Prices and Webb-site Total Returns

GLENCORE PLC: O

Exchange	Code	Listed	Last trade	Delisted
HK Sec	00805	2011-05-25	2018-01-10	2018-01-31	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
2018-01-30	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	41.70	-	-	-	-	0	-	0.00%
2018-01-10	0	41.70	41.75	41.90	41.70	42.05	414,779	17,360,946	41.856	41.70	41.75	41.90	41.70	42.05	414,779	41.856	-0.71%
2018-01-09	0	42.00	41.85	42.05	41.65	42.05	542,720	22,694,472	41.816	42.00	41.85	42.05	41.65	42.05	542,720	41.816	2.31%
2018-01-08	0	41.05	41.05	41.10	40.45	41.20	695,744	28,477,384	40.931	41.05	41.05	41.10	40.45	41.20	695,744	40.931	-0.85%
2018-01-05	0	41.40	41.40	41.45	41.00	41.40	652,937	26,918,162	41.226	41.40	41.40	41.45	41.00	41.40	652,937	41.226	0.73%
2018-01-04	0	41.10	41.05	41.20	40.50	41.40	384,415	15,729,156	40.917	41.10	41.05	41.20	40.50	41.40	384,415	40.917	-1.67%
2018-01-03	0	41.80	41.60	41.85	41.50	41.85	559,800	23,331,840	41.679	41.80	41.60	41.85	41.50	41.85	559,800	41.679	1.95%
2018-01-02	0	41.00	41.10	41.15	40.55	41.15	606,086	24,718,525	40.784	41.00	41.10	41.15	40.55	41.15	606,086	40.784	1.74%
2017-12-29	0	40.30	40.35	40.40	40.15	40.40	279,913	11,275,001	40.280	40.30	40.35	40.40	40.15	40.40	279,913	40.280	0.50%
2017-12-28	0	40.10	40.15	40.20	39.55	40.15	698,500	27,886,265	39.923	40.10	40.15	40.20	39.55	40.15	698,500	39.923	2.56%
2017-12-27	0	39.10	39.05	39.20	38.80	39.15	209,621	8,174,283	38.996	39.10	39.05	39.20	38.80	39.15	209,621	38.996	0.26%
2017-12-22	0	39.00	38.90	39.00	38.80	39.10	1,181,500	45,994,270	38.929	39.00	38.90	39.00	38.80	39.10	1,181,500	38.929	1.17%
2017-12-21	0	38.55	38.50	38.55	38.45	38.55	696,278	26,815,534	38.513	38.55	38.50	38.55	38.45	38.55	696,278	38.513	0.92%
2017-12-20	0	38.20	38.20	38.30	38.00	38.25	701,900	26,754,360	38.117	38.20	38.20	38.30	38.00	38.25	701,900	38.117	-0.52%
2017-12-19	0	38.40	38.40	38.50	37.90	38.50	352,800	13,533,320	38.360	38.40	38.40	38.50	37.90	38.50	352,800	38.360	1.59%
2017-12-18	0	37.80	37.70	37.85	37.50	37.80	176,700	6,661,020	37.697	37.80	37.70	37.85	37.50	37.80	176,700	37.697	0.53%
2017-12-15	0	37.60	37.50	37.60	37.35	37.90	436,700	16,444,825	37.657	37.60	37.50	37.60	37.35	37.90	436,700	37.657	2.17%
2017-12-14	0	36.80	36.75	36.90	36.70	37.00	409,800	15,085,645	36.812	36.80	36.75	36.90	36.70	37.00	409,800	36.812	2.08%
2017-12-13	0	36.05	36.05	36.10	35.75	36.05	115,707	4,160,909	35.961	36.05	36.05	36.10	35.75	36.05	115,707	35.961	-1.10%
2017-12-12	0	36.45	36.45	36.50	36.25	36.50	229,100	8,324,275	36.335	36.45	36.45	36.50	36.25	36.50	229,100	36.335	1.53%
2017-12-11	0	35.90	35.85	35.90	35.85	36.10	85,600	3,077,835	35.956	35.90	35.85	35.90	35.85	36.10	85,600	35.956	1.27%
2017-12-08	0	35.45	35.60	35.65	35.25	35.60	154,548	5,463,129	35.349	35.45	35.60	35.65	35.25	35.60	154,548	35.349	1.72%
2017-12-07	0	34.85	34.80	35.00	34.80	35.00	94,200	3,290,970	34.936	34.85	34.80	35.00	34.80	35.00	94,200	34.936	1.31%
2017-12-06	0	34.40	34.45	34.50	34.10	34.90	143,200	4,926,960	34.406	34.40	34.45	34.50	34.10	34.90	143,200	34.406	-2.55%
2017-12-05	0	35.30	35.20	35.30	35.20	35.80	56,200	1,996,615	35.527	35.30	35.20	35.30	35.20	35.80	56,200	35.527	-0.98%
2017-12-04	0	35.65	35.65	35.70	35.60	36.00	76,905	2,749,614	35.753	35.65	35.65	35.70	35.60	36.00	76,905	35.753	0.14%
2017-12-01	0	35.60	35.65	36.00	35.50	36.15	101,500	3,614,955	35.615	35.60	35.65	36.00	35.50	36.15	101,500	35.615	0.00%
2017-11-30	0	35.60	35.70	35.80	35.60	35.90	92,800	3,310,450	35.673	35.60	35.70	35.80	35.60	35.90	92,800	35.673	-3.78%
2017-11-29	0	37.00	36.95	37.10	36.40	37.00	97,500	3,588,650	36.807	37.00	36.95	37.10	36.40	37.00	97,500	36.807	0.95%
2017-11-28	0	36.65	36.65	36.75	36.60	36.90	192,000	7,060,330	36.773	36.65	36.65	36.75	36.60	36.90	192,000	36.773	-1.74%
2017-11-27	0	37.30	37.30	37.35	37.25	37.70	56,200	2,097,905	37.329	37.30	37.30	37.35	37.25	37.70	56,200	37.329	-1.06%
2017-11-24	0	37.70	37.60	37.75	37.50	37.70	198,800	7,473,505	37.593	37.70	37.60	37.75	37.50	37.70	198,800	37.593	0.80%
2017-11-23	0	37.40	37.35	37.45	37.35	37.70	86,900	3,257,410	37.485	37.40	37.35	37.45	37.35	37.70	86,900	37.485	-0.40%
2017-11-22	0	37.55	37.45	37.60	37.20	37.55	335,700	12,524,260	37.308	37.55	37.45	37.60	37.20	37.55	335,700	37.308	1.76%
2017-11-21	0	36.90	36.85	37.00	36.85	37.10	271,800	10,032,970	36.913	36.90	36.85	37.00	36.85	37.10	271,800	36.913	1.65%
2017-11-20	0	36.30	36.20	36.30	36.10	36.40	59,500	2,160,635	36.313	36.30	36.20	36.30	36.10	36.40	59,500	36.313	0.28%
2017-11-17	0	36.20	36.10	36.30	35.70	36.40	168,800	6,108,235	36.186	36.20	36.10	36.30	35.70	36.40	168,800	36.186	1.26%
2017-11-16	0	35.75	35.65	35.85	35.50	35.80	362,400	12,941,230	35.710	35.75	35.65	35.85	35.50	35.80	362,400	35.710	-0.69%
2017-11-15	0	36.00	35.95	36.00	35.85	36.25	118,000	4,242,500	35.953	36.00	35.95	36.00	35.85	36.25	118,000	35.953	-2.31%
2017-11-14	0	36.85	36.85	36.90	36.80	37.45	107,400	3,967,615	36.942	36.85	36.85	36.90	36.80	37.45	107,400	36.942	-0.67%
2017-11-13	0	37.10	37.10	37.20	36.85	37.15	98,600	3,651,670	37.035	37.10	37.10	37.20	36.85	37.15	98,600	37.035	0.54%
2017-11-10	0	36.90	37.05	37.20	36.80	37.30	89,900	3,323,235	36.966	36.90	37.05	37.20	36.80	37.30	89,900	36.966	-2.12%
2017-11-09	0	37.70	37.70	37.85	37.65	38.50	81,400	3,086,165	37.914	37.70	37.70	37.85	37.65	38.50	81,400	37.914	0.80%
2017-11-08	0	37.40	37.50	37.55	37.40	37.80	105,000	3,943,195	37.554	37.40	37.50	37.55	37.40	37.80	105,000	37.554	-3.36%
2017-11-07	0	38.70	38.60	38.90	38.40	38.95	323,720	12,523,674	38.687	38.70	38.60	38.90	38.40	38.95	323,720	38.687	0.26%
2017-11-06	0	38.60	38.45	38.60	37.00	38.65	402,350	15,348,482	38.147	38.60	38.45	38.60	37.00	38.65	402,350	38.147	0.26%
2017-11-03	0	38.50	38.55	38.70	38.25	38.70	119,900	4,622,125	38.550	38.50	38.55	38.70	38.25	38.70	119,900	38.550	-0.39%
2017-11-02	0	38.65	38.65	38.80	38.30	38.75	226,300	8,719,270	38.530	38.65	38.65	38.80	38.30	38.75	226,300	38.530	1.71%
2017-11-01	0	38.00	38.10	38.15	37.20	38.10	371,700	13,972,975	37.592	38.00	38.10	38.15	37.20	38.10	371,700	37.592	0.13%
2017-10-31	0	37.95	37.80	37.95	37.10	38.10	518,500	19,495,145	37.599	37.95	37.80	37.95	37.10	38.10	518,500	37.599	1.61%
2017-10-30	0	37.35	37.20	37.50	37.20	37.80	56,600	2,116,930	37.402	37.35	37.20	37.50	37.20	37.80	56,600	37.402	-1.19%
2017-10-27	0	37.80	37.75	37.80	37.80	38.65	125,400	4,795,010	38.238	37.80	37.75	37.80	37.80	38.65	125,400	38.238	-2.45%
2017-10-26	0	38.75	38.50	39.00	38.70	39.25	45,600	1,769,415	38.803	38.75	38.50	39.00	38.70	39.25	45,600	38.803	-1.02%
2017-10-25	0	39.15	38.95	39.15	39.20	39.65	90,700	3,572,625	39.389	39.15	38.95	39.15	39.20	39.65	90,700	39.389	0.13%
2017-10-24	0	39.10	39.05	39.25	38.95	39.50	76,400	2,991,430	39.155	39.10	39.05	39.25	38.95	39.50	76,400	39.155	0.51%
2017-10-23	0	38.90	38.85	39.05	38.85	39.35	53,300	2,086,770	39.151	38.90	38.85	39.05	38.85	39.35	53,300	39.151	-1.02%
2017-10-20	0	39.30	38.90	39.40	38.45	39.30	23,400	913,640	39.044	39.30	38.90	39.40	38.45	39.30	23,400	39.044	3.69%
2017-10-19	0	37.90	37.75	38.10	37.90	38.55	98,100	3,748,345	38.209	37.90	37.75	38.10	37.90	38.55	98,100	38.209	-2.32%
2017-10-18	0	38.80	38.80	39.00	38.55	39.00	23,900	929,025	38.871	38.80	38.80	39.00	38.55	39.00	23,900	38.871	-1.40%
2017-10-17	0	39.35	39.15	39.50	39.00	39.90	83,100	3,274,000	39.398	39.35	39.15	39.50	39.00	39.90	83,100	39.398	-1.01%
2017-10-16	0	39.75	39.60	39.90	38.85	39.95	171,100	6,750,370	39.453	39.75	39.60	39.90	38.85	39.95	171,100	39.453	3.92%
2017-10-13	0	38.25	38.05	38.35	37.60	38.30	211,600	8,044,065	38.015	38.25	38.05	38.35	37.60	38.30	211,600	38.015	1.59%
2017-10-12	0	37.65	37.45	37.95	37.30	37.75	129,800	4,884,990	37.635	37.65	37.45	37.95	37.30	37.75	129,800	37.635	0.40%
2017-10-11	0	37.50	37.30	37.60	37.25	37.60	305,800	11,455,720	37.461	37.50	37.30	37.60	37.25	37.60	305,800	37.461	0.54%
2017-10-10	0	37.30	37.05	37.45	36.90	37.30	46,503	1,722,296	37.036	37.30	37.05	37.45	36.90	37.30	46,503	37.036	-0.27%
2017-10-09	0	37.40	37.25	37.55	37.25	37.65	60,200	2,254,955	37.458	37.40	37.25	37.55	37.25	37.65	60,200	37.458	-0.13%
2017-10-06	0	37.45	37.30	37.60	37.45	38.05	83,500	3,162,300	37.872	37.45	37.30	37.60	37.45	38.05	83,500	37.872	2.60%
2017-10-04	0	36.50	36.30	36.80	36.40	36.80	31,300	1,144,635	36.570	36.50	36.30	36.80	36.40	36.80	31,300	36.570	-0.68%
2017-10-03	0	36.75	36.50	36.80	36.30	36.90	88,100	3,217,000	36.515	36.75	36.50	36.80	36.30	36.90	88,100	36.515	2.37%
2017-09-29	0	35.90	35.90	35.95	35.40	35.95	93,500	3,341,545	35.738	35.90	35.90	35.95	35.40	35.95	93,500	35.738	1.99%
2017-09-28	0	35.20	35.20	35.50	35.00	35.70	63,800	2,252,555	35.307	35.20	35.20	35.50	35.00	35.70	63,800	35.307	-2.36%
2017-09-27	0	36.05	36.00	36.40	35.70	36.35	38,800	1,396,305	35.987	36.05	36.00	36.40	35.70	36.35	38,800	35.987	-1.10%
2017-09-26	0	36.45	36.40	36.85	36.00	36.85	46,600	1,691,835	36.305	36.45	36.40	36.85	36.00	36.85	46,600	36.305	-0.68%
2017-09-25	0	36.70	36.65	37.00	36.30	37.00	734,700	26,928,020	36.652	36.70	36.65	37.00	36.30	37.00	734,700	36.652	1.80%
2017-09-22	0	36.05	36.00	36.20	35.80	36.30	313,300	11,281,590	36.009	36.05	36.00	36.20	35.80	36.30	313,300	36.009	-0.14%
2017-09-21	0	36.10	36.00	36.10	35.95	36.60	92,800	3,357,980	36.185	36.10	36.00	36.10	35.95	36.60	92,800	36.185	-0.69%
2017-09-20	0	36.35	36.35	36.75	36.30	36.80	142,300	5,206,490	36.588	36.35	36.35	36.75	36.30	36.80	142,300	36.588	-0.14%
2017-09-19	0	36.40	36.25	36.50	36.30	36.65	105,400	3,840,490	36.437	36.40	36.25	36.50	36.30	36.65	105,400	36.437	0.69%
2017-09-18	0	36.15	36.10	36.40	36.15	37.10	160,600	5,898,535	36.728	36.15	36.10	36.40	36.15	37.10	160,600	36.728	-0.14%
2017-09-15	0	36.20	36.20	36.25	36.15	36.70	262,400	9,552,965	36.406	36.20	36.20	36.25	36.15	36.70	262,400	36.406	-0.96%
2017-09-14	0	36.55	36.50	36.70	36.50	37.70	221,400	8,162,445	36.867	36.55	36.50	36.70	36.50	37.70	221,400	36.867	-3.94%
2017-09-13	0	38.05	37.95	38.35	38.00	38.55	209,100	8,021,410	38.362	38.05	37.95	38.35	38.00	38.55	209,100	38.362	-1.30%
2017-09-12	0	38.55	38.25	38.60	37.80	38.55	500,400	19,098,895	38.167	38.55	38.25	38.60	37.80	38.55	500,400	38.167	2.25%
2017-09-11	0	37.70	37.65	37.80	37.10	37.75	410,100	15,347,600	37.424	37.70	37.65	37.80	37.10	37.75	410,100	37.424	0.80%
2017-09-08	0	37.40	37.20	37.50	37.05	37.80	86,700	3,256,290	37.558	37.40	37.20	37.50	37.05	37.80	86,700	37.558	1.22%
2017-09-07	0	36.95	36.50	36.95	36.85	37.20	20,200	746,755	36.968	36.95	36.50	36.95	36.85	37.20	20,200	36.968	0.96%
2017-09-06	0	36.60	36.35	36.75	36.30	36.90	197,700	7,222,865	36.534	36.60	36.35	36.75	36.30	36.90	197,700	36.534	-1.15%
2017-09-05	0	37.30	37.00	37.30	36.90	37.45	85,100	3,162,155	37.158	37.03	36.73	37.03	36.63	37.18	85,728	36.886	-0.13%
2017-09-04	0	37.35	37.00	37.35	36.65	37.40	200,200	7,417,220	37.049	37.08	36.73	37.08	36.38	37.13	201,678	36.777	1.22%
2017-09-01	0	36.90	36.80	36.90	35.00	36.90	250,500	9,099,270	36.324	36.63	36.53	36.63	34.74	36.63	252,350	36.058	0.41%
2017-08-31	0	36.75	36.60	36.90	35.00	36.90	279,100	10,062,550	36.054	36.48	36.33	36.63	34.74	36.63	281,161	35.789	2.51%
2017-08-30	0	35.85	35.65	35.95	35.00	36.10	349,400	12,474,380	35.702	35.59	35.39	35.69	34.74	35.84	351,980	35.441	1.27%
2017-08-29	0	35.40	35.25	35.55	35.00	35.65	171,300	6,044,065	35.284	35.14	34.99	35.29	34.74	35.39	172,565	35.025	0.57%
2017-08-28	0	35.20	35.00	35.35	35.20	35.80	128,700	4,547,095	35.331	34.94	34.74	35.09	34.94	35.54	129,650	35.072	-1.12%
2017-08-25	0	35.60	35.50	35.60	35.20	35.65	42,900	1,525,270	35.554	35.34	35.24	35.34	34.94	35.39	43,217	35.293	0.85%
2017-08-24	0	35.30	35.25	35.50	35.10	35.60	142,400	5,032,780	35.343	35.04	34.99	35.24	34.84	35.34	143,451	35.084	1.73%
2017-08-22	0	34.70	34.65	34.85	34.65	34.80	27,400	951,295	34.719	34.45	34.40	34.59	34.40	34.54	27,602	34.464	-0.43%
2017-08-21	0	34.85	34.60	35.00	34.50	35.00	34,099	1,186,940	34.809	34.59	34.35	34.74	34.25	34.74	34,351	34.554	0.29%
2017-08-18	0	34.75	34.50	34.75	34.20	35.00	23,600	814,355	34.507	34.50	34.25	34.50	33.95	34.74	23,774	34.254	-0.71%
2017-08-17	0	35.00	35.00	35.05	34.60	35.10	121,300	4,235,905	34.921	34.74	34.74	34.79	34.35	34.84	122,196	34.665	2.94%
2017-08-16	0	34.00	34.10	34.35	33.30	34.25	26,800	904,380	33.746	33.75	33.85	34.10	33.06	34.00	26,998	33.498	1.95%
2017-08-15	0	33.35	33.30	33.45	33.35	33.75	75,900	2,542,125	33.493	33.11	33.06	33.20	33.11	33.50	76,460	33.248	0.30%
2017-08-14	0	33.25	33.05	33.30	32.70	33.50	51,700	1,703,640	32.952	33.01	32.81	33.06	32.46	33.25	52,082	32.711	1.68%
2017-08-11	0	32.70	32.50	32.90	32.00	34.50	238,400	7,868,940	33.007	32.46	32.26	32.66	31.77	34.25	240,160	32.765	-6.84%
2017-08-10	1	-	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.00%
2017-08-09	0	35.10	35.00	35.20	34.70	35.45	107,000	3,750,165	35.048	34.84	34.74	34.94	34.45	35.19	107,790	34.791	-0.85%
2017-08-08	0	35.40	35.10	35.45	34.95	35.50	63,919	2,252,893	35.246	35.14	34.84	35.19	34.69	35.24	64,391	34.988	0.14%
2017-08-07	0	35.35	35.20	35.50	34.30	35.35	122,900	4,258,905	34.653	35.09	34.94	35.24	34.05	35.09	123,807	34.399	1.73%
2017-08-04	0	34.75	34.40	34.80	34.15	34.75	23,900	823,685	34.464	34.50	34.15	34.54	33.90	34.50	24,076	34.211	1.91%
2017-08-03	0	34.10	34.10	34.15	33.55	34.55	164,300	5,598,950	34.078	33.85	33.85	33.90	33.30	34.30	165,513	33.828	-1.30%
2017-08-02	0	34.55	34.30	34.60	34.25	35.00	181,500	6,304,060	34.733	34.30	34.05	34.35	34.00	34.74	182,840	34.479	-0.29%
2017-08-01	0	34.65	34.60	34.70	34.30	34.80	97,200	3,356,895	34.536	34.40	34.35	34.45	34.05	34.54	97,918	34.283	0.00%
2017-07-31	0	34.65	34.50	34.70	33.85	34.70	82,100	2,826,125	34.423	34.40	34.25	34.45	33.60	34.45	82,706	34.171	3.90%
2017-07-28	0	33.35	33.20	33.70	32.10	34.00	139,500	4,639,975	33.261	33.11	32.96	33.45	31.86	33.75	140,530	33.018	-1.48%
2017-07-27	0	33.85	33.45	34.00	33.35	34.50	286,900	9,765,555	34.038	33.60	33.20	33.75	33.11	34.25	289,018	33.789	-0.15%
2017-07-26	0	33.90	33.65	34.00	33.35	33.90	375,000	12,624,545	33.665	33.65	33.40	33.75	33.11	33.65	377,769	33.419	4.63%
2017-07-25	0	32.40	32.30	32.50	31.65	32.50	262,415	8,459,227	32.236	32.16	32.06	32.26	31.42	32.26	264,353	32.000	1.57%
2017-07-24	0	31.90	31.55	31.95	31.00	32.05	141,600	4,497,025	31.759	31.67	31.32	31.72	30.77	31.82	142,646	31.526	-1.24%
2017-07-21	0	32.30	32.15	32.30	32.10	32.60	484,100	15,770,136	32.576	32.06	31.91	32.06	31.86	32.36	487,674	32.337	-0.62%
2017-07-20	0	32.50	32.25	32.50	32.50	33.00	303,900	9,901,490	32.581	32.26	32.01	32.26	32.26	32.76	306,144	32.343	-0.46%
2017-07-19	0	32.65	32.35	32.85	32.40	32.90	205,300	6,697,130	32.621	32.41	32.11	32.61	32.16	32.66	206,816	32.382	0.62%
2017-07-18	0	32.45	32.20	32.45	32.35	32.80	171,200	5,563,830	32.499	32.21	31.96	32.21	32.11	32.56	172,464	32.261	-0.92%
2017-07-17	0	32.75	32.40	32.80	32.10	32.75	376,100	12,236,010	32.534	32.51	32.16	32.56	31.86	32.51	378,877	32.295	2.66%
2017-07-14	0	31.90	31.60	31.90	31.70	32.00	10,700	341,655	31.930	31.67	31.37	31.67	31.47	31.77	10,779	31.696	-0.62%
2017-07-13	0	32.10	31.90	32.15	31.45	32.15	220,200	7,000,010	31.789	31.86	31.67	31.91	31.22	31.91	221,826	31.556	3.22%
2017-07-12	0	31.10	30.95	31.10	30.75	31.25	116,700	3,616,855	30.993	30.87	30.72	30.87	30.52	31.02	117,562	30.766	1.63%
2017-07-11	0	30.60	30.50	30.80	30.10	30.80	74,800	2,283,355	30.526	30.38	30.28	30.57	29.88	30.57	75,352	30.302	2.86%
2017-07-10	0	29.75	29.50	29.95	29.45	30.45	81,700	2,454,980	30.049	29.53	29.28	29.73	29.23	30.23	82,303	29.828	-1.16%
2017-07-07	0	30.10	30.10	30.35	29.95	30.50	120,000	3,622,535	30.188	29.88	29.88	30.13	29.73	30.28	120,886	29.967	-2.90%
2017-07-06	0	31.00	30.60	31.00	30.80	31.35	146,800	4,549,380	30.990	30.77	30.38	30.77	30.57	31.12	147,884	30.763	-0.32%
2017-07-05	0	31.10	30.95	31.25	30.30	31.65	133,100	4,110,585	30.883	30.87	30.72	31.02	30.08	31.42	134,083	30.657	3.32%
2017-07-04	0	30.10	29.95	30.30	29.80	30.30	241,000	7,241,675	30.048	29.88	29.73	30.08	29.58	30.08	242,779	29.828	1.35%
2017-07-03	0	29.70	29.40	29.75	29.05	29.75	39,900	1,172,205	29.379	29.48	29.18	29.53	28.84	29.53	40,195	29.163	2.41%
2017-06-30	0	29.00	28.70	29.00	28.80	29.85	158,525	4,656,190	29.372	28.79	28.49	28.79	28.59	29.63	159,695	29.157	-1.02%
2017-06-29	0	29.30	29.30	29.40	28.60	29.60	113,300	3,309,290	29.208	29.09	29.09	29.18	28.39	29.38	114,137	28.994	2.81%
2017-06-28	0	28.50	28.50	28.70	28.30	28.70	97,300	2,769,465	28.463	28.29	28.29	28.49	28.09	28.49	98,018	28.255	2.15%
2017-06-27	0	27.90	27.55	27.90	27.45	28.00	17,900	495,255	27.668	27.70	27.35	27.70	27.25	27.79	18,032	27.465	-0.53%
2017-06-26	0	28.05	28.00	28.25	27.60	28.20	80,800	2,248,110	27.823	27.84	27.79	28.04	27.40	27.99	81,397	27.619	1.81%
2017-06-23	0	27.55	27.50	27.90	27.45	27.90	94,600	2,618,825	27.683	27.35	27.30	27.70	27.25	27.70	95,298	27.480	0.55%
2017-06-22	0	27.40	27.15	27.45	27.10	27.80	164,300	4,513,240	27.470	27.20	26.95	27.25	26.90	27.60	165,513	27.268	0.92%
2017-06-21	0	27.15	27.10	27.45	26.90	28.20	389,000	10,532,470	27.076	26.95	26.90	27.25	26.70	27.99	391,872	26.877	-4.74%
2017-06-20	0	28.50	28.20	28.55	28.45	28.70	107,300	3,058,220	28.502	28.29	27.99	28.34	28.24	28.49	108,092	28.293	0.35%
2017-06-19	0	28.40	28.15	28.40	28.10	28.40	45,100	1,275,835	28.289	28.19	27.94	28.19	27.89	28.19	45,433	28.082	0.00%
2017-06-16	0	28.40	28.20	28.45	28.25	28.60	81,500	2,310,610	28.351	28.19	27.99	28.24	28.04	28.39	82,102	28.143	1.07%
2017-06-15	0	28.10	28.10	28.35	28.05	28.80	90,900	2,580,385	28.387	27.89	27.89	28.14	27.84	28.59	91,571	28.179	-4.58%
2017-06-14	0	29.45	29.40	29.45	29.30	29.45	17,600	516,840	29.366	29.23	29.18	29.23	29.09	29.23	17,730	29.151	0.34%
2017-06-13	0	29.35	29.15	29.50	29.05	29.55	199,000	5,833,665	29.315	29.13	28.94	29.28	28.84	29.33	200,469	29.100	0.86%
2017-06-12	0	29.10	29.00	29.45	28.75	29.40	26,000	756,140	29.082	28.89	28.79	29.23	28.54	29.18	26,192	28.869	0.69%
2017-06-09	0	28.90	28.65	29.20	28.30	29.00	307,500	8,819,675	28.682	28.69	28.44	28.99	28.09	28.79	309,770	28.472	1.05%
2017-06-08	0	28.60	28.45	28.90	28.10	28.85	312,310	8,879,029	28.430	28.39	28.24	28.69	27.89	28.64	314,616	28.222	0.00%
2017-06-07	0	28.60	28.40	28.60	28.00	28.60	68,900	1,950,840	28.314	28.39	28.19	28.39	27.79	28.39	69,409	28.107	2.51%
2017-06-06	0	27.90	27.80	28.20	27.85	28.65	99,300	2,789,060	28.087	27.70	27.60	27.99	27.65	28.44	100,033	27.881	-1.93%
2017-06-05	0	28.45	28.25	28.50	28.45	28.80	16,800	479,775	28.558	28.24	28.04	28.29	28.24	28.59	16,924	28.349	-1.22%
2017-06-02	0	28.80	28.50	28.80	28.50	28.85	28,600	820,370	28.684	28.59	28.29	28.59	28.29	28.64	28,811	28.474	1.05%
2017-06-01	0	28.50	28.50	28.80	28.30	28.70	46,400	1,322,770	28.508	28.29	28.29	28.59	28.09	28.49	46,743	28.299	-0.35%
2017-05-31	0	28.60	28.50	28.85	28.55	29.20	104,600	3,018,290	28.856	28.39	28.29	28.64	28.34	28.99	105,372	28.644	-2.05%
2017-05-29	0	29.20	29.00	29.30	28.95	29.20	15,100	438,130	29.015	28.99	28.79	29.09	28.74	28.99	15,211	28.803	-0.51%
2017-05-26	0	29.35	29.35	29.45	28.80	29.50	25,600	740,310	28.918	29.13	29.13	29.23	28.59	29.28	25,789	28.706	-1.18%
2017-05-25	0	29.70	29.40	29.75	29.40	29.85	8,100	238,860	29.489	29.48	29.18	29.53	29.18	29.63	8,160	29.273	1.37%
2017-05-24	0	29.30	29.00	29.30	29.00	29.55	52,800	1,541,135	29.188	29.09	28.79	29.09	28.79	29.33	53,190	28.974	-1.01%
2017-05-23	0	29.60	29.50	29.80	29.60	30.00	25,700	765,125	29.771	29.38	29.28	29.58	29.38	29.78	25,890	29.553	-1.99%
2017-05-22	0	30.20	30.10	30.20	29.65	30.20	105,700	3,171,495	30.005	29.98	29.88	29.98	29.43	29.98	106,480	29.785	2.37%
2017-05-19	0	29.50	29.30	29.70	29.15	29.55	51,600	1,519,660	29.451	29.28	29.09	29.48	28.94	29.33	51,981	29.235	2.61%
2017-05-18	0	28.75	28.75	29.10	28.60	29.30	133,500	3,861,275	28.923	28.54	28.54	28.89	28.39	29.09	134,486	28.711	-4.17%
2017-05-17	0	30.00	30.00	30.05	29.35	30.00	71,800	2,143,765	29.857	29.78	29.78	29.83	29.13	29.78	72,330	29.639	1.69%
2017-05-16	0	29.50	29.10	29.55	29.30	29.55	28,800	845,660	29.363	29.28	28.89	29.33	29.09	29.33	29,013	29.148	1.03%
2017-05-15	0	29.20	28.85	29.20	28.40	29.55	228,300	6,527,035	28.590	28.99	28.64	28.99	28.19	29.33	229,986	28.380	1.39%
2017-05-12	0	28.80	28.50	28.70	28.80	29.25	5,100	148,175	29.054	28.59	28.29	28.49	28.59	29.04	5,138	28.841	-1.03%
2017-05-11	0	29.10	28.90	29.20	28.90	29.30	23,300	679,905	29.180	28.89	28.69	28.99	28.69	29.09	23,472	28.967	0.69%
2017-05-10	0	28.90	28.80	29.15	28.75	29.30	156,500	4,570,350	29.204	28.69	28.59	28.94	28.54	29.09	157,656	28.989	-0.78%
2017-05-09	0	29.40	29.25	29.60	28.40	29.80	113,100	3,309,407	29.261	28.91	28.77	29.11	27.93	29.31	115,001	28.777	2.44%
2017-05-08	0	28.70	28.55	28.70	28.60	29.20	188,900	5,472,885	28.972	28.23	28.08	28.23	28.13	28.72	192,074	28.494	3.61%
2017-05-05	0	27.70	27.70	27.90	27.30	29.00	310,600	8,647,090	27.840	27.24	27.24	27.44	26.85	28.52	315,819	27.380	-7.67%
2017-05-04	1	-	-	-	-	-	0	0	-	29.50	-	-	-	-	0	-	0.00%
2017-05-02	0	30.00	29.80	30.20	30.00	30.70	68,100	2,074,120	30.457	29.50	29.31	29.70	29.50	30.19	69,244	29.954	-1.64%
2017-04-28	0	30.50	30.30	30.80	30.00	30.50	146,500	4,420,420	30.174	30.00	29.80	30.29	29.50	30.00	148,962	29.675	0.49%
2017-04-27	0	30.35	30.15	30.40	30.35	30.80	64,800	1,977,960	30.524	29.85	29.65	29.90	29.85	30.29	65,889	30.020	-1.46%
2017-04-26	0	30.80	30.60	31.05	30.70	31.35	164,000	5,091,185	31.044	30.29	30.09	30.54	30.19	30.83	166,756	30.531	1.32%
2017-04-25	0	30.40	30.20	30.65	30.35	30.60	45,200	1,378,255	30.492	29.90	29.70	30.14	29.85	30.09	45,960	29.988	1.16%
2017-04-24	0	30.05	29.90	30.40	29.70	30.35	58,500	1,752,830	29.963	29.55	29.41	29.90	29.21	29.85	59,483	29.468	-1.48%
2017-04-21	0	30.50	30.35	30.65	29.75	30.50	108,000	3,264,110	30.223	30.00	29.85	30.14	29.26	30.00	109,815	29.724	4.10%
2017-04-20	0	29.30	29.30	29.60	29.25	30.00	193,700	5,740,490	29.636	28.82	28.82	29.11	28.77	29.50	196,955	29.146	-1.18%
2017-04-19	0	29.65	29.40	29.80	29.05	29.75	121,900	3,571,175	29.296	29.16	28.91	29.31	28.57	29.26	123,948	28.812	0.85%
2017-04-18	0	29.40	29.30	29.70	29.35	30.10	120,700	3,595,125	29.786	28.91	28.82	29.21	28.86	29.60	122,728	29.293	-2.33%
2017-04-13	0	30.10	30.00	30.35	30.00	30.50	102,100	3,078,190	30.149	29.60	29.50	29.85	29.50	30.00	103,816	29.651	-2.90%
2017-04-12	0	31.00	30.95	31.15	30.85	31.15	94,800	2,939,180	31.004	30.49	30.44	30.64	30.34	30.64	96,393	30.492	1.14%
2017-04-11	0	30.65	30.65	31.05	30.45	30.95	29,900	914,715	30.592	30.14	30.14	30.54	29.95	30.44	30,402	30.087	-1.61%
2017-04-10	0	31.15	31.05	31.40	30.70	31.20	151,900	4,723,945	31.099	30.64	30.54	30.88	30.19	30.68	154,452	30.585	1.80%
2017-04-07	0	30.60	30.45	30.80	30.65	31.15	48,500	1,501,145	30.951	30.09	29.95	30.29	30.14	30.64	49,315	30.440	-1.29%
2017-04-06	0	31.00	30.80	31.10	30.50	31.15	49,200	1,514,170	30.776	30.49	30.29	30.59	30.00	30.64	50,027	30.267	-1.12%
2017-04-05	0	31.35	31.35	31.40	30.95	31.65	48,800	1,525,590	31.262	30.83	30.83	30.88	30.44	31.13	49,620	30.745	1.95%
2017-04-03	0	30.75	30.60	30.80	30.25	30.75	36,500	1,109,490	30.397	30.24	30.09	30.29	29.75	30.24	37,113	29.895	0.99%
2017-03-31	0	30.45	30.40	30.65	30.35	30.70	58,600	1,789,665	30.540	29.95	29.90	30.14	29.85	30.19	59,585	30.036	1.16%
2017-03-30	0	30.10	30.10	30.40	30.05	30.50	80,900	2,438,590	30.143	29.60	29.60	29.90	29.55	30.00	82,259	29.645	-0.99%
2017-03-29	0	30.40	30.20	30.50	30.15	30.65	148,200	4,499,965	30.364	29.90	29.70	30.00	29.65	30.14	150,690	29.862	0.50%
2017-03-28	0	30.25	30.20	30.25	30.15	30.50	83,100	2,519,780	30.322	29.75	29.70	29.75	29.65	30.00	84,496	29.821	0.17%
2017-03-27	0	30.20	30.10	30.25	29.80	31.20	160,600	4,892,250	30.462	29.70	29.60	29.75	29.31	30.68	163,299	29.959	-3.67%
2017-03-24	0	31.35	31.25	31.45	31.20	31.65	103,200	3,234,345	31.341	30.83	30.73	30.93	30.68	31.13	104,934	30.823	-3.09%
2017-03-23	0	32.35	32.10	32.40	31.90	32.35	95,400	3,075,955	32.243	31.82	31.57	31.86	31.37	31.82	97,003	31.710	2.70%
2017-03-22	0	31.50	31.50	31.55	31.20	32.00	304,000	9,565,980	31.467	30.98	30.98	31.03	30.68	31.47	309,108	30.947	-3.23%
2017-03-21	0	32.55	32.45	32.60	32.20	32.90	159,800	5,218,130	32.654	32.01	31.91	32.06	31.67	32.36	162,485	32.114	-0.31%
2017-03-20	0	32.65	32.65	32.70	32.60	32.80	554,500	18,126,755	32.690	32.11	32.11	32.16	32.06	32.26	563,818	32.150	1.56%
2017-03-17	0	32.15	32.15	32.40	32.10	32.60	331,500	10,731,085	32.371	31.62	31.62	31.86	31.57	32.06	337,070	31.836	0.47%
2017-03-16	0	32.00	32.00	32.35	30.95	32.20	298,540	9,498,581	31.817	31.47	31.47	31.82	30.44	31.67	303,557	31.291	5.09%
2017-03-15	0	30.45	30.30	30.50	30.00	30.50	24,400	740,730	30.358	29.95	29.80	30.00	29.50	30.00	24,810	29.856	2.70%
2017-03-14	0	29.65	29.65	29.80	29.50	29.70	44,100	1,306,360	29.623	29.16	29.16	29.31	29.01	29.21	44,841	29.133	-1.00%
2017-03-13	0	29.95	30.15	30.20	29.45	30.15	48,200	1,433,805	29.747	29.46	29.65	29.70	28.96	29.65	49,010	29.255	2.74%
2017-03-10	0	29.15	29.00	29.15	28.55	29.45	228,400	6,618,005	28.976	28.67	28.52	28.67	28.08	28.96	232,238	28.497	-1.85%
2017-03-09	0	29.70	29.65	29.70	29.55	30.20	178,500	5,317,955	29.792	29.21	29.16	29.21	29.06	29.70	181,499	29.300	-2.14%
2017-03-08	0	30.35	30.15	30.35	30.05	30.55	146,100	4,419,455	30.250	29.85	29.65	29.85	29.55	30.05	148,555	29.750	-3.04%
2017-03-07	0	31.30	31.05	31.30	31.20	31.95	55,000	1,725,425	31.371	30.78	30.54	30.78	30.68	31.42	55,924	30.853	-2.19%
2017-03-06	0	32.00	31.95	32.05	31.80	32.20	71,300	2,285,640	32.057	31.47	31.42	31.52	31.27	31.67	72,498	31.527	1.75%
2017-03-03	0	31.45	31.45	31.50	31.45	31.70	121,600	3,841,675	31.593	30.93	30.93	30.98	30.93	31.18	123,643	31.071	-1.56%
2017-03-02	0	31.95	31.95	32.15	31.90	32.55	207,700	6,691,905	32.219	31.42	31.42	31.62	31.37	32.01	211,190	31.687	2.90%
2017-03-01	0	31.05	31.00	31.25	30.75	31.20	146,600	4,533,955	30.927	30.54	30.49	30.73	30.24	30.68	149,063	30.416	-0.16%
2017-02-28	0	31.10	31.05	31.40	31.10	31.65	70,500	2,208,655	31.328	30.59	30.54	30.88	30.59	31.13	71,685	30.811	-1.58%
2017-02-27	0	31.60	31.60	31.90	31.60	31.90	126,600	4,031,015	31.841	31.08	31.08	31.37	31.08	31.37	128,727	31.314	-0.94%
2017-02-24	0	31.90	31.75	32.15	31.60	32.65	328,700	10,533,710	32.047	31.37	31.23	31.62	31.08	32.11	334,223	31.517	0.95%
2017-02-23	1	-	-	-	-	-	0	0	-	31.08	-	-	-	-	0	-	0.00%
2017-02-22	0	31.60	31.60	31.90	31.55	32.15	140,300	4,486,230	31.976	31.08	31.08	31.37	31.03	31.62	142,658	31.448	-0.78%
2017-02-21	0	31.85	31.60	31.90	31.35	31.90	156,800	4,973,865	31.721	31.32	31.08	31.37	30.83	31.37	159,435	31.197	3.07%
2017-02-20	0	30.90	30.90	31.15	29.50	31.05	270,400	8,241,710	30.480	30.39	30.39	30.64	29.01	30.54	274,944	29.976	-0.80%
2017-02-17	0	31.15	31.15	31.20	31.10	31.45	121,200	3,791,175	31.280	30.64	30.64	30.68	30.59	30.93	123,237	30.763	-1.58%
2017-02-16	0	31.65	31.40	31.65	31.45	31.70	64,800	2,047,775	31.601	31.13	30.88	31.13	30.93	31.18	65,889	31.079	0.32%
2017-02-15	0	31.55	31.50	31.60	31.50	32.00	236,600	7,483,280	31.628	31.03	30.98	31.08	30.98	31.47	240,576	31.106	-1.41%
2017-02-14	0	32.00	32.00	32.10	31.70	32.50	99,000	3,173,530	32.056	31.47	31.47	31.57	31.18	31.96	100,664	31.526	0.79%
2017-02-13	0	31.75	31.65	31.80	31.05	31.90	115,800	3,661,835	31.622	31.23	31.13	31.27	30.54	31.37	117,746	31.099	4.10%
2017-02-10	0	30.50	30.45	30.75	30.30	30.75	42,100	1,288,010	30.594	30.00	29.95	30.24	29.80	30.24	42,807	30.088	-0.33%
2017-02-09	0	30.60	30.40	30.60	30.25	30.70	56,200	1,710,385	30.434	30.09	29.90	30.09	29.75	30.19	57,144	29.931	-1.61%
2017-02-08	0	31.10	31.05	31.70	30.40	31.50	74,200	2,299,350	30.989	30.59	30.54	31.18	29.90	30.98	75,447	30.476	4.19%
2017-02-07	0	29.85	29.70	29.85	29.70	30.30	129,300	3,864,640	29.889	29.36	29.21	29.36	29.21	29.80	131,473	29.395	-0.50%
2017-02-06	0	30.00	29.80	30.00	29.75	30.40	139,000	4,173,100	30.022	29.50	29.31	29.50	29.26	29.90	141,336	29.526	-3.38%
2017-02-03	0	31.05	30.95	31.20	31.00	32.00	137,000	4,282,635	31.260	30.54	30.44	30.68	30.49	31.47	139,302	30.744	-3.12%
2017-02-02	1	-	-	-	-	-	0	0	-	31.52	-	-	-	-	0	-	0.00%
2017-02-01	0	32.05	31.95	32.05	31.65	32.25	136,225	4,360,311	32.008	31.52	31.42	31.52	31.13	31.72	138,514	31.479	2.07%
2017-01-27	0	31.40	31.40	31.45	31.20	31.70	36,800	1,154,520	31.373	30.88	30.88	30.93	30.68	31.18	37,418	30.854	-2.33%
2017-01-26	0	32.15	32.05	32.10	32.05	32.30	113,700	3,654,190	32.139	31.62	31.52	31.57	31.52	31.77	115,611	31.608	0.00%
2017-01-25	0	32.15	32.10	32.15	31.70	32.15	305,996	9,767,060	31.919	31.62	31.57	31.62	31.18	31.62	311,138	31.391	2.72%
2017-01-24	0	31.30	31.20	31.30	30.85	31.45	66,850	2,091,065	31.280	30.78	30.68	30.78	30.34	30.93	67,973	30.763	2.45%
2017-01-23	0	30.55	30.50	30.70	30.10	30.95	167,900	5,157,050	30.715	30.05	30.00	30.19	29.60	30.44	170,721	30.207	1.33%
2017-01-20	0	30.15	30.05	30.15	30.00	30.30	80,600	2,430,505	30.155	29.65	29.55	29.65	29.50	29.80	81,954	29.657	0.50%
2017-01-19	0	30.00	29.90	30.20	30.00	30.30	99,900	3,004,570	30.076	29.50	29.41	29.70	29.50	29.80	101,579	29.579	0.00%
2017-01-18	0	30.00	29.95	30.25	29.95	30.50	620,000	18,678,130	30.126	29.50	29.46	29.75	29.46	30.00	630,418	29.628	0.33%
2017-01-17	0	29.90	29.80	29.90	29.80	29.90	120,400	3,595,470	29.863	29.41	29.31	29.41	29.31	29.41	122,423	29.369	0.84%
2017-01-16	0	29.65	29.55	29.65	29.40	29.75	368,000	10,859,040	29.508	29.16	29.06	29.16	28.91	29.26	374,184	29.021	0.68%
2017-01-13	0	29.45	29.25	29.50	29.30	29.65	231,800	6,829,820	29.464	28.96	28.77	29.01	28.82	29.16	235,695	28.977	0.86%
2017-01-12	0	29.20	29.10	29.25	28.95	29.25	362,900	10,552,600	29.079	28.72	28.62	28.77	28.47	28.77	368,998	28.598	0.34%
2017-01-11	0	29.10	29.10	29.25	28.65	29.20	103,500	2,996,570	28.952	28.62	28.62	28.77	28.18	28.72	105,239	28.474	3.01%
2017-01-10	0	28.25	28.00	28.30	27.75	28.25	87,400	2,446,000	27.986	27.78	27.54	27.83	27.29	27.78	88,869	27.524	2.36%
2017-01-09	0	27.60	27.30	27.65	27.20	27.70	72,700	1,988,525	27.352	27.14	26.85	27.19	26.75	27.24	73,922	26.900	-0.36%
2017-01-06	0	27.70	27.60	27.70	27.55	28.25	115,903	3,221,102	27.791	27.24	27.14	27.24	27.09	27.78	117,851	27.332	1.28%
2017-01-05	0	27.35	27.20	27.60	27.10	27.65	87,300	2,392,395	27.404	26.90	26.75	27.14	26.65	27.19	88,767	26.951	0.37%
2017-01-04	0	27.25	27.05	27.25	26.85	27.60	136,200	3,717,915	27.297	26.80	26.60	26.80	26.41	27.14	138,489	26.846	2.25%
2017-01-03	0	26.65	26.75	26.85	26.50	26.95	87,100	2,321,900	26.658	26.21	26.31	26.41	26.06	26.50	88,564	26.217	1.91%
2016-12-30	0	26.15	26.10	26.35	26.10	26.30	13,500	353,490	26.184	25.72	25.67	25.91	25.67	25.87	13,727	25.752	0.19%
2016-12-29	0	26.10	26.10	26.30	25.85	26.20	74,600	1,944,895	26.071	25.67	25.67	25.87	25.42	25.77	75,854	25.640	0.19%
2016-12-28	0	26.05	25.85	26.10	25.80	26.30	41,400	1,079,975	26.086	25.62	25.42	25.67	25.37	25.87	42,096	25.655	0.97%
2016-12-23	0	25.80	25.80	25.95	25.50	25.80	113,000	2,897,470	25.641	25.37	25.37	25.52	25.08	25.37	114,899	25.218	0.98%
2016-12-22	0	25.55	25.50	25.80	25.55	25.85	70,300	1,811,580	25.769	25.13	25.08	25.37	25.13	25.42	71,481	25.343	-2.11%
2016-12-21	0	26.10	26.00	26.30	25.85	26.50	271,300	7,093,315	26.146	25.67	25.57	25.87	25.42	26.06	275,859	25.714	1.95%
2016-12-20	0	25.60	25.60	25.65	25.50	25.65	149,300	3,812,750	25.538	25.18	25.18	25.23	25.08	25.23	151,809	25.115	-1.92%
2016-12-19	0	26.10	25.95	26.10	25.85	26.45	84,300	2,198,255	26.077	25.67	25.52	25.67	25.42	26.01	85,717	25.646	-1.32%
2016-12-16	0	26.45	26.30	26.50	26.10	26.90	377,600	10,006,675	26.501	26.01	25.87	26.06	25.67	26.46	383,945	26.063	-2.40%
2016-12-15	0	27.10	27.00	27.10	26.90	27.50	112,600	3,053,745	27.120	26.65	26.55	26.65	26.46	27.05	114,492	26.672	-3.04%
2016-12-14	0	27.95	27.90	27.95	27.85	28.70	219,400	6,201,705	28.267	27.49	27.44	27.49	27.39	28.23	223,087	27.800	-3.62%
2016-12-13	0	29.00	28.75	28.80	28.15	29.05	212,900	6,121,810	28.754	28.52	28.27	28.32	27.68	28.57	216,478	28.279	-0.34%
2016-12-12	0	29.10	28.90	29.20	28.70	29.85	257,300	7,514,990	29.207	28.62	28.42	28.72	28.23	29.36	261,624	28.724	-2.51%
2016-12-09	0	29.85	29.55	30.00	29.15	30.00	242,100	7,192,765	29.710	29.36	29.06	29.50	28.67	29.50	246,168	29.219	1.70%
2016-12-08	0	29.35	29.35	29.50	28.60	29.50	244,800	7,129,550	29.124	28.86	28.86	29.01	28.13	29.01	248,914	28.643	3.35%
2016-12-07	0	28.40	28.50	28.60	28.30	28.55	142,700	4,058,460	28.441	27.93	28.03	28.13	27.83	28.08	145,098	27.970	-0.35%
2016-12-06	0	28.50	28.40	28.60	28.30	29.00	247,000	7,087,900	28.696	28.03	27.93	28.13	27.83	28.52	251,151	28.222	3.07%
2016-12-05	0	27.65	27.20	27.65	26.80	27.65	46,400	1,266,120	27.287	27.19	26.75	27.19	26.36	27.19	47,180	26.836	0.55%
2016-12-02	0	27.50	27.30	27.55	26.70	27.80	103,800	2,847,475	27.432	27.05	26.85	27.09	26.26	27.34	105,544	26.979	3.00%
2016-12-01	1	-	-	-	-	-	0	0	-	26.26	-	-	-	-	0	-	0.00%
2016-11-30	0	26.70	26.65	27.00	26.20	27.10	243,500	6,496,705	26.681	26.26	26.21	26.55	25.77	26.65	247,592	26.240	-0.37%
2016-11-29	0	26.80	26.70	27.05	26.60	27.45	191,300	5,161,200	26.980	26.36	26.26	26.60	26.16	27.00	194,515	26.534	-2.55%
2016-11-28	0	27.50	27.40	27.60	27.25	27.80	224,600	6,164,190	27.445	27.05	26.95	27.14	26.80	27.34	228,374	26.992	-1.26%
2016-11-25	0	27.85	27.75	28.00	27.50	28.10	287,000	7,975,160	27.788	27.39	27.29	27.54	27.05	27.64	291,823	27.329	0.00%
2016-11-24	0	27.85	27.70	27.85	27.65	28.30	315,800	8,857,595	28.048	27.39	27.24	27.39	27.19	27.83	321,107	27.585	1.64%
2016-11-23	0	27.40	27.35	27.65	27.20	27.90	240,200	6,585,545	27.417	26.95	26.90	27.19	26.75	27.44	244,236	26.964	2.43%
2016-11-22	0	26.75	26.75	26.90	26.00	26.90	229,100	6,083,395	26.553	26.31	26.31	26.46	25.57	26.46	232,950	26.115	4.49%
2016-11-21	0	25.60	25.50	25.60	25.20	25.60	84,400	2,144,955	25.414	25.18	25.08	25.18	24.78	25.18	85,818	24.994	-0.58%
2016-11-18	0	25.75	25.55	25.60	25.45	25.85	75,900	1,942,655	25.595	25.32	25.13	25.18	25.03	25.42	77,175	25.172	-0.58%
2016-11-17	0	25.90	25.70	25.90	25.25	26.30	126,200	3,266,685	25.885	25.47	25.28	25.47	24.83	25.87	128,321	25.457	0.58%
2016-11-16	0	25.75	25.80	25.90	25.50	26.50	387,200	10,001,500	25.830	25.32	25.37	25.47	25.08	26.06	393,706	25.403	-2.83%
2016-11-15	0	26.50	26.60	26.80	26.50	27.55	460,900	12,407,950	26.921	26.06	26.16	26.36	26.06	27.09	468,645	26.476	-3.11%
2016-11-14	0	27.35	27.35	27.60	27.20	27.80	125,700	3,447,835	27.429	26.90	26.90	27.14	26.75	27.34	127,812	26.976	-1.97%
2016-11-11	0	27.90	28.10	28.15	27.00	28.10	1,022,100	28,252,545	27.642	27.44	27.64	27.68	26.55	27.64	1,039,275	27.185	5.68%
2016-11-10	0	26.40	26.20	26.40	25.20	26.60	790,100	20,542,535	26.000	25.96	25.77	25.96	24.78	26.16	803,377	25.570	12.34%
2016-11-09	0	23.50	23.55	24.00	22.85	24.40	326,900	7,639,680	23.370	23.11	23.16	23.60	22.47	24.00	332,393	22.984	-2.89%
2016-11-08	0	24.20	24.05	24.15	23.95	24.35	298,900	7,206,590	24.110	23.80	23.65	23.75	23.55	23.95	303,923	23.712	2.54%
2016-11-07	0	23.60	23.50	23.60	23.15	23.60	268,000	6,275,630	23.417	23.21	23.11	23.21	22.77	23.21	272,503	23.030	1.29%
2016-11-04	0	23.30	23.30	23.35	22.80	23.40	73,600	1,712,365	23.266	22.91	22.91	22.96	22.42	23.01	74,837	22.881	1.75%
2016-11-03	1	-	-	-	-	-	0	0	-	22.52	-	-	-	-	0	-	0.00%
2016-11-02	0	22.90	22.85	23.00	22.90	23.30	133,900	3,090,020	23.077	22.52	22.47	22.62	22.52	22.91	136,150	22.696	-3.17%
2016-11-01	0	23.65	23.65	23.70	23.30	23.65	104,900	2,467,045	23.518	23.26	23.26	23.31	22.91	23.26	106,663	23.129	3.05%
2016-10-31	0	22.95	23.00	23.15	22.85	23.20	25,400	585,795	23.063	22.57	22.62	22.77	22.47	22.82	25,827	22.682	0.44%
2016-10-28	0	22.85	22.75	23.10	22.65	23.10	235,300	5,396,785	22.936	22.47	22.37	22.72	22.28	22.72	239,254	22.557	1.78%
2016-10-27	0	22.45	22.45	22.65	22.35	23.05	65,900	1,486,555	22.558	22.08	22.08	22.28	21.98	22.67	67,007	22.185	-2.18%
2016-10-26	0	22.95	22.75	23.05	22.85	23.60	142,200	3,297,375	23.188	22.57	22.37	22.67	22.47	23.21	144,589	22.805	0.00%
2016-10-25	0	22.95	22.95	23.10	22.70	23.15	198,900	4,556,365	22.908	22.57	22.57	22.72	22.32	22.77	202,242	22.529	-0.65%
2016-10-24	0	23.10	23.00	23.20	22.50	23.15	142,000	3,241,080	22.825	22.72	22.62	22.82	22.13	22.77	144,386	22.447	0.65%
2016-10-20	0	22.95	22.50	23.00	22.60	23.00	76,600	1,752,000	22.872	22.57	22.13	22.62	22.23	22.62	77,887	22.494	0.44%
2016-10-19	0	22.85	22.80	22.85	22.30	22.85	188,800	4,273,725	22.636	22.47	22.42	22.47	21.93	22.47	191,973	22.262	2.70%
2016-10-18	0	22.25	22.20	22.30	21.90	22.25	94,600	2,095,925	22.156	21.88	21.83	21.93	21.54	21.88	96,190	21.790	1.60%
2016-10-17	0	21.90	21.70	21.95	21.20	22.10	28,200	605,605	21.475	21.54	21.34	21.59	20.85	21.73	28,674	21.120	-0.45%
2016-10-14	0	22.00	21.80	22.00	21.70	22.35	84,800	1,870,900	22.063	21.64	21.44	21.64	21.34	21.98	86,225	21.698	2.09%
2016-10-13	0	21.55	21.55	21.65	21.50	22.45	229,200	5,058,000	22.068	21.19	21.19	21.29	21.14	22.08	233,051	21.703	2.86%
2016-10-12	0	20.95	20.95	21.15	20.90	21.50	34,000	716,525	21.074	20.60	20.60	20.80	20.55	21.14	34,571	20.726	-4.12%
2016-10-11	0	21.85	21.70	21.90	21.30	21.85	187,900	4,048,045	21.544	21.49	21.34	21.54	20.95	21.49	191,057	21.188	2.34%
2016-10-07	0	21.35	21.05	21.40	20.50	21.35	173,700	3,617,075	20.824	21.00	20.70	21.05	20.16	21.00	176,619	20.480	1.43%
2016-10-06	0	21.05	20.95	21.35	20.95	21.35	74,000	1,566,645	21.171	20.70	20.60	21.00	20.60	21.00	75,243	20.821	-0.94%
2016-10-05	0	21.25	21.10	21.45	21.05	21.50	123,000	2,610,680	21.225	20.90	20.75	21.10	20.70	21.14	125,067	20.874	-1.39%
2016-10-04	0	21.55	21.55	21.65	21.40	21.60	106,000	2,280,155	21.511	21.19	21.19	21.29	21.05	21.24	107,781	21.155	0.94%
2016-10-03	0	21.35	21.20	21.45	21.10	21.40	125,100	2,650,410	21.186	21.00	20.85	21.10	20.75	21.05	127,202	20.836	0.71%
2016-09-30	0	21.20	21.05	21.40	21.10	21.75	165,000	3,528,895	21.387	20.85	20.70	21.05	20.75	21.39	167,773	21.034	-3.42%
2016-09-29	0	21.95	21.85	21.90	21.35	22.05	427,700	9,298,445	21.741	21.59	21.49	21.54	21.00	21.69	434,887	21.381	4.52%
2016-09-28	0	21.00	20.90	21.15	20.70	21.20	93,400	1,958,995	20.974	20.65	20.55	20.80	20.36	20.85	94,969	20.628	0.24%
2016-09-27	0	20.95	20.90	21.05	20.85	21.35	194,100	4,101,515	21.131	20.60	20.55	20.70	20.51	21.00	197,362	20.782	0.48%
2016-09-26	0	20.85	20.75	20.90	20.70	21.10	334,850	6,975,585	20.832	20.51	20.41	20.55	20.36	20.75	340,477	20.488	0.48%
2016-09-23	0	20.75	20.60	21.00	20.60	21.30	331,500	6,955,610	20.982	20.41	20.26	20.65	20.26	20.95	337,070	20.635	0.73%
2016-09-22	0	20.60	20.35	20.65	19.80	20.60	514,900	10,436,080	20.268	20.26	20.01	20.31	19.47	20.26	523,552	19.933	4.04%
2016-09-21	0	19.80	19.62	19.80	18.84	19.88	131,600	2,599,974	19.757	19.47	19.30	19.47	18.53	19.55	133,811	19.430	-0.90%
2016-09-20	0	19.98	19.80	19.98	19.58	19.98	188,100	3,715,294	19.752	19.65	19.47	19.65	19.26	19.65	191,261	19.425	3.10%
2016-09-19	0	19.38	18.60	19.38	18.54	19.40	131,600	2,514,146	19.104	19.06	18.29	19.06	18.23	19.08	133,811	18.789	4.53%
2016-09-15	0	18.54	18.40	18.58	18.34	18.54	33,400	618,466	18.517	18.23	18.10	18.27	18.04	18.23	33,961	18.211	0.22%
2016-09-14	0	18.50	18.40	18.60	18.12	18.50	71,600	1,307,688	18.264	18.19	18.10	18.29	17.82	18.19	72,803	17.962	-0.64%
2016-09-13	0	18.62	18.58	18.70	18.50	18.90	277,100	5,162,968	18.632	18.31	18.27	18.39	18.19	18.59	281,756	18.324	1.75%
2016-09-12	0	18.30	18.28	18.50	18.28	18.72	145,100	2,671,272	18.410	18.00	17.98	18.19	17.98	18.41	147,538	18.106	-4.69%
2016-09-09	0	19.20	19.02	19.26	19.02	19.30	114,300	2,192,912	19.186	18.88	18.71	18.94	18.71	18.98	116,221	18.869	-0.10%
2016-09-08	0	19.22	19.10	19.28	19.00	19.28	97,000	1,860,538	19.181	18.90	18.78	18.96	18.69	18.96	98,630	18.864	0.95%
2016-09-07	0	19.04	18.92	19.16	18.94	19.20	252,400	4,812,422	19.067	18.73	18.61	18.84	18.63	18.88	256,641	18.752	0.53%
2016-09-06	0	18.94	18.84	19.00	18.78	19.04	48,100	909,774	18.914	18.63	18.53	18.69	18.47	18.73	48,908	18.602	-0.42%
2016-09-05	0	19.02	18.86	19.00	18.40	19.08	201,300	3,784,522	18.800	18.71	18.55	18.69	18.10	18.76	204,683	18.490	4.74%
2016-09-02	0	18.16	18.14	18.16	18.00	18.32	174,900	3,177,698	18.169	17.86	17.84	17.86	17.70	18.02	177,839	17.868	-0.11%
2016-09-01	0	18.18	18.04	18.20	17.50	18.22	88,200	1,576,822	17.878	17.88	17.74	17.90	17.21	17.92	89,682	17.582	1.68%
2016-08-31	0	17.88	17.76	18.00	17.70	18.04	177,300	3,169,164	17.875	17.58	17.47	17.70	17.41	17.74	180,279	17.579	-1.22%
2016-08-30	0	18.10	18.10	18.34	18.10	19.02	619,300	11,461,958	18.508	17.80	17.80	18.04	17.80	18.71	629,707	18.202	-1.20%
2016-08-29	0	18.32	18.34	18.50	18.04	18.56	78,600	1,434,927	18.256	18.02	18.04	18.19	17.74	18.25	79,921	17.954	-1.93%
2016-08-26	0	18.68	18.64	18.76	18.10	18.70	333,100	6,160,432	18.494	18.37	18.33	18.45	17.80	18.39	338,697	18.189	3.20%
2016-08-25	0	18.10	18.10	18.96	18.04	19.16	335,700	6,218,274	18.523	17.80	17.80	18.65	17.74	18.84	341,341	18.217	-5.53%
2016-08-24	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2016-08-23	0	19.16	19.12	19.28	18.70	19.26	50,800	963,206	18.961	18.84	18.80	18.96	18.39	18.94	51,654	18.647	1.70%
2016-08-22	0	18.84	18.78	19.00	18.70	19.76	189,800	3,602,154	18.979	18.53	18.47	18.69	18.39	19.43	192,989	18.665	-4.94%
2016-08-19	0	19.82	19.72	19.90	19.70	19.96	155,700	3,077,902	19.768	19.49	19.39	19.57	19.37	19.63	158,316	19.441	0.61%
2016-08-18	0	19.70	19.68	19.86	19.56	19.98	189,800	3,752,016	19.768	19.37	19.35	19.53	19.24	19.65	192,989	19.442	0.31%
2016-08-17	0	19.64	19.62	19.74	19.62	19.90	105,800	2,090,358	19.758	19.32	19.30	19.41	19.30	19.57	107,578	19.431	0.61%
2016-08-16	0	19.52	19.32	19.58	18.82	19.52	168,300	3,220,596	19.136	19.20	19.00	19.26	18.51	19.20	171,128	18.820	0.72%
2016-08-15	0	19.38	19.38	19.50	19.30	19.80	258,800	5,047,880	19.505	19.06	19.06	19.18	18.98	19.47	263,149	19.183	-3.10%
2016-08-12	0	20.00	19.82	20.20	19.72	20.15	359,500	7,160,922	19.919	19.67	19.49	19.87	19.39	19.82	365,541	19.590	1.52%
2016-08-11	1	-	-	-	-	-	0	0	-	19.37	-	-	-	-	0	-	0.00%
2016-08-10	0	19.70	19.58	19.70	19.48	19.84	187,600	3,690,024	19.670	19.37	19.26	19.37	19.16	19.51	190,752	19.345	0.31%
2016-08-09	0	19.64	19.50	19.72	19.50	19.64	89,000	1,740,306	19.554	19.32	19.18	19.39	19.18	19.32	90,496	19.231	-0.41%
2016-08-08	0	19.72	19.72	19.84	19.44	19.94	380,600	7,493,854	19.690	19.39	19.39	19.51	19.12	19.61	386,996	19.364	1.34%
2016-08-05	0	19.46	19.44	19.48	19.24	19.50	173,600	3,363,610	19.376	19.14	19.12	19.16	18.92	19.18	176,517	19.055	2.10%
2016-08-04	0	19.06	18.98	19.14	18.94	19.32	144,800	2,774,106	19.158	18.75	18.67	18.82	18.63	19.00	147,233	18.842	0.74%
2016-08-03	0	18.92	18.84	19.00	18.80	19.16	177,100	3,358,062	18.961	18.61	18.53	18.69	18.49	18.84	180,076	18.648	-1.66%
2016-08-01	0	19.24	19.24	19.38	18.72	19.38	188,450	3,629,926	19.262	18.92	18.92	19.06	18.41	19.06	191,617	18.944	2.78%
2016-07-29	0	18.72	18.66	18.88	18.42	19.10	377,200	7,107,962	18.844	18.41	18.35	18.57	18.12	18.78	383,538	18.533	-3.51%
2016-07-28	0	19.40	19.36	19.40	19.32	19.60	211,200	4,111,592	19.468	19.08	19.04	19.08	19.00	19.28	214,749	19.146	-0.10%
2016-07-27	0	19.42	19.42	19.50	19.04	19.50	500,800	9,659,888	19.289	19.10	19.10	19.18	18.73	19.18	509,215	18.970	3.96%
2016-07-26	0	18.68	18.48	18.80	18.62	19.00	309,400	5,795,278	18.731	18.37	18.17	18.49	18.31	18.69	314,599	18.421	-1.37%
2016-07-25	0	18.94	18.60	18.94	18.52	18.96	252,700	4,712,824	18.650	18.63	18.29	18.63	18.21	18.65	256,946	18.342	2.27%
2016-07-22	0	18.52	18.52	18.60	18.24	18.80	413,000	7,656,578	18.539	18.21	18.21	18.29	17.94	18.49	419,940	18.233	0.22%
2016-07-21	0	18.48	18.44	18.48	17.60	18.50	450,000	8,156,240	18.125	18.17	18.14	18.17	17.31	18.19	457,562	17.825	5.00%
2016-07-20	0	17.60	17.52	17.66	17.16	18.40	635,600	11,382,818	17.909	17.31	17.23	17.37	16.88	18.10	646,280	17.613	-4.86%
2016-07-19	0	18.50	18.36	18.50	18.50	19.10	185,500	3,492,718	18.829	18.19	18.06	18.19	18.19	18.78	188,617	18.518	-1.49%
2016-07-18	0	18.78	18.78	18.88	18.30	19.28	200,700	3,776,312	18.816	18.47	18.47	18.57	18.00	18.96	204,073	18.505	-2.39%
2016-07-15	0	19.24	19.18	19.26	19.04	19.54	242,900	4,671,168	19.231	18.92	18.86	18.94	18.73	19.22	246,982	18.913	-1.84%
2016-07-14	0	19.60	19.48	19.62	18.90	19.66	386,300	7,436,160	19.250	19.28	19.16	19.30	18.59	19.34	392,791	18.932	0.51%
2016-07-13	0	19.50	19.50	19.54	18.60	19.56	1,136,400	21,743,782	19.134	19.18	19.18	19.22	18.29	19.24	1,155,496	18.818	6.56%
2016-07-12	0	18.30	18.30	18.46	17.60	18.52	549,000	9,932,040	18.091	18.00	18.00	18.15	17.31	18.21	558,225	17.792	4.45%
2016-07-11	0	17.52	17.50	17.54	16.78	17.68	609,600	10,572,180	17.343	17.23	17.21	17.25	16.50	17.39	619,844	17.056	4.41%
2016-07-08	0	16.78	16.68	16.78	16.42	16.86	351,500	5,851,270	16.647	16.50	16.40	16.50	16.15	16.58	357,407	16.371	1.57%
2016-07-07	0	16.52	16.52	16.60	16.08	16.70	306,800	5,021,832	16.368	16.25	16.25	16.33	15.81	16.42	311,955	16.098	2.35%
2016-07-06	0	16.14	16.06	16.16	15.46	16.40	419,904	6,637,967	15.808	15.87	15.79	15.89	15.20	16.13	426,960	15.547	-0.37%
2016-07-05	0	16.20	16.20	16.30	16.20	16.62	349,700	5,742,370	16.421	15.93	15.93	16.03	15.93	16.35	355,576	16.149	-2.17%
2016-07-04	0	16.56	16.54	16.56	15.66	16.58	755,000	12,176,428	16.128	16.29	16.27	16.29	15.40	16.31	767,687	15.861	7.53%
2016-06-30	0	15.40	15.40	15.48	15.00	15.48	697,100	10,647,238	15.274	15.15	15.15	15.22	14.75	15.22	708,814	15.021	5.62%
2016-06-29	0	14.58	14.58	14.70	14.46	14.98	459,100	6,762,278	14.729	14.34	14.34	14.46	14.22	14.73	466,815	14.486	0.83%
2016-06-28	0	14.46	14.46	14.58	14.30	14.70	851,900	12,357,248	14.506	14.22	14.22	14.34	14.06	14.46	866,215	14.266	-0.55%
2016-06-27	0	14.54	14.52	14.64	14.46	15.50	981,700	14,527,300	14.798	14.30	14.28	14.40	14.22	15.24	998,196	14.554	-5.46%
2016-06-24	0	15.38	15.38	15.42	14.46	17.42	1,901,600	28,943,334	15.221	15.13	15.13	15.17	14.22	17.13	1,933,554	14.969	-11.91%
2016-06-23	0	17.46	17.44	17.50	16.68	17.62	592,600	10,161,504	17.147	17.17	17.15	17.21	16.40	17.33	602,558	16.864	4.80%
2016-06-22	0	16.66	16.62	16.70	16.46	16.90	265,400	4,408,486	16.611	16.38	16.35	16.42	16.19	16.62	269,860	16.336	1.09%
2016-06-21	0	16.48	16.48	16.52	16.42	16.54	297,000	4,892,564	16.473	16.21	16.21	16.25	16.15	16.27	301,991	16.201	1.35%
2016-06-20	0	16.26	16.20	16.24	15.50	16.50	862,000	13,887,988	16.111	15.99	15.93	15.97	15.24	16.23	876,485	15.845	5.86%
2016-06-17	0	15.36	15.36	15.40	15.20	15.40	200,600	3,069,188	15.300	15.11	15.11	15.15	14.95	15.15	203,971	15.047	2.40%
2016-06-16	0	15.00	14.90	15.08	14.64	15.08	263,100	3,910,608	14.864	14.75	14.65	14.83	14.40	14.83	267,521	14.618	3.02%
2016-06-15	0	14.56	14.56	14.58	14.04	14.62	420,400	6,034,600	14.354	14.32	14.32	14.34	13.81	14.38	427,464	14.117	1.68%
2016-06-14	0	14.32	14.32	14.36	14.20	14.78	486,700	7,040,954	14.467	14.08	14.08	14.12	13.97	14.54	494,878	14.228	-2.05%
2016-06-13	0	14.62	14.60	14.68	14.44	14.82	294,800	4,307,554	14.612	14.38	14.36	14.44	14.20	14.58	299,754	14.370	-4.07%
2016-06-10	0	15.24	15.18	15.26	15.18	16.00	593,000	9,174,346	15.471	14.99	14.93	15.01	14.93	15.74	602,965	15.215	-5.34%
2016-06-08	0	16.10	16.00	16.12	15.86	16.46	521,800	8,417,896	16.132	15.83	15.74	15.85	15.60	16.19	530,568	15.866	-2.54%
2016-06-07	0	16.52	16.52	16.66	15.86	16.68	890,600	14,545,286	16.332	16.25	16.25	16.38	15.60	16.40	905,565	16.062	4.82%
2016-06-06	0	15.76	15.76	15.80	14.86	15.82	703,200	10,877,144	15.468	15.50	15.50	15.54	14.61	15.56	715,016	15.212	7.50%
2016-06-03	0	14.66	14.64	14.78	14.44	14.78	122,000	1,779,938	14.590	14.42	14.40	14.54	14.20	14.54	124,050	14.349	0.83%
2016-06-02	0	14.54	14.40	14.52	14.20	14.62	220,300	3,178,754	14.429	14.30	14.16	14.28	13.97	14.38	224,002	14.191	0.28%
2016-06-01	0	14.50	14.44	14.54	14.38	14.90	622,000	9,060,178	14.566	14.26	14.20	14.30	14.14	14.65	632,452	14.325	-5.48%
2016-05-31	0	15.34	15.20	15.36	15.20	15.52	179,400	2,755,878	15.362	15.09	14.95	15.11	14.95	15.26	182,415	15.108	-0.39%
2016-05-30	0	15.40	15.40	15.48	15.24	15.50	148,100	2,272,858	15.347	15.15	15.15	15.22	14.99	15.24	150,589	15.093	-1.79%
2016-05-27	0	15.68	15.62	15.68	15.22	15.70	74,800	1,160,430	15.514	15.42	15.36	15.42	14.97	15.44	76,057	15.257	-0.25%
2016-05-26	0	15.72	15.72	15.78	15.00	15.86	300,000	4,642,102	15.474	15.46	15.46	15.52	14.75	15.60	305,041	15.218	5.65%
2016-05-25	0	14.88	14.84	14.88	14.44	15.08	297,900	4,442,964	14.914	14.63	14.59	14.63	14.20	14.83	302,906	14.668	2.06%
2016-05-24	0	14.58	14.44	14.58	14.20	14.60	50,200	723,514	14.413	14.34	14.20	14.34	13.97	14.36	51,044	14.174	2.82%
2016-05-23	0	14.18	14.12	14.28	14.12	14.68	250,900	3,609,716	14.387	13.95	13.89	14.04	13.89	14.44	255,116	14.149	-3.93%
2016-05-20	0	14.76	14.74	14.88	14.50	15.10	421,600	6,302,914	14.950	14.52	14.50	14.63	14.26	14.85	428,684	14.703	1.93%
2016-05-19	0	14.48	14.48	14.52	14.30	14.94	198,600	2,913,046	14.668	14.24	14.24	14.28	14.06	14.69	201,937	14.426	-2.16%
2016-05-18	0	14.80	14.80	14.88	14.80	15.44	228,575	3,416,773	14.948	14.56	14.56	14.63	14.56	15.18	232,416	14.701	-5.73%
2016-05-17	0	15.70	15.62	15.72	15.00	15.72	509,200	7,840,328	15.397	15.44	15.36	15.46	14.75	15.46	517,756	15.143	4.81%
2016-05-16	0	14.98	14.94	15.00	14.48	15.06	305,100	4,506,740	14.771	14.73	14.69	14.75	14.24	14.81	310,227	14.527	0.13%
2016-05-13	0	14.96	14.82	15.00	14.48	14.98	377,100	5,536,382	14.681	14.71	14.58	14.75	14.24	14.73	383,437	14.439	-2.09%
2016-05-12	0	15.28	15.16	15.28	14.90	15.38	164,425	2,490,629	15.148	15.03	14.91	15.03	14.65	15.13	167,188	14.897	0.79%
2016-05-11	0	15.16	15.12	15.30	15.04	15.50	285,500	4,338,780	15.197	14.91	14.87	15.05	14.79	15.24	290,297	14.946	1.34%
2016-05-10	0	14.96	14.94	14.98	14.86	15.30	489,300	7,377,956	15.079	14.71	14.69	14.73	14.61	15.05	497,522	14.829	-3.61%
2016-05-09	0	15.52	15.50	15.64	15.48	16.42	358,500	5,681,218	15.847	15.26	15.24	15.38	15.22	16.15	364,524	15.585	-2.76%
2016-05-06	0	15.96	15.92	15.98	15.88	16.68	437,200	7,071,307	16.174	15.70	15.66	15.72	15.62	16.40	444,547	15.907	-4.20%
2016-05-05	0	16.66	16.64	16.68	16.44	16.94	378,300	6,278,020	16.595	16.38	16.37	16.40	16.17	16.66	384,657	16.321	-6.93%
2016-05-04	1	-	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2016-05-03	0	17.90	17.80	17.92	17.84	18.38	448,100	8,103,138	18.083	17.60	17.51	17.62	17.55	18.08	455,630	17.784	0.67%
2016-04-29	0	17.78	17.72	17.88	17.48	17.88	192,700	3,407,666	17.684	17.49	17.43	17.58	17.19	17.58	195,938	17.392	1.72%
2016-04-28	0	17.48	17.38	17.52	17.36	18.20	428,500	7,598,948	17.734	17.19	17.09	17.23	17.07	17.90	435,700	17.441	0.92%
2016-04-27	0	17.32	17.20	17.32	17.08	18.74	386,900	6,778,302	17.520	17.03	16.92	17.03	16.80	18.43	393,401	17.230	-0.23%
2016-04-26	0	17.36	17.30	17.36	17.04	17.66	202,000	3,501,676	17.335	17.07	17.01	17.07	16.76	17.37	205,394	17.049	-1.92%
2016-04-25	0	17.70	17.60	17.70	17.50	18.22	148,000	2,653,362	17.928	17.41	17.31	17.41	17.21	17.92	150,487	17.632	-2.75%
2016-04-22	0	18.20	18.20	18.26	18.08	18.70	300,600	5,521,416	18.368	17.90	17.90	17.96	17.78	18.39	305,651	18.064	-5.89%
2016-04-21	0	19.34	19.32	19.40	19.00	19.62	410,200	7,943,697	19.365	19.02	19.00	19.08	18.69	19.30	417,093	19.045	1.79%
2016-04-20	0	19.00	18.88	19.00	18.40	19.00	663,100	12,340,932	18.611	18.69	18.57	18.69	18.10	18.69	674,243	18.303	5.56%
2016-04-19	0	18.00	18.00	18.04	17.30	18.18	689,400	12,213,328	17.716	17.70	17.70	17.74	17.01	17.88	700,985	17.423	6.64%
2016-04-18	0	16.88	16.76	16.90	16.28	16.88	322,700	5,370,432	16.642	16.60	16.48	16.62	16.01	16.60	328,123	16.367	-1.63%
2016-04-15	0	17.16	17.14	17.28	17.00	17.42	381,800	6,590,198	17.261	16.88	16.86	16.99	16.72	17.13	388,216	16.976	1.90%
2016-04-14	0	16.84	16.84	16.96	16.70	17.48	585,100	10,015,530	17.118	16.56	16.56	16.68	16.42	17.19	594,932	16.835	-1.06%
2016-04-13	0	17.02	17.00	17.04	16.30	17.06	809,200	13,595,680	16.801	16.74	16.72	16.76	16.03	16.78	822,798	16.524	7.04%
2016-04-12	0	15.90	15.90	16.04	15.44	16.18	221,000	3,494,258	15.811	15.64	15.64	15.77	15.18	15.91	224,714	15.550	2.85%
2016-04-11	0	15.46	15.48	15.52	14.90	15.54	502,900	7,671,878	15.255	15.20	15.22	15.26	14.65	15.28	511,351	15.003	3.76%
2016-04-08	0	14.90	14.86	14.90	14.34	14.96	633,707	9,297,021	14.671	14.65	14.61	14.65	14.10	14.71	644,356	14.428	-2.61%
2016-04-07	0	15.30	15.26	15.30	15.06	15.96	519,900	8,020,592	15.427	15.05	15.01	15.05	14.81	15.70	528,636	15.172	-2.17%
2016-04-06	1	15.64	15.60	15.66	15.50	15.80	95,600	1,498,628	15.676	15.38	15.34	15.40	15.24	15.54	97,206	15.417	-1.01%
2016-04-05	0	15.80	15.76	15.80	15.78	16.62	549,100	8,894,668	16.199	15.54	15.50	15.54	15.52	16.35	558,327	15.931	-10.13%
2016-04-01	0	17.58	17.48	17.58	17.00	17.60	870,000	15,041,094	17.289	17.29	17.19	17.29	16.72	17.31	884,619	17.003	5.90%
2016-03-31	0	16.60	16.54	16.58	16.28	17.10	323,500	5,365,186	16.585	16.33	16.27	16.31	16.01	16.82	328,936	16.311	-2.35%
2016-03-30	0	17.00	16.86	17.00	16.20	17.10	359,500	5,951,646	16.555	16.72	16.58	16.72	15.93	16.82	365,541	16.282	2.91%
2016-03-29	0	16.52	16.46	16.52	16.44	16.90	196,300	3,262,488	16.620	16.25	16.19	16.25	16.17	16.62	199,599	16.345	0.36%
2016-03-24	0	16.46	16.40	16.44	16.28	16.56	340,700	5,583,350	16.388	16.19	16.13	16.17	16.01	16.29	346,425	16.117	-4.19%
2016-03-23	0	17.18	17.26	17.40	16.90	17.52	370,500	6,370,190	17.193	16.90	16.97	17.11	16.62	17.23	376,726	16.909	-2.16%
2016-03-22	0	17.56	17.56	17.60	17.56	17.96	268,800	4,756,006	17.693	17.27	17.27	17.31	17.27	17.66	273,317	17.401	0.80%
2016-03-21	0	17.42	17.44	17.62	17.40	17.80	433,400	7,639,780	17.628	17.13	17.15	17.33	17.11	17.51	440,683	17.336	0.11%
2016-03-18	0	17.40	17.60	17.62	17.36	17.86	681,190	11,973,429	17.577	17.11	17.31	17.33	17.07	17.56	692,637	17.287	2.35%
2016-03-17	0	17.00	17.20	17.28	16.04	17.20	907,400	14,997,052	16.527	16.72	16.92	16.99	15.77	16.92	922,648	16.254	9.11%
2016-03-16	0	15.58	15.42	15.60	15.38	15.70	125,300	1,939,144	15.476	15.32	15.17	15.34	15.13	15.44	127,406	15.220	-1.89%
2016-03-15	0	15.88	15.80	16.08	15.82	16.44	395,600	6,372,454	16.108	15.62	15.54	15.81	15.56	16.17	402,248	15.842	0.51%
2016-03-14	0	15.80	15.76	15.80	15.70	15.96	224,800	3,562,590	15.848	15.54	15.50	15.54	15.44	15.70	228,577	15.586	0.64%
2016-03-11	0	15.70	15.70	15.76	15.22	15.88	414,800	6,447,726	15.544	15.44	15.44	15.50	14.97	15.62	421,770	15.287	-0.13%
2016-03-10	0	15.72	15.66	15.90	15.64	16.20	527,600	8,399,534	15.920	15.46	15.40	15.64	15.38	15.93	536,466	15.657	1.03%
2016-03-09	0	15.56	15.36	15.40	14.88	15.92	1,557,100	24,037,648	15.437	15.30	15.11	15.15	14.63	15.66	1,583,265	15.182	-12.78%
2016-03-08	0	17.84	18.00	18.22	17.50	18.60	1,481,300	26,895,739	18.157	17.55	17.70	17.92	17.21	18.29	1,506,191	17.857	2.65%
2016-03-07	0	17.38	17.30	17.42	17.14	17.60	1,425,500	24,681,454	17.314	17.09	17.01	17.13	16.86	17.31	1,449,454	17.028	10.42%
2016-03-04	0	15.74	15.74	15.80	15.34	15.80	1,603,320	25,108,024	15.660	15.48	15.48	15.54	15.09	15.54	1,630,262	15.401	6.35%
2016-03-03	0	14.80	14.74	14.80	14.50	14.88	744,800	10,955,670	14.710	14.56	14.50	14.56	14.26	14.63	757,315	14.466	3.50%
2016-03-02	0	14.30	14.30	14.44	13.96	14.40	870,900	12,404,476	14.243	14.06	14.06	14.20	13.73	14.16	885,534	14.008	4.53%
2016-03-01	1	-	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	0.00%
2016-02-29	0	13.68	13.74	13.80	13.40	13.72	313,400	4,247,010	13.551	13.45	13.51	13.57	13.18	13.49	318,666	13.327	3.95%
2016-02-26	0	13.16	13.00	13.18	12.50	13.24	121,400	1,589,836	13.096	12.94	12.79	12.96	12.29	13.02	123,440	12.879	2.02%
2016-02-25	0	12.90	12.90	13.04	12.62	13.36	563,100	7,329,074	13.016	12.69	12.69	12.82	12.41	13.14	572,562	12.800	-7.46%
2016-02-24	0	13.94	13.82	13.98	13.76	14.02	343,300	4,769,168	13.892	13.71	13.59	13.75	13.53	13.79	349,069	13.663	-0.71%
2016-02-23	0	14.04	14.02	14.04	14.02	14.70	1,594,200	22,535,714	14.136	13.81	13.79	13.81	13.79	14.46	1,620,989	13.902	6.20%
2016-02-22	0	13.22	13.18	13.28	13.02	13.30	586,300	7,743,906	13.208	13.00	12.96	13.06	12.80	13.08	596,152	12.990	2.96%
2016-02-19	0	12.84	12.86	12.94	12.80	13.02	275,400	3,555,874	12.912	12.63	12.65	12.73	12.59	12.80	280,028	12.698	-2.43%
2016-02-18	0	13.16	13.16	13.18	12.88	13.20	2,443,900	31,828,224	13.024	12.94	12.94	12.96	12.67	12.98	2,484,967	12.808	13.06%
2016-02-17	0	11.64	11.46	11.66	11.34	12.00	604,050	6,942,091	11.493	11.45	11.27	11.47	11.15	11.80	614,200	11.303	-1.52%
2016-02-16	0	11.82	11.74	11.78	11.08	11.96	1,615,200	18,622,604	11.530	11.62	11.55	11.59	10.90	11.76	1,642,341	11.339	5.16%
2016-02-15	0	11.24	11.22	11.30	10.44	11.32	1,211,266	13,487,154	11.135	11.05	11.03	11.11	10.27	11.13	1,231,620	10.951	10.41%
2016-02-12	0	10.18	9.970	10.10	9.850	10.50	130,900	1,317,989	10.069	10.01	9.805	9.933	9.687	10.33	133,100	9.9023	-5.74%
2016-02-11	1	-	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2016-02-05	0	10.80	10.78	10.92	10.74	11.10	919,800	10,032,898	10.908	10.62	10.60	10.74	10.56	10.92	935,256	10.727	6.09%
2016-02-04	0	10.18	10.16	10.30	9.720	10.44	842,000	8,481,917	10.074	10.01	9.992	10.13	9.559	10.27	856,149	9.9071	9.46%
2016-02-03	0	9.300	9.290	9.300	9.160	9.500	109,600	1,013,960	9.2515	9.146	9.136	9.146	9.009	9.343	111,442	9.0986	-4.12%
2016-02-02	0	9.700	9.670	9.790	9.660	9.920	93,100	909,593	9.7701	9.540	9.510	9.628	9.500	9.756	94,664	9.6086	-3.00%
2016-02-01	0	10.00	9.900	10.00	9.810	10.44	101,600	1,017,827	10.018	9.835	9.736	9.835	9.648	10.27	103,307	9.8524	-2.91%
2016-01-29	0	10.30	10.22	10.30	10.00	10.44	506,500	5,178,180	10.223	10.13	10.05	10.13	9.835	10.27	515,011	10.055	1.38%
2016-01-28	0	10.16	10.16	10.22	9.750	10.20	526,085	5,255,335	9.9895	9.992	9.992	10.05	9.589	10.03	534,925	9.8244	6.28%
2016-01-27	0	9.560	9.570	9.590	9.320	9.600	505,800	4,788,649	9.4675	9.402	9.412	9.432	9.166	9.441	514,299	9.3110	9.76%
2016-01-26	0	8.710	8.710	8.790	8.370	8.950	231,400	2,006,481	8.6711	8.566	8.566	8.645	8.232	8.802	235,288	8.5278	-1.47%
2016-01-25	0	8.840	8.790	8.890	8.190	9.000	438,500	3,895,750	8.8843	8.694	8.645	8.743	8.055	8.851	445,868	8.7374	-2.86%
2016-01-22	0	9.100	9.200	9.220	8.600	9.350	859,800	7,704,738	8.9611	8.950	9.048	9.068	8.458	9.195	874,248	8.8130	13.61%
2016-01-21	0	8.010	8.030	8.050	8.000	8.570	274,600	2,211,256	8.0526	7.878	7.897	7.917	7.868	8.428	279,214	7.9196	-5.43%
2016-01-20	0	8.470	8.340	8.510	8.380	8.700	243,200	2,065,837	8.4944	8.330	8.202	8.369	8.242	8.556	247,287	8.3540	-1.28%
2016-01-19	0	8.580	8.550	8.600	8.290	8.600	193,100	1,638,772	8.4866	8.438	8.409	8.458	8.153	8.458	196,345	8.3464	3.87%
2016-01-18	0	8.260	8.200	8.250	8.040	8.280	450,985	3,686,468	8.1743	8.123	8.064	8.114	7.907	8.143	458,563	8.0392	-2.94%
2016-01-15	0	8.510	8.560	8.620	8.500	8.800	436,600	3,770,140	8.6352	8.369	8.419	8.478	8.360	8.655	443,937	8.4925	5.32%
2016-01-14	0	8.080	8.080	8.200	7.810	8.160	328,525	2,624,700	7.9893	7.946	7.946	8.064	7.681	8.025	334,045	7.8573	-1.82%
2016-01-13	0	8.230	8.180	8.290	8.140	8.490	302,500	2,500,041	8.2646	8.094	8.045	8.153	8.005	8.350	307,583	8.1280	-1.08%
2016-01-12	0	8.320	8.310	8.340	8.280	8.620	1,219,900	10,274,557	8.4225	8.183	8.173	8.202	8.143	8.478	1,240,399	8.2833	-5.13%
2016-01-11	0	8.770	8.690	8.700	8.700	9.100	1,654,800	14,662,043	8.8603	8.625	8.546	8.556	8.556	8.950	1,682,607	8.7139	-4.67%
2016-01-08	0	9.200	9.200	9.260	9.020	9.290	602,000	5,517,187	9.1648	9.048	9.048	9.107	8.871	9.136	612,116	9.0133	-1.08%
2016-01-07	0	9.300	9.290	9.330	9.220	9.900	807,700	7,695,078	9.5271	9.146	9.136	9.176	9.068	9.736	821,272	9.3697	-7.00%
2016-01-06	0	10.00	10.00	10.04	9.930	10.14	123,900	1,240,316	10.011	9.835	9.835	9.874	9.766	9.972	125,982	9.8452	-0.20%
2016-01-05	0	10.02	9.890	10.02	9.750	10.04	168,200	1,666,722	9.9092	9.854	9.727	9.854	9.589	9.874	171,026	9.7454	-0.60%
2016-01-04	0	10.08	10.08	10.12	10.02	10.32	177,800	1,803,046	10.141	9.913	9.913	9.953	9.854	10.15	180,788	9.9733	-1.18%
2015-12-31	0	10.20	10.20	10.28	10.14	10.38	88,700	906,886	10.224	10.03	10.03	10.11	9.972	10.21	90,190	10.055	-2.67%
2015-12-30	0	10.48	10.50	10.60	10.46	10.70	159,800	1,701,828	10.650	10.31	10.33	10.42	10.29	10.52	162,485	10.474	0.38%
2015-12-29	0	10.44	10.44	10.56	10.40	10.72	203,500	2,137,219	10.502	10.27	10.27	10.39	10.23	10.54	206,920	10.329	-2.25%
2015-12-28	0	10.68	10.62	10.76	10.38	10.92	306,200	3,262,640	10.655	10.50	10.44	10.58	10.21	10.74	311,345	10.479	0.19%
2015-12-24	0	10.66	10.66	10.68	10.24	10.70	557,350	5,925,597	10.632	10.48	10.48	10.50	10.07	10.52	566,716	10.456	6.39%
2015-12-23	0	10.02	10.00	10.06	9.810	10.04	349,000	3,475,955	9.9598	9.854	9.835	9.894	9.648	9.874	354,865	9.7952	4.16%
2015-12-22	0	9.620	9.630	9.650	9.500	9.650	289,100	2,780,230	9.6168	9.461	9.471	9.491	9.343	9.491	293,958	9.4579	1.58%
2015-12-21	0	9.470	9.460	9.500	9.440	9.760	296,438	2,832,584	9.5554	9.313	9.304	9.343	9.284	9.599	301,419	9.3975	-0.53%
2015-12-18	0	9.520	9.520	9.560	9.390	9.920	693,800	6,626,296	9.5507	9.363	9.363	9.402	9.235	9.756	705,458	9.3929	-5.18%
2015-12-17	0	10.04	10.00	10.06	9.800	10.08	334,300	3,313,708	9.9124	9.874	9.835	9.894	9.638	9.913	339,917	9.7486	1.21%
2015-12-16	0	9.920	9.780	9.930	9.760	10.02	300,200	2,958,659	9.8556	9.756	9.618	9.766	9.599	9.854	305,244	9.6928	2.37%
2015-12-15	0	9.690	9.670	9.690	9.600	9.980	446,600	4,381,036	9.8098	9.530	9.510	9.530	9.441	9.815	454,105	9.6476	-4.25%
2015-12-14	0	10.12	10.02	10.12	9.830	10.22	704,642	7,014,503	9.9547	9.953	9.854	9.953	9.668	10.05	716,483	9.7902	-3.98%
2015-12-11	0	10.54	10.48	10.52	10.02	10.64	1,281,900	13,198,570	10.296	10.37	10.31	10.35	9.854	10.46	1,303,441	10.126	11.53%
2015-12-10	1	-	-	-	-	-	0	0	-	9.294	-	-	-	-	0	-	0.00%
2015-12-09	0	9.450	9.420	9.480	9.270	9.540	1,669,300	15,770,819	9.4476	9.294	9.264	9.323	9.117	9.382	1,697,350	9.2914	-5.03%
2015-12-08	0	9.950	9.940	9.960	9.940	10.10	2,109,100	21,067,402	9.9888	9.786	9.776	9.795	9.776	9.933	2,144,541	9.8237	-5.60%
2015-12-07	0	10.54	10.54	10.68	10.52	10.82	733,600	7,797,882	10.630	10.37	10.37	10.50	10.35	10.64	745,927	10.454	-1.13%
2015-12-04	0	10.66	10.68	10.78	10.62	10.78	646,000	6,895,915	10.675	10.48	10.50	10.60	10.44	10.60	656,855	10.498	-2.20%
2015-12-03	0	10.90	10.88	10.94	10.82	10.94	403,600	4,389,782	10.877	10.72	10.70	10.76	10.64	10.76	410,382	10.697	-2.85%
2015-12-02	0	11.22	11.12	11.24	10.94	11.40	207,521	2,308,633	11.125	11.03	10.94	11.05	10.76	11.21	211,008	10.941	-0.53%
2015-12-01	0	11.28	11.32	11.36	11.02	11.32	517,821	5,805,165	11.211	11.09	11.13	11.17	10.84	11.13	526,522	11.025	4.64%
2015-11-30	0	10.78	10.74	10.80	10.66	11.10	499,821	5,388,623	10.781	10.60	10.56	10.62	10.48	10.92	508,220	10.603	-2.53%
2015-11-27	0	11.06	11.00	11.06	10.78	11.18	728,500	8,046,210	11.045	10.88	10.82	10.88	10.60	11.00	740,742	10.862	3.75%
2015-11-26	0	10.66	10.66	10.72	10.66	11.06	669,400	7,267,638	10.857	10.48	10.48	10.54	10.48	10.88	680,648	10.678	-3.96%
2015-11-25	0	11.10	11.06	11.16	10.88	11.28	484,500	5,411,820	11.170	10.92	10.88	10.98	10.70	11.09	492,641	10.985	3.74%
2015-11-24	0	10.70	10.68	10.78	10.66	10.88	834,000	8,994,853	10.785	10.52	10.50	10.60	10.48	10.70	848,014	10.607	0.38%
2015-11-23	0	10.66	10.64	10.66	10.62	11.02	772,500	8,373,308	10.839	10.48	10.46	10.48	10.44	10.84	785,481	10.660	-4.82%
2015-11-20	0	11.20	11.18	11.20	11.02	11.28	332,500	3,710,867	11.161	11.01	11.00	11.01	10.84	11.09	338,087	10.976	-0.88%
2015-11-19	0	11.30	11.22	11.30	10.80	11.36	614,600	6,869,774	11.178	11.11	11.03	11.11	10.62	11.17	624,928	10.993	7.82%
2015-11-18	0	10.48	10.40	10.50	10.34	10.98	1,482,400	15,608,729	10.529	10.31	10.23	10.33	10.17	10.80	1,507,310	10.355	-4.55%
2015-11-17	0	10.98	10.90	10.98	10.80	11.18	1,452,000	15,948,222	10.984	10.80	10.72	10.80	10.62	11.00	1,476,399	10.802	-2.14%
2015-11-16	0	11.22	11.06	11.24	11.04	11.48	2,081,500	23,476,794	11.279	11.03	10.88	11.05	10.86	11.29	2,116,477	11.092	-4.75%
2015-11-13	0	11.78	11.64	11.78	11.48	11.98	1,846,800	21,645,554	11.721	11.59	11.45	11.59	11.29	11.78	1,877,833	11.527	-6.66%
2015-11-12	0	12.62	12.48	12.64	12.42	12.78	878,000	11,127,032	12.673	12.41	12.27	12.43	12.21	12.57	892,754	12.464	0.48%
2015-11-11	0	12.56	12.50	12.52	12.50	12.78	1,528,100	19,285,278	12.620	12.35	12.29	12.31	12.29	12.57	1,553,778	12.412	-4.56%
2015-11-10	0	13.16	13.08	13.20	12.94	13.36	1,115,200	14,700,321	13.182	12.94	12.86	12.98	12.73	13.14	1,133,940	12.964	-3.66%
2015-11-09	0	13.66	13.60	13.66	13.60	13.90	522,400	7,157,393	13.701	13.43	13.38	13.43	13.38	13.67	531,178	13.475	-4.48%
2015-11-06	0	14.30	14.32	14.36	14.10	14.80	513,500	7,402,194	14.415	14.06	14.08	14.12	13.87	14.56	522,129	14.177	-6.17%
2015-11-05	0	15.24	15.12	15.34	14.22	15.30	1,794,900	26,429,077	14.725	14.99	14.87	15.09	13.98	15.05	1,825,061	14.481	10.92%
2015-11-04	1	-	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-03	0	13.74	13.70	13.80	13.50	13.84	311,200	4,247,815	13.650	13.51	13.47	13.57	13.28	13.61	316,429	13.424	4.09%
2015-11-02	0	13.20	13.10	13.20	13.08	13.44	147,000	1,939,843	13.196	12.98	12.88	12.98	12.86	13.22	149,470	12.978	-0.30%
2015-10-30	0	13.24	13.18	13.24	13.16	13.40	299,400	3,960,865	13.229	13.02	12.96	13.02	12.94	13.18	304,431	13.011	-1.63%
2015-10-29	0	13.46	13.40	13.46	13.38	13.88	233,100	3,161,636	13.563	13.24	13.18	13.24	13.16	13.65	237,017	13.339	0.00%
2015-10-28	0	13.46	13.32	13.46	13.20	13.78	293,300	3,954,186	13.482	13.24	13.10	13.24	12.98	13.55	298,229	13.259	-2.46%
2015-10-27	0	13.80	13.78	13.88	13.78	14.10	305,000	4,229,026	13.866	13.57	13.55	13.65	13.55	13.87	310,125	13.637	-2.40%
2015-10-26	0	14.14	13.92	14.14	13.98	14.36	326,200	4,604,406	14.115	13.91	13.69	13.91	13.75	14.12	331,681	13.882	-0.56%
2015-10-23	0	14.22	14.22	14.26	13.56	14.38	1,378,964	19,239,473	13.952	13.98	13.98	14.02	13.34	14.14	1,402,136	13.722	7.56%
2015-10-22	0	13.22	13.08	13.22	12.94	13.44	668,400	8,775,985	13.130	13.00	12.86	13.00	12.73	13.22	679,632	12.913	0.15%
2015-10-20	0	13.20	13.14	13.26	12.92	13.64	1,658,200	22,065,531	13.307	12.98	12.92	13.04	12.71	13.41	1,686,064	13.087	-3.23%
2015-10-19	0	13.64	13.64	13.70	13.62	14.28	1,746,400	24,187,598	13.850	13.41	13.41	13.47	13.39	14.04	1,775,746	13.621	-6.45%
2015-10-16	0	14.58	14.58	14.66	14.40	14.90	733,700	10,733,716	14.630	14.34	14.34	14.42	14.16	14.65	746,029	14.388	-3.32%
2015-10-15	0	15.08	14.96	15.08	14.04	15.20	1,325,300	19,334,654	14.589	14.83	14.71	14.83	13.81	14.95	1,347,570	14.348	8.33%
2015-10-14	0	13.92	13.80	13.90	13.42	14.16	1,066,800	14,771,230	13.846	13.69	13.57	13.67	13.20	13.93	1,084,726	13.617	1.16%
2015-10-13	0	13.76	13.76	13.84	13.62	14.60	3,148,720	44,448,488	14.116	13.53	13.53	13.61	13.39	14.36	3,201,630	13.883	-10.07%
2015-10-12	1	-	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2015-10-09	0	15.30	15.30	15.34	14.20	15.38	2,201,500	32,720,368	14.863	15.05	15.05	15.09	13.97	15.13	2,238,493	14.617	7.44%
2015-10-08	0	14.24	14.26	14.34	13.78	14.64	2,492,900	35,515,926	14.247	14.00	14.02	14.10	13.55	14.40	2,534,790	14.011	0.85%
2015-10-07	0	14.12	14.04	14.20	13.16	14.46	3,856,600	53,395,138	13.845	13.89	13.81	13.97	12.94	14.22	3,921,405	13.616	9.80%
2015-10-06	0	12.86	12.86	12.90	12.66	14.30	7,215,400	96,057,722	13.313	12.65	12.65	12.69	12.45	14.06	7,336,646	13.093	2.06%
2015-10-05	0	12.60	12.56	12.60	11.12	18.36	11,200,000	155,310,392	13.867	12.39	12.35	12.39	10.94	18.06	11,388,202	13.638	17.76%
2015-10-02	0	10.70	10.60	10.72	10.02	10.82	1,440,200	15,145,544	10.516	10.52	10.42	10.54	9.854	10.64	1,464,401	10.342	7.11%
2015-09-30	0	9.990	9.970	10.00	9.700	10.50	2,435,000	24,199,506	9.9382	9.825	9.805	9.835	9.540	10.33	2,475,917	9.7740	15.09%
2015-09-29	0	8.680	8.600	8.730	8.400	9.500	3,719,520	32,925,113	8.8520	8.537	8.458	8.586	8.261	9.343	3,782,022	8.7057	-29.32%
2015-09-25	0	12.28	12.28	12.50	12.00	12.90	180,100	2,220,170	12.327	12.08	12.08	12.29	11.80	12.69	183,126	12.124	-5.83%
2015-09-24	0	13.04	12.90	13.26	12.78	13.80	99,000	1,288,060	13.011	12.82	12.69	13.04	12.57	13.57	100,664	12.796	1.24%
2015-09-23	0	12.88	12.54	12.90	12.32	13.00	277,700	3,506,452	12.627	12.67	12.33	12.69	12.12	12.79	282,366	12.418	-3.30%
2015-09-22	0	13.32	13.30	13.32	13.20	15.04	291,600	4,112,956	14.105	13.10	13.08	13.10	12.98	14.79	296,500	13.872	-11.32%
2015-09-21	0	15.02	14.94	15.36	14.90	16.12	159,530	2,416,629	15.148	14.77	14.69	15.11	14.65	15.85	162,211	14.898	-5.65%
2015-09-18	0	15.92	15.80	15.92	15.72	17.64	108,757	1,764,135	16.221	15.66	15.54	15.66	15.46	17.35	110,585	15.953	-2.93%
2015-09-17	0	16.40	16.20	16.46	15.72	16.40	107,000	1,730,286	16.171	16.13	15.93	16.19	15.46	16.13	108,798	15.904	10.81%
2015-09-16	1	-	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	0.00%
2015-09-15	0	14.80	14.66	14.80	14.80	16.02	79,700	1,213,130	15.221	14.56	14.42	14.56	14.56	15.76	81,039	14.970	-7.62%
2015-09-14	0	16.02	15.82	16.30	15.00	16.34	112,200	1,745,354	15.556	15.76	15.56	16.03	14.75	16.07	114,085	15.299	-2.32%
2015-09-11	0	16.40	16.40	16.60	16.20	16.58	31,000	507,080	16.357	16.13	16.13	16.33	15.93	16.31	31,521	16.087	-2.15%
2015-09-10	0	16.76	16.42	17.10	16.40	18.00	58,100	992,248	17.078	16.48	16.15	16.82	16.13	17.70	59,076	16.796	-1.41%
2015-09-09	0	17.00	16.72	17.00	16.30	18.00	213,600	3,610,941	16.905	16.72	16.44	16.72	16.03	17.70	217,189	16.626	8.04%
2015-09-08	0	16.20	16.00	16.20	15.60	16.60	136,600	2,173,530	15.912	15.47	15.28	15.47	14.90	15.86	143,000	15.200	4.38%
2015-09-07	1	-	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	0.00%
2015-09-04	0	15.52	15.32	15.60	15.14	16.18	96,600	1,508,517	15.616	14.83	14.63	14.90	14.46	15.46	101,126	14.917	-1.15%
2015-09-02	0	15.70	15.64	15.70	15.62	16.48	170,500	2,742,431	16.085	15.00	14.94	15.00	14.92	15.74	178,488	15.365	-9.25%
2015-09-01	0	17.30	17.18	17.52	17.30	18.40	96,700	1,706,538	17.648	16.53	16.41	16.74	16.53	17.58	101,231	16.858	-6.08%
2015-08-31	0	18.42	18.20	18.42	18.04	18.58	53,500	983,813	18.389	17.60	17.39	17.60	17.23	17.75	56,007	17.566	2.33%
2015-08-28	0	18.00	17.90	18.00	17.88	18.30	192,400	3,451,296	17.938	17.19	17.10	17.19	17.08	17.48	201,414	17.135	0.67%
2015-08-27	0	17.88	17.50	17.88	17.44	18.72	149,800	2,666,946	17.803	17.08	16.72	17.08	16.66	17.88	156,819	17.007	1.13%
2015-08-26	0	17.68	17.40	17.70	17.44	17.96	32,800	579,788	17.676	16.89	16.62	16.91	16.66	17.16	34,337	16.885	1.38%
2015-08-25	0	17.44	17.44	17.60	17.30	18.02	232,900	4,155,356	17.842	16.66	16.66	16.81	16.53	17.21	243,812	17.043	-6.03%
2015-08-24	0	18.56	18.46	18.48	18.40	20.20	294,700	5,582,280	18.942	17.73	17.63	17.65	17.58	19.30	308,507	18.094	-6.64%
2015-08-21	0	19.88	19.84	20.45	19.82	21.50	123,100	2,501,249	20.319	18.99	18.95	19.53	18.93	20.54	128,868	19.409	1.43%
2015-08-20	0	19.60	19.48	21.55	19.30	19.60	178,700	3,492,326	19.543	18.72	18.61	20.59	18.44	18.72	187,073	18.668	-5.77%
2015-08-19	1	-	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	0.00%
2015-08-18	0	20.80	20.75	20.85	20.75	21.90	122,443	2,558,517	20.896	19.87	19.82	19.92	19.82	20.92	128,180	19.960	-0.95%
2015-08-17	0	21.00	20.90	21.65	20.80	21.55	57,100	1,202,350	21.057	20.06	19.96	20.68	19.87	20.59	59,775	20.114	-3.00%
2015-08-14	0	21.65	21.40	21.65	21.25	23.35	217,023	4,788,493	22.064	20.68	20.44	20.68	20.30	22.30	227,191	21.077	-2.48%
2015-08-13	1	-	-	-	-	-	0	0	-	21.21	-	-	-	-	0	-	0.00%
2015-08-12	0	22.20	22.10	22.20	22.00	25.80	253,500	5,778,035	22.793	21.21	21.11	21.21	21.02	24.65	265,377	21.773	-10.66%
2015-08-11	0	24.85	24.50	24.85	24.35	25.20	30,600	759,905	24.833	23.74	23.40	23.74	23.26	24.07	32,034	23.722	2.90%
2015-08-10	0	24.15	24.00	24.45	24.10	24.55	2,400	58,195	24.248	23.07	22.93	23.36	23.02	23.45	2,512	23.163	-1.63%
2015-08-07	0	24.55	24.50	24.70	24.00	24.55	25,000	602,520	24.101	23.45	23.40	23.59	22.93	23.45	26,171	23.022	0.61%
2015-08-06	0	24.40	24.20	24.95	24.35	24.95	8,900	219,310	24.642	23.31	23.12	23.83	23.26	23.83	9,317	23.539	-1.01%
2015-08-05	0	24.65	24.40	24.90	24.05	24.75	9,400	229,555	24.421	23.55	23.31	23.79	22.97	23.64	9,840	23.328	1.86%
2015-08-04	0	24.20	24.05	24.50	24.00	25.00	59,500	1,443,840	24.266	23.12	22.97	23.40	22.93	23.88	62,288	23.180	-2.62%
2015-08-03	0	24.85	24.80	25.00	24.85	25.10	24,900	621,880	24.975	23.74	23.69	23.88	23.74	23.98	26,067	23.857	-1.58%
2015-07-31	0	25.25	25.00	26.30	25.20	25.95	27,700	705,650	25.475	24.12	23.88	25.12	24.07	24.79	28,998	24.335	-1.75%
2015-07-30	0	25.70	25.60	26.50	25.60	26.30	16,900	438,265	25.933	24.55	24.45	25.31	24.45	25.12	17,692	24.772	-0.58%
2015-07-29	0	25.85	25.55	25.95	25.70	26.30	19,900	517,590	26.010	24.69	24.41	24.79	24.55	25.12	20,832	24.845	2.58%
2015-07-28	0	25.20	25.05	25.65	24.65	26.00	174,900	4,348,165	24.861	24.07	23.93	24.50	23.55	24.84	183,095	23.748	-0.98%
2015-07-27	0	25.45	25.30	26.50	25.00	26.00	88,200	2,231,660	25.302	24.31	24.17	25.31	23.88	24.84	92,332	24.170	-2.49%
2015-07-24	0	26.10	26.00	26.15	26.00	27.80	108,300	2,872,965	26.528	24.93	24.84	24.98	24.84	26.56	113,374	25.341	-5.43%
2015-07-23	0	27.60	27.55	28.00	27.00	28.15	116,200	3,218,895	27.701	26.36	26.32	26.75	25.79	26.89	121,644	26.462	-3.16%
2015-07-22	0	28.50	28.45	28.95	28.35	29.00	25,800	738,390	28.620	27.22	27.18	27.65	27.08	27.70	27,009	27.339	-2.06%
2015-07-21	0	29.10	29.00	29.25	28.95	29.25	11,200	325,110	29.028	27.80	27.70	27.94	27.65	27.94	11,725	27.729	-0.51%
2015-07-20	0	29.25	29.05	29.40	29.05	29.60	65,800	1,918,760	29.160	27.94	27.75	28.08	27.75	28.28	68,883	27.855	-1.18%
2015-07-17	0	29.60	29.60	29.70	29.60	29.70	2,300	68,270	29.683	28.28	28.28	28.37	28.28	28.37	2,408	28.354	0.00%
2015-07-16	0	29.60	29.60	30.00	29.45	30.00	19,000	562,575	29.609	28.28	28.28	28.66	28.13	28.66	19,890	28.284	-1.99%
2015-07-15	0	30.20	30.20	30.45	29.95	30.40	30,400	915,280	30.108	28.85	28.85	29.09	28.61	29.04	31,824	28.760	1.17%
2015-07-14	0	29.85	29.50	30.05	29.85	30.25	31,300	939,765	30.024	28.51	28.18	28.71	28.51	28.90	32,766	28.681	1.02%
2015-07-13	0	29.55	29.30	29.80	29.00	29.90	47,500	1,393,095	29.328	28.23	27.99	28.47	27.70	28.56	49,726	28.016	0.68%
2015-07-10	0	29.35	29.35	29.90	28.75	29.95	77,700	2,279,985	29.343	28.04	28.04	28.56	27.46	28.61	81,340	28.030	2.62%
2015-07-09	0	28.60	28.55	29.00	28.00	29.00	73,700	2,104,150	28.550	27.32	27.27	27.70	26.75	27.70	77,153	27.272	1.78%
2015-07-08	0	28.10	27.85	28.15	27.60	29.80	153,800	4,344,690	28.249	26.84	26.60	26.89	26.36	28.47	161,006	26.985	-5.70%
2015-07-07	0	29.80	29.50	30.10	29.55	30.10	20,700	619,955	29.950	28.47	28.18	28.75	28.23	28.75	21,670	28.609	-1.00%
2015-07-06	0	30.10	29.90	30.10	29.55	30.50	82,500	2,456,535	29.776	28.75	28.56	28.75	28.23	29.13	86,365	28.444	-2.27%
2015-07-03	0	30.80	30.50	30.80	30.55	31.10	22,800	702,165	30.797	29.42	29.13	29.42	29.18	29.71	23,868	29.418	1.15%
2015-07-02	0	30.45	30.45	30.80	30.40	31.50	37,300	1,152,770	30.905	29.09	29.09	29.42	29.04	30.09	39,048	29.522	-4.09%
2015-06-30	0	31.75	31.75	31.95	31.75	32.00	15,000	479,125	31.942	30.33	30.33	30.52	30.33	30.57	15,703	30.512	-0.78%
2015-06-29	0	32.00	31.65	32.00	31.65	32.35	41,100	1,309,660	31.865	30.57	30.23	30.57	30.23	30.90	43,026	30.439	-2.59%
2015-06-26	0	32.85	32.70	33.00	32.85	33.45	9,700	320,775	33.070	31.38	31.24	31.52	31.38	31.95	10,154	31.590	-2.52%
2015-06-25	0	33.70	33.50	33.70	33.45	33.75	12,240	412,460	33.698	32.19	32.00	32.19	31.95	32.24	12,813	32.190	-0.15%
2015-06-24	0	33.75	33.40	34.00	33.20	33.80	143,000	4,803,845	33.593	32.24	31.91	32.48	31.71	32.29	149,700	32.090	0.90%
2015-06-23	0	33.45	33.20	33.75	33.35	33.70	20,300	681,710	33.582	31.95	31.71	32.24	31.86	32.19	21,251	32.079	-0.59%
2015-06-22	0	33.65	33.25	34.00	32.95	33.75	24,300	814,455	33.517	32.14	31.76	32.48	31.48	32.24	25,439	32.017	-0.30%
2015-06-19	0	33.75	33.40	33.90	33.55	33.75	241,600	8,149,570	33.732	32.24	31.91	32.38	32.05	32.24	252,920	32.222	0.60%
2015-06-18	0	33.55	33.15	33.65	32.95	33.65	240,800	8,038,160	33.381	32.05	31.67	32.14	31.48	32.14	252,082	31.887	1.36%
2015-06-17	0	33.10	33.10	33.50	33.10	33.60	9,935	330,041	33.220	31.62	31.62	32.00	31.62	32.10	10,400	31.733	-0.30%
2015-06-16	0	33.20	33.00	33.60	33.10	33.45	23,000	764,960	33.259	31.71	31.52	32.10	31.62	31.95	24,078	31.771	-2.06%
2015-06-15	0	33.90	33.40	33.95	33.55	33.95	7,000	236,570	33.796	32.38	31.91	32.43	32.05	32.43	7,328	32.283	0.30%
2015-06-12	0	33.80	33.80	33.90	33.20	33.95	23,900	798,065	33.392	32.29	32.29	32.38	31.71	32.43	25,020	31.897	1.50%
2015-06-11	0	33.30	33.05	33.70	33.30	34.50	22,200	749,650	33.768	31.81	31.57	32.19	31.81	32.96	23,240	32.257	0.91%
2015-06-10	0	33.00	32.60	33.40	32.50	33.00	16,700	549,220	32.887	31.52	31.14	31.91	31.05	31.52	17,482	31.416	1.54%
2015-06-09	0	32.50	32.20	33.20	32.50	32.75	24,200	788,610	32.587	31.05	30.76	31.71	31.05	31.28	25,334	31.129	-1.07%
2015-06-08	0	32.85	32.70	33.00	32.60	32.95	14,200	466,435	32.848	31.38	31.24	31.52	31.14	31.48	14,865	31.377	-1.79%
2015-06-05	0	33.45	33.45	33.80	33.10	34.15	43,800	1,483,275	33.865	31.95	31.95	32.29	31.62	32.62	45,852	32.349	-1.47%
2015-06-04	0	33.95	33.70	34.10	33.80	34.10	4,900	165,695	33.815	32.43	32.19	32.57	32.29	32.57	5,130	32.302	-0.73%
2015-06-03	0	34.20	33.55	34.50	33.55	34.20	37,800	1,278,665	33.827	32.67	32.05	32.96	32.05	32.67	39,571	32.313	2.24%
2015-06-02	0	33.45	33.40	33.50	33.05	33.50	18,200	606,590	33.329	31.95	31.91	32.00	31.57	32.00	19,053	31.837	-0.45%
2015-06-01	0	33.60	33.60	34.00	33.60	34.30	28,900	978,530	33.859	32.10	32.10	32.48	32.10	32.76	30,254	32.344	-1.18%
2015-05-29	0	34.00	34.00	34.25	33.65	35.20	23,900	819,715	34.298	32.48	32.48	32.72	32.14	33.62	25,020	32.763	0.74%
2015-05-28	0	33.75	33.60	34.30	33.65	34.50	30,100	1,020,230	33.895	32.24	32.10	32.76	32.14	32.96	31,510	32.378	-1.89%
2015-05-27	0	34.40	34.00	34.80	34.40	35.05	33,100	1,143,505	34.547	32.86	32.48	33.24	32.86	33.48	34,651	33.001	-1.43%
2015-05-26	0	34.90	34.75	35.25	34.75	36.00	34,100	1,196,065	35.075	33.34	33.19	33.67	33.19	34.39	35,698	33.505	-2.79%
2015-05-22	0	35.90	35.80	36.00	35.35	35.95	22,800	813,820	35.694	34.29	34.20	34.39	33.77	34.34	23,868	34.096	0.98%
2015-05-21	0	35.55	35.45	35.60	34.95	35.55	30,800	1,085,095	35.230	33.96	33.86	34.01	33.39	33.96	32,243	33.654	2.30%
2015-05-20	0	34.75	34.40	34.80	34.40	35.20	29,100	1,010,830	34.736	33.19	32.86	33.24	32.86	33.62	30,463	33.182	-1.42%
2015-05-19	0	35.25	35.25	35.80	35.15	35.95	40,900	1,464,665	35.811	33.67	33.67	34.20	33.58	34.34	42,816	34.208	-1.95%
2015-05-18	0	35.95	35.90	36.30	35.70	36.10	46,900	1,679,700	35.814	34.34	34.29	34.68	34.10	34.48	49,097	34.212	-1.24%
2015-05-15	0	36.40	36.40	36.80	36.15	36.75	12,600	459,295	36.452	34.77	34.77	35.15	34.53	35.11	13,190	34.821	1.25%
2015-05-14	0	35.95	35.90	36.75	35.65	36.75	7,000	253,595	36.228	34.34	34.29	35.11	34.05	35.11	7,328	34.606	-1.30%
2015-05-13	0	36.60	36.60	36.95	36.55	36.80	45,200	1,661,100	36.750	34.79	34.79	35.13	34.74	34.98	47,548	34.935	0.27%
2015-05-12	0	36.50	36.40	36.95	36.40	36.95	187,200	6,892,515	36.819	34.70	34.60	35.13	34.60	35.13	196,926	35.001	0.00%
2015-05-11	0	36.50	36.10	36.75	36.10	36.85	155,700	5,667,200	36.398	34.70	34.32	34.93	34.32	35.03	163,789	34.601	0.55%
2015-05-08	0	36.30	36.30	36.55	36.25	36.80	40,200	1,467,915	36.515	34.51	34.51	34.74	34.46	34.98	42,289	34.712	0.41%
2015-05-07	0	36.15	35.50	36.20	35.50	36.70	16,900	612,025	36.214	34.36	33.75	34.41	33.75	34.89	17,778	34.426	-2.43%
2015-05-06	0	37.05	37.00	37.30	36.35	37.45	160,200	5,927,530	37.001	35.22	35.17	35.46	34.55	35.60	168,523	35.173	-0.13%
2015-05-05	1	-	-	-	-	-	0	0	-	35.27	-	-	-	-	0	-	0.00%
2015-05-04	0	37.10	36.85	37.10	36.55	37.20	17,600	650,250	36.946	35.27	35.03	35.27	34.74	35.36	18,514	35.121	-0.40%
2015-04-30	0	37.25	36.45	37.30	35.80	37.55	181,300	6,763,685	37.307	35.41	34.65	35.46	34.03	35.70	190,719	35.464	-0.13%
2015-04-29	0	37.30	36.80	37.30	37.10	37.65	82,500	3,085,625	37.402	35.46	34.98	35.46	35.27	35.79	86,786	35.554	0.95%
2015-04-28	0	36.95	36.60	36.90	36.40	37.10	78,600	2,902,320	36.925	35.13	34.79	35.08	34.60	35.27	82,684	35.101	1.51%
2015-04-27	0	36.40	36.25	36.75	36.15	36.95	240,700	8,848,945	36.763	34.60	34.46	34.93	34.36	35.13	253,206	34.948	2.25%
2015-04-24	0	35.60	35.40	35.85	34.80	35.90	180,200	6,394,135	35.484	33.84	33.65	34.08	33.08	34.13	189,562	33.731	4.71%
2015-04-23	0	34.00	33.95	34.10	34.00	34.60	51,400	1,757,285	34.188	32.32	32.27	32.42	32.32	32.89	54,070	32.500	0.15%
2015-04-22	0	33.95	33.50	34.50	33.60	34.80	70,900	2,443,475	34.464	32.27	31.85	32.80	31.94	33.08	74,584	32.762	-0.50%
2015-04-21	0	35.05	34.50	35.10	34.80	35.25	15,600	545,725	34.982	32.43	31.93	32.48	32.20	32.62	16,858	32.372	0.00%
2015-04-20	0	35.05	34.75	35.10	34.45	35.10	72,900	2,531,795	34.730	32.43	32.16	32.48	31.88	32.48	78,778	32.138	0.43%
2015-04-17	0	34.90	34.80	35.05	34.80	35.25	73,700	2,577,510	34.973	32.30	32.20	32.43	32.20	32.62	79,642	32.364	-0.43%
2015-04-16	0	35.05	34.70	35.10	34.15	35.45	121,760	4,229,742	34.738	32.43	32.11	32.48	31.60	32.80	131,577	32.146	2.64%
2015-04-15	0	34.15	33.90	34.20	32.70	34.15	103,300	3,453,060	33.427	31.60	31.37	31.65	30.26	31.60	111,629	30.933	4.43%
2015-04-14	0	32.70	32.70	32.80	32.15	32.90	70,800	2,293,165	32.389	30.26	30.26	30.35	29.75	30.45	76,509	29.973	-0.76%
2015-04-13	0	32.95	32.75	33.00	32.30	33.05	103,300	3,384,685	32.766	30.49	30.31	30.54	29.89	30.58	111,629	30.321	0.61%
2015-04-10	0	32.75	32.60	33.00	32.40	33.10	57,000	1,867,670	32.766	30.31	30.17	30.54	29.98	30.63	61,596	30.321	-0.61%
2015-04-09	0	32.95	32.55	33.00	32.55	33.45	81,800	2,695,435	32.952	30.49	30.12	30.54	30.12	30.95	88,395	30.493	-1.64%
2015-04-08	0	33.50	33.50	33.80	32.80	33.80	49,700	1,657,235	33.345	31.00	31.00	31.28	30.35	31.28	53,707	30.857	4.04%
2015-04-02	0	32.20	32.20	33.30	32.20	33.30	37,300	1,215,760	32.594	29.80	29.80	30.82	29.80	30.82	40,307	30.162	-1.68%
2015-04-01	0	32.75	32.65	33.15	32.65	33.15	43,700	1,432,805	32.787	30.31	30.21	30.68	30.21	30.68	47,223	30.341	-2.24%
2015-03-31	0	33.50	33.40	33.90	33.50	33.85	57,700	1,940,105	33.624	31.00	30.91	31.37	31.00	31.32	62,352	31.115	0.45%
2015-03-30	0	33.35	33.35	33.75	33.15	33.80	40,500	1,348,110	33.287	30.86	30.86	31.23	30.68	31.28	43,765	30.803	-2.63%
2015-03-27	0	34.25	34.20	34.30	34.25	34.40	4,100	140,680	34.312	31.69	31.65	31.74	31.69	31.83	4,431	31.752	-0.29%
2015-03-26	0	34.35	34.25	34.35	34.35	34.55	14,100	486,540	34.506	31.79	31.69	31.79	31.79	31.97	15,237	31.932	-0.58%
2015-03-25	0	34.55	34.15	34.55	34.40	35.05	7,100	245,250	34.542	31.97	31.60	31.97	31.83	32.43	7,672	31.965	-2.12%
2015-03-24	0	35.30	35.15	35.40	34.85	35.50	32,900	1,157,245	35.175	32.67	32.53	32.76	32.25	32.85	35,553	32.550	2.62%
2015-03-23	0	34.40	34.40	34.60	33.70	34.75	47,100	1,620,390	34.403	31.83	31.83	32.02	31.19	32.16	50,898	31.836	5.52%
2015-03-20	0	32.60	32.50	32.80	32.60	32.75	35,100	1,146,730	32.670	30.17	30.08	30.35	30.17	30.31	37,930	30.233	-0.61%
2015-03-19	0	32.80	32.70	33.00	32.00	33.05	30,500	1,002,740	32.877	30.35	30.26	30.54	29.61	30.58	32,959	30.424	2.18%
2015-03-18	0	32.10	32.10	32.50	32.05	32.40	13,100	423,140	32.301	29.70	29.70	30.08	29.66	29.98	14,156	29.891	0.94%
2015-03-17	0	31.80	31.80	31.90	31.80	32.05	12,800	409,130	31.963	29.43	29.43	29.52	29.43	29.66	13,832	29.578	-0.63%
2015-03-16	0	32.00	31.90	32.10	31.50	32.25	25,400	808,130	31.816	29.61	29.52	29.70	29.15	29.84	27,448	29.442	-3.76%
2015-03-13	0	33.25	33.10	33.30	32.75	33.55	5,600	185,355	33.099	30.77	30.63	30.82	30.31	31.05	6,052	30.629	-0.75%
2015-03-12	0	33.50	33.25	33.50	33.00	33.65	40,900	1,359,520	33.240	31.00	30.77	31.00	30.54	31.14	44,198	30.760	0.60%
2015-03-11	0	33.30	33.30	33.50	33.05	33.60	34,400	1,148,980	33.401	30.82	30.82	31.00	30.58	31.09	37,174	30.908	-2.35%
2015-03-10	0	34.10	34.10	34.30	34.10	34.50	54,000	1,846,410	34.193	31.56	31.56	31.74	31.56	31.93	58,354	31.642	0.00%
2015-03-09	0	34.10	33.60	34.10	33.60	34.70	10,400	354,885	34.124	31.56	31.09	31.56	31.09	32.11	11,239	31.577	-1.02%
2015-03-06	0	34.45	34.20	34.45	33.95	34.65	24,000	825,700	34.404	31.88	31.65	31.88	31.42	32.06	25,935	31.837	3.30%
2015-03-05	0	33.35	33.20	33.55	33.30	33.95	30,600	1,022,365	33.411	30.86	30.72	31.05	30.82	31.42	33,067	30.918	-2.49%
2015-03-04	0	34.20	33.90	34.30	34.00	34.75	64,400	2,208,665	34.296	31.65	31.37	31.74	31.46	32.16	69,593	31.737	-5.26%
2015-03-03	1	-	-	-	-	-	0	0	-	33.41	-	-	-	-	0	-	0.00%
2015-03-02	0	36.10	36.10	36.15	35.65	36.10	52,500	1,887,280	35.948	33.41	33.41	33.45	32.99	33.41	56,733	33.266	0.98%
2015-02-27	0	35.75	35.50	35.80	35.40	35.75	13,500	480,520	35.594	33.08	32.85	33.13	32.76	33.08	14,588	32.938	-0.14%
2015-02-26	0	35.80	35.80	36.00	35.60	36.00	26,300	942,870	35.851	33.13	33.13	33.31	32.94	33.31	28,421	33.176	1.13%
2015-02-25	0	35.40	35.30	35.45	35.10	35.50	61,400	2,168,390	35.316	32.76	32.67	32.80	32.48	32.85	66,351	32.681	2.76%
2015-02-24	0	34.45	34.30	34.60	34.30	34.95	35,700	1,233,435	34.550	31.88	31.74	32.02	31.74	32.34	38,578	31.972	-1.15%
2015-02-23	0	34.85	34.40	35.30	34.10	35.00	88,900	3,076,295	34.604	32.25	31.83	32.67	31.56	32.39	96,068	32.022	1.75%
2015-02-18	0	34.25	34.05	34.25	34.10	34.35	5,900	201,975	34.233	31.69	31.51	31.69	31.56	31.79	6,376	31.679	1.03%
2015-02-17	0	33.90	34.00	34.20	33.90	34.20	23,900	815,775	34.133	31.37	31.46	31.65	31.37	31.65	25,827	31.586	-0.88%
2015-02-16	0	34.20	34.05	34.30	33.85	34.30	82,800	2,817,347	34.026	31.65	31.51	31.74	31.32	31.74	89,476	31.487	2.70%
2015-02-13	0	33.30	33.25	33.30	32.55	33.30	100,200	3,318,040	33.114	30.82	30.77	30.82	30.12	30.82	108,279	30.643	4.72%
2015-02-12	0	31.80	31.75	32.00	31.55	32.35	63,800	2,024,230	31.728	29.43	29.38	29.61	29.20	29.94	68,944	29.360	-1.85%
2015-02-11	1	-	-	-	-	-	0	0	-	29.98	-	-	-	-	0	-	0.00%
2015-02-10	0	32.40	32.20	32.40	31.95	32.50	133,300	4,270,510	32.037	29.98	29.80	29.98	29.57	30.08	144,048	29.646	4.01%
2015-02-09	0	31.15	31.00	31.30	31.05	31.40	10,300	321,010	31.166	28.83	28.69	28.96	28.73	29.06	11,130	28.841	-2.50%
2015-02-06	0	31.95	31.60	32.00	31.45	32.00	31,700	1,008,105	31.801	29.57	29.24	29.61	29.10	29.61	34,256	29.429	3.23%
2015-02-05	0	30.95	30.95	31.20	30.95	31.50	11,800	367,840	31.173	28.64	28.64	28.87	28.64	29.15	12,751	28.847	-2.67%
2015-02-04	0	31.80	31.70	31.80	30.10	31.80	47,500	1,499,535	31.569	29.43	29.33	29.43	27.85	29.43	51,330	29.214	5.82%
2015-02-03	0	30.05	29.90	30.15	29.50	30.10	39,700	1,185,670	29.866	27.81	27.67	27.90	27.30	27.85	42,901	27.637	3.26%
2015-02-02	0	29.10	29.05	29.50	29.05	29.40	10,200	297,060	29.124	26.93	26.88	27.30	26.88	27.21	11,022	26.951	-1.85%
2015-01-30	0	29.65	29.60	29.65	29.40	29.70	24,100	713,155	29.591	27.44	27.39	27.44	27.21	27.48	26,043	27.384	-0.17%
2015-01-29	0	29.70	29.65	30.00	29.70	30.30	16,900	503,615	29.800	27.48	27.44	27.76	27.48	28.04	18,263	27.576	-1.98%
2015-01-28	0	30.30	29.90	30.25	29.55	30.30	50,100	1,501,260	29.965	28.04	27.67	27.99	27.35	28.04	54,140	27.729	3.06%
2015-01-27	0	29.40	29.40	29.65	29.25	29.70	20,200	596,465	29.528	27.21	27.21	27.44	27.07	27.48	21,829	27.325	3.52%
2015-01-26	0	28.40	28.20	28.25	28.25	29.95	258,900	7,451,660	28.782	26.28	26.10	26.14	26.14	27.72	279,775	26.634	-8.68%
2015-01-23	0	31.10	31.00	31.20	30.80	31.25	54,500	1,683,995	30.899	28.78	28.69	28.87	28.50	28.92	58,894	28.594	2.13%
2015-01-22	0	30.45	30.25	30.45	30.10	30.50	22,900	694,100	30.310	28.18	27.99	28.18	27.85	28.22	24,746	28.049	-0.16%
2015-01-21	0	30.50	30.50	30.70	29.95	30.60	29,500	900,000	30.508	28.22	28.22	28.41	27.72	28.32	31,879	28.232	4.45%
2015-01-20	0	29.20	29.05	29.30	29.05	29.90	36,300	1,060,835	29.224	27.02	26.88	27.11	26.88	27.67	39,227	27.044	-3.15%
2015-01-19	0	30.15	29.90	30.20	29.40	30.50	68,200	2,046,370	30.005	27.90	27.67	27.95	27.21	28.22	73,699	27.767	4.69%
2015-01-16	0	28.80	28.75	28.80	28.70	29.35	493,700	14,276,495	28.917	26.65	26.60	26.65	26.56	27.16	533,507	26.760	-3.36%
2015-01-15	0	29.80	29.80	30.00	29.80	31.00	288,900	8,658,385	29.970	27.58	27.58	27.76	27.58	28.69	312,194	27.734	-2.30%
2015-01-14	0	30.50	30.50	30.90	30.45	33.00	301,000	9,638,825	32.023	28.22	28.22	28.59	28.18	30.54	325,269	29.633	-8.68%
2015-01-13	0	33.40	33.40	33.65	33.25	33.40	27,300	909,640	33.320	30.91	30.91	31.14	30.77	30.91	29,501	30.834	-0.89%
2015-01-12	0	33.70	33.70	34.30	33.70	34.00	10,900	369,570	33.906	31.19	31.19	31.74	31.19	31.46	11,779	31.376	-1.46%
2015-01-09	0	34.20	34.10	34.35	34.00	35.00	14,600	502,785	34.437	31.65	31.56	31.79	31.46	32.39	15,777	31.868	-1.44%
2015-01-08	0	34.70	34.35	34.75	33.80	34.70	18,500	630,560	34.084	32.11	31.79	32.16	31.28	32.11	19,992	31.541	2.21%
2015-01-07	0	33.95	33.90	39.00	33.60	34.00	30,100	1,016,790	33.780	31.42	31.37	36.09	31.09	31.46	32,527	31.260	0.00%
2015-01-06	0	33.95	33.85	34.00	33.65	34.35	77,100	2,616,310	33.934	31.42	31.32	31.46	31.14	31.79	83,317	31.402	-3.55%
2015-01-05	0	35.20	35.20	35.25	34.90	35.20	5,200	182,235	35.045	32.57	32.57	32.62	32.30	32.57	5,619	32.430	-0.71%
2015-01-02	0	35.45	35.40	35.80	35.10	36.10	16,400	581,260	35.443	32.80	32.76	33.13	32.48	33.41	17,722	32.798	-2.48%
2014-12-31	0	36.35	36.05	36.40	36.05	36.35	4,500	162,410	36.091	33.64	33.36	33.68	33.36	33.64	4,863	33.398	-0.68%
2014-12-30	0	36.60	35.80	36.65	36.25	36.60	49,100	1,787,530	36.406	33.87	33.13	33.92	33.55	33.87	53,059	33.690	0.97%
2014-12-29	0	36.25	35.95	36.40	36.00	36.25	14,100	508,340	36.052	33.55	33.27	33.68	33.31	33.55	15,237	33.362	1.26%
2014-12-24	0	35.80	35.80	36.15	35.80	35.90	5,800	207,925	35.849	33.13	33.13	33.45	33.13	33.22	6,268	33.174	-0.14%
2014-12-23	0	35.85	35.85	36.15	35.80	36.20	1,700	61,480	36.165	33.18	33.18	33.45	33.13	33.50	1,837	33.466	-0.97%
2014-12-22	0	36.20	36.00	36.35	36.15	36.50	6,000	217,445	36.241	33.50	33.31	33.64	33.45	33.78	6,484	33.537	0.70%
2014-12-19	0	35.95	35.95	36.00	35.35	36.00	27,500	981,180	35.679	33.27	33.27	33.31	32.71	33.31	29,717	33.017	0.70%
2014-12-18	0	35.70	35.70	36.00	35.00	35.75	23,500	833,510	35.469	33.04	33.04	33.31	32.39	33.08	25,395	32.822	2.88%
2014-12-17	0	34.70	34.60	34.80	34.55	34.90	30,600	1,065,310	34.814	32.11	32.02	32.20	31.97	32.30	33,067	32.216	0.43%
2014-12-16	0	34.55	34.50	34.60	34.30	34.60	44,500	1,533,450	34.460	31.97	31.93	32.02	31.74	32.02	48,088	31.888	-1.29%
2014-12-15	0	35.00	34.95	35.00	34.80	35.45	30,600	1,069,110	34.938	32.39	32.34	32.39	32.20	32.80	33,067	32.331	-2.78%
2014-12-12	0	36.00	35.95	36.45	35.50	36.00	78,300	2,803,935	35.810	33.31	33.27	33.73	32.85	33.31	84,613	33.138	-4.00%
2014-12-11	0	37.50	37.50	37.55	37.50	37.70	11,900	447,425	37.599	34.70	34.70	34.75	34.70	34.89	12,859	34.793	-0.13%
2014-12-10	1	-	-	-	-	-	0	0	-	34.75	-	-	-	-	0	-	0.00%
2014-12-09	0	37.55	37.55	37.80	37.40	38.40	25,400	956,065	37.640	34.75	34.75	34.98	34.61	35.53	27,448	34.832	-1.96%
2014-12-08	0	38.30	38.10	38.65	38.00	38.65	25,500	972,240	38.127	35.44	35.26	35.77	35.16	35.77	27,556	35.282	-1.42%
2014-12-05	0	38.85	38.45	38.90	38.50	38.90	7,400	287,245	38.817	35.95	35.58	36.00	35.63	36.00	7,997	35.921	-0.13%
2014-12-04	0	38.90	38.90	39.60	38.75	39.20	77,500	3,026,945	39.057	36.00	36.00	36.65	35.86	36.28	83,749	36.143	0.91%
2014-12-03	0	38.55	38.55	38.80	38.40	38.75	105,300	4,060,650	38.563	35.67	35.67	35.91	35.53	35.86	113,790	35.685	0.39%
2014-12-02	0	38.40	38.40	38.75	37.70	38.75	204,200	7,845,950	38.423	35.53	35.53	35.86	34.89	35.86	220,664	35.556	2.13%
2014-12-01	0	37.60	37.40	37.60	37.60	38.85	85,800	3,276,400	38.186	34.79	34.61	34.79	34.79	35.95	92,718	35.337	-5.17%
2014-11-28	0	39.65	39.60	40.25	39.60	39.80	4,400	174,665	39.697	36.69	36.65	37.25	36.65	36.83	4,755	36.735	-1.61%
2014-11-27	0	40.30	40.20	40.40	40.00	40.35	17,000	681,930	40.114	37.29	37.20	37.39	37.02	37.34	18,371	37.121	-0.62%
2014-11-26	0	40.55	40.25	40.55	40.00	40.55	10,000	403,270	40.327	37.52	37.25	37.52	37.02	37.52	10,806	37.318	0.12%
2014-11-25	0	40.50	40.10	40.50	40.45	40.50	300	12,140	40.467	37.48	37.11	37.48	37.43	37.48	324	37.447	-0.74%
2014-11-24	0	40.80	40.70	40.90	39.50	40.80	25,400	1,031,270	40.601	37.76	37.66	37.85	36.55	37.76	27,448	37.572	3.29%
2014-11-21	0	39.50	39.40	39.70	39.40	39.50	1,200	47,390	39.492	36.55	36.46	36.74	36.46	36.55	1,297	36.545	-0.50%
2014-11-20	0	39.70	39.70	40.00	39.70	39.85	40,500	1,610,680	39.770	36.74	36.74	37.02	36.74	36.88	43,765	36.803	-1.00%
2014-11-19	0	40.10	39.75	40.10	-	-	0	0	-	37.11	36.78	37.11	-	-	0	-	0.00%
2014-11-18	0	40.10	40.05	40.10	39.60	40.15	4,700	188,075	40.016	37.11	37.06	37.11	36.65	37.15	5,079	37.030	1.13%
2014-11-17	0	39.65	39.30	40.00	39.60	39.75	3,400	134,795	39.646	36.69	36.37	37.02	36.65	36.78	3,674	36.688	-0.38%
2014-11-14	0	39.80	39.80	40.00	39.65	40.20	8,500	338,625	39.838	36.83	36.83	37.02	36.69	37.20	9,185	36.866	-1.36%
2014-11-13	0	40.35	40.25	40.50	40.25	40.40	1,100	44,360	40.327	37.34	37.25	37.48	37.25	37.39	1,189	37.318	0.37%
2014-11-12	0	40.20	40.00	40.20	39.95	40.20	24,000	963,760	40.157	37.20	37.02	37.20	36.97	37.20	25,935	37.160	0.75%
2014-11-11	0	39.90	39.90	40.20	39.90	40.20	8,900	355,860	39.984	36.92	36.92	37.20	36.92	37.20	9,618	37.001	0.00%
2014-11-10	0	39.90	39.90	40.00	39.80	39.90	8,200	326,460	39.812	36.92	36.92	37.02	36.83	36.92	8,861	36.842	1.53%
2014-11-07	0	39.30	39.20	39.30	39.00	39.30	1,200	47,100	39.250	36.37	36.28	36.37	36.09	36.37	1,297	36.321	0.90%
2014-11-06	0	38.95	38.95	39.15	38.50	38.95	4,100	158,555	38.672	36.04	36.04	36.23	35.63	36.04	4,431	35.787	0.00%
2014-11-05	0	38.95	38.95	39.00	38.70	39.00	29,200	1,133,970	38.835	36.04	36.04	36.09	35.81	36.09	31,554	35.937	-1.89%
2014-11-04	1	-	-	-	-	-	0	0	-	36.74	-	-	-	-	0	-	0.00%
2014-11-03	0	39.70	39.30	40.00	39.25	39.70	800	31,600	39.500	36.74	36.37	37.02	36.32	36.74	865	36.553	-0.63%
2014-10-31	0	39.95	39.65	40.00	39.75	40.00	22,000	877,840	39.902	36.97	36.69	37.02	36.78	37.02	23,774	36.925	-0.75%
2014-10-30	0	40.25	39.50	40.30	-	-	0	0	-	37.25	36.55	37.29	-	-	0	-	0.00%
2014-10-29	0	40.25	40.25	40.50	40.00	40.10	2,100	84,200	40.095	37.25	37.25	37.48	37.02	37.11	2,269	37.104	2.16%
2014-10-28	0	39.40	39.40	39.65	-	-	0	0	-	36.46	36.46	36.69	-	-	0	-	0.00%
2014-10-27	0	39.40	39.40	40.00	39.30	39.40	4,400	173,355	39.399	36.46	36.46	37.02	36.37	36.46	4,755	36.459	-0.13%
2014-10-24	0	39.45	39.45	40.00	39.45	39.45	1,000	39,450	39.450	36.51	36.51	37.02	36.51	36.51	1,081	36.507	0.25%
2014-10-23	0	39.35	39.25	39.45	39.25	40.15	64,900	2,562,250	39.480	36.41	36.32	36.51	36.32	37.15	70,133	36.534	-2.60%
2014-10-22	0	40.40	40.40	41.00	40.20	40.70	7,500	303,645	40.486	37.39	37.39	37.94	37.20	37.66	8,105	37.465	1.00%
2014-10-21	0	40.00	39.80	40.50	39.00	40.20	35,860	1,413,826	39.426	37.02	36.83	37.48	36.09	37.20	38,751	36.485	-0.12%
2014-10-20	0	40.05	39.85	40.40	39.85	40.40	1,900	76,005	40.003	37.06	36.88	37.39	36.88	37.39	2,053	37.018	1.52%
2014-10-17	0	39.45	39.40	40.20	39.20	39.65	12,200	480,775	39.408	36.51	36.46	37.20	36.28	36.69	13,184	36.467	-0.13%
2014-10-16	0	39.50	39.25	41.60	39.20	39.75	15,100	595,420	39.432	36.55	36.32	38.50	36.28	36.78	16,318	36.490	0.25%
2014-10-15	0	39.40	39.25	40.05	39.40	40.80	12,100	485,260	40.104	36.46	36.32	37.06	36.46	37.76	13,076	37.112	-2.60%
2014-10-14	0	40.45	40.40	40.65	39.05	40.50	48,900	1,950,910	39.896	37.43	37.39	37.62	36.14	37.48	52,843	36.919	4.25%
2014-10-13	0	38.80	38.80	39.10	38.75	39.40	114,700	4,458,550	38.871	35.91	35.91	36.18	35.86	36.46	123,948	35.971	-1.90%
2014-10-10	0	39.55	39.50	40.00	39.00	41.50	102,300	4,076,800	39.851	36.60	36.55	37.02	36.09	38.40	110,548	36.878	-5.04%
2014-10-09	0	41.65	41.40	41.70	41.35	41.80	23,300	970,170	41.638	38.54	38.31	38.59	38.26	38.68	25,179	38.531	0.60%
2014-10-08	0	41.40	41.05	41.70	40.90	41.80	19,600	809,710	41.312	38.31	37.99	38.59	37.85	38.68	21,180	38.229	-2.47%
2014-10-07	0	42.45	42.20	42.85	42.15	43.30	51,300	2,199,285	42.871	39.28	39.05	39.65	39.01	40.07	55,436	39.672	3.03%
2014-10-06	0	41.20	41.20	41.40	41.00	41.50	11,200	462,730	41.315	38.13	38.13	38.31	37.94	38.40	12,103	38.233	-0.60%
2014-10-03	0	41.45	41.45	41.60	41.10	42.40	17,500	730,140	41.722	38.36	38.36	38.50	38.03	39.24	18,911	38.609	-3.60%
2014-09-30	0	43.00	42.95	43.35	42.20	43.45	13,800	589,210	42.696	39.79	39.75	40.12	39.05	40.21	14,913	39.511	1.18%
2014-09-29	0	42.50	42.30	42.80	42.40	42.90	29,000	1,239,010	42.724	39.33	39.14	39.61	39.24	39.70	31,338	39.537	-1.73%
2014-09-26	0	43.25	43.15	43.45	42.75	44.00	33,230	1,428,660	42.993	40.02	39.93	40.21	39.56	40.72	35,909	39.785	-0.69%
2014-09-25	0	43.55	43.50	43.80	43.50	50.00	30,000	1,372,030	45.734	40.30	40.25	40.53	40.25	46.27	32,419	42.322	-0.11%
2014-09-24	0	43.60	43.50	43.60	43.05	43.90	10,300	449,270	43.618	40.35	40.25	40.35	39.84	40.62	11,130	40.364	1.40%
2014-09-23	0	43.00	42.80	43.30	43.00	43.60	17,600	763,470	43.379	39.79	39.61	40.07	39.79	40.35	19,019	40.142	-2.49%
2014-09-22	0	44.10	43.80	44.55	43.85	45.05	44,100	1,952,435	44.273	40.81	40.53	41.23	40.58	41.69	47,656	40.970	-2.76%
2014-09-19	0	45.35	45.25	45.85	45.30	45.95	4,300	196,380	45.670	41.97	41.87	42.43	41.92	42.52	4,647	42.262	1.34%
2014-09-18	0	44.75	44.70	45.25	44.70	45.30	5,000	224,500	44.900	41.41	41.36	41.87	41.36	41.92	5,403	41.550	0.11%
2014-09-17	0	44.70	44.60	44.80	44.30	44.75	18,100	808,675	44.678	41.36	41.27	41.46	40.99	41.41	19,559	41.345	0.79%
2014-09-16	0	44.35	44.15	44.55	44.10	44.55	19,800	877,470	44.317	41.04	40.86	41.23	40.81	41.23	21,396	41.010	-0.78%
2014-09-15	0	44.70	44.55	44.70	44.45	45.40	40,200	1,805,235	44.906	41.36	41.23	41.36	41.13	42.01	43,441	41.556	-1.11%
2014-09-12	0	45.20	45.15	45.50	45.15	45.20	6,400	289,260	45.197	41.83	41.78	42.11	41.78	41.83	6,916	41.825	0.11%
2014-09-11	0	45.15	45.10	45.30	44.90	45.45	13,900	630,505	45.360	41.78	41.73	41.92	41.55	42.06	15,021	41.976	-1.10%
2014-09-10	0	45.65	45.60	46.05	45.40	45.85	4,400	200,860	45.650	42.24	42.20	42.61	42.01	42.43	4,755	42.244	-0.44%
2014-09-08	0	45.85	45.75	46.30	45.70	46.50	19,300	890,395	46.134	42.43	42.34	42.85	42.29	43.03	20,856	42.692	-1.50%
2014-09-05	0	46.55	46.45	47.10	46.30	47.30	18,100	842,920	46.570	43.08	42.98	43.59	42.85	43.77	19,559	43.095	-1.27%
2014-09-04	0	47.15	47.15	47.40	46.85	47.40	27,300	1,283,495	47.014	43.63	43.63	43.86	43.35	43.86	29,501	43.507	0.75%
2014-09-03	0	46.80	46.65	47.00	46.45	47.00	16,900	789,870	46.738	43.31	43.17	43.49	42.98	43.49	18,263	43.251	0.35%
2014-09-02	0	47.10	47.10	47.35	46.10	47.05	8,900	414,560	46.580	43.16	43.16	43.38	42.24	43.11	9,714	42.679	0.32%
2014-09-01	0	46.95	46.40	47.00	46.30	47.00	17,700	823,590	46.531	43.02	42.51	43.06	42.42	43.06	19,318	42.634	0.86%
2014-08-29	0	46.55	46.50	47.00	46.55	46.65	13,700	638,965	46.640	42.65	42.61	43.06	42.65	42.74	14,952	42.734	-0.43%
2014-08-28	0	46.75	46.75	47.40	46.40	47.20	124,700	5,854,570	46.949	42.83	42.83	43.43	42.51	43.25	136,098	43.017	0.21%
2014-08-27	0	46.65	46.40	46.85	46.00	46.80	22,400	1,040,075	46.432	42.74	42.51	42.93	42.15	42.88	24,447	42.543	0.86%
2014-08-26	0	46.25	46.00	46.50	46.10	46.50	71,500	3,311,255	46.311	42.38	42.15	42.61	42.24	42.61	78,035	42.433	0.33%
2014-08-25	0	46.10	46.10	46.90	46.05	46.60	1,400	64,585	46.132	42.24	42.24	42.97	42.19	42.70	1,528	42.269	-0.97%
2014-08-22	0	46.55	46.40	46.55	46.00	46.55	6,800	314,535	46.255	42.65	42.51	42.65	42.15	42.65	7,422	42.381	0.43%
2014-08-21	0	46.35	46.05	46.50	46.00	47.15	14,700	685,665	46.644	42.47	42.19	42.61	42.15	43.20	16,044	42.737	-2.11%
2014-08-20	1	-	-	-	-	-	0	0	-	43.38	-	-	-	-	0	-	0.00%
2014-08-19	0	47.35	47.30	47.35	46.95	47.65	7,900	374,880	47.453	43.38	43.34	43.38	43.02	43.66	8,622	43.479	1.18%
2014-08-18	0	46.80	46.75	47.15	46.50	46.95	7,300	341,625	46.798	42.88	42.83	43.20	42.61	43.02	7,967	42.879	-0.64%
2014-08-15	0	47.10	46.90	47.35	46.30	47.25	16,700	784,810	46.995	43.16	42.97	43.38	42.42	43.29	18,226	43.059	1.73%
2014-08-14	0	46.30	46.30	47.00	46.10	47.30	7,500	351,490	46.865	42.42	42.42	43.06	42.24	43.34	8,186	42.940	-4.83%
2014-08-13	1	-	-	-	-	-	0	0	-	44.58	-	-	-	-	0	-	0.00%
2014-08-12	0	48.65	48.55	48.95	48.00	48.65	22,600	1,090,700	48.261	44.58	44.48	44.85	43.98	44.58	24,666	44.219	1.67%
2014-08-11	0	47.85	47.85	48.00	46.85	47.85	29,700	1,410,730	47.499	43.84	43.84	43.98	42.93	43.84	32,415	43.521	3.68%
2014-08-08	0	46.15	46.10	47.50	45.90	47.15	31,900	1,485,410	46.565	42.28	42.24	43.52	42.06	43.20	34,816	42.665	-2.74%
2014-08-07	0	47.45	47.10	47.45	46.40	47.45	13,900	649,210	46.706	43.48	43.16	43.48	42.51	43.48	15,171	42.794	1.06%
2014-08-06	0	46.95	46.55	47.00	46.50	46.95	5,700	266,480	46.751	43.02	42.65	43.06	42.61	43.02	6,221	42.836	0.00%
2014-08-05	0	46.95	46.50	47.00	46.45	47.00	22,100	1,029,445	46.581	43.02	42.61	43.06	42.56	43.06	24,120	42.680	-1.05%
2014-08-04	0	47.45	46.85	47.50	46.10	47.45	63,100	2,935,895	46.528	43.48	42.93	43.52	42.24	43.48	68,868	42.631	3.60%
2014-08-01	0	45.80	45.60	46.25	45.60	47.70	68,500	3,173,270	46.325	41.96	41.78	42.38	41.78	43.71	74,761	42.445	-5.57%
2014-07-31	0	48.50	48.05	48.50	48.25	48.95	20,300	986,125	48.578	44.44	44.03	44.44	44.21	44.85	22,156	44.509	-1.02%
2014-07-30	0	49.00	48.70	49.00	48.90	49.40	111,800	5,488,070	49.088	44.90	44.62	44.90	44.80	45.26	122,019	44.977	0.00%
2014-07-29	0	49.00	48.70	49.00	48.65	49.50	26,500	1,295,625	48.892	44.90	44.62	44.90	44.58	45.35	28,922	44.797	-1.61%
2014-07-28	0	49.80	49.45	49.80	49.20	50.00	53,400	2,649,520	49.616	45.63	45.31	45.63	45.08	45.81	58,281	45.461	0.61%
2014-07-25	0	49.50	49.20	49.50	48.70	49.50	112,100	5,493,430	49.005	45.35	45.08	45.35	44.62	45.35	122,346	44.901	0.51%
2014-07-24	0	49.25	48.80	49.30	48.95	49.50	73,500	3,626,960	49.346	45.13	44.71	45.17	44.85	45.35	80,218	45.214	0.51%
2014-07-23	0	49.00	48.85	49.30	48.10	49.40	163,300	7,946,220	48.660	44.90	44.76	45.17	44.07	45.26	178,226	44.585	1.77%
2014-07-22	0	48.15	47.70	48.15	47.10	48.15	160,600	7,684,365	47.848	44.12	43.71	44.12	43.16	44.12	175,280	43.841	2.01%
2014-07-21	0	47.20	46.70	47.20	46.70	47.20	153,800	7,230,755	47.014	43.25	42.79	43.25	42.79	43.25	167,858	43.077	1.07%
2014-07-18	0	46.70	46.40	46.90	46.45	46.90	16,600	774,955	46.684	42.79	42.51	42.97	42.56	42.97	18,117	42.774	-1.37%
2014-07-17	0	47.35	47.15	47.45	47.00	47.50	86,600	4,084,825	47.169	43.38	43.20	43.48	43.06	43.52	94,516	43.219	1.94%
2014-07-16	0	46.45	45.95	46.50	45.85	46.45	47,300	2,187,865	46.255	42.56	42.10	42.61	42.01	42.56	51,623	42.381	1.31%
2014-07-15	0	45.85	45.80	46.05	45.60	46.05	73,200	3,359,165	45.890	42.01	41.96	42.19	41.78	42.19	79,891	42.047	0.33%
2014-07-14	0	45.70	45.10	45.75	45.10	45.80	31,400	1,431,620	45.593	41.87	41.32	41.92	41.32	41.96	34,270	41.775	0.88%
2014-07-11	0	45.30	45.05	45.45	45.25	45.75	23,300	1,063,965	45.664	41.51	41.28	41.64	41.46	41.92	25,430	41.839	-1.09%
2014-07-10	0	45.80	45.65	45.90	45.60	45.90	50,400	2,304,925	45.733	41.96	41.83	42.06	41.78	42.06	55,007	41.903	0.66%
2014-07-09	0	45.50	45.25	45.70	45.30	45.85	45,400	2,066,615	45.520	41.69	41.46	41.87	41.51	42.01	49,550	41.708	-0.76%
2014-07-08	0	45.85	45.60	45.90	44.80	45.90	94,200	4,274,190	45.374	42.01	41.78	42.06	41.05	42.06	102,810	41.574	1.21%
2014-07-07	0	45.30	45.00	45.35	45.05	45.40	12,400	561,030	45.244	41.51	41.23	41.55	41.28	41.60	13,533	41.455	0.22%
2014-07-04	0	45.20	44.90	45.35	45.00	45.30	115,000	5,185,490	45.091	41.41	41.14	41.55	41.23	41.51	125,512	41.315	0.67%
2014-07-03	0	44.90	44.60	44.90	44.40	45.20	155,100	6,979,895	45.003	41.14	40.86	41.14	40.68	41.41	169,277	41.234	1.13%
2014-07-02	0	44.40	44.05	44.50	43.75	44.45	179,000	7,881,715	44.032	40.68	40.36	40.77	40.09	40.73	195,361	40.344	3.50%
2014-06-30	0	42.90	42.30	42.95	42.35	42.90	15,600	666,180	42.704	39.31	38.76	39.35	38.80	39.31	17,026	39.127	0.59%
2014-06-27	0	42.65	42.60	42.90	42.60	42.90	13,310	568,220	42.691	39.08	39.03	39.31	39.03	39.31	14,527	39.116	0.24%
2014-06-26	0	42.55	42.50	43.20	42.50	42.65	900	38,345	42.606	38.99	38.94	39.58	38.94	39.08	982	39.037	0.47%
2014-06-25	0	42.35	42.35	42.85	42.35	42.85	1,100	47,030	42.755	38.80	38.80	39.26	38.80	39.26	1,201	39.174	-2.64%
2014-06-24	0	43.50	43.05	43.50	43.00	43.50	18,800	815,635	43.385	39.86	39.44	39.86	39.40	39.86	20,518	39.751	0.12%
2014-06-23	0	43.45	43.05	43.45	43.05	43.45	15,400	667,680	43.356	39.81	39.44	39.81	39.44	39.81	16,808	39.725	0.58%
2014-06-20	0	43.20	42.95	43.40	42.70	43.20	45,600	1,968,600	43.171	39.58	39.35	39.77	39.12	39.58	49,768	39.555	-0.46%
2014-06-19	0	43.40	43.00	43.45	43.00	43.40	72,400	3,128,910	43.217	39.77	39.40	39.81	39.40	39.77	79,018	39.598	0.93%
2014-06-18	0	43.00	42.80	43.10	42.50	43.00	157,400	6,741,740	42.832	39.40	39.22	39.49	38.94	39.40	171,787	39.245	1.78%
2014-06-17	0	42.25	42.10	42.70	41.85	42.70	67,700	2,860,815	42.257	38.71	38.57	39.12	38.35	39.12	73,888	38.718	0.96%
2014-06-16	0	41.85	41.80	42.20	41.30	42.00	40,000	1,663,935	41.598	38.35	38.30	38.67	37.84	38.48	43,656	38.115	0.84%
2014-06-13	0	41.50	41.30	41.50	41.50	41.90	65,800	2,740,040	41.642	38.02	37.84	38.02	38.02	38.39	71,814	38.154	-0.24%
2014-06-12	0	41.60	41.50	41.85	41.60	43.00	20,000	840,080	42.004	38.12	38.02	38.35	38.12	39.40	21,828	38.486	-0.95%
2014-06-11	0	42.00	41.95	42.15	41.70	42.00	21,300	891,715	41.865	38.48	38.44	38.62	38.21	38.48	23,247	38.358	0.00%
2014-06-10	0	42.00	42.00	42.45	42.00	42.50	20,500	863,055	42.100	38.48	38.48	38.89	38.48	38.94	22,374	38.574	-0.59%
2014-06-09	0	42.25	42.20	42.70	42.10	42.70	6,500	274,980	42.305	38.71	38.67	39.12	38.57	39.12	7,094	38.762	-0.12%
2014-06-06	0	42.30	42.10	42.45	41.85	42.35	39,300	1,650,165	41.989	38.76	38.57	38.89	38.35	38.80	42,892	38.472	0.95%
2014-06-05	0	41.90	41.80	42.10	41.80	42.20	71,400	2,989,215	41.866	38.39	38.30	38.57	38.30	38.67	77,926	38.360	0.36%
2014-06-04	0	41.75	41.70	42.50	41.75	42.35	20,100	844,625	42.021	38.25	38.21	38.94	38.25	38.80	21,937	38.502	-1.76%
2014-06-03	0	42.50	42.35	42.70	42.20	42.85	16,200	687,125	42.415	38.94	38.80	39.12	38.67	39.26	17,681	38.863	0.35%
2014-05-30	0	42.35	42.05	42.35	42.15	42.50	2,800	118,965	42.488	38.80	38.53	38.80	38.62	38.94	3,056	38.929	-0.35%
2014-05-29	0	42.50	42.05	42.50	42.00	42.65	22,300	947,000	42.466	38.94	38.53	38.94	38.48	39.08	24,338	38.910	-0.82%
2014-05-28	0	42.85	42.45	42.90	42.70	43.25	8,800	377,360	42.882	39.26	38.89	39.31	39.12	39.63	9,604	39.290	-0.92%
2014-05-27	0	43.25	43.20	43.35	42.35	43.35	610,000	26,093,565	42.776	39.63	39.58	39.72	38.80	39.72	665,757	39.194	2.13%
2014-05-26	0	42.35	42.35	42.55	42.35	43.30	96,600	4,108,885	42.535	38.80	38.80	38.99	38.80	39.67	105,430	38.973	-1.40%
2014-05-23	0	42.95	42.70	43.00	42.60	43.25	156,500	6,701,385	42.820	39.35	39.12	39.40	39.03	39.63	170,805	39.234	-0.35%
2014-05-22	0	43.10	42.95	43.10	42.35	43.30	87,900	3,762,350	42.803	39.49	39.35	39.49	38.80	39.67	95,934	39.218	1.65%
2014-05-21	0	42.40	42.20	42.40	42.30	42.85	17,000	721,360	42.433	38.85	38.67	38.85	38.76	39.26	18,554	38.879	-0.70%
2014-05-20	0	42.70	42.65	42.90	42.25	42.80	80,300	3,412,050	42.491	39.12	39.08	39.31	38.71	39.22	87,640	38.933	0.23%
2014-05-19	0	42.60	42.35	42.70	42.15	42.65	59,300	2,510,535	42.336	39.03	38.80	39.12	38.62	39.08	64,720	38.791	1.19%
2014-05-16	0	42.10	42.00	42.90	42.10	42.60	61,700	2,612,240	42.338	38.57	38.48	39.31	38.57	39.03	67,340	38.792	-1.98%
2014-05-15	0	42.95	42.60	43.00	42.00	43.15	137,800	5,816,625	42.211	39.35	39.03	39.40	38.48	39.54	150,396	38.676	1.42%
2014-05-14	0	42.35	42.10	42.40	42.20	42.90	59,300	2,515,840	42.426	38.80	38.57	38.85	38.67	39.31	64,720	38.873	-0.80%
2014-05-13	0	43.55	43.35	43.55	42.75	43.60	105,400	4,540,015	43.074	39.11	38.93	39.11	38.40	39.16	117,353	38.687	1.87%
2014-05-12	0	42.75	42.75	43.00	42.25	42.95	87,400	3,730,940	42.688	38.40	38.40	38.62	37.95	38.58	97,312	38.340	-0.23%
2014-05-09	0	42.85	42.60	42.90	42.15	42.85	78,800	3,337,760	42.357	38.49	38.26	38.53	37.86	38.49	87,736	38.043	0.59%
2014-05-08	0	42.60	42.50	42.80	42.00	42.70	93,400	3,943,505	42.222	38.26	38.17	38.44	37.72	38.35	103,992	37.921	2.53%
2014-05-07	0	41.55	41.50	41.85	41.30	42.05	73,100	3,048,095	41.698	37.32	37.27	37.59	37.09	37.77	81,390	37.450	0.85%
2014-05-05	0	41.20	41.20	41.35	41.20	41.25	12,500	515,100	41.208	37.00	37.00	37.14	37.00	37.05	13,918	37.011	-0.12%
2014-05-02	0	41.25	41.05	41.25	41.00	41.60	49,900	2,064,520	41.373	37.05	36.87	37.05	36.82	37.36	55,559	37.159	1.23%
2014-04-30	0	40.75	40.50	40.95	40.55	41.00	10,800	441,100	40.843	36.60	36.37	36.78	36.42	36.82	12,025	36.683	0.37%
2014-04-29	0	40.60	40.55	40.60	40.35	40.70	17,200	698,035	40.583	36.46	36.42	36.46	36.24	36.55	19,151	36.450	-0.73%
2014-04-28	0	40.90	40.80	41.00	40.90	41.00	17,300	708,455	40.951	36.73	36.64	36.82	36.73	36.82	19,262	36.780	-0.24%
2014-04-25	0	41.00	40.70	41.10	40.85	41.05	32,600	1,334,800	40.945	36.82	36.55	36.91	36.69	36.87	36,297	36.774	-0.97%
2014-04-24	0	41.40	41.10	41.50	40.65	41.40	50,800	2,084,195	41.027	37.18	36.91	37.27	36.51	37.18	56,561	36.849	1.22%
2014-04-23	0	40.90	40.60	40.95	40.55	40.95	85,700	3,498,240	40.820	36.73	36.46	36.78	36.42	36.78	95,419	36.662	0.99%
2014-04-22	0	40.50	40.45	40.90	40.50	40.85	33,800	1,376,530	40.726	36.37	36.33	36.73	36.37	36.69	37,633	36.578	-0.98%
2014-04-17	0	40.90	40.60	41.00	40.65	41.00	33,800	1,378,860	40.795	36.73	36.46	36.82	36.51	36.82	37,633	36.640	1.11%
2014-04-16	0	40.45	40.25	40.80	40.35	40.95	33,800	1,377,410	40.752	36.33	36.15	36.64	36.24	36.78	37,633	36.601	-0.74%
2014-04-15	0	40.75	40.40	41.00	40.35	41.10	143,000	5,819,870	40.698	36.60	36.29	36.82	36.24	36.91	159,217	36.553	0.37%
2014-04-14	0	40.60	40.55	41.15	40.00	40.80	50,200	2,031,870	40.475	36.46	36.42	36.96	35.93	36.64	55,893	36.353	0.25%
2014-04-11	0	40.50	40.50	40.65	39.50	41.10	39,400	1,577,740	40.044	36.37	36.37	36.51	35.48	36.91	43,868	35.965	-0.86%
2014-04-10	0	40.85	40.80	41.05	40.00	41.05	103,600	4,208,520	40.623	36.69	36.64	36.87	35.93	36.87	115,349	36.485	-0.73%
2014-04-09	0	41.15	41.10	41.25	40.50	41.20	121,800	4,972,945	40.829	36.96	36.91	37.05	36.37	37.00	135,613	36.670	0.86%
2014-04-08	0	40.80	40.55	41.10	40.40	41.05	37,200	1,511,130	40.622	36.64	36.42	36.91	36.29	36.87	41,419	36.484	0.62%
2014-04-07	0	40.55	40.50	40.70	40.20	40.70	27,800	1,126,045	40.505	36.42	36.37	36.55	36.11	36.55	30,953	36.380	0.50%
2014-04-04	0	40.35	40.30	40.50	40.00	40.40	44,000	1,769,630	40.219	36.24	36.20	36.37	35.93	36.29	48,990	36.122	-0.25%
2014-04-03	0	40.45	40.20	40.60	39.85	40.70	110,300	4,429,775	40.161	36.33	36.11	36.46	35.79	36.55	122,809	36.071	1.25%
2014-04-02	0	39.95	39.90	40.10	39.80	40.05	31,400	1,253,330	39.915	35.88	35.84	36.02	35.75	35.97	34,961	35.849	-0.87%
2014-04-01	0	40.30	40.10	40.40	40.25	40.40	8,000	322,610	40.326	36.20	36.02	36.29	36.15	36.29	8,907	36.219	-0.74%
2014-03-31	0	40.60	40.50	40.75	40.15	40.60	15,600	631,635	40.489	36.46	36.37	36.60	36.06	36.46	17,369	36.365	2.27%
2014-03-28	0	39.70	39.70	40.00	39.65	40.10	71,700	2,864,075	39.945	35.66	35.66	35.93	35.61	36.02	79,831	35.877	-0.75%
2014-03-27	0	40.00	39.70	40.10	39.45	40.00	21,300	848,890	39.854	35.93	35.66	36.02	35.43	35.93	23,716	35.795	-0.25%
2014-03-26	0	40.10	40.00	40.50	39.65	40.40	17,900	719,995	40.223	36.02	35.93	36.37	35.61	36.29	19,930	36.126	1.39%
2014-03-25	0	39.55	39.35	39.70	39.00	39.60	18,400	724,995	39.402	35.52	35.34	35.66	35.03	35.57	20,487	35.389	2.86%
2014-03-24	0	38.45	38.45	38.95	38.40	38.95	41,300	1,598,230	38.698	34.53	34.53	34.98	34.49	34.98	45,984	34.756	-0.77%
2014-03-21	0	38.75	38.70	38.75	38.25	38.80	29,800	1,149,140	38.562	34.80	34.76	34.80	34.35	34.85	33,180	34.634	0.39%
2014-03-20	0	38.60	38.35	38.80	38.10	38.80	22,800	878,245	38.520	34.67	34.44	34.85	34.22	34.85	25,386	34.596	-3.50%
2014-03-19	0	40.00	39.90	40.00	39.85	40.35	79,200	3,167,820	39.998	35.93	35.84	35.93	35.79	36.24	88,182	35.924	0.25%
2014-03-18	0	39.90	39.80	40.20	39.10	40.25	36,900	1,474,885	39.970	35.84	35.75	36.11	35.12	36.15	41,085	35.899	3.91%
2014-03-17	0	38.40	38.40	38.90	38.30	38.70	23,100	890,665	38.557	34.49	34.49	34.94	34.40	34.76	25,720	34.630	-1.66%
2014-03-14	0	39.05	39.05	39.10	38.95	39.50	9,700	380,135	39.189	35.07	35.07	35.12	34.98	35.48	10,800	35.198	-2.01%
2014-03-13	0	39.85	39.85	40.30	39.65	40.50	48,900	1,961,450	40.111	35.79	35.79	36.20	35.61	36.37	54,446	36.026	-1.60%
2014-03-12	0	40.50	40.10	40.50	40.10	40.50	10,800	434,085	40.193	36.37	36.02	36.37	36.02	36.37	12,025	36.099	-1.46%
2014-03-11	0	41.10	41.00	41.30	41.00	41.70	13,600	560,060	41.181	36.91	36.82	37.09	36.82	37.45	15,142	36.986	-1.67%
2014-03-10	0	41.80	41.50	41.80	41.60	43.75	25,600	1,087,700	42.488	37.54	37.27	37.54	37.36	39.29	28,503	38.161	-5.11%
2014-03-07	0	44.05	43.80	44.20	43.05	44.50	53,400	2,338,080	43.784	39.56	39.34	39.70	38.67	39.97	59,456	39.325	2.20%
2014-03-06	0	43.10	43.00	43.30	42.50	43.30	312,450	13,445,885	43.034	38.71	38.62	38.89	38.17	38.89	347,884	38.651	0.58%
2014-03-05	0	42.85	42.55	42.80	42.05	42.95	126,000	5,379,005	42.691	38.49	38.22	38.44	37.77	38.58	140,289	38.342	1.42%
2014-03-04	1	-	-	-	-	-	0	0	-	37.95	-	-	-	-	0	-	0.00%
2014-03-03	0	42.25	42.15	42.45	40.10	42.25	40,300	1,678,865	41.659	37.95	37.86	38.13	36.02	37.95	44,870	37.416	-1.52%
2014-02-28	0	42.90	42.45	42.90	42.40	43.00	15,100	646,100	42.788	38.53	38.13	38.53	38.08	38.62	16,812	38.430	0.12%
2014-02-27	0	42.85	42.45	42.85	42.15	42.85	18,300	780,700	42.661	38.49	38.13	38.49	37.86	38.49	20,375	38.316	-0.35%
2014-02-26	0	43.00	42.75	43.00	42.80	43.00	8,500	364,950	42.935	38.62	38.40	38.62	38.44	38.62	9,464	38.562	0.00%
2014-02-25	0	43.00	42.90	43.30	43.00	43.60	16,900	728,255	43.092	38.62	38.53	38.89	38.62	39.16	18,817	38.703	-1.38%
2014-02-24	0	43.60	43.25	43.60	43.30	43.65	42,900	1,862,060	43.405	39.16	38.84	39.16	38.89	39.20	47,765	38.984	-1.13%
2014-02-21	0	44.10	43.75	44.10	43.70	44.65	50,000	2,204,035	44.081	39.61	39.29	39.61	39.25	40.10	55,670	39.591	-0.23%
2014-02-20	0	44.20	44.00	44.30	44.05	44.80	37,200	1,647,260	44.281	39.70	39.52	39.79	39.56	40.24	41,419	39.771	-0.90%
2014-02-19	0	44.60	44.40	44.70	44.20	44.60	53,700	2,385,380	44.420	40.06	39.88	40.15	39.70	40.06	59,790	39.896	-0.22%
2014-02-18	0	44.70	44.30	44.75	44.20	44.70	140,900	6,253,465	44.382	40.15	39.79	40.19	39.70	40.15	156,879	39.862	2.05%
2014-02-17	0	43.80	43.75	44.00	43.55	44.00	65,900	2,881,895	43.731	39.34	39.29	39.52	39.11	39.52	73,373	39.277	1.51%
2014-02-14	0	43.15	42.85	43.15	42.80	43.50	52,100	2,249,795	43.182	38.75	38.49	38.75	38.44	39.07	58,008	38.784	0.00%
2014-02-13	0	43.15	43.10	43.20	42.95	43.30	104,400	4,493,100	43.037	38.75	38.71	38.80	38.58	38.89	116,240	38.654	1.29%
2014-02-12	0	42.60	42.10	42.60	42.00	42.60	69,700	2,943,610	42.233	38.26	37.81	38.26	37.72	38.26	77,604	37.931	2.40%
2014-02-11	1	-	-	-	-	-	0	0	-	37.36	-	-	-	-	0	-	0.00%
2014-02-10	0	41.60	41.60	41.75	41.20	42.00	18,300	759,290	41.491	37.36	37.36	37.50	37.00	37.72	20,375	37.265	1.96%
2014-02-07	0	40.80	40.70	41.30	40.60	41.30	44,901	1,835,185	40.872	36.64	36.55	37.09	36.46	37.09	49,993	36.709	2.90%
2014-02-06	0	39.65	39.45	39.95	39.30	39.80	24,700	977,300	39.567	35.61	35.43	35.88	35.30	35.75	27,501	35.537	0.13%
2014-02-05	0	39.60	39.40	39.90	39.30	39.75	36,500	1,442,915	39.532	35.57	35.39	35.84	35.30	35.70	40,639	35.505	0.13%
2014-02-04	0	39.55	39.50	39.80	39.40	40.70	40,800	1,622,800	39.775	35.52	35.48	35.75	35.39	36.55	45,427	35.723	-4.24%
2014-01-30	0	41.30	41.25	41.70	41.20	41.35	2,900	119,745	41.291	37.09	37.05	37.45	37.00	37.14	3,229	37.086	-2.36%
2014-01-29	0	42.30	41.95	43.00	41.70	43.00	66,500	2,797,710	42.071	37.99	37.68	38.62	37.45	38.62	74,042	37.786	2.17%
2014-01-28	0	41.40	41.15	41.75	40.90	41.70	75,700	3,113,215	41.126	37.18	36.96	37.50	36.73	37.45	84,285	36.937	0.49%
2014-01-27	0	41.20	41.20	41.35	40.70	41.55	41,500	1,711,820	41.249	37.00	37.00	37.14	36.55	37.32	46,206	37.047	-3.06%
2014-01-24	0	42.50	42.50	42.75	42.35	42.80	30,700	1,310,525	42.688	38.17	38.17	38.40	38.04	38.44	34,182	38.340	-0.70%
2014-01-23	0	42.80	42.35	42.90	42.30	43.10	41,600	1,772,420	42.606	38.44	38.04	38.53	37.99	38.71	46,318	38.267	0.12%
2014-01-22	0	42.75	42.75	42.90	42.30	43.10	105,600	4,497,970	42.594	38.40	38.40	38.53	37.99	38.71	117,576	38.256	-0.93%
2014-01-21	0	43.15	42.80	43.20	42.40	43.20	50,000	2,148,455	42.969	38.75	38.44	38.80	38.08	38.80	55,670	38.592	1.65%
2014-01-20	0	42.45	42.40	42.55	42.10	42.65	175,600	7,447,035	42.409	38.13	38.08	38.22	37.81	38.31	195,514	38.089	2.17%
2014-01-17	0	41.55	41.35	41.80	41.05	41.90	84,700	3,511,475	41.458	37.32	37.14	37.54	36.87	37.63	94,306	37.235	1.84%
2014-01-16	0	40.80	40.60	40.80	40.35	40.80	39,500	1,600,725	40.525	36.64	36.46	36.64	36.24	36.64	43,980	36.397	0.49%
2014-01-15	0	40.60	40.15	40.60	39.90	40.80	160,500	6,473,285	40.332	36.46	36.06	36.46	35.84	36.64	178,702	36.224	0.87%
2014-01-14	0	40.25	40.00	40.40	40.10	40.45	24,300	976,805	40.198	36.15	35.93	36.29	36.02	36.33	27,056	36.103	-1.11%
2014-01-13	0	40.70	40.70	41.00	40.40	41.00	87,000	3,531,740	40.595	36.55	36.55	36.82	36.29	36.82	96,866	36.460	2.39%
2014-01-10	0	39.75	39.70	39.90	39.25	39.85	8,100	321,350	39.673	35.70	35.66	35.84	35.25	35.79	9,019	35.632	-0.62%
2014-01-09	0	40.00	39.90	40.00	39.70	40.00	71,200	2,841,060	39.903	35.93	35.84	35.93	35.66	35.93	79,275	35.838	1.39%
2014-01-08	0	39.45	39.20	40.00	38.90	39.95	16,500	647,415	39.237	35.43	35.21	35.93	34.94	35.88	18,371	35.241	1.15%
2014-01-07	0	39.00	38.80	39.25	38.60	39.00	24,200	937,740	38.750	35.03	34.85	35.25	34.67	35.03	26,944	34.803	0.65%
2014-01-06	0	38.75	38.65	39.00	38.55	38.90	99,422	3,850,750	38.731	34.80	34.71	35.03	34.62	34.94	110,697	34.786	-1.27%
2014-01-03	0	39.25	39.15	39.45	39.25	39.45	3,800	149,430	39.324	35.25	35.16	35.43	35.25	35.43	4,231	35.318	-1.63%
2014-01-02	0	39.90	39.90	40.30	39.85	40.10	43,550	1,738,730	39.925	35.84	35.84	36.20	35.79	36.02	48,489	35.858	-0.62%
2013-12-31	0	40.15	40.10	40.50	40.00	40.55	2,600	104,880	40.338	36.06	36.02	36.37	35.93	36.42	2,895	36.230	0.00%
2013-12-30	0	40.15	40.10	40.30	39.40	40.30	44,700	1,780,560	39.834	36.06	36.02	36.20	35.39	36.20	49,769	35.776	1.90%
2013-12-27	0	39.40	38.70	39.40	38.45	39.50	10,400	404,870	38.930	35.39	34.76	35.39	34.53	35.48	11,579	34.965	0.00%
2013-12-24	0	39.40	39.05	39.40	38.80	39.60	12,000	471,060	39.255	35.39	35.07	35.39	34.85	35.57	13,361	35.257	0.64%
2013-12-23	0	39.15	38.85	39.20	38.70	40.00	31,200	1,221,555	39.152	35.16	34.89	35.21	34.76	35.93	34,738	35.165	-1.01%
2013-12-20	0	39.55	38.95	39.85	38.70	39.55	432,325	16,703,085	38.635	35.52	34.98	35.79	34.76	35.52	481,353	34.700	1.80%
2013-12-19	0	38.85	38.70	39.25	38.85	39.35	56,100	2,197,770	39.176	34.89	34.76	35.25	34.89	35.34	62,462	35.186	-0.26%
2013-12-18	0	38.95	38.35	39.15	38.30	39.25	6,400	248,755	38.868	34.98	34.44	35.16	34.40	35.25	7,126	34.909	2.50%
2013-12-17	0	38.00	37.80	38.50	37.75	38.50	134,253	5,099,979	37.988	34.13	33.95	34.58	33.90	34.58	149,478	34.119	1.06%
2013-12-16	0	37.60	37.50	37.60	37.55	38.30	16,700	630,010	37.725	33.77	33.68	33.77	33.73	34.40	18,594	33.883	-0.66%
2013-12-13	0	37.85	37.85	38.15	37.80	38.00	9,200	349,465	37.985	33.99	33.99	34.26	33.95	34.13	10,243	34.116	-0.39%
2013-12-12	0	38.00	37.85	38.05	38.00	38.30	32,400	1,233,615	38.075	34.13	33.99	34.17	34.13	34.40	36,074	34.196	-1.55%
2013-12-11	0	38.60	38.60	39.00	38.30	38.90	110,400	4,285,665	38.819	34.67	34.67	35.03	34.40	34.94	122,920	34.865	-1.03%
2013-12-10	0	39.00	38.90	39.25	38.90	39.40	10,200	398,520	39.071	35.03	34.94	35.25	34.94	35.39	11,357	35.091	0.65%
2013-12-09	0	38.75	38.75	39.00	38.65	39.50	28,600	1,115,425	39.001	34.80	34.80	35.03	34.71	35.48	31,843	35.028	0.26%
2013-12-06	0	38.65	38.55	39.10	38.35	39.10	1,000	38,725	38.725	34.71	34.62	35.12	34.44	35.12	1,113	34.781	-0.26%
2013-12-05	0	38.75	38.60	39.20	38.40	39.20	6,000	231,915	38.653	34.80	34.67	35.21	34.49	35.21	6,680	34.716	0.91%
2013-12-04	0	38.40	38.40	38.90	38.35	38.95	9,200	354,755	38.560	34.49	34.49	34.94	34.44	34.98	10,243	34.633	-1.29%
2013-12-03	0	38.90	38.90	38.95	38.60	39.30	74,000	2,873,980	38.838	34.94	34.94	34.98	34.67	35.30	82,392	34.882	-2.38%
2013-12-02	0	39.85	39.00	39.85	38.90	39.90	16,600	655,825	39.508	35.79	35.03	35.79	34.94	35.84	18,483	35.483	0.89%
2013-11-29	0	39.50	39.50	39.55	39.05	39.50	7,200	283,315	39.349	35.48	35.48	35.52	35.07	35.48	8,017	35.341	2.07%
2013-11-28	0	38.70	38.50	38.80	38.50	38.95	5,300	205,750	38.821	34.76	34.58	34.85	34.58	34.98	5,901	34.867	1.04%
2013-11-27	0	38.30	38.25	38.45	38.20	38.85	44,500	1,703,990	38.292	34.40	34.35	34.53	34.31	34.89	49,547	34.392	-1.42%
2013-11-26	0	38.85	38.80	38.95	38.65	39.15	59,100	2,293,850	38.813	34.89	34.85	34.98	34.71	35.16	65,802	34.860	-1.02%
2013-11-25	0	39.25	39.20	39.40	39.15	39.75	7,800	306,975	39.356	35.25	35.21	35.39	35.16	35.70	8,685	35.347	-0.88%
2013-11-22	0	39.60	39.35	39.95	39.35	39.95	6,200	245,470	39.592	35.57	35.34	35.88	35.34	35.88	6,903	35.559	0.25%
2013-11-21	0	39.50	39.50	39.85	39.50	39.90	27,600	1,093,635	39.624	35.48	35.48	35.79	35.48	35.84	30,730	35.588	-1.25%
2013-11-20	0	40.00	40.00	40.15	40.00	40.75	74,100	3,008,915	40.606	35.93	35.93	36.06	35.93	36.60	82,503	36.470	-1.48%
2013-11-19	0	40.60	40.25	40.70	40.50	40.95	26,200	1,064,330	40.623	36.46	36.15	36.55	36.37	36.78	29,171	36.486	-0.49%
2013-11-18	0	40.80	40.80	41.10	40.55	41.15	28,900	1,178,105	40.765	36.64	36.64	36.91	36.42	36.96	32,177	36.613	0.37%
2013-11-15	0	40.65	40.60	40.75	40.30	40.75	46,600	1,890,280	40.564	36.51	36.46	36.60	36.20	36.60	51,885	36.432	-0.37%
2013-11-14	0	40.80	40.80	41.20	40.30	41.20	79,200	3,230,515	40.789	36.64	36.64	37.00	36.20	37.00	88,182	36.635	-0.12%
2013-11-13	0	40.85	40.50	40.85	40.30	40.85	152,800	6,213,285	40.663	36.69	36.37	36.69	36.20	36.69	170,129	36.521	0.12%
2013-11-12	0	40.80	40.70	40.90	40.65	40.90	6,400	260,790	40.748	36.64	36.55	36.73	36.51	36.73	7,126	36.598	-0.61%
2013-11-11	0	41.05	40.90	41.30	40.90	41.20	17,600	722,800	41.068	36.87	36.73	37.09	36.73	37.00	19,596	36.885	-0.36%
2013-11-08	0	41.20	41.20	41.40	41.05	41.25	11,800	485,005	41.102	37.00	37.00	37.18	36.87	37.05	13,138	36.916	-2.14%
2013-11-07	0	42.10	42.10	42.50	42.10	42.30	20,800	878,125	42.218	37.81	37.81	38.17	37.81	37.99	23,159	37.917	-0.94%
2013-11-06	0	42.50	42.75	42.80	42.00	42.75	68,177	2,881,538	42.266	38.17	38.40	38.44	37.72	38.40	75,909	37.961	3.16%
2013-11-05	0	41.20	41.00	41.45	41.20	41.35	1,700	70,225	41.309	37.00	36.82	37.23	37.00	37.14	1,893	37.101	0.86%
2013-11-04	0	40.85	40.85	41.25	40.85	41.80	16,800	692,365	41.212	36.69	36.69	37.05	36.69	37.54	18,705	37.015	-2.97%
2013-11-01	0	42.10	42.10	42.30	42.00	42.00	15,400	646,800	42.000	37.81	37.81	37.99	37.72	37.72	17,146	37.722	-0.59%
2013-10-31	1	-	-	-	-	-	0	0	-	38.04	-	-	-	-	0	-	0.00%
2013-10-30	0	42.35	42.35	42.50	42.20	42.80	9,400	398,185	42.360	38.04	38.04	38.17	37.90	38.44	10,466	38.046	-0.94%
2013-10-29	0	42.75	42.25	42.70	42.20	42.85	1,800	76,420	42.456	38.40	37.95	38.35	37.90	38.49	2,004	38.131	-0.81%
2013-10-28	0	43.10	43.00	43.25	42.70	43.20	40,000	1,718,755	42.969	38.71	38.62	38.84	38.35	38.80	44,536	38.592	1.29%
2013-10-25	0	42.55	42.20	42.65	42.20	42.75	41,000	1,738,115	42.393	38.22	37.90	38.31	37.90	38.40	45,650	38.075	-0.70%
2013-10-24	0	42.85	42.55	42.95	42.10	43.00	27,900	1,189,720	42.642	38.49	38.22	38.58	37.81	38.62	31,064	38.299	0.82%
2013-10-23	0	42.50	42.10	42.55	42.45	42.95	43,900	1,871,100	42.622	38.17	37.81	38.22	38.13	38.58	48,879	38.281	0.00%
2013-10-22	0	42.50	42.15	42.55	42.50	42.80	108,300	4,622,750	42.685	38.17	37.86	38.22	38.17	38.44	120,582	38.337	0.47%
2013-10-21	0	42.30	42.00	42.50	41.60	42.30	26,400	1,103,410	41.796	37.99	37.72	38.17	37.36	37.99	29,394	37.539	1.08%
2013-10-18	0	41.85	41.60	42.10	41.25	42.00	26,300	1,098,380	41.763	37.59	37.36	37.81	37.05	37.72	29,283	37.510	2.83%
2013-10-17	0	40.70	40.55	41.00	40.60	41.20	19,800	808,555	40.836	36.55	36.42	36.82	36.46	37.00	22,045	36.677	-1.21%
2013-10-16	0	41.20	41.05	41.70	41.20	41.80	13,500	559,800	41.467	37.00	36.87	37.45	37.00	37.54	15,031	37.243	-0.72%
2013-10-15	0	41.50	41.05	41.50	40.80	41.60	18,300	754,565	41.233	37.27	36.87	37.27	36.64	37.36	20,375	37.033	1.97%
2013-10-11	0	40.70	40.70	40.90	40.50	41.10	15,900	648,740	40.801	36.55	36.55	36.73	36.37	36.91	17,703	36.645	0.62%
2013-10-10	0	40.45	40.25	40.55	39.70	40.45	22,800	915,065	40.134	36.33	36.15	36.42	35.66	36.33	25,386	36.047	-0.37%
2013-10-09	0	40.60	40.50	40.85	40.50	40.80	140,500	5,725,215	40.749	36.46	36.37	36.69	36.37	36.64	156,434	36.598	0.25%
2013-10-08	0	40.50	40.50	41.05	40.45	41.15	27,000	1,102,895	40.848	36.37	36.37	36.87	36.33	36.96	30,062	36.687	-1.34%
2013-10-07	0	41.05	40.75	41.05	40.60	41.25	8,200	335,665	40.935	36.87	36.60	36.87	36.46	37.05	9,130	36.765	0.61%
2013-10-04	0	40.80	40.75	41.25	40.75	41.80	85,600	3,512,535	41.034	36.64	36.60	37.05	36.60	37.54	95,308	36.855	-2.63%
2013-10-03	0	41.90	41.85	42.05	41.70	42.40	25,200	1,062,570	42.165	37.63	37.59	37.77	37.45	38.08	28,058	37.871	2.82%
2013-10-02	0	40.75	40.60	41.55	40.75	41.60	19,200	793,400	41.323	36.60	36.46	37.32	36.60	37.36	21,377	37.114	-2.74%
2013-09-30	0	41.90	41.80	42.50	41.90	43.00	48,100	2,056,120	42.747	37.63	37.54	38.17	37.63	38.62	53,555	38.393	-2.67%
2013-09-27	0	43.05	42.95	43.15	42.50	43.10	77,500	3,316,645	42.795	38.67	38.58	38.75	38.17	38.71	86,289	38.436	2.26%
2013-09-26	0	42.10	41.85	42.25	41.90	42.25	57,300	2,407,055	42.008	37.81	37.59	37.95	37.63	37.95	63,798	37.729	1.32%
2013-09-25	0	41.55	41.50	41.80	41.50	41.85	20,600	858,770	41.688	37.32	37.27	37.54	37.27	37.59	22,936	37.442	-0.12%
2013-09-24	0	41.60	41.50	41.95	41.60	41.80	15,100	628,455	41.620	37.36	37.27	37.68	37.36	37.54	16,812	37.380	-0.24%
2013-09-23	0	41.70	41.65	42.00	41.55	41.90	27,500	1,148,585	41.767	37.45	37.41	37.72	37.32	37.63	30,619	37.513	-2.23%
2013-09-19	0	42.65	42.65	42.70	41.20	43.00	376,600	15,770,545	41.876	38.31	38.31	38.35	37.00	38.62	419,309	37.611	4.02%
2013-09-18	0	41.00	40.65	41.30	40.75	41.25	65,300	2,675,315	40.970	36.82	36.51	37.09	36.60	37.05	72,705	36.797	0.00%
2013-09-17	0	41.00	40.95	41.30	41.00	41.90	89,300	3,700,160	41.435	36.82	36.78	37.09	36.82	37.63	99,427	37.215	-3.53%
2013-09-16	0	42.50	42.30	42.70	41.85	42.80	204,600	8,633,675	42.198	38.17	37.99	38.35	37.59	38.44	227,803	37.900	3.28%
2013-09-13	0	41.15	41.05	41.40	41.05	41.90	96,900	4,023,215	41.519	36.96	36.87	37.18	36.87	37.63	107,889	37.290	-0.84%
2013-09-12	0	41.50	41.40	41.50	40.85	41.70	368,400	15,178,950	41.202	37.27	37.18	37.27	36.69	37.45	410,179	37.006	3.23%
2013-09-11	0	40.20	40.20	40.30	39.50	40.40	284,600	11,386,115	40.007	36.11	36.11	36.20	35.48	36.29	316,875	35.932	3.34%
2013-09-10	1	-	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2013-09-09	0	38.90	38.60	38.90	38.20	38.95	322,900	12,490,495	38.682	34.94	34.67	34.94	34.31	34.98	359,519	34.742	2.37%
2013-09-06	0	38.00	37.55	38.00	37.65	38.50	63,700	2,438,535	38.282	34.13	33.73	34.13	33.82	34.58	70,924	34.382	-1.17%
2013-09-05	0	38.45	38.15	38.50	37.80	38.45	205,100	7,838,425	38.218	34.53	34.26	34.58	33.95	34.53	228,360	34.325	1.72%
2013-09-04	0	37.80	37.35	37.80	37.40	38.00	41,934	1,579,386	37.664	33.95	33.55	33.95	33.59	34.13	46,690	33.827	0.00%
2013-09-03	0	37.80	37.45	37.80	37.60	37.90	57,900	2,179,165	37.637	33.95	33.64	33.95	33.77	34.04	64,466	33.803	0.40%
2013-09-02	0	37.65	37.60	37.70	36.65	37.70	269,400	10,108,290	37.521	33.82	33.77	33.86	32.92	33.86	299,952	33.700	2.17%
2013-08-30	0	36.85	36.60	37.15	36.60	37.30	12,000	442,930	36.911	33.10	32.87	33.37	32.87	33.50	13,361	33.151	-0.41%
2013-08-29	0	37.00	36.80	37.50	37.00	37.75	89,800	3,351,320	37.320	33.23	33.05	33.68	33.23	33.90	99,984	33.519	0.14%
2013-08-28	0	36.95	36.70	37.00	36.65	37.00	12,600	464,230	36.844	33.19	32.96	33.23	32.92	33.23	14,029	33.091	-1.02%
2013-08-27	0	37.75	37.55	37.85	37.45	38.15	358,700	13,555,847	37.792	33.53	33.35	33.62	33.26	33.88	403,859	33.566	0.67%
2013-08-26	0	37.50	37.50	37.95	37.40	38.25	159,500	5,994,850	37.585	33.31	33.31	33.71	33.22	33.97	179,581	33.382	-1.19%
2013-08-23	0	37.95	37.70	38.10	37.60	38.05	56,500	2,138,095	37.842	33.71	33.48	33.84	33.40	33.80	63,613	33.611	0.66%
2013-08-22	0	37.70	37.40	37.75	36.00	37.70	38,900	1,430,660	36.778	33.48	33.22	33.53	31.97	33.48	43,797	32.665	2.59%
2013-08-21	0	36.75	36.50	36.90	35.00	36.75	60,600	2,157,795	35.607	32.64	32.42	32.77	31.09	32.64	68,229	31.626	-0.68%
2013-08-20	1	-	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.00%
2013-08-19	0	37.00	36.60	37.10	36.45	37.20	11,605	428,538	36.927	32.86	32.51	32.95	32.37	33.04	13,066	32.798	0.41%
2013-08-16	0	36.85	36.55	36.95	36.35	36.85	45,700	1,670,785	36.560	32.73	32.46	32.82	32.29	32.73	51,454	32.472	0.14%
2013-08-15	0	36.80	36.80	36.95	36.40	37.00	59,900	2,198,180	36.697	32.69	32.69	32.82	32.33	32.86	67,441	32.594	-0.14%
2013-08-13	0	36.85	36.60	36.85	35.60	37.05	273,800	9,996,220	36.509	32.73	32.51	32.73	31.62	32.91	308,271	32.427	3.66%
2013-08-12	0	35.55	35.25	35.60	35.00	35.75	274,200	9,711,115	35.416	31.57	31.31	31.62	31.09	31.75	308,721	31.456	3.95%
2013-08-09	0	34.20	34.10	34.25	33.55	34.30	415,100	14,097,325	33.961	30.38	30.29	30.42	29.80	30.46	467,360	30.164	2.09%
2013-08-08	0	33.50	33.25	33.55	32.55	33.55	302,700	10,070,035	33.267	29.75	29.53	29.80	28.91	29.80	340,809	29.547	3.24%
2013-08-07	0	32.45	32.30	32.65	31.90	32.80	24,000	776,740	32.364	28.82	28.69	29.00	28.33	29.13	27,022	28.745	-2.99%
2013-08-06	0	33.45	33.00	33.70	33.45	34.25	57,600	1,961,825	34.059	29.71	29.31	29.93	29.71	30.42	64,852	30.251	-2.19%
2013-08-05	0	34.20	33.80	34.20	33.80	34.30	57,700	1,971,665	34.171	30.38	30.02	30.38	30.02	30.46	64,964	30.350	1.18%
2013-08-02	0	33.80	32.70	33.70	32.50	34.40	199,800	6,769,010	33.879	30.02	29.04	29.93	28.87	30.55	224,954	30.091	2.42%
2013-08-01	0	33.00	32.75	33.10	32.70	33.05	129,200	4,259,555	32.969	29.31	29.09	29.40	29.04	29.35	145,466	29.282	0.61%
2013-07-31	0	32.80	32.60	33.15	32.65	33.20	22,500	742,380	32.995	29.13	28.95	29.44	29.00	29.49	25,333	29.305	-2.67%
2013-07-30	0	33.70	33.50	33.70	33.45	33.90	245,500	8,247,410	33.594	29.93	29.75	29.93	29.71	30.11	276,408	29.838	0.45%
2013-07-29	0	33.55	33.40	33.80	33.00	34.00	117,100	3,931,610	33.575	29.80	29.67	30.02	29.31	30.20	131,843	29.820	-0.45%
2013-07-26	0	33.70	33.50	33.75	33.55	33.75	105,900	3,572,475	33.734	29.93	29.75	29.98	29.80	29.98	119,233	29.962	0.75%
2013-07-25	0	33.45	33.45	34.00	33.45	34.40	33,400	1,133,970	33.951	29.71	29.71	30.20	29.71	30.55	37,605	30.155	-1.47%
2013-07-24	0	33.95	33.60	33.95	33.00	34.00	268,700	9,025,185	33.588	30.15	29.84	30.15	29.31	30.20	302,529	29.832	3.66%
2013-07-23	0	32.75	32.35	32.75	32.10	32.80	60,400	1,957,470	32.408	29.09	28.73	29.09	28.51	29.13	68,004	28.785	1.55%
2013-07-22	0	32.25	32.00	32.40	31.95	32.40	159,400	5,130,385	32.186	28.64	28.42	28.78	28.38	28.78	179,468	28.587	0.62%
2013-07-19	0	32.05	31.70	32.05	31.60	32.25	21,600	686,995	31.805	28.47	28.16	28.47	28.07	28.64	24,319	28.249	-0.16%
2013-07-18	0	32.10	31.75	32.20	31.75	32.25	152,500	4,894,850	32.097	28.51	28.20	28.60	28.20	28.64	171,699	28.508	2.72%
2013-07-17	0	31.25	31.25	31.45	31.00	31.50	16,500	516,355	31.294	27.76	27.76	27.93	27.53	27.98	18,577	27.795	0.64%
2013-07-16	0	31.05	30.95	31.30	30.40	31.20	24,600	758,930	30.851	27.58	27.49	27.80	27.00	27.71	27,697	27.401	-0.32%
2013-07-15	0	31.15	30.70	31.30	30.50	31.30	13,700	422,670	30.852	27.67	27.27	27.80	27.09	27.80	15,425	27.402	1.47%
2013-07-12	0	30.70	30.60	31.45	30.65	31.50	149,800	4,670,540	31.179	27.27	27.18	27.93	27.22	27.98	168,659	27.692	-2.54%
2013-07-11	0	31.50	31.00	31.50	30.50	31.55	270,000	8,421,690	31.191	27.98	27.53	27.98	27.09	28.02	303,992	27.704	3.62%
2013-07-10	0	30.40	30.15	30.50	29.90	30.95	54,100	1,628,690	30.105	27.00	26.78	27.09	26.56	27.49	60,911	26.739	-0.16%
2013-07-09	0	30.45	30.30	30.60	30.00	30.80	38,500	1,173,795	30.488	27.05	26.91	27.18	26.65	27.36	43,347	27.079	1.16%
2013-07-08	0	30.10	29.90	30.25	29.75	31.00	74,500	2,241,250	30.084	26.73	26.56	26.87	26.42	27.53	83,879	26.720	-4.75%
2013-07-05	0	31.60	31.55	32.35	31.60	32.10	44,700	1,425,960	31.901	28.07	28.02	28.73	28.07	28.51	50,328	28.334	-1.71%
2013-07-04	0	32.15	31.90	32.25	31.30	32.25	142,200	4,500,965	31.652	28.55	28.33	28.64	27.80	28.64	160,103	28.113	2.06%
2013-07-03	0	31.50	31.45	31.50	31.40	33.25	142,200	4,562,045	32.082	27.98	27.93	27.98	27.89	29.53	160,103	28.495	-6.39%
2013-07-02	0	33.65	33.20	33.65	33.00	33.70	65,300	2,181,505	33.407	29.89	29.49	29.89	29.31	29.93	73,521	29.672	2.12%
2013-06-28	0	32.95	32.65	32.95	32.75	33.40	20,800	686,725	33.016	29.27	29.00	29.27	29.09	29.67	23,419	29.324	-1.64%
2013-06-27	0	33.50	33.00	33.60	32.80	33.55	76,900	2,552,665	33.195	29.75	29.31	29.84	29.13	29.80	86,582	29.483	3.40%
2013-06-26	0	32.40	32.30	33.80	32.25	33.80	65,600	2,158,045	32.897	28.78	28.69	30.02	28.64	30.02	73,859	29.218	-2.26%
2013-06-25	0	33.15	33.00	33.30	33.00	33.85	44,300	1,474,325	33.280	29.44	29.31	29.58	29.31	30.06	49,877	29.559	-3.07%
2013-06-24	0	34.20	33.85	34.30	33.45	35.20	88,800	3,064,915	34.515	30.38	30.06	30.46	29.71	31.26	99,980	30.655	-4.34%
2013-06-21	0	35.75	35.50	35.60	35.25	36.00	79,100	2,817,190	35.616	31.75	31.53	31.62	31.31	31.97	89,058	31.633	-0.69%
2013-06-20	0	36.00	35.70	36.00	35.70	36.95	129,700	4,682,690	36.104	31.97	31.71	31.97	31.71	32.82	146,029	32.067	-4.00%
2013-06-19	0	37.50	37.40	37.55	37.40	38.10	140,200	5,259,790	37.516	33.31	33.22	33.35	33.22	33.84	157,851	33.321	-1.32%
2013-06-18	0	38.00	37.85	38.00	37.60	38.80	45,600	1,729,060	37.918	33.75	33.62	33.75	33.40	34.46	51,341	33.678	-2.31%
2013-06-17	0	38.90	38.90	39.40	37.90	38.90	70,000	2,689,745	38.425	34.55	34.55	34.99	33.66	34.55	78,813	34.128	3.46%
2013-06-14	0	37.60	37.40	38.20	37.00	38.35	39,000	1,468,720	37.659	33.40	33.22	33.93	32.86	34.06	43,910	33.448	4.44%
2013-06-13	0	36.00	36.00	36.20	35.80	36.90	102,900	3,736,205	36.309	31.97	31.97	32.15	31.80	32.77	115,855	32.249	-2.44%
2013-06-11	0	36.90	36.90	37.70	36.90	38.00	38,900	1,457,785	37.475	32.77	32.77	33.48	32.77	33.75	43,797	33.285	-2.12%
2013-06-10	0	37.70	37.70	38.00	37.50	38.10	101,400	3,830,020	37.771	33.48	33.48	33.75	33.31	33.84	114,166	33.548	-0.79%
2013-06-07	0	38.00	38.00	38.45	37.80	38.55	32,400	1,232,355	38.036	33.75	33.75	34.15	33.57	34.24	36,479	33.783	-0.26%
2013-06-06	0	38.10	38.10	38.30	37.50	38.50	17,900	679,390	37.955	33.84	33.84	34.02	33.31	34.19	20,154	33.711	-1.04%
2013-06-05	0	38.50	38.50	38.75	38.00	38.65	23,000	883,185	38.399	34.19	34.19	34.42	33.75	34.33	25,896	34.106	-1.28%
2013-06-04	0	39.00	38.90	39.40	38.25	39.30	37,400	1,451,015	38.797	34.64	34.55	34.99	33.97	34.91	42,109	34.459	2.23%
2013-06-03	0	38.15	38.15	38.20	37.90	38.55	36,400	1,386,605	38.094	33.88	33.88	33.93	33.66	34.24	40,983	33.834	-2.18%
2013-05-31	0	39.00	38.70	39.00	38.80	39.65	12,100	477,075	39.428	34.64	34.37	34.64	34.46	35.22	13,623	35.019	-1.64%
2013-05-30	0	39.65	39.15	39.65	38.40	39.70	82,900	3,220,705	38.850	35.22	34.77	35.22	34.11	35.26	93,337	34.506	2.45%
2013-05-29	0	38.70	38.50	38.80	38.40	39.00	157,300	6,078,015	38.640	34.37	34.19	34.46	34.11	34.64	177,104	34.319	-1.02%
2013-05-28	0	39.10	38.50	39.10	38.50	39.50	45,900	1,775,010	38.671	34.73	34.19	34.73	34.19	35.08	51,679	34.347	0.51%
2013-05-27	0	38.90	38.90	39.40	38.50	39.00	12,600	488,880	38.800	34.55	34.55	34.99	34.19	34.64	14,186	34.461	-1.02%
2013-05-24	0	39.30	39.30	39.65	39.05	39.90	34,500	1,361,355	39.460	34.91	34.91	35.22	34.68	35.44	38,843	35.047	-0.51%
2013-05-23	0	39.50	39.35	39.55	39.10	40.15	36,100	1,431,565	39.656	35.08	34.95	35.13	34.73	35.66	40,645	35.221	-1.25%
2013-05-22	0	40.00	39.95	40.20	39.30	40.50	23,300	926,550	39.766	35.53	35.48	35.70	34.91	35.97	26,233	35.319	-1.23%
2013-05-21	0	41.30	40.70	41.40	39.65	41.30	98,000	3,915,305	39.952	35.97	35.45	36.06	34.53	35.97	112,527	34.794	1.85%
2013-05-20	0	40.55	40.05	42.00	38.05	41.50	224,900	9,012,625	40.074	35.32	34.88	36.58	33.14	36.14	258,238	34.900	2.27%
2013-05-16	1	39.65	39.55	39.70	39.50	40.00	16,300	644,810	39.559	34.53	34.44	34.57	34.40	34.84	18,716	34.452	-1.37%
2013-05-15	0	40.20	39.80	40.20	39.75	40.90	41,400	1,658,070	40.050	35.01	34.66	35.01	34.62	35.62	47,537	34.880	-1.11%
2013-05-14	0	40.65	40.55	41.30	40.55	42.00	145,800	5,957,450	40.860	35.40	35.32	35.97	35.32	36.58	167,413	35.585	-4.58%
2013-05-13	1	-	-	-	-	-	0	0	-	37.10	-	-	-	-	0	-	0.00%
2013-05-10	0	42.60	42.20	42.75	42.20	42.75	47,000	2,002,000	42.596	37.10	36.75	37.23	36.75	37.23	53,967	37.097	0.12%
2013-05-09	0	42.55	42.00	42.55	42.00	42.80	200,400	8,498,690	42.409	37.06	36.58	37.06	36.58	37.27	230,106	36.934	1.31%
2013-05-08	0	42.00	41.75	42.00	41.60	42.00	43,000	1,803,910	41.951	36.58	36.36	36.58	36.23	36.58	49,374	36.536	0.24%
2013-05-07	0	41.90	41.90	42.30	41.15	42.60	71,800	3,004,025	41.839	36.49	36.49	36.84	35.84	37.10	82,443	36.437	1.45%
2013-05-06	0	41.30	41.10	41.45	41.00	41.80	41,800	1,730,055	41.389	35.97	35.79	36.10	35.71	36.40	47,996	36.046	2.74%
2013-05-03	0	40.20	39.75	40.35	39.05	40.70	216,100	8,627,860	39.925	35.01	34.62	35.14	34.01	35.45	248,133	34.771	6.91%
2013-05-02	0	37.60	37.60	38.20	37.20	38.30	198,400	7,518,615	37.896	32.75	32.75	33.27	32.40	33.36	227,810	33.004	-4.20%
2013-04-30	0	39.25	38.70	39.25	38.70	39.30	20,400	791,710	38.809	34.18	33.70	34.18	33.70	34.23	23,424	33.799	1.29%
2013-04-29	0	38.75	38.30	39.40	38.50	39.50	28,000	1,086,785	38.814	33.75	33.36	34.31	33.53	34.40	32,151	33.803	-0.13%
2013-04-26	0	38.80	38.60	39.20	38.80	39.50	48,400	1,893,745	39.127	33.79	33.62	34.14	33.79	34.40	55,575	34.076	-0.51%
2013-04-25	0	39.00	39.00	39.25	38.20	39.60	53,400	2,070,400	38.772	33.97	33.97	34.18	33.27	34.49	61,316	33.766	2.63%
2013-04-24	0	38.00	37.85	38.30	37.20	38.30	28,600	1,080,455	37.778	33.09	32.96	33.36	32.40	33.36	32,840	32.901	3.12%
2013-04-23	0	36.85	36.45	36.85	36.35	37.00	67,500	2,474,905	36.665	32.09	31.74	32.09	31.66	32.22	77,506	31.932	-1.07%
2013-04-22	0	37.25	37.10	37.70	37.10	37.90	34,100	1,276,830	37.444	32.44	32.31	32.83	32.31	33.01	39,155	32.610	-2.10%
2013-04-19	0	38.05	37.75	38.15	37.10	38.05	32,800	1,235,945	37.681	33.14	32.88	33.22	32.31	33.14	37,662	32.817	0.66%
2013-04-18	0	37.80	37.65	37.95	37.00	38.20	38,000	1,428,455	37.591	32.92	32.79	33.05	32.22	33.27	43,633	32.738	0.80%
2013-04-17	0	37.50	37.50	37.75	37.20	39.80	139,400	5,422,410	38.898	32.66	32.66	32.88	32.40	34.66	160,064	33.877	-3.10%
2013-04-16	0	38.70	38.70	38.90	37.60	39.20	90,000	3,464,845	38.498	33.70	33.70	33.88	32.75	34.14	103,341	33.528	-3.61%
2013-04-15	0	40.15	40.10	40.20	40.00	41.05	120,000	4,840,870	40.341	34.97	34.92	35.01	34.84	35.75	137,788	35.133	-3.37%
2013-04-12	0	41.55	41.50	42.05	41.55	42.15	211,300	8,812,345	41.705	36.19	36.14	36.62	36.19	36.71	242,622	36.321	-0.60%
2013-04-11	0	41.80	41.50	41.85	41.65	43.00	20,000	843,340	42.167	36.40	36.14	36.45	36.27	37.45	22,965	36.723	-2.34%
2013-04-10	0	42.80	42.60	42.90	42.00	42.85	20,200	859,875	42.568	37.27	37.10	37.36	36.58	37.32	23,194	37.073	3.13%
2013-04-09	0	41.50	41.15	41.95	41.10	41.50	24,200	997,320	41.212	36.14	35.84	36.53	35.79	36.14	27,787	35.891	2.60%
2013-04-08	0	40.45	40.40	40.65	40.40	41.00	34,900	1,423,280	40.782	35.23	35.18	35.40	35.18	35.71	40,073	35.517	0.50%
2013-04-05	0	40.25	40.10	41.00	40.25	41.15	18,700	763,630	40.836	35.05	34.92	35.71	35.05	35.84	21,472	35.564	-2.42%
2013-04-03	0	41.25	40.80	41.25	41.25	42.30	34,400	1,434,085	41.689	35.92	35.53	35.92	35.92	36.84	39,499	36.307	-2.48%
2013-04-02	1	42.30	41.70	42.30	41.80	42.35	900	37,675	41.861	36.84	36.32	36.84	36.40	36.88	1,033	36.457	1.44%
2013-03-28	0	41.70	41.70	42.20	41.65	42.10	13,900	580,605	41.770	36.32	36.32	36.75	36.27	36.66	15,960	36.378	-0.83%
2013-03-27	0	42.05	42.05	42.35	42.00	42.55	18,000	762,185	42.344	36.62	36.62	36.88	36.58	37.06	20,668	36.877	0.12%
2013-03-26	0	42.00	42.00	42.70	42.00	42.80	12,900	547,590	42.449	36.58	36.58	37.19	36.58	37.27	14,812	36.969	-1.87%
2013-03-25	0	42.80	42.80	42.90	42.80	42.95	9,700	415,925	42.879	37.27	37.27	37.36	37.27	37.41	11,138	37.343	0.71%
2013-03-22	0	42.50	42.50	42.60	42.15	42.80	56,000	2,376,295	42.434	37.01	37.01	37.10	36.71	37.27	64,301	36.956	-1.85%
2013-03-21	0	43.30	43.30	43.35	43.20	43.35	10,400	450,075	43.276	37.71	37.71	37.75	37.62	37.75	11,942	37.690	-0.46%
2013-03-20	0	43.50	43.45	44.00	43.50	43.95	19,700	858,090	43.558	37.88	37.84	38.32	37.88	38.28	22,620	37.935	-1.58%
2013-03-19	0	44.20	44.05	44.20	44.10	44.80	7,300	323,850	44.363	38.49	38.36	38.49	38.41	39.02	8,382	38.636	-0.34%
2013-03-18	0	44.35	44.30	44.70	44.35	44.85	76,900	3,424,075	44.526	38.62	38.58	38.93	38.62	39.06	88,299	38.778	-1.99%
2013-03-15	0	45.25	45.25	45.40	45.00	45.35	69,600	3,145,290	45.191	39.41	39.41	39.54	39.19	39.50	79,917	39.357	-0.33%
2013-03-14	0	45.40	44.60	45.40	44.60	45.55	76,200	3,452,380	45.307	39.54	38.84	39.54	38.84	39.67	87,495	39.458	-0.22%
2013-03-13	0	45.50	44.70	45.50	44.50	45.50	86,800	3,910,770	45.055	39.63	38.93	39.63	38.76	39.63	99,667	39.238	0.89%
2013-03-12	0	45.10	44.80	45.10	44.35	45.20	56,200	2,512,350	44.704	39.28	39.02	39.28	38.62	39.36	64,531	38.933	0.45%
2013-03-11	0	44.90	44.90	45.20	44.40	45.25	12,600	562,275	44.625	39.10	39.10	39.36	38.67	39.41	14,468	38.864	-0.33%
2013-03-08	0	45.05	45.00	45.15	44.50	45.20	40,600	1,824,540	44.939	39.23	39.19	39.32	38.76	39.36	46,618	39.138	-0.77%
2013-03-07	0	45.40	45.35	45.45	45.00	45.55	16,100	728,455	45.246	39.54	39.50	39.58	39.19	39.67	18,487	39.405	-0.33%
2013-03-06	0	45.55	45.50	45.85	45.15	45.80	63,100	2,875,975	45.578	39.67	39.63	39.93	39.32	39.89	72,454	39.694	3.52%
2013-03-05	1	-	-	-	-	-	0	0	-	38.32	-	-	-	-	0	-	0.00%
2013-03-04	0	44.00	43.90	44.00	43.75	45.00	197,100	8,669,780	43.987	38.32	38.23	38.32	38.10	39.19	226,317	38.308	-2.65%
2013-03-01	0	45.20	45.20	45.60	45.00	45.70	5,300	239,395	45.169	39.36	39.36	39.71	39.19	39.80	6,086	39.338	-0.88%
2013-02-28	0	45.60	45.50	45.95	45.50	45.90	9,900	451,835	45.640	39.71	39.63	40.02	39.63	39.97	11,368	39.748	1.33%
2013-02-27	0	45.00	44.80	45.35	44.50	45.00	10,888	488,995	44.911	39.19	39.02	39.50	38.76	39.19	12,502	39.113	0.67%
2013-02-26	0	44.70	44.60	44.70	44.00	44.90	33,400	1,489,635	44.600	38.93	38.84	38.93	38.32	39.10	38,351	38.842	0.56%
2013-02-25	0	44.45	44.15	44.45	44.10	44.50	29,800	1,322,615	44.383	38.71	38.45	38.71	38.41	38.76	34,217	38.653	0.23%
2013-02-22	0	44.35	44.35	44.45	43.20	44.55	61,100	2,706,630	44.298	38.62	38.62	38.71	37.62	38.80	70,157	38.580	-1.22%
2013-02-21	0	44.90	44.90	45.05	44.75	46.15	220,800	9,935,460	44.998	39.10	39.10	39.23	38.97	40.19	253,530	39.188	-4.26%
2013-02-20	0	46.90	46.80	47.05	46.70	47.20	19,600	916,995	46.785	40.85	40.76	40.98	40.67	41.11	22,505	40.746	0.11%
2013-02-19	0	46.85	46.85	46.90	46.80	47.35	29,600	1,392,370	47.040	40.80	40.80	40.85	40.76	41.24	33,988	40.967	-0.43%
2013-02-18	0	47.05	47.05	47.30	46.95	47.60	19,200	905,655	47.170	40.98	40.98	41.19	40.89	41.45	22,046	41.080	-0.63%
2013-02-15	0	47.35	47.35	47.75	47.10	48.00	27,500	1,302,190	47.352	41.24	41.24	41.59	41.02	41.80	31,576	41.239	-0.63%
2013-02-14	0	47.65	47.50	48.00	47.55	48.15	43,900	2,104,095	47.929	41.50	41.37	41.80	41.41	41.93	50,407	41.742	0.95%
2013-02-08	0	47.20	47.00	47.20	46.80	47.20	13,800	648,885	47.021	41.11	40.93	41.11	40.76	41.11	15,846	40.950	0.00%
2013-02-07	0	47.20	47.00	47.20	46.85	47.25	9,300	436,805	46.968	41.11	40.93	41.11	40.80	41.15	10,679	40.905	0.43%
2013-02-06	0	47.00	47.00	47.10	46.50	47.20	171,900	8,069,660	46.944	40.93	40.93	41.02	40.50	41.11	197,381	40.884	-0.63%
2013-02-05	0	47.30	47.00	47.50	46.90	47.55	32,400	1,526,450	47.113	41.19	40.93	41.37	40.85	41.41	37,203	41.031	-1.66%
2013-02-04	0	48.10	48.10	48.50	48.00	48.50	111,900	5,382,980	48.105	41.89	41.89	42.24	41.80	42.24	128,487	41.895	0.10%
2013-02-01	0	48.05	48.00	48.45	47.90	48.55	93,200	4,487,160	48.145	41.85	41.80	42.20	41.72	42.28	107,015	41.930	0.31%
2013-01-31	0	47.90	47.90	48.35	47.80	48.10	34,800	1,668,440	47.944	41.72	41.72	42.11	41.63	41.89	39,959	41.754	-1.24%
2013-01-30	0	48.50	48.25	48.50	48.00	48.50	46,400	2,233,525	48.136	42.24	42.02	42.24	41.80	42.24	53,278	41.922	2.11%
2013-01-29	0	47.50	47.50	47.70	47.50	47.90	18,800	898,225	47.778	41.37	41.37	41.54	41.37	41.72	21,587	41.610	-0.42%
2013-01-28	0	47.70	47.80	47.90	47.60	47.80	124,200	5,917,175	47.642	41.54	41.63	41.72	41.45	41.63	142,611	41.492	1.06%
2013-01-25	0	47.20	47.15	47.20	47.00	47.50	27,500	1,299,820	47.266	41.11	41.06	41.11	40.93	41.37	31,576	41.164	0.11%
2013-01-24	0	47.15	47.10	47.15	47.10	47.35	57,500	2,715,110	47.219	41.06	41.02	41.06	41.02	41.24	66,023	41.123	0.11%
2013-01-23	0	47.10	47.00	47.15	47.00	47.45	27,200	1,283,625	47.192	41.02	40.93	41.06	40.93	41.32	31,232	41.100	0.43%
2013-01-22	0	46.90	47.00	47.05	46.90	47.70	84,100	3,956,420	47.044	40.85	40.93	40.98	40.85	41.54	96,567	40.971	-0.32%
2013-01-21	0	47.05	47.00	47.10	46.65	47.10	27,500	1,291,265	46.955	40.98	40.93	41.02	40.63	41.02	31,576	40.893	0.32%
2013-01-18	1	46.90	46.85	47.00	46.90	47.50	9,200	433,610	47.132	40.85	40.80	40.93	40.85	41.37	10,564	41.047	-1.05%
2013-01-17	0	47.40	47.40	47.50	47.30	47.60	225,500	10,700,485	47.452	41.28	41.28	41.37	41.19	41.45	258,927	41.326	-3.36%
2013-01-16	0	49.05	48.60	49.00	48.50	49.10	229,700	11,190,640	48.719	42.72	42.33	42.67	42.24	42.76	263,749	42.429	0.93%
2013-01-15	0	48.60	48.55	48.60	48.50	49.20	92,000	4,470,355	48.591	42.33	42.28	42.33	42.24	42.85	105,638	42.318	0.21%
2013-01-14	0	48.50	48.65	48.70	48.00	48.65	644,300	31,238,050	48.484	42.24	42.37	42.41	41.80	42.37	739,807	42.225	1.36%
2013-01-11	0	47.85	47.85	48.15	47.80	48.70	316,480	15,209,216	48.057	41.67	41.67	41.93	41.63	42.41	363,393	41.853	0.31%
2013-01-10	0	47.70	47.65	47.70	47.05	47.75	397,100	18,887,480	47.564	41.54	41.50	41.54	40.98	41.59	455,964	41.423	1.60%
2013-01-09	0	46.95	46.90	47.05	46.75	47.05	28,823	1,351,281	46.882	40.89	40.85	40.98	40.71	40.98	33,096	40.830	0.32%
2013-01-08	0	46.80	46.80	47.00	46.80	47.25	137,200	6,439,065	46.932	40.76	40.76	40.93	40.76	41.15	157,538	40.873	-0.53%
2013-01-07	0	47.05	47.00	47.10	46.80	47.15	84,100	3,951,485	46.986	40.98	40.93	41.02	40.76	41.06	96,567	40.920	0.86%
2013-01-04	0	46.65	46.65	46.75	46.30	47.00	93,500	4,347,045	46.492	40.63	40.63	40.71	40.32	40.93	107,360	40.490	-0.32%
2013-01-03	0	46.80	46.75	46.90	46.55	47.55	333,700	15,644,950	46.883	40.76	40.71	40.85	40.54	41.41	383,166	40.831	4.00%
2013-01-02	0	45.00	44.90	45.00	44.75	45.10	96,600	4,344,050	44.969	39.19	39.10	39.19	38.97	39.28	110,919	39.164	1.81%
2012-12-31	0	44.20	44.00	44.30	43.85	44.30	8,300	365,380	44.022	38.49	38.32	38.58	38.19	38.58	9,530	38.339	-1.23%
2012-12-28	0	44.75	44.75	44.80	44.50	45.00	38,300	1,718,045	44.858	38.97	38.97	39.02	38.76	39.19	43,977	39.067	1.24%
2012-12-27	0	44.20	44.10	44.25	43.15	44.20	52,100	2,294,260	44.036	38.49	38.41	38.54	37.58	38.49	59,823	38.351	0.91%
2012-12-24	0	43.80	43.80	44.00	43.60	44.00	26,200	1,152,210	43.977	38.15	38.15	38.32	37.97	38.32	30,084	38.300	0.34%
2012-12-21	0	43.65	43.50	43.65	43.40	43.95	135,500	5,895,095	43.506	38.01	37.88	38.01	37.80	38.28	155,586	37.890	-1.02%
2012-12-20	0	44.10	44.10	44.40	43.90	44.20	311,800	13,746,250	44.087	38.41	38.41	38.67	38.23	38.49	358,019	38.395	0.00%
2012-12-19	0	44.10	44.00	44.10	43.85	44.30	336,000	14,794,945	44.033	38.41	38.32	38.41	38.19	38.58	385,807	38.348	0.00%
2012-12-18	0	44.10	44.00	44.20	44.00	44.50	42,400	1,880,040	44.341	38.41	38.32	38.49	38.32	38.76	48,685	38.616	0.57%
2012-12-17	0	43.85	43.85	44.00	43.70	44.30	51,100	2,246,410	43.961	38.19	38.19	38.32	38.06	38.58	58,675	38.286	0.80%
2012-12-14	0	43.50	43.50	43.65	43.45	43.80	47,800	2,084,015	43.599	37.88	37.88	38.01	37.84	38.15	54,886	37.970	0.23%
2012-12-13	0	43.40	43.30	43.65	43.20	43.95	44,100	1,912,625	43.370	37.80	37.71	38.01	37.62	38.28	50,637	37.771	0.70%
2012-12-12	0	43.10	43.10	43.20	43.05	43.35	22,600	973,835	43.090	37.54	37.54	37.62	37.49	37.75	25,950	37.527	0.70%
2012-12-11	0	42.80	42.80	42.90	42.70	42.90	49,300	2,109,855	42.796	37.27	37.27	37.36	37.19	37.36	56,608	37.271	0.00%
2012-12-10	0	42.80	42.75	42.80	42.75	42.90	14,000	599,555	42.825	37.27	37.23	37.27	37.23	37.36	16,075	37.297	0.12%
2012-12-07	0	42.75	42.70	42.80	42.50	42.85	130,500	5,560,635	42.610	37.23	37.19	37.27	37.01	37.32	149,845	37.109	1.30%
2012-12-06	0	42.20	42.20	42.40	42.00	42.45	20,700	872,795	42.164	36.75	36.75	36.93	36.58	36.97	23,768	36.721	-0.71%
2012-12-05	0	42.50	42.40	42.50	42.00	42.75	77,800	3,293,775	42.336	37.01	36.93	37.01	36.58	37.23	89,333	36.871	0.35%
2012-12-04	0	42.35	42.10	42.40	42.00	43.00	31,800	1,343,890	42.261	36.88	36.66	36.93	36.58	37.45	36,514	36.805	-1.05%
2012-12-03	0	42.80	42.50	42.85	42.70	42.90	31,500	1,348,880	42.822	37.27	37.01	37.32	37.19	37.36	36,169	37.293	1.18%
2012-11-30	0	42.30	42.05	42.55	42.15	42.60	16,600	703,895	42.403	36.84	36.62	37.06	36.71	37.10	19,061	36.929	1.44%
2012-11-29	0	41.70	41.70	41.80	41.50	41.80	10,500	437,190	41.637	36.32	36.32	36.40	36.14	36.40	12,056	36.262	0.48%
2012-11-28	0	41.50	41.45	42.20	41.40	42.20	18,800	780,995	41.542	36.14	36.10	36.75	36.06	36.75	21,587	36.179	-1.66%
2012-11-27	0	42.20	42.15	42.20	42.20	42.40	12,600	533,090	42.309	36.75	36.71	36.75	36.75	36.93	14,468	36.847	-0.24%
2012-11-26	0	42.30	42.20	42.35	41.80	42.50	102,900	4,333,130	42.110	36.84	36.75	36.88	36.40	37.01	118,153	36.674	0.00%
2012-11-23	0	42.30	42.15	42.35	42.30	42.70	45,000	1,910,615	42.458	36.84	36.71	36.88	36.84	37.19	51,671	36.977	1.32%
2012-11-22	0	41.75	41.75	41.90	41.30	41.90	31,300	1,303,745	41.653	36.36	36.36	36.49	35.97	36.49	35,940	36.276	1.33%
2012-11-21	0	41.20	41.15	41.45	40.90	41.60	28,000	1,158,470	41.374	35.88	35.84	36.10	35.62	36.23	32,151	36.033	1.35%
2012-11-20	0	40.65	40.45	40.65	40.05	40.90	7,500	303,710	40.495	35.40	35.23	35.40	34.88	35.62	8,612	35.267	1.37%
2012-11-19	0	40.10	40.05	40.20	40.00	40.65	38,900	1,565,795	40.252	34.92	34.88	35.01	34.84	35.40	44,666	35.055	-0.62%
2012-11-16	0	40.35	40.35	40.50	39.95	41.00	95,400	3,841,035	40.262	35.14	35.14	35.27	34.79	35.71	109,542	35.065	-0.86%
2012-11-15	0	40.70	40.60	40.70	40.60	41.30	261,700	10,707,040	40.913	35.45	35.36	35.45	35.36	35.97	300,493	35.632	-2.40%
2012-11-14	0	41.70	41.70	41.80	41.30	41.80	46,900	1,954,555	41.675	36.32	36.32	36.40	35.97	36.40	53,852	36.295	0.00%
2012-11-13	0	41.70	41.50	41.70	41.00	42.00	70,700	2,931,525	41.464	36.32	36.14	36.32	35.71	36.58	81,180	36.111	-0.71%
2012-11-12	0	42.00	42.00	42.25	41.70	42.30	20,220	850,224	42.049	36.58	36.58	36.80	36.32	36.84	23,217	36.620	-1.87%
2012-11-09	0	42.80	42.25	42.90	41.50	42.80	77,400	3,262,122	42.146	37.27	36.80	37.36	36.14	37.27	88,873	36.705	0.47%
2012-11-08	0	42.60	42.40	42.65	42.05	42.90	39,200	1,663,265	42.430	37.10	36.93	37.14	36.62	37.36	45,011	36.953	-1.27%
2012-11-07	0	43.15	43.15	43.35	42.90	43.40	29,200	1,259,550	43.135	37.58	37.58	37.75	37.36	37.80	33,528	37.567	0.35%
2012-11-06	0	43.00	43.00	43.05	42.95	43.10	11,100	477,720	43.038	37.45	37.45	37.49	37.41	37.54	12,745	37.482	0.00%
2012-11-05	0	43.00	42.75	43.00	42.45	43.00	57,400	2,455,435	42.778	37.45	37.23	37.45	36.97	37.45	65,909	37.255	0.35%
2012-11-02	0	42.85	42.85	42.95	42.80	43.20	129,700	5,563,285	42.893	37.32	37.32	37.41	37.27	37.62	148,926	37.356	0.23%
2012-11-01	1	42.75	42.75	42.95	42.60	43.00	6,500	277,320	42.665	37.23	37.23	37.41	37.10	37.45	7,464	37.157	-1.27%
2012-10-31	0	43.30	42.55	43.30	42.50	43.30	25,400	1,085,300	42.728	37.71	37.06	37.71	37.01	37.71	29,165	37.212	2.85%
2012-10-30	0	42.10	42.05	42.45	42.00	42.50	11,850	499,112	42.119	36.66	36.62	36.97	36.58	37.01	13,607	36.682	-1.75%
2012-10-29	0	42.85	42.75	42.85	42.75	43.15	9,200	394,745	42.907	37.32	37.23	37.32	37.23	37.58	10,564	37.368	0.35%
2012-10-26	0	42.70	42.50	42.70	42.20	42.75	69,700	2,965,770	42.551	37.19	37.01	37.19	36.75	37.23	80,032	37.057	-0.58%
2012-10-25	0	42.95	42.95	43.15	42.50	43.25	61,700	2,645,760	42.881	37.41	37.41	37.58	37.01	37.67	70,846	37.345	0.82%
2012-10-24	0	42.60	42.60	42.65	42.30	42.95	144,400	6,158,930	42.652	37.10	37.10	37.14	36.84	37.41	165,805	37.146	-1.39%
2012-10-22	0	43.20	43.20	43.35	42.60	43.40	111,000	4,777,330	43.039	37.62	37.62	37.75	37.10	37.80	127,454	37.483	-0.46%
2012-10-19	0	43.40	43.40	43.60	43.20	44.20	25,800	1,126,395	43.659	37.80	37.80	37.97	37.62	38.49	29,624	38.022	-0.80%
2012-10-18	0	43.75	43.75	43.90	43.10	44.15	85,300	3,729,390	43.721	38.10	38.10	38.23	37.54	38.45	97,944	38.077	3.06%
2012-10-17	0	42.45	42.45	42.75	42.35	42.70	25,000	1,063,025	42.521	36.97	36.97	37.23	36.88	37.19	28,706	37.032	1.07%
2012-10-16	0	42.00	42.00	42.35	41.60	42.35	42,300	1,778,545	42.046	36.58	36.58	36.88	36.23	36.88	48,570	36.618	0.24%
2012-10-15	0	41.90	41.95	42.05	41.15	42.10	12,800	533,395	41.671	36.49	36.53	36.62	35.84	36.66	14,697	36.292	-0.95%
2012-10-12	0	42.30	42.15	42.30	41.80	42.40	60,300	2,541,540	42.148	36.84	36.71	36.84	36.40	36.93	69,239	36.707	1.08%
2012-10-11	0	41.85	41.70	41.95	41.30	42.00	75,700	3,137,795	41.450	36.45	36.32	36.53	35.97	36.58	86,921	36.099	-0.12%
2012-10-10	0	41.90	41.80	42.15	41.25	42.00	71,000	2,958,835	41.674	36.49	36.40	36.71	35.92	36.58	81,525	36.294	0.60%
2012-10-09	0	41.65	41.65	41.95	41.60	42.20	56,300	2,358,630	41.894	36.27	36.27	36.53	36.23	36.75	64,646	36.486	0.36%
2012-10-08	0	41.50	41.50	41.60	41.25	41.95	161,900	6,702,985	41.402	36.14	36.14	36.23	35.92	36.53	185,899	36.057	-1.78%
2012-10-05	0	42.25	42.10	42.50	42.00	42.75	67,400	2,861,325	42.453	36.80	36.66	37.01	36.58	37.23	77,391	36.972	-0.59%
2012-10-04	0	42.50	42.50	43.00	42.50	43.00	34,400	1,468,675	42.694	37.01	37.01	37.45	37.01	37.45	39,499	37.182	-0.12%
2012-10-03	0	42.55	42.55	43.00	42.40	43.00	405,300	17,242,935	42.544	37.06	37.06	37.45	36.93	37.45	465,379	37.051	-2.52%
2012-09-28	0	43.65	43.65	43.70	43.50	44.00	69,350	3,028,790	43.674	38.01	38.01	38.06	37.88	38.32	79,630	38.036	0.58%
2012-09-27	0	43.40	43.10	43.40	42.00	43.50	49,300	2,100,655	42.610	37.80	37.54	37.80	36.58	37.88	56,608	37.109	0.93%
2012-09-26	0	43.00	43.00	43.20	42.80	44.05	149,400	6,431,450	43.049	37.45	37.45	37.62	37.27	38.36	171,546	37.491	-4.76%
2012-09-25	1	-	-	-	-	-	0	0	-	39.32	-	-	-	-	0	-	0.00%
2012-09-24	0	45.15	45.00	45.15	44.70	46.15	189,300	8,538,502	45.106	39.32	39.19	39.32	38.93	40.19	217,361	39.283	-3.32%
2012-09-21	0	46.70	46.70	46.95	46.25	47.20	48,400	2,257,660	46.646	40.67	40.67	40.89	40.28	41.11	55,575	40.624	0.54%
2012-09-20	0	46.45	46.05	46.45	46.00	47.20	21,600	1,005,745	46.562	40.45	40.11	40.45	40.06	41.11	24,802	40.551	-1.59%
2012-09-19	0	47.20	47.20	47.25	46.80	47.35	243,600	11,480,255	47.127	41.11	41.11	41.15	40.76	41.24	279,710	41.043	1.94%
2012-09-18	0	46.30	46.35	46.50	46.10	46.90	185,500	8,570,800	46.204	40.32	40.37	40.50	40.15	40.85	212,997	40.239	-1.70%
2012-09-17	0	47.10	47.00	47.20	46.95	47.75	157,462	7,431,902	47.198	41.02	40.93	41.11	40.89	41.59	180,803	41.105	0.86%
2012-09-14	0	46.70	46.55	46.70	45.00	46.85	385,100	17,726,885	46.032	40.67	40.54	40.67	39.19	40.80	442,185	40.089	5.06%
2012-09-13	0	44.45	44.40	44.70	44.30	45.00	522,400	23,251,110	44.508	38.71	38.67	38.93	38.58	39.19	599,838	38.762	-1.55%
2012-09-12	0	45.15	45.10	45.15	45.10	45.85	225,700	10,224,060	45.299	39.32	39.28	39.32	39.28	39.93	259,156	39.451	-0.66%
2012-09-11	0	45.45	45.45	45.80	45.35	46.80	156,500	7,155,365	45.721	39.58	39.58	39.89	39.50	40.76	179,699	39.819	-2.99%
2012-09-10	1	-	-	-	-	-	0	0	-	40.80	-	-	-	-	0	-	0.00%
2012-09-07	0	46.85	46.85	47.00	45.35	48.90	202,100	9,700,100	47.997	40.80	40.80	40.93	39.50	42.59	232,058	41.800	-3.10%
2012-09-06	0	48.35	48.30	48.35	47.45	48.55	665,000	31,830,765	47.866	42.11	42.06	42.11	41.32	42.28	763,576	41.686	2.98%
2012-09-05	0	46.95	46.95	47.00	46.75	47.75	259,600	12,288,480	47.336	40.89	40.89	40.93	40.71	41.59	298,082	41.225	-1.05%
2012-09-04	0	47.45	47.35	47.50	47.20	47.95	359,550	17,117,615	47.608	41.32	41.24	41.37	41.11	41.76	412,848	41.462	0.96%
2012-09-03	0	47.00	47.00	47.05	46.80	47.30	571,900	26,889,040	47.017	40.93	40.93	40.98	40.76	41.19	656,675	40.947	4.68%
2012-08-31	0	44.90	44.55	44.90	44.00	45.20	200,900	8,887,920	44.241	39.10	38.80	39.10	38.32	39.36	230,680	38.529	-0.22%
2012-08-30	0	45.00	45.00	45.15	44.70	45.05	95,200	4,266,785	44.819	39.19	39.19	39.32	38.93	39.23	109,312	39.033	-0.11%
2012-08-29	0	45.05	45.10	45.30	44.85	46.40	589,900	27,021,135	45.806	39.23	39.28	39.45	39.06	40.41	677,343	39.893	2.66%
2012-08-28	0	44.30	44.30	44.50	44.05	44.45	433,900	19,219,680	44.295	38.22	38.22	38.39	38.00	38.35	502,974	38.212	0.00%
2012-08-27	0	44.30	44.60	44.65	43.50	44.65	266,500	11,830,055	44.390	38.22	38.48	38.52	37.53	38.52	308,925	38.294	0.23%
2012-08-24	0	44.20	44.00	44.30	44.00	44.90	315,200	14,026,535	44.500	38.13	37.96	38.22	37.96	38.73	365,378	38.389	0.23%
2012-08-23	0	44.10	44.10	44.15	43.40	44.15	375,800	16,509,615	43.932	38.04	38.04	38.09	37.44	38.09	435,625	37.899	2.56%
2012-08-22	0	43.00	43.00	43.45	43.00	43.55	251,100	10,874,570	43.308	37.09	37.09	37.48	37.09	37.57	291,074	37.360	0.00%
2012-08-21	1	43.00	40.10	43.00	43.00	43.00	3,300	141,900	43.000	37.09	34.59	37.09	37.09	37.09	3,825	37.095	0.00%
2012-08-20	0	43.00	42.90	43.00	42.40	43.00	161,892	6,915,981	42.720	37.09	37.01	37.09	36.58	37.09	187,664	36.853	1.42%
2012-08-17	0	42.40	42.35	42.50	42.10	42.65	208,900	8,870,825	42.464	36.58	36.53	36.66	36.32	36.79	242,156	36.633	0.95%
2012-08-16	0	42.00	41.95	42.00	41.95	42.20	220,300	9,270,740	42.082	36.23	36.19	36.23	36.19	36.40	255,370	36.303	0.60%
2012-08-15	0	41.75	41.75	42.00	41.65	42.25	94,500	3,958,570	41.890	36.02	36.02	36.23	35.93	36.45	109,544	36.137	-0.60%
2012-08-14	0	42.00	42.00	42.10	41.70	42.20	491,900	20,623,840	41.927	36.23	36.23	36.32	35.97	36.40	570,208	36.169	1.69%
2012-08-13	0	41.30	41.30	41.45	41.20	41.80	25,100	1,046,340	41.687	35.63	35.63	35.76	35.54	36.06	29,096	35.962	-0.60%
2012-08-10	0	41.55	41.50	41.55	40.90	41.65	274,500	11,399,865	41.530	35.84	35.80	35.84	35.28	35.93	318,199	35.826	0.73%
2012-08-09	0	41.25	41.10	41.35	40.60	41.85	216,600	8,929,655	41.226	35.59	35.46	35.67	35.02	36.10	251,081	35.565	1.98%
2012-08-08	0	40.45	40.10	40.45	39.55	40.60	44,500	1,786,840	40.154	34.89	34.59	34.89	34.12	35.02	51,584	34.639	0.12%
2012-08-07	0	40.40	40.35	40.80	38.95	40.90	156,900	6,262,371	39.913	34.85	34.81	35.20	33.60	35.28	181,878	34.432	2.41%
2012-08-06	0	39.45	39.15	39.45	38.60	39.50	80,000	3,127,865	39.098	34.03	33.77	34.03	33.30	34.08	92,736	33.729	2.73%
2012-08-03	0	38.40	38.40	38.60	37.60	38.80	6,000	230,040	38.340	33.13	33.13	33.30	32.44	33.47	6,955	33.075	-0.26%
2012-08-02	0	38.50	38.55	38.75	38.10	39.00	22,900	880,480	38.449	33.21	33.26	33.43	32.87	33.64	26,546	33.169	-0.52%
2012-08-01	0	38.70	38.70	38.90	38.50	38.90	44,300	1,718,790	38.799	33.39	33.39	33.56	33.21	33.56	51,352	33.471	-0.26%
2012-07-31	0	38.80	38.75	38.85	38.50	39.15	285,900	11,104,090	38.839	33.47	33.43	33.51	33.21	33.77	331,414	33.505	1.70%
2012-07-30	0	38.15	37.95	38.20	37.85	38.60	212,900	8,120,590	38.143	32.91	32.74	32.95	32.65	33.30	246,792	32.905	1.46%
2012-07-27	0	37.60	37.60	37.70	37.10	37.95	506,300	19,028,880	37.584	32.44	32.44	32.52	32.00	32.74	586,900	32.423	2.73%
2012-07-26	0	36.60	36.60	36.70	36.45	36.90	21,400	784,900	36.678	31.57	31.57	31.66	31.44	31.83	24,807	31.641	0.41%
2012-07-25	0	36.45	36.40	36.45	36.05	36.45	95,620	3,460,804	36.193	31.44	31.40	31.44	31.10	31.44	110,842	31.223	-1.49%
2012-07-24	0	37.00	36.90	37.00	37.00	37.90	24,300	906,240	37.294	31.92	31.83	31.92	31.92	32.70	28,168	32.172	-1.60%
2012-07-23	0	37.60	37.55	37.70	37.00	38.40	352,900	13,240,100	37.518	32.44	32.39	32.52	31.92	33.13	409,080	32.366	-3.71%
2012-07-20	0	39.05	38.80	39.05	38.80	39.40	109,100	4,261,580	39.061	33.69	33.47	33.69	33.47	33.99	126,468	33.697	1.43%
2012-07-19	0	38.50	38.50	38.60	38.40	38.60	37,600	1,450,025	38.564	33.21	33.21	33.30	33.13	33.30	43,586	33.268	1.45%
2012-07-18	0	37.95	37.85	38.10	37.85	38.65	193,000	7,385,890	38.269	32.74	32.65	32.87	32.65	33.34	223,724	33.013	-0.65%
2012-07-17	0	38.20	37.80	38.20	37.50	38.45	470,800	18,018,105	38.271	32.95	32.61	32.95	32.35	33.17	545,749	33.015	0.39%
2012-07-16	0	38.05	37.75	38.05	37.80	38.20	95,600	3,626,995	37.939	32.82	32.57	32.82	32.61	32.95	110,819	32.729	3.12%
2012-07-13	0	36.90	36.90	37.25	36.90	37.50	11,668	434,099	37.204	31.83	31.83	32.13	31.83	32.35	13,525	32.095	-1.07%
2012-07-12	0	37.30	37.30	37.40	37.00	37.95	137,000	5,150,057	37.592	32.18	32.18	32.26	31.92	32.74	158,810	32.429	0.13%
2012-07-11	0	37.25	37.25	37.40	36.75	37.45	94,200	3,497,650	37.130	32.13	32.13	32.26	31.70	32.31	109,196	32.031	0.27%
2012-07-10	0	37.15	37.20	37.35	36.90	37.35	25,800	953,055	36.940	32.05	32.09	32.22	31.83	32.22	29,907	31.867	0.00%
2012-07-09	0	37.15	36.90	37.20	36.75	38.00	444,400	16,546,440	37.233	32.05	31.83	32.09	31.70	32.78	515,146	32.120	-1.72%
2012-07-06	0	37.80	38.05	38.10	37.50	38.20	377,100	14,336,135	38.017	32.61	32.82	32.87	32.35	32.95	437,132	32.796	-0.79%
2012-07-05	0	38.10	37.90	38.10	37.40	38.20	251,800	9,569,230	38.003	32.87	32.70	32.87	32.26	32.95	291,885	32.784	1.74%
2012-07-04	0	37.45	37.40	37.50	36.65	37.45	268,900	10,016,635	37.250	32.31	32.26	32.35	31.62	32.31	311,707	32.135	2.32%
2012-07-03	0	36.60	36.50	36.65	36.20	37.10	411,700	15,056,200	36.571	31.57	31.49	31.62	31.23	32.00	477,240	31.548	1.10%
2012-06-29	0	36.20	36.05	36.25	35.60	36.85	585,100	21,278,725	36.368	31.23	31.10	31.27	30.71	31.79	678,244	31.373	0.98%
2012-06-28	0	35.85	35.85	35.90	35.70	36.75	312,300	11,313,890	36.228	30.93	30.93	30.97	30.80	31.70	362,016	31.252	-1.10%
2012-06-27	0	36.25	36.15	36.25	36.15	37.20	203,300	7,441,875	36.605	31.27	31.19	31.27	31.19	32.09	235,664	31.578	-2.95%
2012-06-26	0	37.35	37.35	37.45	37.00	37.95	143,500	5,356,110	37.325	32.22	32.22	32.31	31.92	32.74	166,344	32.199	-0.27%
2012-06-25	0	37.45	37.45	37.70	37.30	37.95	567,000	21,312,945	37.589	32.31	32.31	32.52	32.18	32.74	657,263	32.427	-2.47%
2012-06-22	0	38.40	38.25	38.40	38.20	38.90	269,000	10,385,215	38.607	33.13	33.00	33.13	32.95	33.56	311,823	33.305	-2.66%
2012-06-21	0	39.45	39.35	39.50	39.20	40.60	331,100	13,141,380	39.690	34.03	33.95	34.08	33.82	35.02	383,809	34.239	-2.95%
2012-06-20	0	40.65	40.45	40.65	40.15	40.80	123,500	4,990,630	40.410	35.07	34.89	35.07	34.64	35.20	143,160	34.860	-0.49%
2012-06-19	0	40.85	40.65	40.95	40.20	42.00	272,000	11,053,460	40.638	35.24	35.07	35.33	34.68	36.23	315,301	35.057	-1.21%
2012-06-18	0	41.35	41.00	41.50	40.90	42.80	82,700	3,452,245	41.744	35.67	35.37	35.80	35.28	36.92	95,865	36.011	-1.19%
2012-06-15	0	41.85	41.65	41.85	41.05	41.85	88,600	3,675,865	41.488	36.10	35.93	36.10	35.41	36.10	102,705	35.791	0.24%
2012-06-14	0	41.75	41.70	41.85	41.75	45.00	511,500	21,664,242	42.354	36.02	35.97	36.10	36.02	38.82	592,928	36.538	-6.39%
2012-06-13	0	44.60	44.40	44.60	43.80	44.60	395,500	17,490,685	44.224	38.48	38.30	38.48	37.78	38.48	458,461	38.151	2.41%
2012-06-12	0	43.55	43.45	43.55	43.00	43.55	22,000	952,965	43.317	37.57	37.48	37.57	37.09	37.57	25,502	37.368	-1.14%
2012-06-11	0	44.05	44.00	44.10	43.50	44.40	115,300	5,071,825	43.988	38.00	37.96	38.04	37.53	38.30	133,655	37.947	5.01%
2012-06-08	0	41.95	41.80	42.20	41.90	43.10	139,301	5,924,872	42.533	36.19	36.06	36.40	36.15	37.18	161,477	36.692	-0.36%
2012-06-07	0	42.10	42.10	42.15	41.40	42.40	211,504	8,869,768	41.937	36.32	36.32	36.36	35.71	36.58	245,174	36.177	3.44%
2012-06-06	0	40.70	40.70	40.75	40.20	40.90	67,900	2,753,820	40.557	35.11	35.11	35.15	34.68	35.28	78,709	34.987	1.75%
2012-06-05	0	40.00	39.50	40.00	39.45	40.20	79,800	3,171,855	39.748	34.51	34.08	34.51	34.03	34.68	92,504	34.289	1.52%
2012-06-04	0	39.40	39.40	39.60	38.65	40.00	162,100	6,386,635	39.399	33.99	33.99	34.16	33.34	34.51	187,905	33.989	-3.79%
2012-06-01	0	40.95	40.95	41.30	40.60	41.40	66,000	2,699,395	40.900	35.33	35.33	35.63	35.02	35.71	76,507	35.283	-1.09%
2012-05-31	0	41.40	41.40	41.90	41.40	42.10	41,200	1,713,255	41.584	35.71	35.71	36.15	35.71	36.32	47,759	35.873	-1.66%
2012-05-30	0	42.10	41.95	42.10	41.90	43.00	55,100	2,330,065	42.288	36.32	36.19	36.32	36.15	37.09	63,872	36.480	-2.09%
2012-05-29	0	43.00	42.80	43.00	41.95	43.00	75,300	3,208,255	42.606	37.09	36.92	37.09	36.19	37.09	87,287	36.755	1.90%
2012-05-28	0	42.20	42.20	42.50	41.60	42.50	43,300	1,819,820	42.028	36.40	36.40	36.66	35.89	36.66	50,193	36.256	0.24%
2012-05-25	0	42.10	42.05	42.20	42.10	43.05	43,900	1,859,335	42.354	36.32	36.28	36.40	36.32	37.14	50,889	36.537	-0.47%
2012-05-24	0	42.30	42.05	42.30	42.00	43.25	583,400	24,820,795	42.545	36.49	36.28	36.49	36.23	37.31	676,274	36.702	-3.20%
2012-05-23	0	43.70	43.45	43.70	43.20	44.50	184,000	8,010,445	43.535	37.70	37.48	37.70	37.27	38.39	213,292	37.556	-1.13%
2012-05-22	0	44.20	44.20	44.50	43.60	44.30	90,600	3,975,095	43.875	38.13	38.13	38.39	37.61	38.22	105,023	37.850	1.49%
2012-05-21	0	43.55	43.55	43.60	42.30	44.95	230,400	9,951,220	43.191	37.57	37.57	37.61	36.49	38.78	267,078	37.260	-2.13%
2012-05-18	0	44.50	43.70	44.50	42.80	44.80	374,900	16,312,185	43.511	38.39	37.70	38.39	36.92	38.65	434,582	37.535	-0.89%
2012-05-17	0	44.90	44.90	44.95	44.60	45.10	50,400	2,263,545	44.912	38.73	38.73	38.78	38.48	38.91	58,423	38.744	0.79%
2012-05-16	0	44.55	44.45	44.90	43.55	45.65	550,546	24,678,684	44.826	38.43	38.35	38.73	37.57	39.38	638,190	38.670	-3.83%
2012-05-15	0	47.10	47.10	47.40	46.10	47.30	155,800	7,291,810	46.802	39.96	39.96	40.22	39.11	40.13	183,630	39.709	-0.53%
2012-05-14	0	47.35	47.35	47.45	47.10	48.35	319,100	15,231,670	47.733	40.17	40.17	40.26	39.96	41.02	376,100	40.499	-2.27%
2012-05-11	0	48.45	48.40	48.50	48.35	49.70	473,200	23,249,050	49.132	41.11	41.06	41.15	41.02	42.17	557,726	41.685	-3.10%
2012-05-10	0	50.00	50.00	50.05	49.90	50.35	100,600	5,029,710	49.997	42.42	42.42	42.46	42.34	42.72	118,570	42.420	0.50%
2012-05-09	1	49.75	49.70	49.75	49.75	50.00	35,200	1,754,960	49.857	42.21	42.17	42.21	42.21	42.42	41,488	42.301	-1.87%
2012-05-08	0	50.70	50.70	50.75	50.65	51.75	144,700	7,387,785	51.056	43.02	43.02	43.06	42.97	43.91	170,547	43.318	-1.65%
2012-05-07	0	51.55	51.35	51.50	50.65	51.75	78,700	4,023,240	51.121	43.74	43.57	43.69	42.97	43.91	92,758	43.374	-2.09%
2012-05-04	0	52.65	52.35	52.70	52.60	53.25	128,400	6,827,285	53.172	44.67	44.42	44.71	44.63	45.18	151,336	45.114	-1.31%
2012-05-03	0	53.35	53.25	53.65	53.10	53.90	748,500	40,063,565	53.525	45.26	45.18	45.52	45.05	45.73	882,202	45.413	-2.11%
2012-05-02	0	54.50	54.05	54.50	53.95	54.70	433,300	23,549,375	54.349	46.24	45.86	46.24	45.77	46.41	510,699	46.112	-0.82%
2012-04-30	0	54.95	54.80	54.95	54.80	55.25	233,900	12,873,115	55.037	46.62	46.49	46.62	46.49	46.88	275,681	46.696	0.92%
2012-04-27	0	54.45	54.40	54.55	53.75	54.50	166,700	9,057,220	54.332	46.20	46.16	46.28	45.60	46.24	196,477	46.098	1.02%
2012-04-26	0	53.90	53.90	54.35	53.20	54.40	468,800	25,188,420	53.730	45.73	45.73	46.11	45.14	46.16	552,540	45.587	3.26%
2012-04-25	0	52.20	52.20	52.40	51.95	52.50	99,300	5,180,765	52.173	44.29	44.29	44.46	44.08	44.54	117,038	44.266	1.36%
2012-04-24	0	51.50	51.40	51.75	51.15	51.50	58,700	3,009,440	51.268	43.69	43.61	43.91	43.40	43.69	69,185	43.498	0.29%
2012-04-23	0	51.35	51.30	51.55	51.35	52.70	82,500	4,302,020	52.146	43.57	43.53	43.74	43.57	44.71	97,237	44.243	-1.63%
2012-04-20	0	52.20	52.20	52.30	51.40	52.20	32,700	1,696,520	51.881	44.29	44.29	44.37	43.61	44.29	38,541	44.018	1.06%
2012-04-19	0	51.65	51.60	51.70	51.20	52.00	235,100	12,146,170	51.664	43.82	43.78	43.86	43.44	44.12	277,095	43.834	2.08%
2012-04-18	0	50.60	50.45	50.65	50.30	50.70	190,200	9,594,690	50.445	42.93	42.80	42.97	42.68	43.02	224,175	42.800	2.64%
2012-04-17	0	49.30	49.15	49.35	49.05	49.65	19,600	964,925	49.231	41.83	41.70	41.87	41.62	42.13	23,101	41.770	-0.70%
2012-04-16	0	49.65	49.45	49.75	48.90	49.75	23,400	1,151,800	49.222	42.13	41.96	42.21	41.49	42.21	27,580	41.762	-1.10%
2012-04-13	0	50.20	50.00	50.35	49.75	50.55	60,800	3,051,630	50.191	42.59	42.42	42.72	42.21	42.89	71,660	42.585	2.14%
2012-04-12	0	49.15	49.15	49.25	48.70	49.40	35,600	1,748,275	49.109	41.70	41.70	41.79	41.32	41.91	41,959	41.666	0.51%
2012-04-11	0	48.90	48.80	48.90	48.20	49.25	93,600	4,538,640	48.490	41.49	41.40	41.49	40.90	41.79	110,319	41.141	-1.91%
2012-04-10	0	49.85	49.35	49.90	49.50	51.00	214,600	10,742,860	50.060	42.30	41.87	42.34	42.00	43.27	252,933	42.473	1.53%
2012-04-05	0	49.10	49.05	49.20	48.45	49.10	181,000	8,815,970	48.707	41.66	41.62	41.74	41.11	41.66	213,331	41.325	-2.00%
2012-04-03	0	50.10	49.90	50.15	49.35	50.15	72,600	3,603,500	49.635	42.51	42.34	42.55	41.87	42.55	85,568	42.113	1.21%
2012-04-02	0	49.50	49.35	49.50	48.50	49.50	23,800	1,165,010	48.950	42.00	41.87	42.00	41.15	42.00	28,051	41.531	0.61%
2012-03-30	0	49.20	48.90	49.20	48.35	49.25	183,700	8,961,690	48.784	41.74	41.49	41.74	41.02	41.79	216,514	41.391	0.82%
2012-03-29	0	48.80	48.80	48.90	48.00	48.80	267,500	12,922,845	48.310	41.40	41.40	41.49	40.73	41.40	315,283	40.988	-1.31%
2012-03-28	0	49.45	49.15	49.45	49.00	50.00	96,400	4,755,605	49.332	41.96	41.70	41.96	41.57	42.42	113,620	41.856	-1.10%
2012-03-27	0	50.00	49.95	50.00	50.00	50.25	79,000	3,952,710	50.034	42.42	42.38	42.42	42.42	42.63	93,111	42.451	1.11%
2012-03-26	0	49.45	49.45	49.70	49.35	50.30	253,800	12,631,735	49.770	41.96	41.96	42.17	41.87	42.68	299,135	42.227	-1.10%
2012-03-23	0	50.00	50.00	50.15	49.70	50.35	240,500	12,018,765	49.974	42.42	42.42	42.55	42.17	42.72	283,460	42.400	-1.86%
2012-03-22	0	50.95	50.80	50.95	50.70	51.15	35,500	1,807,955	50.928	43.23	43.10	43.23	43.02	43.40	41,841	43.210	-0.29%
2012-03-21	0	51.10	51.10	51.25	50.60	51.45	48,600	2,473,265	50.890	43.36	43.36	43.48	42.93	43.65	57,281	43.178	-0.49%
2012-03-20	0	51.35	51.40	51.45	51.25	51.55	50,900	2,615,470	51.384	43.57	43.61	43.65	43.48	43.74	59,992	43.597	0.20%
2012-03-19	0	51.25	51.25	51.30	50.90	51.35	194,000	9,909,095	51.078	43.48	43.48	43.53	43.19	43.57	228,653	43.337	1.59%
2012-03-16	0	50.45	50.00	50.50	50.00	50.50	56,800	2,851,065	50.195	42.80	42.42	42.85	42.42	42.85	66,946	42.588	0.00%
2012-03-15	0	50.45	50.20	50.30	50.20	50.55	66,200	3,338,585	50.432	42.80	42.59	42.68	42.59	42.89	78,025	42.789	-1.08%
2012-03-14	0	51.00	51.00	51.05	50.70	51.50	219,400	11,197,358	51.036	43.27	43.27	43.31	43.02	43.69	258,591	43.301	1.29%
2012-03-13	0	50.35	50.05	50.35	49.85	50.95	147,500	7,411,020	50.244	42.72	42.46	42.72	42.30	43.23	173,847	42.629	-0.30%
2012-03-12	0	50.50	50.45	50.50	50.00	50.90	124,000	6,274,460	50.600	42.85	42.80	42.85	42.42	43.19	146,150	42.932	1.30%
2012-03-09	0	49.85	49.70	49.85	49.75	50.05	48,400	2,415,195	49.901	42.30	42.17	42.30	42.21	42.46	57,046	42.338	0.10%
2012-03-08	0	49.80	49.70	49.80	49.35	49.90	174,400	8,669,730	49.712	42.25	42.17	42.25	41.87	42.34	205,552	42.178	0.81%
2012-03-07	0	49.40	49.30	49.40	49.20	49.70	231,500	11,449,100	49.456	41.91	41.83	41.91	41.74	42.17	272,852	41.961	-1.00%
2012-03-06	0	49.90	49.85	49.90	49.85	51.80	791,800	39,910,709	50.405	42.34	42.30	42.34	42.30	43.95	933,236	42.766	-3.85%
2012-03-05	1	51.90	51.85	51.90	51.80	52.10	59,200	3,077,935	51.992	44.03	43.99	44.03	43.95	44.20	69,775	44.112	-2.26%
2012-03-02	0	53.10	53.10	53.15	52.90	53.15	117,700	6,240,420	53.020	45.05	45.05	45.09	44.88	45.09	138,724	44.984	-0.19%
2012-03-01	0	53.20	53.20	53.50	53.05	53.60	33,600	1,788,935	53.242	45.14	45.14	45.39	45.01	45.48	39,602	45.173	-1.30%
2012-02-29	0	53.90	53.80	53.95	53.30	53.90	428,400	22,963,295	53.602	45.73	45.65	45.77	45.22	45.73	504,923	45.479	1.51%
2012-02-28	0	53.10	53.00	53.10	52.95	53.10	303,320	16,081,830	53.019	45.05	44.97	45.05	44.93	45.05	357,501	44.984	-0.47%
2012-02-27	0	53.35	53.10	53.35	53.05	53.60	41,500	2,205,285	53.139	45.26	45.05	45.26	45.01	45.48	48,913	45.086	-0.28%
2012-02-24	0	53.50	53.50	53.80	53.15	53.90	127,300	6,836,405	53.703	45.39	45.39	45.65	45.09	45.73	150,039	45.564	-0.09%
2012-02-23	0	53.55	53.60	53.65	53.05	53.75	33,500	1,789,105	53.406	45.43	45.48	45.52	45.01	45.60	39,484	45.312	0.09%
2012-02-22	0	53.50	53.50	53.90	53.10	53.90	69,500	3,728,160	53.643	45.39	45.39	45.73	45.05	45.73	81,915	45.513	0.00%
2012-02-21	0	53.50	53.50	53.75	53.00	53.50	99,800	5,323,215	53.339	45.39	45.39	45.60	44.97	45.39	117,627	45.255	0.47%
2012-02-20	0	53.25	53.25	53.35	53.00	54.00	254,100	13,625,070	53.621	45.18	45.18	45.26	44.97	45.82	299,489	45.494	1.04%
2012-02-17	0	52.70	52.70	52.80	51.90	52.80	250,300	13,144,968	52.517	44.71	44.71	44.80	44.03	44.80	295,010	44.558	1.93%
2012-02-16	0	51.70	51.40	51.50	51.05	51.95	571,900	29,421,343	51.445	43.86	43.61	43.69	43.31	44.08	674,056	43.648	-1.90%
2012-02-15	0	52.70	52.60	52.70	51.65	52.70	487,100	25,467,687	52.284	44.71	44.63	44.71	43.82	44.71	574,109	44.360	0.00%
2012-02-14	0	52.70	52.60	52.75	52.40	53.10	462,700	24,444,165	52.829	44.71	44.63	44.76	44.46	45.05	545,350	44.823	-2.86%
2012-02-13	0	54.25	54.00	54.25	53.55	54.60	74,900	4,052,145	54.101	46.03	45.82	46.03	45.43	46.33	88,279	45.902	0.28%
2012-02-10	0	54.10	53.90	54.00	54.00	54.65	90,600	4,907,760	54.170	45.90	45.73	45.82	45.82	46.37	106,784	45.960	0.00%
2012-02-09	0	54.10	54.10	54.20	53.55	55.00	321,900	17,383,170	54.002	45.90	45.90	45.99	45.43	46.66	379,400	45.818	-2.96%
2012-02-08	0	55.75	55.80	55.90	55.55	58.00	280,500	15,777,820	56.249	47.30	47.34	47.43	47.13	49.21	330,605	47.724	-1.33%
2012-02-07	1	56.50	56.25	56.75	56.25	57.15	132,100	7,462,505	56.491	47.94	47.73	48.15	47.73	48.49	155,697	47.930	-1.14%
2012-02-06	0	57.15	57.45	57.50	56.60	58.40	1,335,200	76,503,375	57.297	48.49	48.74	48.79	48.02	49.55	1,573,702	48.614	2.70%
2012-02-03	0	55.65	55.65	55.70	55.00	56.20	1,218,400	67,937,960	55.760	47.22	47.22	47.26	46.66	47.68	1,436,038	47.309	4.12%
2012-02-02	1	53.45	53.40	53.45	52.30	53.70	592,300	31,373,570	52.969	45.35	45.31	45.35	44.37	45.56	698,100	44.941	5.53%
2012-02-01	0	50.65	50.65	50.70	50.25	50.70	15,500	783,420	50.543	42.97	42.97	43.02	42.63	43.02	18,269	42.883	-1.17%
2012-01-31	0	51.25	51.20	51.30	50.60	51.25	26,800	1,360,185	50.753	43.48	43.44	43.53	42.93	43.48	31,587	43.061	0.49%
2012-01-30	0	51.00	51.00	51.25	50.85	51.85	62,200	3,183,500	51.182	43.27	43.27	43.48	43.14	43.99	73,311	43.425	-2.39%
2012-01-27	0	52.25	52.25	52.35	51.90	52.40	164,900	8,585,935	52.068	44.33	44.33	44.42	44.03	44.46	194,355	44.176	1.95%
2012-01-26	0	51.25	51.20	51.25	50.95	51.75	48,500	2,482,485	51.185	43.48	43.44	43.48	43.23	43.91	57,163	43.428	0.10%
2012-01-20	0	51.20	51.45	51.50	50.65	51.45	646,901	33,021,241	51.045	43.44	43.65	43.69	42.97	43.65	762,455	43.309	3.96%
2012-01-19	0	49.25	49.20	49.30	48.20	49.90	192,200	9,518,145	49.522	41.79	41.74	41.83	40.90	42.34	226,532	42.017	2.07%
2012-01-18	0	48.25	48.00	48.25	47.80	48.35	43,800	2,105,795	48.078	40.94	40.73	40.94	40.56	41.02	51,624	40.791	1.15%
2012-01-17	0	47.70	47.70	47.80	47.15	47.95	66,200	3,152,190	47.616	40.47	40.47	40.56	40.00	40.68	78,025	40.400	0.21%
2012-01-16	0	47.60	47.45	48.00	47.30	48.00	19,100	910,170	47.653	40.39	40.26	40.73	40.13	40.73	22,512	40.431	-0.94%
2012-01-13	0	48.05	48.00	48.10	47.35	48.05	64,400	3,082,220	47.861	40.77	40.73	40.81	40.17	40.77	75,904	40.607	1.37%
2012-01-12	0	47.40	47.35	47.50	47.30	48.00	57,400	2,731,735	47.591	40.22	40.17	40.30	40.13	40.73	67,653	40.379	-2.07%
2012-01-11	0	48.40	48.10	48.40	48.00	49.00	12,000	578,685	48.224	41.06	40.81	41.06	40.73	41.57	14,144	40.915	0.31%
2012-01-10	0	48.25	48.20	48.25	47.75	48.40	40,800	1,963,280	48.120	40.94	40.90	40.94	40.51	41.06	48,088	40.827	1.15%
2012-01-09	0	47.70	47.60	47.65	47.15	47.75	123,100	5,860,505	47.608	40.47	40.39	40.43	40.00	40.51	145,089	40.393	-0.93%
2012-01-06	0	48.15	47.95	48.20	47.30	48.30	81,300	3,893,140	47.886	40.85	40.68	40.90	40.13	40.98	95,822	40.629	-2.23%
2012-01-05	0	49.25	49.25	49.35	48.90	49.35	44,000	2,161,115	49.116	41.79	41.79	41.87	41.49	41.87	51,860	41.672	-1.10%
2012-01-04	0	49.80	49.75	49.80	49.55	50.30	456,200	22,770,150	49.913	42.25	42.21	42.25	42.04	42.68	537,689	42.348	3.11%
2012-01-03	0	48.30	48.05	48.45	47.90	48.35	28,300	1,362,470	48.144	40.98	40.77	41.11	40.64	41.02	33,355	40.847	1.36%
2011-12-30	0	47.65	47.55	48.00	47.65	47.80	400	19,090	47.725	40.43	40.34	40.73	40.43	40.56	471	40.492	0.00%
2011-12-29	0	47.65	47.40	47.65	47.30	47.75	52,200	2,480,105	47.512	40.43	40.22	40.43	40.13	40.51	61,524	40.311	-0.94%
2011-12-28	0	48.10	48.00	48.10	48.10	49.00	26,500	1,277,595	48.211	40.81	40.73	40.81	40.81	41.57	31,234	40.905	-0.41%
2011-12-23	0	48.30	48.35	48.45	47.95	48.55	211,006	10,185,122	48.269	40.98	41.02	41.11	40.68	41.19	248,697	40.954	1.68%
2011-12-22	0	47.50	47.35	47.65	47.25	47.50	93,200	4,423,190	47.459	40.30	40.17	40.43	40.09	40.30	109,848	40.266	0.32%
2011-12-21	0	47.35	47.35	47.40	46.95	47.45	349,200	16,451,205	47.111	40.17	40.17	40.22	39.83	40.26	411,576	39.971	2.27%
2011-12-20	0	46.30	46.00	46.30	46.10	46.55	27,800	1,289,585	46.388	39.28	39.03	39.28	39.11	39.50	32,766	39.358	0.33%
2011-12-19	0	46.15	46.20	46.30	45.70	46.50	56,200	2,599,595	46.256	39.16	39.20	39.28	38.77	39.45	66,239	39.246	-1.49%
2011-12-16	0	46.85	46.80	46.85	46.00	47.30	49,400	2,312,300	46.808	39.75	39.71	39.75	39.03	40.13	58,224	39.714	0.64%
2011-12-15	0	46.55	46.25	46.45	46.00	46.80	110,400	5,125,325	46.425	39.50	39.24	39.41	39.03	39.71	130,120	39.389	-0.96%
2011-12-14	0	47.00	46.90	47.00	46.80	47.35	66,800	3,142,000	47.036	39.88	39.79	39.88	39.71	40.17	78,732	39.907	-1.78%
2011-12-13	0	47.85	47.70	47.85	47.05	48.15	131,800	6,255,530	47.462	40.60	40.47	40.60	39.92	40.85	155,343	40.269	-2.05%
2011-12-12	0	48.85	48.75	49.20	48.50	49.20	24,700	1,210,750	49.018	41.45	41.36	41.74	41.15	41.74	29,112	41.589	0.41%
2011-12-09	0	48.65	48.15	48.80	47.80	49.00	114,500	5,523,940	48.244	41.28	40.85	41.40	40.56	41.57	134,953	40.932	-1.92%
2011-12-08	0	49.60	49.60	49.80	49.40	49.55	29,300	1,450,050	49.490	42.08	42.08	42.25	41.91	42.04	34,534	41.989	-1.78%
2011-12-07	0	50.50	50.40	50.50	49.85	50.55	41,300	2,075,320	50.250	42.85	42.76	42.85	42.30	42.89	48,677	42.634	0.80%
2011-12-06	0	50.10	50.10	50.25	49.80	50.90	500,300	25,255,063	50.480	42.51	42.51	42.63	42.25	43.19	589,667	42.829	1.83%
2011-12-05	0	49.20	49.30	49.40	48.85	49.50	500,400	24,573,265	49.107	41.74	41.83	41.91	41.45	42.00	589,785	41.665	2.07%
2011-12-02	0	48.20	48.10	49.00	47.80	48.30	71,300	3,425,620	48.045	40.90	40.81	41.57	40.56	40.98	84,036	40.764	-0.52%
2011-12-01	0	48.45	48.45	48.50	47.30	48.50	320,000	15,387,810	48.087	41.11	41.11	41.15	40.13	41.15	377,160	40.799	6.37%
2011-11-30	0	45.55	45.55	45.60	45.00	46.35	180,000	8,152,665	45.293	38.65	38.65	38.69	38.18	39.33	212,153	38.428	-2.04%
2011-11-29	0	46.50	46.35	46.75	46.00	46.95	78,800	3,667,835	46.546	39.45	39.33	39.66	39.03	39.83	92,876	39.492	1.20%
2011-11-28	0	45.95	45.80	45.95	45.95	46.60	48,300	2,235,030	46.274	38.99	38.86	38.99	38.99	39.54	56,928	39.261	0.55%
2011-11-25	0	45.70	45.65	45.70	45.50	46.35	33,200	1,518,375	45.734	38.77	38.73	38.77	38.60	39.33	39,130	38.803	-1.08%
2011-11-24	0	46.20	46.05	46.20	46.00	46.95	90,100	4,191,890	46.525	39.20	39.07	39.20	39.03	39.83	106,194	39.474	1.76%
2011-11-23	0	45.40	45.40	45.45	45.20	46.70	711,500	32,451,020	45.609	38.52	38.52	38.56	38.35	39.62	838,593	38.697	-4.92%
2011-11-22	0	47.75	47.70	47.75	46.75	48.00	540,400	25,687,509	47.534	40.51	40.47	40.51	39.66	40.73	636,930	40.330	-2.75%
2011-11-21	0	49.10	48.85	49.10	48.30	49.10	246,540	11,995,308	48.655	41.66	41.45	41.66	40.98	41.66	290,579	41.281	-2.58%
2011-11-18	0	50.40	50.10	50.55	49.85	50.60	113,800	5,711,550	50.189	42.76	42.51	42.89	42.30	42.93	134,128	42.583	0.40%
2011-11-17	1	50.20	49.75	50.50	49.40	50.20	145,500	7,221,240	49.631	42.59	42.21	42.85	41.91	42.59	171,490	42.109	-1.76%
2011-11-16	0	51.10	50.90	51.10	50.30	51.95	239,400	12,233,550	51.101	43.36	43.19	43.36	42.68	44.08	282,163	43.356	-3.58%
2011-11-15	0	53.00	53.00	53.25	52.95	53.75	367,700	19,530,667	53.116	44.97	44.97	45.18	44.93	45.60	433,381	45.066	-3.20%
2011-11-14	0	54.75	54.70	54.75	54.25	55.05	47,500	2,602,860	54.797	46.45	46.41	46.45	46.03	46.71	55,985	46.492	0.74%
2011-11-11	0	54.35	54.40	54.45	53.55	54.65	270,632	14,685,509	54.264	46.11	46.16	46.20	45.43	46.37	318,974	46.040	1.40%
2011-11-10	0	53.60	53.60	53.70	53.50	53.80	599,300	32,133,140	53.618	45.48	45.48	45.56	45.39	45.65	706,351	45.492	-3.86%
2011-11-09	0	55.75	55.75	55.85	55.65	56.40	435,456	24,359,639	55.941	47.30	47.30	47.39	47.22	47.85	513,240	47.462	3.05%
2011-11-08	0	54.10	54.10	54.20	53.90	54.30	427,000	23,080,660	54.053	45.90	45.90	45.99	45.73	46.07	503,273	45.861	0.19%
2011-11-07	0	54.00	53.60	54.00	53.60	54.65	229,500	12,396,459	54.015	45.82	45.48	45.82	45.48	46.37	270,495	45.829	-0.55%
2011-11-04	0	54.30	54.30	54.40	53.90	54.65	395,400	21,474,515	54.311	46.07	46.07	46.16	45.73	46.37	466,029	46.080	2.65%
2011-11-03	0	52.90	52.90	53.00	52.15	52.95	13,000	683,290	52.561	44.88	44.88	44.97	44.25	44.93	15,322	44.595	-0.19%
2011-11-02	0	53.00	53.00	53.10	51.20	53.50	290,323	15,338,175	52.831	44.97	44.97	45.05	43.44	45.39	342,182	44.825	-1.30%
2011-11-01	0	53.70	53.05	53.85	52.80	54.10	126,700	6,797,325	53.649	45.56	45.01	45.69	44.80	45.90	149,332	45.518	-3.07%
2011-10-31	0	55.40	54.85	55.40	54.35	55.80	219,100	12,026,840	54.892	47.00	46.54	47.00	46.11	47.34	258,237	46.573	0.00%
2011-10-28	0	55.40	55.10	55.35	53.70	55.60	1,479,500	80,715,620	54.556	47.00	46.75	46.96	45.56	47.17	1,743,778	46.288	7.05%
2011-10-27	0	51.75	51.60	51.95	50.30	52.50	200,400	10,385,350	51.823	43.91	43.78	44.08	42.68	44.54	236,197	43.969	2.48%
2011-10-26	0	50.50	50.50	50.85	50.35	51.50	87,600	4,438,565	50.669	42.85	42.85	43.14	42.72	43.69	103,248	42.989	-2.98%
2011-10-25	0	52.05	52.00	52.10	51.05	52.10	195,100	10,088,555	51.710	44.16	44.12	44.20	43.31	44.20	229,950	43.873	3.27%
2011-10-24	0	50.40	50.30	50.60	49.50	50.95	115,200	5,829,340	50.602	42.76	42.68	42.93	42.00	43.23	135,778	42.933	2.44%
2011-10-21	0	49.20	49.00	49.20	49.00	49.70	49,400	2,427,565	49.141	41.74	41.57	41.74	41.57	42.17	58,224	41.693	0.51%
2011-10-20	0	48.95	48.80	49.00	48.40	49.20	131,100	6,384,925	48.703	41.53	41.40	41.57	41.06	41.74	154,518	41.322	-1.51%
2011-10-19	0	49.70	49.60	49.75	49.60	50.75	116,000	5,788,625	49.902	42.17	42.08	42.21	42.08	43.06	136,721	42.339	-0.50%
2011-10-18	0	49.95	49.45	49.95	48.70	50.50	373,300	18,470,335	49.479	42.38	41.96	42.38	41.32	42.85	439,981	41.980	-5.75%
2011-10-17	0	53.00	52.80	53.00	52.50	53.00	159,900	8,463,120	52.928	44.97	44.80	44.97	44.54	44.97	188,462	44.906	-0.84%
2011-10-14	0	53.45	53.25	53.45	51.75	54.30	1,732,019	91,912,739	53.067	45.35	45.18	45.35	43.91	46.07	2,041,403	45.024	3.59%
2011-10-13	0	51.60	51.60	51.80	50.35	51.75	843,600	43,074,985	51.061	43.78	43.78	43.95	42.72	43.91	994,289	43.322	1.38%
2011-10-12	0	50.90	50.75	50.95	49.00	50.90	151,200	7,606,385	50.307	43.19	43.06	43.23	41.57	43.19	178,208	42.683	-0.49%
2011-10-11	0	51.15	51.05	51.30	50.80	52.75	242,200	12,473,225	51.500	43.40	43.31	43.53	43.10	44.76	285,463	43.695	0.00%
2011-10-10	0	51.15	50.90	51.15	50.50	51.90	264,419	13,523,204	51.143	43.40	43.19	43.40	42.85	44.03	311,651	43.392	-2.29%
2011-10-07	0	52.35	52.20	52.35	50.90	52.60	1,521,000	78,834,745	51.831	44.42	44.29	44.42	43.19	44.63	1,792,691	43.976	5.44%
2011-10-06	0	49.65	49.65	50.15	49.30	50.20	620,700	30,875,585	49.743	42.13	42.13	42.55	41.83	42.59	731,573	42.204	9.24%
2011-10-04	0	45.45	45.05	45.50	44.50	46.45	348,700	15,897,445	45.591	38.56	38.22	38.60	37.76	39.41	410,987	38.681	-3.09%
2011-10-03	0	46.90	46.70	46.90	46.30	47.95	243,000	11,426,040	47.021	39.79	39.62	39.79	39.28	40.68	286,406	39.895	-3.60%
2011-09-30	0	48.65	48.60	48.85	48.60	50.45	417,035	20,561,601	49.304	41.28	41.23	41.45	41.23	42.80	491,528	41.832	-8.03%
2011-09-28	0	52.90	52.60	53.00	51.80	53.60	1,076,300	56,522,960	52.516	44.88	44.63	44.97	43.95	45.48	1,268,555	44.557	3.73%
2011-09-27	0	51.00	50.85	51.15	49.60	51.75	445,200	22,725,900	51.046	43.27	43.14	43.40	42.08	43.91	524,724	43.310	5.59%
2011-09-26	0	48.30	48.15	48.45	46.70	49.10	658,000	31,593,305	48.014	40.98	40.85	41.11	39.62	41.66	775,536	40.737	-0.62%
2011-09-23	0	48.60	48.65	48.90	48.50	50.30	817,100	40,189,115	49.185	41.23	41.28	41.49	41.15	42.68	963,056	41.731	-3.38%
2011-09-22	0	50.30	50.20	50.40	49.75	52.10	769,300	38,763,763	50.388	42.68	42.59	42.76	42.21	44.20	906,717	42.752	-7.28%
2011-09-21	0	54.25	54.20	54.50	53.80	55.00	305,050	16,579,796	54.351	46.03	45.99	46.24	45.65	46.66	359,540	46.114	1.02%
2011-09-20	0	53.70	53.70	53.95	52.35	54.00	324,800	17,180,065	52.894	45.56	45.56	45.77	44.42	45.82	382,818	44.878	-0.09%
2011-09-19	0	53.75	53.50	53.60	53.55	55.00	692,300	37,598,656	54.310	45.60	45.39	45.48	45.43	46.66	815,963	46.079	-0.19%
2011-09-16	0	53.85	53.85	53.95	53.15	54.15	793,400	42,668,805	53.780	45.69	45.69	45.77	45.09	45.94	935,122	45.629	3.76%
2011-09-15	0	51.90	51.90	52.10	51.50	52.20	337,900	17,547,700	51.932	44.03	44.03	44.20	43.69	44.29	398,258	44.061	2.06%
2011-09-14	0	50.85	50.85	51.00	48.55	51.25	265,300	13,298,005	50.124	43.14	43.14	43.27	41.19	43.48	312,690	42.528	2.94%
2011-09-12	0	49.40	49.10	49.40	48.90	51.80	848,340	42,218,310	49.766	41.91	41.66	41.91	41.49	43.95	999,876	42.224	-7.84%
2011-09-09	0	53.60	53.50	53.70	53.05	54.10	535,500	28,665,225	53.530	45.48	45.39	45.56	45.01	45.90	631,154	45.417	2.39%
2011-09-08	0	52.35	52.30	52.50	50.00	52.45	830,100	42,608,300	51.329	44.42	44.37	44.54	42.42	44.50	978,378	43.550	7.27%
2011-09-07	0	48.80	48.75	48.85	47.50	49.40	305,000	14,854,855	48.704	41.40	41.36	41.45	40.30	41.91	359,481	41.323	2.93%
2011-09-06	0	47.80	47.75	48.00	46.60	48.00	501,500	23,711,615	47.281	40.23	40.18	40.39	39.22	40.39	595,938	39.789	-1.14%
2011-09-05	0	48.35	48.25	48.45	47.70	49.90	435,800	21,137,065	48.502	40.69	40.60	40.77	40.14	41.99	517,866	40.816	-5.93%
2011-09-02	0	51.40	51.20	51.45	50.90	52.00	344,600	17,696,380	51.353	43.25	43.09	43.30	42.83	43.76	409,492	43.215	-3.02%
2011-09-01	0	53.00	52.85	53.05	52.50	53.50	660,700	34,934,875	52.876	44.60	44.47	44.64	44.18	45.02	785,117	44.496	2.61%
2011-08-31	0	51.65	51.45	51.80	48.50	51.70	1,077,800	53,577,770	49.710	43.47	43.30	43.59	40.81	43.51	1,280,761	41.833	4.13%
2011-08-30	0	49.60	49.50	49.65	47.00	50.35	2,548,700	124,601,045	48.888	41.74	41.66	41.78	39.55	42.37	3,028,646	41.141	3.55%
2011-08-29	0	47.90	47.80	48.55	47.75	49.00	103,500	4,991,660	48.229	40.31	40.23	40.86	40.18	41.24	122,990	40.586	0.84%
2011-08-26	0	47.50	47.50	47.60	47.50	49.80	489,000	23,681,245	48.428	39.97	39.97	40.06	39.97	41.91	581,084	40.754	-2.06%
2011-08-25	1	48.50	48.00	48.80	48.50	49.50	125,200	6,137,425	49.021	40.81	40.39	41.07	40.81	41.66	148,776	41.253	3.19%
2011-08-24	0	47.00	47.00	47.10	46.85	48.30	144,900	6,843,725	47.231	39.55	39.55	39.64	39.43	40.65	172,186	39.746	-1.26%
2011-08-23	0	47.60	47.55	47.65	44.95	47.70	418,200	19,610,020	46.891	40.06	40.01	40.10	37.83	40.14	496,951	39.461	5.08%
2011-08-22	0	45.30	45.05	45.40	43.45	45.30	461,400	20,397,130	44.207	38.12	37.91	38.21	36.56	38.12	548,286	37.202	1.00%
2011-08-19	0	44.85	44.85	44.95	44.50	46.80	1,216,000	55,557,190	45.688	37.74	37.74	37.83	37.45	39.38	1,444,985	38.448	-9.03%
2011-08-18	0	49.30	49.30	49.35	49.30	50.60	198,400	9,887,545	49.836	41.49	41.49	41.53	41.49	42.58	235,761	41.939	-1.69%
2011-08-17	0	50.15	49.80	50.15	49.65	50.95	64,000	3,216,835	50.263	42.20	41.91	42.20	41.78	42.88	76,052	42.298	-1.86%
2011-08-16	0	51.10	50.95	51.10	50.65	51.90	193,200	9,938,640	51.442	43.00	42.88	43.00	42.62	43.68	229,582	43.290	-0.20%
2011-08-15	0	51.20	51.05	51.20	49.65	51.90	1,533,800	78,938,710	51.466	43.09	42.96	43.09	41.78	43.68	1,822,630	43.310	6.67%
2011-08-12	0	48.00	48.00	48.15	47.00	48.55	623,300	29,903,255	47.976	40.39	40.39	40.52	39.55	40.86	740,674	40.373	2.89%
2011-08-11	0	46.65	46.50	46.95	46.00	47.65	620,900	29,012,635	46.727	39.26	39.13	39.51	38.71	40.10	737,822	39.322	-5.57%
2011-08-10	0	49.40	49.35	49.55	48.00	50.15	752,600	37,195,187	49.422	41.57	41.53	41.70	40.39	42.20	894,322	41.590	5.89%
2011-08-09	0	46.65	46.45	46.70	45.40	51.00	1,812,049	85,661,143	47.273	39.26	39.09	39.30	38.21	42.92	2,153,276	39.782	-11.06%
2011-08-08	0	52.45	52.45	52.70	49.90	53.00	1,142,900	58,659,592	51.325	44.14	44.14	44.35	41.99	44.60	1,358,120	43.192	2.04%
2011-08-05	0	51.40	51.60	51.70	48.00	51.80	2,565,384	128,000,410	49.895	43.25	43.42	43.51	40.39	43.59	3,048,472	41.988	-8.87%
2011-08-04	0	56.40	56.60	56.65	55.55	56.70	1,086,900	61,101,530	56.216	47.46	47.63	47.67	46.75	47.71	1,291,574	47.308	-2.00%
2011-08-03	0	57.55	57.50	57.55	57.20	58.95	1,446,000	83,687,540	57.875	48.43	48.39	48.43	48.14	49.61	1,718,297	48.704	-4.40%
2011-08-02	0	60.20	60.20	60.45	59.50	60.65	151,400	9,084,810	60.005	50.66	50.66	50.87	50.07	51.04	179,910	50.496	-1.55%
2011-08-01	0	61.15	61.05	61.15	61.10	61.60	346,600	21,251,352	61.314	51.46	51.38	51.46	51.42	51.84	411,868	51.597	1.83%
2011-07-29	0	60.05	60.05	60.25	59.70	60.80	169,800	10,193,215	60.031	50.53	50.53	50.70	50.24	51.17	201,775	50.518	-0.25%
2011-07-28	0	60.20	60.20	60.55	59.70	60.60	199,800	11,997,850	60.049	50.66	50.66	50.95	50.24	51.00	237,424	50.533	-1.31%
2011-07-27	0	61.00	61.00	61.05	60.60	61.20	184,600	11,233,900	60.855	51.33	51.33	51.38	51.00	51.50	219,362	51.212	-1.05%
2011-07-26	0	61.65	61.40	61.60	60.10	61.65	655,600	39,919,675	60.890	51.88	51.67	51.84	50.58	51.88	779,056	51.241	1.65%
2011-07-25	0	60.65	60.55	60.80	60.00	60.70	115,976	6,977,835	60.166	51.04	50.95	51.17	50.49	51.08	137,815	50.632	0.17%
2011-07-22	0	60.55	60.50	60.75	59.90	61.20	285,500	17,314,097	60.645	50.95	50.91	51.12	50.41	51.50	339,263	51.035	1.68%
2011-07-21	0	59.55	59.45	59.50	59.10	60.80	435,600	26,245,665	60.252	50.11	50.03	50.07	49.73	51.17	517,628	50.704	-2.54%
2011-07-20	0	61.10	61.10	61.45	60.80	62.00	198,700	12,176,050	61.279	51.42	51.42	51.71	51.17	52.17	236,117	51.568	-0.81%
2011-07-19	0	61.60	61.60	61.70	60.55	61.60	527,500	32,109,360	60.871	51.84	51.84	51.92	50.95	51.84	626,834	51.225	-0.32%
2011-07-18	0	61.80	61.80	61.85	61.15	61.95	106,800	6,595,675	61.757	52.01	52.01	52.05	51.46	52.13	126,912	51.971	0.41%
2011-07-15	0	61.55	61.45	61.60	61.20	61.90	189,200	11,644,095	61.544	51.80	51.71	51.84	51.50	52.09	224,828	51.791	-0.81%
2011-07-14	0	62.05	62.10	62.25	61.25	62.45	194,000	11,994,770	61.829	52.22	52.26	52.39	51.54	52.55	230,532	52.031	-0.24%
2011-07-13	0	62.20	62.00	62.30	60.10	62.70	593,300	36,671,405	61.809	52.34	52.17	52.43	50.58	52.76	705,024	52.014	4.36%
2011-07-12	0	59.60	59.35	59.60	59.00	60.80	561,000	33,435,990	59.601	50.16	49.94	50.16	49.65	51.17	666,642	50.156	-2.69%
2011-07-11	0	61.25	61.25	61.45	61.00	62.75	112,600	6,965,565	61.861	51.54	51.54	51.71	51.33	52.81	133,804	52.058	-1.84%
2011-07-08	0	62.40	62.40	62.60	61.60	62.55	657,829	40,972,207	62.284	52.51	52.51	52.68	51.84	52.64	781,705	52.414	1.30%
2011-07-07	0	61.60	61.70	61.75	60.35	61.80	548,600	33,637,130	61.314	51.84	51.92	51.96	50.79	52.01	651,907	51.598	2.16%
2011-07-06	0	60.30	60.25	60.35	59.95	61.00	252,400	15,265,635	60.482	50.74	50.70	50.79	50.45	51.33	299,930	50.897	0.58%
2011-07-05	0	59.95	59.95	60.15	59.25	60.40	135,000	8,092,170	59.942	50.45	50.45	50.62	49.86	50.83	160,422	50.443	-0.99%
2011-07-04	0	60.55	60.45	60.55	60.40	62.00	385,000	23,405,740	60.794	50.95	50.87	50.95	50.83	52.17	457,499	51.160	-0.16%
2011-06-30	0	60.65	60.60	60.65	60.60	61.45	324,800	19,817,660	61.015	51.04	51.00	51.04	51.00	51.71	385,963	51.346	-0.90%
2011-06-29	0	61.20	61.10	61.35	59.85	61.80	712,507	43,540,715	61.109	51.50	51.42	51.63	50.37	52.01	846,679	51.425	2.43%
2011-06-28	0	59.75	59.65	59.75	58.85	59.90	446,500	26,610,050	59.597	50.28	50.20	50.28	49.52	50.41	530,581	50.153	1.88%
2011-06-27	0	58.65	58.40	58.65	58.15	59.20	567,005	33,327,051	58.777	49.36	49.15	49.36	48.94	49.82	673,778	49.463	-0.51%
2011-06-24	0	58.95	58.95	59.00	58.90	60.00	689,300	40,775,040	59.154	49.61	49.61	49.65	49.57	50.49	819,102	49.780	-2.56%
2011-06-23	0	60.50	60.40	60.55	60.10	61.20	134,400	8,132,330	60.508	50.91	50.83	50.95	50.58	51.50	159,709	50.920	-1.79%
2011-06-22	0	61.60	61.45	61.60	61.50	62.35	509,900	31,545,125	61.865	51.84	51.71	51.84	51.75	52.47	605,919	52.062	0.41%
2011-06-21	0	61.35	61.30	61.35	59.20	61.45	235,500	14,243,455	60.482	51.63	51.59	51.63	49.82	51.71	279,847	50.897	2.08%
2011-06-20	0	60.10	60.05	60.25	59.45	60.60	883,610	52,987,930	59.968	50.58	50.53	50.70	50.03	51.00	1,050,003	50.465	2.47%
2011-06-17	0	58.65	58.55	58.70	58.55	60.70	1,356,895	80,745,116	59.507	49.36	49.27	49.40	49.27	51.08	1,612,412	50.077	1.47%
2011-06-16	0	57.80	57.80	58.00	57.00	59.50	3,535,650	206,018,865	58.269	48.64	48.64	48.81	47.97	50.07	4,201,449	49.035	-7.52%
2011-06-15	0	62.50	62.50	62.65	61.10	64.10	2,528,400	159,037,020	62.900	52.60	52.60	52.72	51.42	53.94	3,004,524	52.933	-6.02%
2011-06-14	1	66.50	66.30	66.55	65.25	66.70	906,400	60,143,630	66.354	55.96	55.79	56.00	54.91	56.13	1,077,084	55.839	2.31%
2011-06-13	0	65.00	64.80	65.00	63.75	65.05	811,600	52,249,630	64.379	54.70	54.53	54.70	53.65	54.74	964,433	54.177	0.31%
2011-06-10	0	64.80	64.80	65.00	64.60	65.80	502,000	32,631,510	65.003	54.53	54.53	54.70	54.36	55.37	596,532	54.702	-1.29%
2011-06-09	0	65.65	65.40	65.80	64.50	65.90	1,379,600	89,678,950	65.004	55.25	55.04	55.37	54.28	55.46	1,639,393	54.703	0.15%
2011-06-08	0	65.55	65.55	65.60	64.80	66.40	582,150	38,223,935	65.660	55.16	55.16	55.20	54.53	55.88	691,775	55.255	-0.83%
2011-06-07	0	66.10	66.05	66.10	64.85	66.25	1,250,235	81,890,675	65.500	55.63	55.58	55.63	54.57	55.75	1,485,667	55.120	2.40%
2011-06-03	0	64.55	64.55	64.80	63.55	65.20	1,358,500	87,477,165	64.392	54.32	54.32	54.53	53.48	54.87	1,614,319	54.188	-0.08%
2011-06-02	0	64.60	64.55	64.60	64.30	65.75	3,478,400	226,316,532	65.063	54.36	54.32	54.36	54.11	55.33	4,133,418	54.753	-4.01%
2011-06-01	0	67.30	67.20	67.30	66.75	68.00	3,175,200	213,461,277	67.228	56.64	56.55	56.64	56.17	57.22	3,773,123	56.574	-0.44%
2011-05-31	0	67.60	67.55	67.65	67.25	68.55	3,853,400	261,807,900	67.942	56.89	56.85	56.93	56.59	57.69	4,579,035	57.175	0.30%
2011-05-30	0	67.40	67.45	67.50	67.05	67.70	2,608,507	175,826,383	67.405	56.72	56.76	56.80	56.42	56.97	3,099,716	56.723	0.52%
2011-05-27	0	67.05	67.05	67.10	66.65	67.30	2,880,900	193,044,630	67.008	56.42	56.42	56.47	56.09	56.64	3,423,403	56.390	0.45%
2011-05-26	0	66.75	66.75	66.80	65.80	66.95	4,921,000	327,459,895	66.543	56.17	56.17	56.21	55.37	56.34	5,847,675	55.998	2.85%
2011-05-25	0	64.90	64.85	64.95	64.55	65.70	12,815,601	833,273,552	65.020	54.62	54.57	54.66	54.32	55.29	15,228,910	54.717

Recommend Webb-site to a friend