22,205	148.03	121.5	119.9	121.5	122.1	122.1	183	121.54	-0.20%
2012-06-22	0	148.3	145.0	-	148.3	151.3	11,350	1,745,505	153.79	121.8	119.1	-	121.8	124.2	13,824	126.27	-3.76%
2012-06-21	0	154.1	142.0	156.5	-	-	10,000	1,564,000	156.40	126.5	116.6	128.5	-	-	12,179	128.41	0.06%
2012-06-20	0	154.0	153.9	155.5	154.0	154.0	150	23,095	153.97	126.4	126.4	127.7	126.4	126.4	183	126.42	3.22%
2012-06-19	0	149.2	148.9	-	149.2	149.8	600	89,680	149.47	122.5	122.3	-	122.5	123.0	731	122.72	1.70%
2012-06-18	0	146.7	146.6	148.7	146.7	146.7	350	51,345	146.70	120.4	120.4	122.1	120.4	120.4	426	120.45	0.14%
2012-06-15	0	146.5	145.6	148.5	-	-	0	0	-	120.3	119.5	121.9	-	-	0	-	0.00%
2012-06-14	0	146.5	143.7	146.9	-	-	0	0	-	120.3	118.0	120.6	-	-	0	-	0.00%
2012-06-13	0	146.5	143.4	-	143.2	146.5	2,500	361,350	144.54	120.3	117.7	-	117.6	120.3	3,045	118.68	1.95%
2012-06-12	0	143.7	143.7	144.2	143.7	143.7	50	7,185	143.70	118.0	118.0	118.4	118.0	118.0	61	117.99	-2.91%
2012-06-11	0	148.0	148.0	149.6	148.0	149.6	1,100	163,420	148.56	121.5	121.5	122.8	121.5	122.8	1,340	121.98	0.34%
2012-06-08	0	147.5	147.5	149.0	147.2	148.0	1,450	213,695	147.38	121.1	121.1	122.3	120.9	121.5	1,766	121.00	2.01%
2012-06-07	0	144.6	144.5	-	144.5	144.6	500	72,295	144.59	118.7	118.6	-	118.6	118.7	609	118.72	1.47%
2012-06-06	0	142.5	142.0	-	142.5	142.5	625	88,637	141.82	117.0	116.6	-	117.0	117.0	761	116.44	1.06%
2012-06-05	0	141.0	140.0	142.5	-	-	0	0	-	115.8	114.9	117.0	-	-	0	-	0.00%
2012-06-04	0	141.0	135.0	-	141.0	141.0	350	49,350	141.00	115.8	110.8	-	115.8	115.8	426	115.77	-0.70%
2012-06-01	0	142.0	141.0	142.0	-	-	0	0	-	116.6	115.8	116.6	-	-	0	-	0.00%
2012-05-31	0	142.0	142.0	145.1	142.0	142.0	350	49,700	142.00	116.6	116.6	119.1	116.6	116.6	426	116.59	1.36%
2012-05-30	0	140.1	140.0	142.9	132.1	150.0	5,850	816,460	139.57	115.0	114.9	117.3	108.5	123.2	7,125	114.59	-5.34%
2012-05-29	0	148.0	146.0	175.0	148.0	148.0	150	22,200	148.00	121.5	119.9	143.7	121.5	121.5	183	121.52	3.86%
2012-05-28	0	142.5	142.0	-	-	-	0	0	-	117.0	116.6	-	-	-	0	-	0.00%
2012-05-25	0	142.5	142.1	148.0	-	-	0	0	-	117.0	116.7	121.5	-	-	0	-	0.00%
2012-05-24	0	142.5	142.5	146.0	142.0	142.0	150	21,300	142.00	117.0	117.0	119.9	116.6	116.6	183	116.59	0.71%
2012-05-23	0	141.5	141.5	144.0	141.3	141.5	250	35,335	141.34	116.2	116.2	118.2	116.0	116.2	304	116.05	-1.74%
2012-05-22	0	144.0	144.0	147.5	142.1	142.1	50	7,105	142.10	118.2	118.2	121.1	116.7	116.7	61	116.67	1.62%
2012-05-21	0	141.7	141.6	145.6	141.0	145.6	2,600	372,295	143.19	116.3	116.3	119.5	115.8	119.5	3,167	117.57	-2.14%
2012-05-18	0	144.8	144.6	148.0	142.1	152.3	4,300	635,265	147.74	118.9	118.7	121.5	116.7	125.0	5,237	121.30	-4.86%
2012-05-17	0	152.2	152.3	158.0	152.0	158.0	4,950	756,660	152.86	125.0	125.0	129.7	124.8	129.7	6,029	125.51	-0.59%
2012-05-16	0	153.1	153.1	162.0	153.0	153.1	1,200	183,695	153.08	125.7	125.7	133.0	125.6	125.7	1,462	125.69	-1.86%
2012-05-15	0	156.0	156.0	163.5	155.0	157.0	3,500	544,100	155.46	128.1	128.1	134.2	127.3	128.9	4,263	127.64	-0.76%
2012-05-14	0	157.2	157.2	163.5	157.1	159.0	500	78,805	157.61	129.1	129.1	134.2	129.0	130.5	609	129.41	-1.50%
2012-05-11	0	159.6	159.6	163.0	158.2	163.0	400	64,330	160.83	131.0	131.0	133.8	129.9	133.8	487	132.05	-2.39%
2012-05-10	0	163.5	163.4	163.5	163.1	166.0	2,050	335,605	163.71	134.2	134.2	134.2	133.9	136.3	2,497	134.42	-0.55%
2012-05-09	0	164.4	164.4	165.5	162.6	168.1	4,350	719,545	165.41	135.0	135.0	135.9	133.5	138.0	5,298	135.81	-2.72%
2012-05-08	0	169.0	169.0	170.0	167.6	169.0	3,000	506,375	168.79	138.8	138.8	139.6	137.6	138.8	3,654	138.59	-1.57%
2012-05-07	0	171.7	170.8	171.8	169.0	171.9	750	127,905	170.54	141.0	140.2	141.1	138.8	141.1	913	140.02	-1.72%
2012-05-04	0	174.7	174.2	174.7	174.0	174.7	200	34,885	174.43	143.4	143.0	143.4	142.9	143.4	244	143.21	0.34%
2012-05-03	0	174.1	174.1	175.1	174.0	174.6	400	69,780	174.45	142.9	142.9	143.8	142.9	143.4	487	143.23	-0.34%
2012-05-02	0	174.7	174.3	174.7	174.7	177.3	2,750	482,220	175.35	143.4	143.1	143.4	143.4	145.6	3,349	143.98	-1.52%
2012-04-30	0	177.4	175.5	181.0	177.4	177.4	200	35,480	177.40	145.7	144.1	148.6	145.7	145.7	244	145.66	-0.11%
2012-04-27	0	177.6	177.0	179.0	175.0	177.7	2,150	380,620	177.03	145.8	145.3	147.0	143.7	145.9	2,619	145.35	-0.78%
2012-04-26	0	179.0	178.5	181.0	179.0	181.0	200	35,900	179.50	147.0	146.6	148.6	147.0	148.6	244	147.38	0.85%
2012-04-25	0	177.5	176.6	179.0	-	-	0	0	-	145.7	145.0	147.0	-	-	0	-	0.00%
2012-04-24	0	177.5	175.0	179.0	-	-	0	0	-	145.7	143.7	147.0	-	-	0	-	0.00%
2012-04-23	0	177.5	175.4	178.3	177.5	177.5	450	79,915	177.59	145.7	144.0	146.4	145.7	145.7	548	145.81	-1.33%
2012-04-20	0	179.9	178.0	179.9	-	-	0	0	-	147.7	146.1	147.7	-	-	0	-	0.00%
2012-04-19	0	179.9	179.9	181.4	179.0	179.9	1,350	242,820	179.87	147.7	147.7	148.9	147.0	147.7	1,644	147.68	0.50%
2012-04-18	0	179.0	178.0	179.6	177.2	179.0	4,750	843,070	177.49	147.0	146.1	147.5	145.5	147.0	5,785	145.73	1.24%
2012-04-17	0	176.8	176.5	177.2	176.5	177.4	2,250	398,535	177.13	145.2	144.9	145.5	144.9	145.7	2,740	145.43	-2.00%
2012-04-16	0	184.0	183.5	184.0	183.5	184.0	400	73,575	183.94	148.1	147.7	148.1	147.7	148.1	497	148.08	-0.27%
2012-04-13	0	184.5	184.5	185.5	183.9	184.6	2,551	470,590	184.47	148.5	148.5	149.3	148.0	148.6	3,169	148.51	3.65%
2012-04-12	0	178.0	176.8	179.3	176.0	178.3	2,240	397,886	177.63	143.3	142.3	144.3	141.7	143.5	2,782	143.00	0.45%
2012-04-11	0	177.2	176.4	178.2	176.2	178.5	2,650	468,940	176.96	142.7	142.0	143.5	141.8	143.7	3,292	142.46	-1.01%
2012-04-10	0	179.0	179.0	180.5	178.6	182.5	2,100	379,985	180.95	144.1	144.1	145.3	143.8	146.9	2,609	145.67	-2.88%
2012-04-05	0	184.3	181.0	184.3	184.3	184.3	100	18,430	184.30	148.4	145.7	148.4	148.4	148.4	124	148.37	0.00%
2012-04-03	0	184.3	183.6	185.0	183.8	184.5	1,100	202,700	184.27	148.4	147.8	148.9	148.0	148.5	1,366	148.35	1.77%
2012-04-02	0	181.1	181.1	183.4	181.0	181.0	100	18,100	181.00	145.8	145.8	147.6	145.7	145.7	124	145.71	-0.98%
2012-03-30	0	182.9	181.0	182.9	179.3	182.9	2,900	525,340	181.15	147.2	145.7	147.2	144.3	147.2	3,602	145.83	2.01%
2012-03-29	0	179.3	179.3	195.6	178.0	178.0	150	26,700	178.00	144.3	144.3	157.5	143.3	143.3	186	143.30	0.73%
2012-03-28	0	178.0	178.0	179.8	178.0	179.8	1,500	268,500	179.00	143.3	143.3	144.7	143.3	144.7	1,863	144.10	-0.84%
2012-03-27	0	179.5	179.3	179.5	179.5	179.5	2,100	376,950	179.50	144.5	144.3	144.5	144.5	144.5	2,609	144.50	0.00%
2012-03-26	0	179.5	178.1	179.5	176.7	179.8	1,200	214,530	178.78	144.5	143.4	144.5	142.2	144.7	1,491	143.92	0.17%
2012-03-23	0	179.2	178.2	179.2	178.8	179.6	4,550	815,425	179.21	144.3	143.5	144.3	143.9	144.6	5,652	144.27	-1.21%
2012-03-22	0	181.4	181.2	181.4	181.1	182.8	600	109,030	181.72	146.0	145.9	146.0	145.8	147.2	745	146.29	-0.77%
2012-03-21	0	182.8	181.0	182.8	182.0	183.0	400	72,980	182.45	147.2	145.7	147.2	146.5	147.3	497	146.88	-0.11%
2012-03-20	0	183.0	182.9	183.5	183.0	183.8	300	54,980	183.27	147.3	147.2	147.7	147.3	148.0	373	147.54	0.94%
2012-03-19	0	181.3	181.3	183.9	180.9	181.0	800	145,035	181.29	146.0	146.0	148.0	145.6	145.7	994	145.95	-0.93%
2012-03-16	0	183.0	183.0	185.0	183.0	184.7	200	36,770	183.85	147.3	147.3	148.9	147.3	148.7	248	148.01	-0.97%
2012-03-15	0	184.8	184.5	184.8	184.1	185.0	1,200	221,870	184.89	148.8	148.5	148.8	148.2	148.9	1,491	148.84	0.38%
2012-03-14	0	184.1	182.8	184.7	182.0	184.4	400	73,250	183.13	148.2	147.2	148.7	146.5	148.4	497	147.42	3.78%
2012-03-13	0	177.4	177.4	178.0	177.0	178.0	1,850	328,640	177.64	142.8	142.8	143.3	142.5	143.3	2,298	143.01	-1.77%
2012-03-12	0	180.6	180.5	181.0	180.3	182.0	700	126,390	180.56	145.4	145.3	145.7	145.1	146.5	870	145.35	-2.11%
2012-03-09	0	184.5	183.5	184.5	182.0	186.7	29,000	5,313,510	183.22	148.5	147.7	148.5	146.5	150.3	36,023	147.50	-1.18%
2012-03-08	0	186.7	186.0	187.5	183.0	195.0	6,400	1,188,500	185.70	150.3	149.7	150.9	147.3	157.0	7,950	149.50	-3.26%
2012-03-07	0	193.0	187.0	193.0	184.0	193.0	8,650	1,652,385	191.03	155.4	150.5	155.4	148.1	155.4	10,745	153.78	-2.03%
2012-03-06	0	197.0	196.0	197.0	197.0	199.9	2,900	575,865	198.57	158.6	157.8	158.6	158.6	160.9	3,602	159.86	-1.60%
2012-03-05	0	200.2	198.3	200.2	-	-	0	0	-	161.2	159.6	161.2	-	-	0	-	-0.40%
2012-03-02	0	201.0	195.1	201.0	200.0	201.2	5,500	1,101,960	200.36	161.8	157.1	161.8	161.0	162.0	6,832	161.29	1.82%
2012-03-01	0	197.4	196.1	197.7	196.1	197.4	4,050	794,520	196.18	158.9	157.9	159.2	157.9	158.9	5,031	157.93	-1.15%
2012-02-29	0	199.7	199.3	200.0	199.3	200.0	825	164,690	199.62	160.8	160.4	161.0	160.4	161.0	1,025	160.70	-0.15%
2012-02-28	0	200.0	198.1	200.0	-	-	0	0	-	161.0	159.5	161.0	-	-	0	-	-0.20%
2012-02-27	0	200.4	198.5	202.0	199.0	200.4	150	29,980	199.87	161.3	159.8	162.6	160.2	161.3	186	160.90	0.20%
2012-02-24	0	200.0	198.4	202.0	-	-	0	0	-	161.0	159.7	162.6	-	-	0	-	0.00%
2012-02-23	0	200.0	199.0	200.0	198.0	200.0	3,500	698,900	199.69	161.0	160.2	161.0	159.4	161.0	4,348	160.75	-0.50%
2012-02-22	0	201.0	199.4	201.0	200.8	202.8	4,500	904,800	201.07	161.8	160.5	161.8	161.7	163.3	5,590	161.87	-0.89%
2012-02-21	0	202.8	201.0	203.0	199.0	203.0	11,200	2,256,690	201.49	163.3	161.8	163.4	160.2	163.4	13,912	162.21	-0.98%
2012-02-20	0	204.8	201.6	204.8	196.7	210.0	3,150	634,615	201.47	164.9	162.3	164.9	158.4	169.1	3,913	162.19	1.39%
2012-02-17	0	202.0	201.0	204.0	198.0	202.2	25,100	4,994,090	198.97	162.6	161.8	164.2	159.4	162.8	31,179	160.18	-0.20%
2012-02-16	0	202.4	202.4	-	-	-	100	20,220	202.20	162.9	162.9	-	-	-	124	162.78	0.10%
2012-02-15	0	202.2	201.6	-	202.2	202.6	400	80,990	202.48	162.8	162.3	-	162.8	163.1	497	163.00	0.40%
2012-02-14	0	201.4	201.4	204.0	201.4	201.4	100	20,270	202.70	162.1	162.1	164.2	162.1	162.1	124	163.18	0.70%
2012-02-13	0	200.0	199.3	202.4	200.0	200.2	100	20,010	200.10	161.0	160.4	162.9	161.0	161.2	124	161.09	-1.48%
2012-02-10	0	203.0	202.2	203.0	203.0	203.0	250	50,710	202.84	163.4	162.8	163.4	163.4	163.4	311	163.29	-1.17%
2012-02-09	0	205.4	204.4	206.0	205.4	205.4	200	41,080	205.40	165.4	164.5	165.8	165.4	165.4	248	165.35	-0.68%
2012-02-08	0	206.8	204.6	206.8	204.0	206.8	900	184,030	204.48	166.5	164.7	166.5	164.2	166.5	1,118	164.61	1.08%
2012-02-07	0	204.6	200.2	205.0	202.0	204.8	2,800	569,860	203.52	164.7	161.2	165.0	162.6	164.9	3,478	163.84	0.29%
2012-02-06	0	204.0	204.0	204.8	203.2	205.0	2,500	509,680	203.87	164.2	164.2	164.9	163.6	165.0	3,105	164.12	0.69%
2012-02-03	0	202.6	200.4	203.0	200.0	203.0	2,050	415,030	202.45	163.1	161.3	163.4	161.0	163.4	2,546	162.98	1.30%
2012-02-02	0	200.0	198.4	200.0	196.5	201.0	5,200	1,030,115	198.10	161.0	159.7	161.0	158.2	161.8	6,459	159.48	3.15%
2012-02-01	0	193.9	193.9	195.5	193.6	196.5	1,150	223,870	194.67	156.1	156.1	157.4	155.9	158.2	1,429	156.72	1.36%
2012-01-31	0	191.3	191.2	192.5	191.0	191.5	850	162,450	191.12	154.0	153.9	155.0	153.8	154.2	1,056	153.86	1.27%
2012-01-30	0	188.9	188.9	190.1	188.9	188.9	200	37,930	189.65	152.1	152.1	153.0	152.1	152.1	248	152.68	0.00%
2012-01-27	0	188.9	188.9	192.0	188.3	188.9	700	131,980	188.54	152.1	152.1	154.6	151.6	152.1	870	151.78	-3.13%
2012-01-26	0	195.0	195.0	198.4	192.6	195.5	3,450	673,885	195.33	157.0	157.0	159.7	155.0	157.4	4,286	157.25	3.17%
2012-01-20	0	189.0	189.0	-	188.5	188.8	400	75,460	188.65	152.2	152.2	-	151.7	152.0	497	151.87	0.43%
2012-01-19	0	188.2	188.1	190.0	188.1	188.4	1,200	225,855	188.21	151.5	151.4	153.0	151.4	151.7	1,491	151.52	1.18%
2012-01-18	0	186.0	186.0	187.0	183.0	187.1	1,200	222,805	185.67	149.7	149.7	150.5	147.3	150.6	1,491	149.47	3.33%
2012-01-17	0	180.0	178.5	180.0	177.9	180.2	550	98,755	179.55	144.9	143.7	144.9	143.2	145.1	683	144.55	1.47%
2012-01-16	0	177.4	176.8	-	177.1	178.0	300	53,315	177.72	142.8	142.3	-	142.6	143.3	373	143.07	-1.39%
2012-01-13	0	179.9	179.0	-	178.0	180.0	1,350	242,595	179.70	144.8	144.1	-	143.3	144.9	1,677	144.66	0.84%
2012-01-12	0	178.4	-	179.0	177.0	178.5	700	124,860	178.37	143.6	-	144.1	142.5	143.7	870	143.60	1.65%
2012-01-11	0	175.5	-	176.0	175.3	175.5	450	78,940	175.42	141.3	-	141.7	141.1	141.3	559	141.22	0.29%
2012-01-10	0	175.0	175.0	-	174.3	175.0	400	69,860	174.65	140.9	140.9	-	140.3	140.9	497	140.60	0.40%
2012-01-09	0	174.3	-	174.6	174.3	174.3	400	69,720	174.30	140.3	-	140.6	140.3	140.3	497	140.32	-1.75%
2012-01-06	0	177.4	-	178.0	-	-	0	0	-	142.8	-	143.3	-	-	0	-	-1.44%
2012-01-05	0	180.0	178.5	180.0	178.0	180.1	4,950	885,925	178.97	144.9	143.7	144.9	143.3	145.0	6,149	144.08	1.58%
2012-01-04	0	177.2	177.2	178.1	176.7	178.0	1,350	239,220	177.20	142.7	142.7	143.4	142.2	143.3	1,677	142.65	5.16%
2012-01-03	0	168.5	168.5	-	168.5	168.5	50	8,425	168.50	135.6	135.6	-	135.6	135.6	62	135.65	0.30%
2011-12-30	0	168.0	166.2	168.0	166.1	168.9	5,100	856,230	167.89	135.2	133.8	135.2	133.7	136.0	6,335	135.16	0.00%
2011-12-29	0	168.0	168.0	169.0	168.0	169.0	7,600	1,276,600	167.97	135.2	135.2	136.1	135.2	136.1	9,441	135.22	-0.77%
2011-12-28	0	169.3	-	170.0	169.3	170.7	650	110,465	169.95	136.3	-	136.9	136.3	137.4	807	136.81	-0.53%
2011-12-23	0	170.2	169.0	170.4	167.0	170.4	2,000	339,920	169.96	137.0	136.1	137.2	134.4	137.2	2,484	136.82	2.22%
2011-12-22	0	166.5	166.0	166.5	166.3	167.1	1,600	266,390	166.49	134.0	133.6	134.0	133.9	134.5	1,987	134.03	-0.36%
2011-12-21	0	167.1	166.5	170.0	166.5	169.0	100	16,775	167.75	134.5	134.0	136.9	134.0	136.1	124	135.04	0.66%
2011-12-20	0	166.0	166.0	166.3	166.0	167.0	2,550	423,800	166.20	133.6	133.6	133.9	133.6	134.4	3,168	133.79	-0.54%
2011-12-19	0	166.9	166.6	167.5	166.8	168.0	750	125,235	166.98	134.4	134.1	134.8	134.3	135.2	932	134.42	-0.95%
2011-12-16	0	168.5	168.5	169.3	167.5	170.0	3,850	648,030	168.32	135.6	135.6	136.3	134.8	136.9	4,782	135.50	-0.59%
2011-12-15	0	169.5	169.3	169.5	168.0	170.0	1,400	236,155	168.68	136.5	136.3	136.5	135.2	136.9	1,739	135.80	-2.64%
2011-12-14	0	174.1	170.5	174.8	170.0	175.2	350	61,000	174.29	140.2	137.3	140.7	136.9	141.0	435	140.31	-0.57%
2011-12-13	0	175.1	169.6	-	175.0	175.1	200	35,010	175.05	141.0	136.5	-	140.9	141.0	248	140.92	-1.13%
2011-12-12	0	177.1	173.3	-	175.0	178.8	2,300	405,660	176.37	142.6	139.5	-	140.9	143.9	2,857	141.99	-0.28%
2011-12-09	0	177.6	177.5	179.0	177.5	182.7	2,550	454,950	178.41	143.0	142.9	144.1	142.9	147.1	3,168	143.63	-3.37%
2011-12-08	0	183.8	182.0	185.0	182.8	185.0	3,400	622,320	183.04	148.0	146.5	148.9	147.2	148.9	4,223	147.35	-3.26%
2011-12-07	0	190.0	189.7	190.0	190.0	190.0	14,000	2,657,229	189.80	153.0	152.7	153.0	153.0	153.0	17,391	152.80	0.00%
2011-12-06	0	190.0	190.0	190.8	188.5	190.0	7,200	1,361,000	189.03	153.0	153.0	153.6	151.7	153.0	8,944	152.17	2.70%
2011-12-05	0	185.0	183.0	185.0	182.9	186.0	2,800	518,040	185.01	148.9	147.3	148.9	147.2	149.7	3,478	148.94	0.38%
2011-12-02	0	184.3	183.5	185.8	184.3	190.0	1,900	354,290	186.47	148.4	147.7	149.6	148.4	153.0	2,360	150.11	-3.76%
2011-12-01	0	191.5	190.0	191.5	191.9	193.5	650	124,825	192.04	154.2	153.0	154.2	154.5	155.8	807	154.60	-0.47%
2011-11-30	0	192.4	-	192.4	192.5	192.5	500	96,250	192.50	154.9	-	154.9	155.0	155.0	621	154.97	-0.26%
2011-11-29	0	192.9	-	192.9	193.9	194.3	450	87,380	194.18	155.3	-	155.3	156.1	156.4	559	156.32	-0.31%
2011-11-28	0	193.5	-	194.0	193.5	194.0	200	38,765	193.83	155.8	-	156.2	155.8	156.2	248	156.04	-0.77%
2011-11-25	0	195.0	-	195.0	195.0	195.0	50	9,750	195.00	157.0	-	157.0	157.0	157.0	62	156.98	2.63%
2011-11-24	0	190.0	-	190.7	190.0	190.0	50	9,500	190.00	153.0	-	153.5	153.0	153.0	62	152.96	-0.89%
2011-11-23	0	191.7	-	191.7	191.5	192.0	1,000	191,780	191.78	154.3	-	154.3	154.2	154.6	1,242	154.39	-0.16%
2011-11-22	0	192.0	-	-	192.0	192.0	13,100	2,528,200	192.99	154.6	-	-	154.6	154.6	16,273	155.37	-0.47%
2011-11-21	0	192.9	-	192.9	193.0	193.0	200	38,600	193.00	155.3	-	155.3	155.4	155.4	248	155.37	-1.08%
2011-11-18	0	195.0	-	195.0	195.0	197.0	1,350	265,335	196.54	157.0	-	157.0	157.0	158.6	1,677	158.23	-1.22%
2011-11-17	0	197.4	197.4	-	197.0	198.0	2,300	454,020	197.40	158.9	158.9	-	158.6	159.4	2,857	158.91	-0.30%
2011-11-16	0	198.0	-	198.0	-	-	0	0	-	159.4	-	159.4	-	-	0	-	-0.75%
2011-11-15	0	199.5	199.4	201.8	199.4	199.5	550	109,680	199.42	160.6	160.5	162.5	160.5	160.6	683	160.54	0.66%
2011-11-14	0	198.2	198.2	200.4	198.2	198.2	1,000	198,200	198.20	159.6	159.6	161.3	159.6	159.6	1,242	159.56	0.35%
2011-11-11	0	197.5	197.5	198.5	196.3	197.4	600	118,185	196.98	159.0	159.0	159.8	158.0	158.9	745	158.57	1.28%
2011-11-10	0	195.0	-	195.4	195.0	195.0	250	48,750	195.00	157.0	-	157.3	157.0	157.0	311	156.98	-4.41%
2011-11-09	0	204.0	204.0	204.8	203.6	204.0	300	61,100	203.67	164.2	164.2	164.9	163.9	164.2	373	163.96	-0.39%
2011-11-08	0	204.8	202.0	204.8	202.0	204.8	940	190,602	202.77	164.9	162.6	164.9	162.6	164.9	1,168	163.24	1.39%
2011-11-07	0	202.0	202.0	-	199.5	202.0	700	140,465	200.66	162.6	162.6	-	160.6	162.6	870	161.54	2.23%
2011-11-04	0	197.6	197.0	198.0	196.1	197.6	3,200	631,045	197.20	159.1	158.6	159.4	157.9	159.1	3,975	158.75	1.44%
2011-11-03	0	194.8	-	194.8	-	-	0	0	-	156.8	-	156.8	-	-	0	-	0.00%
2011-11-02	0	194.8	-	-	194.8	194.8	150	29,220	194.80	156.8	-	-	156.8	156.8	186	156.82	-0.61%
2011-11-01	0	196.0	-	196.0	195.3	196.0	1,600	312,780	195.49	157.8	-	157.8	157.2	157.8	1,987	157.37	-0.51%
2011-10-31	0	197.0	-	197.0	197.0	197.1	450	88,660	197.02	158.6	-	158.6	158.6	158.7	559	158.61	-0.51%
2011-10-28	0	198.0	195.1	198.0	195.0	198.0	900	176,440	196.04	159.4	157.1	159.4	157.0	159.4	1,118	157.82	2.70%
2011-10-27	0	192.8	-	192.8	189.0	193.0	700	133,380	190.54	155.2	-	155.2	152.2	155.4	870	153.39	2.28%
2011-10-26	0	188.5	188.5	190.1	186.1	188.5	750	140,815	187.75	151.7	151.7	153.0	149.8	151.7	932	151.15	0.11%
2011-10-25	0	188.3	188.3	189.0	180.0	188.5	4,280	800,244	186.97	151.6	151.6	152.2	144.9	151.7	5,317	150.52	4.67%
2011-10-24	0	179.9	177.6	179.9	180.0	180.0	50	9,000	180.00	144.8	143.0	144.8	144.9	144.9	62	144.91	2.80%
2011-10-21	0	175.0	175.0	180.0	175.0	180.4	500	88,580	177.16	140.9	140.9	144.9	140.9	145.2	621	142.62	-2.51%
2011-10-20	0	179.5	177.5	180.1	179.3	180.0	1,800	323,320	179.62	144.5	142.9	145.0	144.3	144.9	2,236	144.60	-4.01%
2011-10-19	0	187.0	187.0	187.6	187.0	191.0	1,500	281,770	187.85	150.5	150.5	151.0	150.5	153.8	1,863	151.22	-2.09%
2011-10-18	0	191.0	190.0	191.0	193.0	194.0	1,050	202,700	193.05	153.8	153.0	153.8	155.4	156.2	1,304	155.41	-1.86%
2011-10-17	0	198.7	198.7	199.2	197.6	198.7	300	59,495	198.32	156.7	156.7	157.1	155.8	156.7	380	156.38	1.85%
2011-10-14	0	195.1	195.0	195.1	193.3	195.3	2,000	389,570	194.79	153.8	153.8	153.8	152.4	154.0	2,536	153.59	-0.20%
2011-10-13	0	195.5	195.5	196.4	188.8	196.3	5,000	975,690	195.14	154.2	154.2	154.9	148.9	154.8	6,341	153.87	4.04%
2011-10-12	0	187.9	187.9	189.9	187.1	188.6	3,350	629,255	187.84	148.2	148.2	149.7	147.5	148.7	4,248	148.11	0.64%
2011-10-11	0	186.7	185.8	186.7	185.3	187.0	15,200	2,792,695	183.73	147.2	146.5	147.2	146.1	147.5	19,276	144.88	1.85%
2011-10-10	0	183.3	182.0	185.8	181.8	183.8	10,550	1,929,890	182.93	144.5	143.5	146.5	143.4	144.9	13,379	144.24	-1.35%
2011-10-07	0	185.8	184.5	186.2	183.5	185.8	500	92,270	184.54	146.5	145.5	146.8	144.7	146.5	634	145.51	5.03%
2011-10-06	0	176.9	176.9	179.0	175.2	177.0	1,500	264,320	176.21	139.5	139.5	141.1	138.1	139.6	1,902	138.95	4.86%
2011-10-04	0	168.7	166.6	168.7	169.0	171.2	1,850	314,835	170.18	133.0	131.4	133.0	133.3	135.0	2,346	134.19	-3.60%
2011-10-03	0	175.0	174.5	176.0	175.0	179.0	2,470	434,480	175.90	138.0	137.6	138.8	138.0	141.1	3,132	138.70	-6.22%
2011-09-30	0	186.6	186.0	187.5	185.8	190.4	4,550	849,085	186.61	147.1	146.7	147.8	146.5	150.1	5,770	147.15	-2.20%
2011-09-28	0	190.8	190.8	-	190.5	190.5	200	38,100	190.50	150.5	150.5	-	150.2	150.2	254	150.21	1.33%
2011-09-27	0	188.3	188.3	-	187.4	187.7	2,100	393,850	187.55	148.5	148.5	-	147.8	148.0	2,663	147.89	3.23%
2011-09-26	0	182.4	182.3	186.7	180.0	190.2	3,050	560,840	183.88	143.8	143.7	147.2	141.9	150.0	3,868	145.00	-2.77%
2011-09-23	0	187.6	186.0	187.3	187.5	188.6	8,600	1,662,365	193.30	147.9	146.7	147.7	147.8	148.7	10,906	152.42	-3.60%
2011-09-22	0	194.6	-	194.6	195.0	199.2	2,000	394,280	197.14	153.4	-	153.4	153.8	157.1	2,536	155.45	-6.80%
2011-09-21	0	208.8	208.0	211.0	207.8	208.8	550	114,520	208.22	164.6	164.0	166.4	163.9	164.6	698	164.19	0.77%
2011-09-20	0	207.2	207.2	208.0	205.6	207.0	100	20,630	206.30	163.4	163.4	164.0	162.1	163.2	127	162.67	0.78%
2011-09-19	0	205.6	204.8	205.6	205.6	209.0	1,100	226,500	205.91	162.1	161.5	162.1	162.1	164.8	1,395	162.36	-2.65%
2011-09-16	0	211.2	-	213.4	211.2	212.0	450	95,160	211.47	166.5	-	168.3	166.5	167.2	571	166.75	3.63%
2011-09-15	0	203.8	201.0	209.8	-	-	0	0	-	160.7	158.5	165.4	-	-	0	-	0.00%
2011-09-14	0	203.8	203.0	204.8	203.2	204.0	1,450	295,220	203.60	160.7	160.1	161.5	160.2	160.9	1,839	160.54	-0.97%
2011-09-12	0	205.8	205.0	205.8	205.0	210.0	1,360	283,102	208.16	162.3	161.6	162.3	161.6	165.6	1,725	164.14	-5.25%
2011-09-09	0	217.2	217.2	218.2	216.8	216.8	150	32,520	216.80	171.3	171.3	172.1	171.0	171.0	190	170.95	-0.46%
2011-09-08	0	218.2	215.8	219.0	218.0	219.0	2,200	480,620	218.46	172.1	170.2	172.7	171.9	172.7	2,790	172.26	1.58%
2011-09-07	0	214.8	214.2	216.0	214.8	214.8	200	42,960	214.80	169.4	168.9	170.3	169.4	169.4	254	169.38	-0.37%
2011-09-06	0	215.6	212.6	216.2	212.4	215.6	2,950	627,550	212.73	170.0	167.6	170.5	167.5	170.0	3,741	167.74	-0.65%
2011-09-05	0	217.0	212.6	217.0	-	-	0	0	-	171.1	167.6	171.1	-	-	0	-	-1.09%
2011-09-02	0	219.4	219.4	220.0	219.4	219.4	2,000	438,800	219.40	173.0	173.0	173.5	173.0	173.0	2,536	173.00	-0.45%
2011-09-01	0	220.4	219.8	220.4	219.8	222.0	1,400	308,830	220.59	173.8	173.3	173.8	173.3	175.1	1,775	173.94	1.29%
2011-08-31	0	217.6	216.8	218.0	216.2	217.0	1,900	411,280	216.46	171.6	171.0	171.9	170.5	171.1	2,410	170.69	1.12%
2011-08-30	0	215.2	214.2	215.2	214.2	215.4	700	150,540	215.06	169.7	168.9	169.7	168.9	169.8	888	169.58	1.51%
2011-08-29	0	212.0	212.0	215.0	207.8	212.0	1,200	252,590	210.49	167.2	167.2	169.5	163.9	167.2	1,522	165.98	2.91%
2011-08-26	0	206.0	205.0	206.0	204.0	206.8	1,400	286,460	204.61	162.4	161.6	162.4	160.9	163.1	1,775	161.34	-1.34%
2011-08-25	0	208.8	207.4	208.8	207.2	208.8	3,000	623,540	207.85	164.6	163.5	164.6	163.4	164.6	3,805	163.89	1.06%
2011-08-24	0	206.6	206.6	207.6	206.2	208.8	5,200	1,078,280	207.36	162.9	162.9	163.7	162.6	164.6	6,595	163.51	0.58%
2011-08-23	0	205.4	205.4	208.0	202.0	205.6	1,250	255,020	204.02	162.0	162.0	164.0	159.3	162.1	1,585	160.87	0.69%
2011-08-22	0	204.0	204.0	205.6	201.4	204.0	2,650	549,160	207.23	160.9	160.9	162.1	158.8	160.9	3,361	163.41	-2.21%
2011-08-19	0	208.6	207.0	208.6	206.0	215.0	10,150	2,116,890	208.56	164.5	163.2	164.5	162.4	169.5	12,872	164.46	-3.25%
2011-08-18	0	215.6	215.2	216.4	215.6	217.2	15,300	3,309,940	216.34	170.0	169.7	170.6	170.0	171.3	19,403	170.59	-0.65%
2011-08-17	0	217.0	217.0	218.0	215.0	217.2	10,350	2,243,770	216.79	171.1	171.1	171.9	169.5	171.3	13,126	170.94	0.00%
2011-08-16	0	217.0	214.0	217.0	214.8	217.2	21,100	4,577,680	216.95	171.1	168.7	171.1	169.4	171.3	26,759	171.07	0.00%
2011-08-15	0	217.0	214.8	217.0	215.8	219.0	1,650	359,060	217.61	171.1	169.4	171.1	170.2	172.7	2,093	171.59	2.58%
2011-08-12	0	216.0	211.4	216.8	212.4	217.0	3,900	833,260	213.66	166.8	163.3	167.4	164.0	167.6	5,050	165.00	1.50%
2011-08-11	0	212.8	211.2	212.8	211.0	212.8	750	158,620	211.49	164.3	163.1	164.3	162.9	164.3	971	163.33	0.85%
2011-08-10	0	211.0	211.0	214.0	208.2	212.0	2,900	611,600	210.90	162.9	162.9	165.3	160.8	163.7	3,755	162.86	4.46%
2011-08-09	0	202.0	201.0	202.4	198.0	210.0	8,800	1,772,330	201.40	156.0	155.2	156.3	152.9	162.2	11,395	155.53	-6.65%
2011-08-08	0	216.4	215.2	216.4	215.0	223.6	10,950	2,398,450	219.04	167.1	166.2	167.1	166.0	172.7	14,179	169.15	-4.16%
2011-08-05	0	225.8	225.8	230.0	224.0	231.0	18,900	4,280,600	226.49	174.4	174.4	177.6	173.0	178.4	24,474	174.90	-6.92%
2011-08-04	0	242.6	241.8	242.6	242.0	244.0	3,050	741,060	242.97	187.3	186.7	187.3	186.9	188.4	3,950	187.63	-1.30%
2011-08-03	0	245.8	245.8	248.2	245.8	254.0	2,800	691,790	247.07	189.8	189.8	191.7	189.8	196.2	3,626	190.80	-2.07%
2011-08-02	0	251.0	250.4	251.4	251.0	254.4	7,050	1,778,110	252.21	193.8	193.4	194.1	193.8	196.5	9,129	194.77	-2.71%
2011-08-01	0	258.0	258.0	259.0	258.0	259.0	500	129,300	258.60	199.2	199.2	200.0	199.2	200.0	647	199.70	1.02%
2011-07-29	0	255.4	255.6	259.0	255.0	258.6	2,100	536,030	255.25	197.2	197.4	200.0	196.9	199.7	2,719	197.12	0.16%
2011-07-28	0	255.0	251.2	255.0	256.0	256.0	200	51,200	256.00	196.9	194.0	196.9	197.7	197.7	259	197.70	-1.70%
2011-07-27	0	259.4	259.0	261.0	259.4	259.4	150	39,070	260.47	200.3	200.0	201.6	200.3	200.3	194	201.14	-0.23%
2011-07-26	0	260.0	253.0	260.2	259.2	260.4	4,200	1,092,630	260.15	200.8	195.4	200.9	200.2	201.1	5,439	200.90	1.56%
2011-07-25	0	256.0	254.6	256.0	-	-	0	0	-	197.7	196.6	197.7	-	-	0	-	-0.85%
2011-07-22	0	258.2	258.2	259.0	256.0	258.2	4,150	1,069,920	257.81	199.4	199.4	200.0	197.7	199.4	5,374	199.09	1.10%
2011-07-21	0	255.4	255.4	256.0	-	-	0	0	-	197.2	197.2	197.7	-	-	0	-	0.00%
2011-07-20	0	255.4	255.4	256.0	254.6	257.0	550	140,390	255.25	197.2	197.2	197.7	196.6	198.5	712	197.12	1.11%
2011-07-19	0	252.6	252.6	254.4	248.2	252.6	2,150	538,450	250.44	195.1	195.1	196.5	191.7	195.1	2,784	193.40	1.77%
2011-07-18	0	248.2	248.2	256.0	248.0	257.0	200	50,500	252.50	191.7	191.7	197.7	191.5	198.5	259	194.99	-1.51%
2011-07-15	0	252.0	250.6	252.0	253.0	256.0	300	76,260	254.20	194.6	193.5	194.6	195.4	197.7	388	196.31	-1.33%
2011-07-14	0	255.4	255.0	255.8	252.8	255.4	350	88,620	253.20	197.2	196.9	197.5	195.2	197.2	453	195.53	0.95%
2011-07-13	0	253.0	253.0	253.8	247.0	253.0	1,900	479,370	252.30	195.4	195.4	196.0	190.7	195.4	2,460	194.84	2.43%
2011-07-12	0	247.0	246.0	247.8	247.0	249.8	250	61,920	247.68	190.7	190.0	191.4	190.7	192.9	324	191.27	-2.83%
2011-07-11	0	254.2	254.2	256.2	254.2	255.0	1,250	318,540	254.83	196.3	196.3	197.8	196.3	196.9	1,619	196.79	-1.63%
2011-07-08	0	258.4	257.8	259.8	258.0	258.8	3,300	852,940	258.47	199.5	199.1	200.6	199.2	199.9	4,273	199.60	0.54%
2011-07-07	0	257.0	256.0	258.4	257.0	257.0	250	64,250	257.00	198.5	197.7	199.5	198.5	198.5	324	198.47	0.39%
2011-07-06	0	256.0	256.0	258.2	256.0	259.0	4,600	1,187,190	258.08	197.7	197.7	199.4	197.7	200.0	5,957	199.31	-0.54%
2011-07-05	0	257.4	257.0	257.8	255.0	259.0	6,350	1,629,680	256.64	198.8	198.5	199.1	196.9	200.0	8,223	198.19	2.88%
2011-07-04	0	250.2	250.0	252.8	245.8	253.4	10,600	2,618,530	247.03	193.2	193.1	195.2	189.8	195.7	13,726	190.77	1.87%
2011-06-30	0	245.6	245.6	246.0	245.0	245.8	1,450	355,990	245.51	189.7	189.7	190.0	189.2	189.8	1,878	189.59	0.66%
2011-06-29	0	244.0	243.8	244.0	243.0	244.0	2,000	487,150	243.58	188.4	188.3	188.4	187.7	188.4	2,590	188.10	2.09%
2011-06-28	0	239.0	239.0	241.0	-	-	0	0	-	184.6	184.6	186.1	-	-	0	-	0.00%
2011-06-27	0	239.0	239.0	239.8	238.0	239.0	600	143,200	238.67	184.6	184.6	185.2	183.8	184.6	777	184.31	-0.75%
2011-06-24	0	240.8	239.4	240.8	239.4	241.0	150	36,070	240.47	186.0	184.9	186.0	184.9	186.1	194	185.70	0.50%
2011-06-23	0	239.6	237.0	239.6	235.4	240.0	750	177,810	237.08	185.0	183.0	185.0	181.8	185.3	971	183.08	1.44%
2011-06-22	0	236.2	236.2	238.8	236.0	239.0	1,250	295,310	236.25	182.4	182.4	184.4	182.3	184.6	1,619	182.44	0.08%
2011-06-21	0	236.0	236.0	237.0	235.4	236.0	5,000	1,178,600	235.72	182.3	182.3	183.0	181.8	182.3	6,475	182.03	1.72%
2011-06-20	0	232.0	230.0	232.6	232.0	234.0	6,900	1,608,600	233.13	179.2	177.6	179.6	179.2	180.7	8,935	180.03	-0.94%
2011-06-17	0	234.2	234.2	235.0	232.8	234.0	6,500	1,519,620	233.79	180.9	180.9	181.5	179.8	180.7	8,417	180.54	-0.85%
2011-06-16	0	236.2	236.2	237.0	236.0	236.2	1,600	377,800	236.13	182.4	182.4	183.0	182.3	182.4	2,072	182.35	-1.17%
2011-06-15	0	239.0	239.0	240.0	239.0	239.0	450	107,550	239.00	184.6	184.6	185.3	184.6	184.6	583	184.57	0.00%
2011-06-14	0	239.0	238.8	240.4	234.6	239.4	950	226,250	238.16	184.6	184.4	185.6	181.2	184.9	1,230	183.92	1.70%
2011-06-13	0	235.0	234.6	243.0	232.0	235.0	2,550	594,400	233.10	181.5	181.2	187.7	179.2	181.5	3,302	180.01	-2.81%
2011-06-10	0	241.8	241.8	243.0	241.8	241.8	200	48,360	241.80	186.7	186.7	187.7	186.7	186.7	259	186.73	-0.33%
2011-06-09	0	242.6	242.2	242.6	242.0	243.0	5,450	1,323,180	242.79	187.3	187.0	187.3	186.9	187.7	7,057	187.49	-0.08%
2011-06-08	0	242.8	242.8	243.0	242.0	243.2	1,050	254,520	242.40	187.5	187.5	187.7	186.9	187.8	1,360	187.19	-0.90%
2011-06-07	0	245.0	244.8	246.4	242.2	245.0	5,800	1,411,990	243.45	189.2	189.0	190.3	187.0	189.2	7,511	188.00	0.00%
2011-06-03	0	245.0	-	245.0	245.0	245.0	2,850	698,250	245.00	189.2	-	189.2	189.2	189.2	3,691	189.20	0.33%
2011-06-02	0	244.2	244.2	246.0	244.0	246.8	250	61,880	247.52	188.6	188.6	190.0	188.4	190.6	324	191.15	-3.02%
2011-06-01	0	251.8	250.0	251.8	250.4	253.2	5,700	1,436,780	252.07	194.5	193.1	194.5	193.4	195.5	7,381	194.66	0.88%
2011-05-31	0	249.6	249.2	249.6	247.8	249.6	3,000	746,450	248.82	192.8	192.4	192.8	191.4	192.8	3,885	192.15	1.05%
2011-05-30	0	247.0	247.0	247.8	246.2	247.2	1,900	469,140	246.92	190.7	190.7	191.4	190.1	190.9	2,460	190.68	1.40%
2011-05-27	0	243.6	243.2	243.6	242.8	243.8	1,650	401,300	243.21	188.1	187.8	188.1	187.5	188.3	2,137	187.82	2.35%
2011-05-26	0	238.0	238.0	238.8	236.0	238.8	6,250	1,487,390	237.98	183.8	183.8	184.4	182.3	184.4	8,093	183.78	0.85%
2011-05-25	0	236.0	236.0	237.4	235.0	235.4	850	199,830	235.09	182.3	182.3	183.3	181.5	181.8	1,101	181.55	0.43%
2011-05-24	0	235.0	237.6	-	234.0	237.6	2,300	544,090	236.56	181.5	183.5	-	180.7	183.5	2,978	182.68	0.86%
2011-05-23	0	233.0	233.0	234.8	232.0	236.8	2,600	610,420	234.78	179.9	179.9	181.3	179.2	182.9	3,367	181.31	-1.69%
2011-05-20	0	237.0	237.0	237.4	236.6	237.6	5,750	1,357,550	236.10	183.0	183.0	183.3	182.7	183.5	7,446	182.32	0.51%
2011-05-19	0	235.8	235.8	236.4	235.4	236.6	1,250	294,620	235.70	182.1	182.1	182.6	181.8	182.7	1,619	182.02	1.20%
2011-05-18	0	233.0	231.8	233.0	232.2	233.4	11,500	2,675,600	232.66	179.9	179.0	179.9	179.3	180.2	14,892	179.67	1.39%
2011-05-17	0	229.8	228.2	230.6	226.2	232.8	4,550	1,035,570	227.60	177.5	176.2	178.1	174.7	179.8	5,892	175.76	-0.95%
2011-05-16	0	232.0	231.4	232.0	230.8	237.0	12,800	2,966,030	231.72	179.2	178.7	179.2	178.2	183.0	16,575	178.95	-2.11%
2011-05-13	0	237.0	236.8	237.0	236.4	237.0	7,300	1,729,406	236.90	183.0	182.9	183.0	182.6	183.0	9,453	182.95	0.08%
2011-05-12	0	236.8	236.2	236.8	234.6	244.0	8,800	2,085,470	236.99	182.9	182.4	182.9	181.2	188.4	11,395	183.01	-3.03%
2011-05-11	0	244.2	244.0	246.0	244.2	246.8	12,700	3,103,169	244.34	188.6	188.4	190.0	188.6	190.6	16,446	188.69	0.16%
2011-05-09	0	243.8	242.2	243.8	242.0	244.0	10,100	2,446,630	242.24	188.3	187.0	188.3	186.9	188.4	13,079	187.07	0.08%
2011-05-06	0	243.6	243.2	243.6	242.0	244.4	13,450	3,271,030	243.20	188.1	187.8	188.1	186.9	188.7	17,417	187.81	0.66%
2011-05-05	0	242.0	241.8	242.0	241.8	245.0	15,100	3,655,210	242.07	186.9	186.7	186.9	186.7	189.2	19,553	186.94	-2.02%
2011-05-04	0	247.0	247.2	249.0	247.0	252.0	7,950	1,972,800	248.15	190.7	190.9	192.3	190.7	194.6	10,295	191.63	-3.44%
2011-05-03	0	255.8	254.2	255.8	253.8	257.0	9,060	2,319,084	255.97	197.5	196.3	197.5	196.0	198.5	11,732	197.67	-0.47%
2011-04-29	0	257.0	257.0	257.6	256.0	257.2	6,200	1,590,560	256.54	198.5	198.5	198.9	197.7	198.6	8,029	198.11	-0.85%
2011-04-28	0	259.2	259.0	260.0	259.2	261.0	5,450	1,422,040	260.92	200.2	200.0	200.8	200.2	201.6	7,057	201.50	-0.61%
2011-04-27	0	260.8	260.8	261.8	260.8	261.2	7,750	2,029,090	261.82	201.4	201.4	202.2	201.4	201.7	10,036	202.19	0.23%
2011-04-26	0	260.2	260.2	261.2	260.0	262.2	2,150	559,840	260.39	200.9	200.9	201.7	200.8	202.5	2,784	201.09	0.31%
2011-04-21	0	259.4	259.2	259.4	257.0	261.0	16,250	4,209,690	259.06	200.3	200.2	200.3	198.5	201.6	21,042	200.06	1.73%
2011-04-20	0	255.0	255.0	255.6	254.6	255.6	10,900	2,781,680	255.20	196.9	196.9	197.4	196.6	197.4	14,115	197.08	1.59%
2011-04-19	0	251.0	251.0	251.8	249.2	256.0	8,650	2,172,430	251.15	193.8	193.8	194.5	192.4	197.7	11,201	193.95	-1.18%
2011-04-18	0	256.4	256.4	257.2	256.0	257.2	13,950	3,574,490	256.24	196.2	196.2	196.8	195.8	196.8	18,235	196.03	-0.08%
2011-04-15	0	256.6	255.6	256.6	255.2	257.8	150	38,410	256.07	196.3	195.5	196.3	195.2	197.2	196	195.90	0.63%
2011-04-14	0	255.0	253.6	255.0	251.0	258.0	13,300	3,378,140	254.00	195.1	194.0	195.1	192.0	197.4	17,385	194.31	-0.93%
2011-04-13	0	257.4	257.4	257.8	256.0	259.0	7,000	1,803,810	257.69	196.9	196.9	197.2	195.8	198.1	9,150	197.14	-1.91%
2011-04-12	0	262.4	262.4	263.0	260.8	263.0	4,750	1,246,840	262.49	200.7	200.7	201.2	199.5	201.2	6,209	200.81	-0.53%
2011-04-11	0	263.8	263.8	264.6	263.2	264.2	3,600	942,740	261.87	201.8	201.8	202.4	201.4	202.1	4,706	200.34	0.84%
2011-04-08	0	261.6	261.6	263.4	260.8	263.0	3,600	942,460	261.79	200.1	200.1	201.5	199.5	201.2	4,706	200.28	0.31%
2011-04-07	0	260.8	260.8	263.0	260.4	270.0	4,600	1,210,870	263.23	199.5	199.5	201.2	199.2	206.6	6,013	201.38	-2.25%
2011-04-06	0	266.8	266.2	267.0	264.0	266.8	8,100	2,140,510	264.26	204.1	203.6	204.3	202.0	204.1	10,588	202.16	2.22%
2011-04-04	0	261.0	260.8	261.0	259.0	262.0	7,350	1,915,340	260.59	199.7	199.5	199.7	198.1	200.4	9,608	199.36	0.46%
2011-04-01	0	259.8	258.0	259.8	259.0	259.8	600	155,560	259.27	198.8	197.4	198.8	198.1	198.8	784	198.34	1.17%
2011-03-31	0	256.8	255.6	256.8	255.6	256.8	10,850	2,783,700	256.56	196.5	195.5	196.5	195.5	196.5	14,183	196.28	0.08%
2011-03-30	0	256.6	256.6	256.8	252.0	256.8	5,370	1,360,720	253.39	196.3	196.3	196.5	192.8	196.5	7,019	193.85	1.83%
2011-03-29	0	252.0	250.0	252.0	252.0	254.8	3,450	876,693	254.11	192.8	191.3	192.8	192.8	194.9	4,510	194.40	-0.87%
2011-03-28	0	254.2	254.2	255.2	254.2	255.0	300	76,340	254.47	194.5	194.5	195.2	194.5	195.1	392	194.67	0.47%
2011-03-25	0	253.0	252.8	253.0	253.0	257.0	7,650	1,942,640	253.94	193.6	193.4	193.6	193.6	196.6	10,000	194.27	-0.16%
2011-03-24	0	253.4	252.8	255.0	251.4	254.6	700	177,490	253.56	193.9	193.4	195.1	192.3	194.8	915	193.98	1.36%
2011-03-23	0	250.0	250.0	251.0	248.8	251.8	1,300	326,530	251.18	191.3	191.3	192.0	190.3	192.6	1,699	192.16	-0.79%
2011-03-22	0	252.0	251.2	254.0	251.6	253.0	1,950	491,460	252.03	192.8	192.2	194.3	192.5	193.6	2,549	192.81	-0.16%
2011-03-21	0	252.4	252.4	253.0	251.4	254.0	22,550	5,687,590	252.22	193.1	193.1	193.6	192.3	194.3	29,476	192.95	0.96%
2011-03-18	0	250.0	247.2	250.0	248.0	250.4	150	37,320	248.80	191.3	189.1	191.3	189.7	191.6	196	190.34	2.80%
2011-03-17	0	243.2	243.4	246.8	241.6	250.4	17,200	4,201,540	244.28	186.1	186.2	188.8	184.8	191.6	22,483	186.88	-2.72%
2011-03-16	0	250.0	248.8	250.0	248.4	252.0	2,200	549,480	249.76	191.3	190.3	191.3	190.0	192.8	2,876	191.07	0.00%
2011-03-15	0	250.0	248.2	250.8	250.0	254.2	4,300	1,080,560	251.29	191.3	189.9	191.9	191.3	194.5	5,621	192.24	-1.19%
2011-03-14	0	253.0	252.6	253.0	251.4	259.2	6,350	1,614,340	254.23	193.6	193.2	193.6	192.3	198.3	8,300	194.49	1.20%
2011-03-11	0	250.0	248.2	250.0	247.4	251.2	18,000	4,488,050	249.34	191.3	189.9	191.3	189.3	192.2	23,529	190.75	-1.96%
2011-03-10	0	255.0	254.8	255.0	254.8	261.0	19,850	5,083,700	256.11	195.1	194.9	195.1	194.9	199.7	25,947	195.93	-2.67%
2011-03-09	0	262.0	262.0	267.8	260.2	261.2	5,350	1,395,330	260.81	200.4	200.4	204.9	199.1	199.8	6,993	199.52	0.77%
2011-03-08	0	260.0	260.0	261.0	259.8	266.8	23,600	6,155,940	260.84	198.9	198.9	199.7	198.8	204.1	30,849	199.55	-2.55%
2011-03-07	0	266.8	266.8	267.6	266.0	268.6	1,250	333,370	266.70	204.1	204.1	204.7	203.5	205.5	1,634	204.03	-0.52%
2011-03-04	0	268.2	268.2	269.4	268.2	269.0	3,600	966,920	268.59	205.2	205.2	206.1	205.2	205.8	4,706	205.48	-0.07%
2011-03-03	0	268.4	268.4	270.0	262.0	268.4	6,000	1,582,710	263.79	205.3	205.3	206.6	200.4	205.3	7,843	201.80	2.68%
2011-03-02	0	261.4	261.4	261.8	261.0	263.0	4,250	1,112,420	261.75	200.0	200.0	200.3	199.7	201.2	5,555	200.24	-1.36%
2011-03-01	0	265.0	265.0	267.0	265.0	270.2	1,350	360,810	267.27	202.7	202.7	204.3	202.7	206.7	1,765	204.46	-1.12%
2011-02-28	0	268.0	267.2	268.0	266.6	268.6	10,350	2,770,710	267.70	205.0	204.4	205.0	204.0	205.5	13,529	204.80	1.21%
2011-02-25	1	-	-	-	-	-	0	0	-	202.6	-	-	-	-	0	-	0.00%
2011-02-24	0	264.8	264.0	265.0	264.0	265.4	5,950	1,573,990	264.54	202.6	202.0	202.7	202.0	203.0	7,778	202.38	1.15%
2011-02-23	0	261.8	261.6	261.8	260.0	262.0	7,700	2,014,400	261.61	200.3	200.1	200.3	198.9	200.4	10,065	200.14	-1.21%
2011-02-22	0	265.0	265.0	266.8	264.0	274.4	22,520	6,019,386	267.29	202.7	202.7	204.1	202.0	209.9	29,437	204.48	-3.78%
2011-02-21	0	275.4	275.0	275.4	273.0	275.4	9,000	2,470,660	274.52	210.7	210.4	210.7	208.9	210.7	11,764	210.01	-0.22%
2011-02-18	0	276.0	276.0	276.2	276.0	277.4	12,400	3,426,990	276.37	211.1	211.1	211.3	211.1	212.2	16,209	211.43	0.58%
2011-02-17	0	274.4	274.4	274.8	274.0	276.0	4,300	1,181,330	274.73	209.9	209.9	210.2	209.6	211.1	5,621	210.17	0.96%
2011-02-16	0	271.8	271.2	271.8	270.0	273.2	1,650	447,240	271.05	207.9	207.5	207.9	206.6	209.0	2,157	207.36	-0.51%
2011-02-15	0	273.2	272.8	273.2	271.0	273.6	5,600	1,527,020	272.68	209.0	208.7	209.0	207.3	209.3	7,320	208.61	1.56%
2011-02-14	0	269.0	268.4	269.0	268.8	269.0	2,500	672,480	268.99	205.8	205.3	205.8	205.6	205.8	3,268	205.78	2.20%
2011-02-11	0	263.2	262.2	263.2	261.4	263.2	1,450	380,040	262.10	201.4	200.6	201.4	200.0	201.4	1,895	200.51	0.77%
2011-02-10	0	261.2	261.2	261.6	261.2	262.8	10,400	2,724,520	261.97	199.8	199.8	200.1	199.8	201.0	13,594	200.41	-1.80%
2011-02-09	0	266.0	265.8	266.6	266.0	267.6	7,900	2,114,107	267.61	203.5	203.3	204.0	203.5	204.7	10,327	204.73	-0.60%
2011-02-08	0	267.6	267.6	268.8	267.4	270.0	5,050	1,356,460	268.61	204.7	204.7	205.6	204.6	206.6	6,601	205.49	-0.52%
2011-02-07	0	269.0	268.8	269.0	269.0	281.0	9,100	2,453,350	269.60	205.8	205.6	205.8	205.8	215.0	11,895	206.25	-3.58%
2011-02-02	0	279.0	278.0	279.0	277.4	279.0	2,350	647,436	275.50	213.4	212.7	213.4	212.2	213.4	3,072	210.77	2.80%
2011-02-01	0	271.4	271.4	273.0	-	-	1,850	497,003	268.65	207.6	207.6	208.9	-	-	2,418	205.52	1.04%
2011-01-31	0	268.6	268.0	269.0	267.8	277.6	13,400	3,634,232	271.21	205.5	205.0	205.8	204.9	212.4	17,516	207.48	-2.89%
2011-01-28	0	276.6	276.6	278.0	276.6	282.0	1,350	375,620	278.24	211.6	211.6	212.7	211.6	215.7	1,765	212.86	-1.57%
2011-01-27	0	281.0	279.0	281.2	279.0	281.0	3,900	1,091,725	279.93	215.0	213.4	215.1	213.4	215.0	5,098	214.15	1.74%
2011-01-26	0	276.2	276.2	278.0	276.2	278.0	3,650	1,012,130	277.30	211.3	211.3	212.7	211.3	212.7	4,771	212.14	-1.71%
2011-01-25	0	281.0	279.6	281.0	279.2	281.0	3,050	856,710	280.89	215.0	213.9	215.0	213.6	215.0	3,987	214.89	1.30%
2011-01-24	0	277.4	276.8	278.0	276.6	279.0	1,850	513,530	277.58	212.2	211.8	212.7	211.6	213.4	2,418	212.36	-1.00%
2011-01-21	0	280.2	280.0	284.0	280.0	282.4	2,850	798,450	280.16	214.4	214.2	217.3	214.2	216.0	3,725	214.33	-0.78%
2011-01-20	0	282.4	282.2	282.6	282.0	289.0	3,400	964,870	283.79	216.0	215.9	216.2	215.7	221.1	4,444	217.10	-2.42%
2011-01-19	0	289.4	288.0	289.4	285.0	290.0	18,500	5,333,770	288.31	221.4	220.3	221.4	218.0	221.9	24,182	220.56	2.70%
2011-01-18	0	281.8	281.8	282.2	279.0	282.0	3,600	1,011,170	280.88	215.6	215.6	215.9	213.4	215.7	4,706	214.88	0.28%
2011-01-17	0	281.0	279.6	281.0	279.4	281.0	850	237,830	279.80	215.0	213.9	215.0	213.7	215.0	1,111	214.05	-0.43%
2011-01-14	0	282.2	280.0	282.2	282.2	288.0	14,450	4,127,704	285.65	215.9	214.2	215.9	215.9	220.3	18,888	218.53	-0.98%
2011-01-13	0	285.0	284.2	285.0	277.0	285.0	12,300	3,473,390	282.39	218.0	217.4	218.0	211.9	218.0	16,078	216.03	3.94%
2011-01-12	0	274.2	274.2	274.6	273.0	274.6	1,550	423,700	273.35	209.8	209.8	210.1	208.9	210.1	2,026	209.12	1.71%
2011-01-11	0	269.6	269.0	269.6	269.2	270.8	3,250	875,580	269.41	206.2	205.8	206.2	205.9	207.2	4,248	206.10	-0.52%
2011-01-10	0	271.0	270.2	271.0	271.0	272.0	15,750	4,309,726	273.63	207.3	206.7	207.3	207.3	208.1	20,588	209.34	-0.37%
2011-01-07	0	272.0	271.8	272.0	272.0	276.8	4,900	1,335,850	272.62	208.1	207.9	208.1	208.1	211.8	6,405	208.56	-2.09%
2011-01-06	0	277.8	277.0	277.8	276.4	277.8	71,850	19,866,059	276.49	212.5	211.9	212.5	211.5	212.5	93,919	211.52	1.02%
2011-01-05	0	275.0	275.0	276.8	271.4	275.2	6,850	1,865,730	272.37	210.4	210.4	211.8	207.6	210.5	8,954	208.37	1.63%
2011-01-04	0	270.6	270.4	271.2	269.0	272.0	5,980	1,620,002	270.90	207.0	206.9	207.5	205.8	208.1	7,817	207.25	0.59%
2011-01-03	0	269.0	269.0	270.0	267.2	269.8	12,850	3,459,810	269.25	205.8	205.8	206.6	204.4	206.4	16,797	205.98	1.36%
2010-12-31	0	265.4	265.4	266.4	265.0	265.4	450	119,310	265.13	203.0	203.0	203.8	202.7	203.0	588	202.83	0.53%
2010-12-30	0	264.0	261.0	264.0	262.0	264.0	8,050	2,124,760	263.95	202.0	199.7	202.0	200.4	202.0	10,523	201.92	1.93%
2010-12-29	0	259.0	258.8	259.0	258.4	260.0	15,300	3,961,260	258.91	198.1	198.0	198.1	197.7	198.9	19,999	198.07	-1.52%
2010-12-28	0	263.0	262.6	263.6	262.0	272.8	14,800	3,899,920	263.51	201.2	200.9	201.7	200.4	208.7	19,346	201.59	-3.66%
2010-12-24	0	273.0	266.0	273.0	271.8	273.0	3,500	952,280	272.08	208.9	203.5	208.9	207.9	208.9	4,575	208.15	1.34%
2010-12-23	0	269.4	269.4	271.4	268.8	270.0	5,150	1,387,730	269.46	206.1	206.1	207.6	205.6	206.6	6,732	206.14	1.28%
2010-12-22	0	266.0	265.4	266.0	264.4	266.0	1,300	345,090	265.45	203.5	203.0	203.5	202.3	203.5	1,699	203.08	0.15%
2010-12-21	0	265.6	265.0	265.6	265.0	266.2	600	159,480	265.80	203.2	202.7	203.2	202.7	203.6	784	203.34	0.99%
2010-12-20	0	263.0	263.0	264.0	262.8	264.0	1,700	447,360	263.15	201.2	201.2	202.0	201.0	202.0	2,222	201.32	-0.75%
2010-12-17	0	265.0	265.0	266.2	265.0	266.4	29,250	7,734,405	264.42	202.7	202.7	203.6	202.7	203.8	38,234	202.29	-0.38%
2010-12-16	0	266.0	265.0	267.0	266.0	266.2	700	186,210	266.01	203.5	202.7	204.3	203.5	203.6	915	203.51	0.15%
2010-12-15	0	265.6	265.8	269.6	265.2	271.0	1,350	362,580	268.58	203.2	203.3	206.2	202.9	207.3	1,765	205.47	-1.56%
2010-12-14	0	269.8	268.0	270.6	264.8	272.0	6,300	1,696,990	269.36	206.4	205.0	207.0	202.6	208.1	8,235	206.07	1.97%
2010-12-13	0	264.6	263.0	264.6	263.0	265.0	3,150	833,180	264.50	202.4	201.2	202.4	201.2	202.7	4,118	202.35	1.46%
2010-12-10	0	260.8	260.0	260.8	260.0	261.0	5,450	1,420,220	260.59	199.5	198.9	199.5	198.9	199.7	7,124	199.36	-0.46%
2010-12-09	0	262.0	262.0	263.0	261.0	264.0	91,450	23,994,850	262.38	200.4	200.4	201.2	199.7	202.0	119,539	200.73	-1.21%
2010-12-08	0	265.2	264.0	265.2	264.0	270.4	187,500	50,043,880	266.90	202.9	202.0	202.9	202.0	206.9	245,092	204.18

Recommend Webb-site to a friend