Xtrackers MSCI TAIWAN UCITS ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03036	2009-06-30			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-02-03	0	772.2	-	-	765.2	765.2	275	210,430	765.20	772.2	-	-	765.2	765.2	275	765.20	0.84%
2026-02-02	0	765.8	-	-	-	-	0	0	-	765.8	-	-	-	-	0	-	-0.29%
2026-01-30	0	768.0	757.2	-	768.0	769.8	750	576,045	768.06	768.0	757.2	-	768.0	769.8	750	768.06	-2.27%
2026-01-29	0	785.8	-	-	785.8	785.8	125	98,225	785.80	785.8	-	-	785.8	785.8	125	785.80	-2.39%
2026-01-28	0	805.0	789.6	-	797.0	805.6	1,975	1,584,785	802.42	805.0	789.6	-	797.0	805.6	1,975	802.42	3.15%
2026-01-27	0	780.4	729.0	-	-	-	0	0	-	780.4	729.0	-	-	-	0	-	1.75%
2026-01-26	0	767.0	766.4	-	766.0	766.0	25	19,150	766.00	767.0	766.4	-	766.0	766.0	25	766.00	0.39%
2026-01-23	0	764.0	763.6	-	-	-	0	0	-	764.0	763.6	-	-	-	0	-	0.05%
2026-01-22	0	763.6	747.4	-	760.6	763.6	100	76,260	762.60	763.6	747.4	-	760.6	763.6	100	762.60	1.62%
2026-01-21	0	751.4	712.0	-	-	-	0	0	-	751.4	712.0	-	-	-	0	-	-0.74%
2026-01-20	0	757.0	742.0	-	755.0	760.0	100	75,775	757.75	757.0	742.0	-	755.0	760.0	100	757.75	0.26%
2026-01-19	0	755.0	721.0	-	755.0	755.0	25	18,875	755.00	755.0	721.0	-	755.0	755.0	25	755.00	0.00%
2026-01-16	0	755.0	726.0	-	755.0	755.0	25	18,875	755.00	755.0	726.0	-	755.0	755.0	25	755.00	2.33%
2026-01-15	0	737.8	713.0	-	-	-	0	0	-	737.8	713.0	-	-	-	0	-	0.63%
2026-01-14	0	733.2	718.0	-	-	-	0	0	-	733.2	718.0	-	-	-	0	-	0.03%
2026-01-13	0	733.0	726.0	-	-	-	0	0	-	733.0	726.0	-	-	-	0	-	0.30%
2026-01-09	0	730.8	713.2	-	-	-	0	0	-	730.8	713.2	-	-	-	0	-	-0.25%
2026-01-08	0	732.6	722.0	-	-	-	0	0	-	732.6	722.0	-	-	-	0	-	0.00%
2026-01-07	0	732.6	711.0	-	-	-	0	0	-	732.6	711.0	-	-	-	0	-	0.00%
2026-01-06	0	732.6	731.0	-	-	-	0	0	-	732.6	731.0	-	-	-	0	-	0.00%
2026-01-05	0	732.6	707.2	-	732.4	732.4	25	18,310	732.40	732.6	707.2	-	732.4	732.4	25	732.40	4.36%
2025-12-31	0	702.0	687.4	-	-	-	0	0	-	702.0	687.4	-	-	-	0	-	0.75%
2025-12-30	0	696.8	681.0	-	-	-	0	0	-	696.8	681.0	-	-	-	0	-	0.00%
2025-12-29	0	696.8	678.6	-	-	-	0	0	-	696.8	678.6	-	-	-	0	-	1.96%
2025-12-24	0	683.4	-	-	-	-	0	0	-	683.4	-	-	-	-	0	-	0.00%
2025-12-23	0	683.4	674.0	-	-	-	0	0	-	683.4	674.0	-	-	-	0	-	0.80%
2025-12-22	0	678.0	-	-	-	-	0	0	-	678.0	-	-	-	-	0	-	0.98%
2025-12-19	0	671.4	666.8	-	-	-	0	0	-	671.4	666.8	-	-	-	0	-	0.00%
2025-12-18	0	671.4	-	-	-	-	0	0	-	671.4	-	-	-	-	0	-	-0.50%
2025-12-17	0	674.8	642.0	-	-	-	0	0	-	674.8	642.0	-	-	-	0	-	0.00%
2025-12-16	0	674.8	660.2	-	-	-	0	0	-	674.8	660.2	-	-	-	0	-	-1.14%
2025-12-15	0	682.6	660.4	-	-	-	0	0	-	682.6	660.4	-	-	-	0	-	-1.33%
2025-12-12	0	691.8	680.0	-	-	-	0	0	-	691.8	680.0	-	-	-	0	-	0.00%
2025-12-11	0	691.8	-	-	-	-	0	0	-	691.8	-	-	-	-	0	-	-0.26%
2025-12-10	0	693.6	-	-	-	-	0	0	-	693.6	-	-	-	-	0	-	0.00%
2025-12-09	0	693.6	-	-	-	-	0	0	-	693.6	-	-	-	-	0	-	0.00%
2025-12-08	0	693.6	693.6	-	-	-	0	0	-	693.6	693.6	-	-	-	0	-	1.34%
2025-12-05	0	684.4	-	-	-	-	0	0	-	684.4	-	-	-	-	0	-	1.36%
2025-12-04	0	675.2	-	-	-	-	0	0	-	675.2	-	-	-	-	0	-	0.00%
2025-12-03	0	675.2	-	-	-	-	0	0	-	675.2	-	-	-	-	0	-	0.54%
2025-12-02	0	671.6	666.4	-	-	-	0	0	-	671.6	666.4	-	-	-	0	-	0.06%
2025-12-01	0	671.2	659.8	-	-	-	0	0	-	671.2	659.8	-	-	-	0	-	-0.12%
2025-11-28	0	672.0	664.8	-	672.0	672.0	75	50,400	672.00	672.0	664.8	-	672.0	672.0	75	672.00	0.36%
2025-11-27	0	669.6	-	-	-	-	0	0	-	669.6	-	-	-	-	0	-	0.00%
2025-11-26	0	669.6	-	-	669.6	669.6	500	334,800	669.60	669.6	-	-	669.6	669.6	500	669.60	2.89%
2025-11-25	0	650.8	-	-	-	-	0	0	-	650.8	-	-	-	-	0	-	1.85%
2025-11-24	0	639.0	631.0	-	-	-	0	0	-	639.0	631.0	-	-	-	0	-	0.63%
2025-11-21	0	635.0	633.4	647.6	635.0	649.8	450	288,555	641.23	635.0	633.4	647.6	635.0	649.8	450	641.23	-4.77%
2025-11-20	0	666.8	663.4	-	665.0	665.0	50	33,250	665.00	666.8	663.4	-	665.0	665.0	50	665.00	1.80%
2025-11-19	0	655.0	-	655.0	-	-	0	0	-	655.0	-	655.0	-	-	0	-	0.00%
2025-11-18	0	655.0	-	655.0	-	-	0	0	-	655.0	-	655.0	-	-	0	-	-2.73%
2025-11-17	0	673.4	-	673.4	-	-	0	0	-	673.4	-	673.4	-	-	0	-	0.00%
2025-11-14	0	673.4	-	684.0	-	-	0	0	-	673.4	-	684.0	-	-	0	-	-1.66%
2025-11-13	0	684.8	682.0	705.0	-	-	0	0	-	684.8	682.0	705.0	-	-	0	-	0.00%
2025-11-12	0	684.8	-	707.8	683.6	683.6	450	307,620	683.60	684.8	-	707.8	683.6	683.6	450	683.60	-0.55%
2025-11-11	0	688.6	-	707.8	-	-	0	0	-	688.6	-	707.8	-	-	0	-	-0.20%
2025-11-10	0	690.0	-	-	-	-	0	0	-	690.0	-	-	-	-	0	-	0.00%
2025-11-07	0	690.0	-	699.8	690.0	690.0	125	86,250	690.00	690.0	-	699.8	690.0	690.0	125	690.00	0.00%
2025-11-06	0	690.0	690.0	-	690.0	690.0	25	17,250	690.00	690.0	690.0	-	690.0	690.0	25	690.00	1.32%
2025-11-05	0	681.0	-	-	681.0	681.0	50	34,050	681.00	681.0	-	-	681.0	681.0	50	681.00	-3.02%
2025-11-04	0	702.2	-	-	-	-	0	0	-	702.2	-	-	-	-	0	-	-0.76%
2025-11-03	0	707.6	-	-	-	-	0	0	-	707.6	-	-	-	-	0	-	-0.56%
2025-10-31	0	711.6	-	-	-	-	0	0	-	711.6	-	-	-	-	0	-	-0.17%
2025-10-30	0	712.8	693.0	-	711.8	713.4	1,400	997,380	712.41	712.8	693.0	-	711.8	713.4	1,400	712.41	2.15%
2025-10-28	0	697.8	-	-	-	-	0	0	-	697.8	-	-	-	-	0	-	0.00%
2025-10-27	0	697.8	-	-	697.0	697.8	500	348,740	697.48	697.8	-	-	697.0	697.8	500	697.48	0.93%
2025-10-24	0	691.4	687.0	-	-	-	0	0	-	691.4	687.0	-	-	-	0	-	0.00%
2025-10-23	0	691.4	-	-	691.4	691.4	50	34,570	691.40	691.4	-	-	691.4	691.4	50	691.40	-0.23%
2025-10-22	0	693.0	-	-	-	-	0	0	-	693.0	-	-	-	-	0	-	-0.20%
2025-10-21	0	694.4	694.4	-	-	-	0	0	-	694.4	694.4	-	-	-	0	-	0.55%
2025-10-20	0	690.6	690.4	-	-	-	0	0	-	690.6	690.4	-	-	-	0	-	1.92%
2025-10-17	0	677.6	-	-	-	-	0	0	-	677.6	-	-	-	-	0	-	-1.74%
2025-10-16	0	689.6	671.0	-	-	-	0	0	-	689.6	671.0	-	-	-	0	-	0.00%
2025-10-15	0	689.6	663.4	-	689.6	689.6	25	17,240	689.60	689.6	663.4	-	689.6	689.6	25	689.60	2.65%
2025-10-14	0	671.8	658.6	-	-	-	0	0	-	671.8	658.6	-	-	-	0	-	-0.71%
2025-10-13	0	676.6	-	-	-	-	0	0	-	676.6	-	-	-	-	0	-	-1.26%
2025-10-10	0	685.2	660.0	-	-	-	0	0	-	685.2	660.0	-	-	-	0	-	0.00%
2025-10-09	0	685.2	662.0	-	-	-	0	0	-	685.2	662.0	-	-	-	0	-	1.12%
2025-10-08	0	677.6	670.6	-	-	-	0	0	-	677.6	670.6	-	-	-	0	-	0.00%
2025-10-06	0	677.6	-	-	-	-	0	0	-	677.6	-	-	-	-	0	-	0.00%
2025-10-03	0	677.6	658.0	-	-	-	0	0	-	677.6	658.0	-	-	-	0	-	1.38%
2025-10-02	0	668.4	649.6	-	-	-	0	0	-	668.4	649.6	-	-	-	0	-	2.14%
2025-09-30	0	654.4	635.2	-	-	-	0	0	-	654.4	635.2	-	-	-	0	-	0.00%
2025-09-29	0	654.4	649.6	-	654.4	654.4	25	16,360	654.40	654.4	649.6	-	654.4	654.4	25	654.40	-0.30%
2025-09-26	0	656.4	638.0	-	-	-	0	0	-	656.4	638.0	-	-	-	0	-	-0.55%
2025-09-25	0	660.0	-	-	660.0	661.0	175	115,635	660.77	660.0	-	-	660.0	661.0	175	660.77	-1.96%
2025-09-24	0	673.2	-	-	673.4	673.4	25	16,835	673.40	673.2	-	-	673.4	673.4	25	673.40	-0.27%
2025-09-23	0	675.0	663.0	675.0	675.0	675.0	50	33,750	675.00	675.0	663.0	675.0	675.0	675.0	50	675.00	2.27%
2025-09-22	0	660.0	641.0	-	-	-	0	0	-	660.0	641.0	-	-	-	0	-	0.00%
2025-09-19	0	660.0	645.4	-	-	-	0	0	-	660.0	645.4	-	-	-	0	-	0.00%
2025-09-18	0	660.0	642.0	-	-	-	0	0	-	660.0	642.0	-	-	-	0	-	0.18%
2025-09-17	0	658.8	650.0	-	-	-	0	0	-	658.8	650.0	-	-	-	0	-	0.00%
2025-09-16	0	658.8	654.0	-	-	-	0	0	-	658.8	654.0	-	-	-	0	-	1.48%
2025-09-15	0	649.2	643.2	-	-	-	0	0	-	649.2	643.2	-	-	-	0	-	0.00%
2025-09-12	0	649.2	644.8	-	647.2	647.2	25	16,180	647.20	649.2	644.8	-	647.2	647.2	25	647.20	0.65%
2025-09-11	0	645.0	629.2	-	-	-	0	0	-	645.0	629.2	-	-	-	0	-	0.06%
2025-09-10	0	644.6	620.2	-	-	-	0	0	-	644.6	620.2	-	-	-	0	-	1.99%
2025-09-09	0	632.0	612.0	-	-	-	0	0	-	632.0	612.0	-	-	-	0	-	1.77%
2025-09-08	0	621.0	602.0	-	-	-	0	0	-	621.0	602.0	-	-	-	0	-	0.98%
2025-09-05	0	615.0	596.0	-	-	-	0	0	-	615.0	596.0	-	-	-	0	-	1.49%
2025-09-04	0	606.0	589.0	-	-	-	0	0	-	606.0	589.0	-	-	-	0	-	0.00%
2025-09-03	0	606.0	589.0	-	-	-	0	0	-	606.0	589.0	-	-	-	0	-	0.00%
2025-09-02	0	606.0	596.4	-	-	-	0	0	-	606.0	596.4	-	-	-	0	-	-1.05%
2025-09-01	0	612.4	598.8	-	-	-	0	0	-	612.4	598.8	-	-	-	0	-	-0.26%
2025-08-29	0	614.0	606.0	-	-	-	0	0	-	614.0	606.0	-	-	-	0	-	0.00%
2025-08-28	0	614.0	601.0	-	-	-	0	0	-	614.0	601.0	-	-	-	0	-	0.00%
2025-08-27	0	614.0	601.2	-	-	-	0	0	-	614.0	601.2	-	-	-	0	-	0.00%
2025-08-26	0	614.0	601.0	-	614.0	614.0	3,475	2,133,650	614.00	614.0	601.0	-	614.0	614.0	3,475	614.00	0.20%
2025-08-25	0	612.8	612.8	614.0	-	-	0	0	-	612.8	612.8	614.0	-	-	0	-	0.82%
2025-08-22	0	607.8	596.0	-	608.0	608.0	25	15,200	608.00	607.8	596.0	-	608.0	608.0	25	608.00	-0.30%
2025-08-21	0	609.6	602.6	-	-	-	0	0	-	609.6	602.6	-	-	-	0	-	0.00%
2025-08-20	0	609.6	601.2	-	-	-	0	0	-	609.6	601.2	-	-	-	0	-	-3.54%
2025-08-19	0	632.0	610.0	-	-	-	0	0	-	632.0	610.0	-	-	-	0	-	-0.41%
2025-08-18	0	634.6	609.6	-	-	-	0	0	-	634.6	609.6	-	-	-	0	-	0.00%
2025-08-15	0	634.6	619.0	-	-	-	0	0	-	634.6	619.0	-	-	-	0	-	0.00%
2025-08-14	0	634.6	-	-	-	-	0	0	-	634.6	-	-	-	-	0	-	0.00%
2025-08-13	0	634.6	609.0	-	-	-	0	0	-	634.6	609.0	-	-	-	0	-	1.31%
2025-08-12	0	626.4	609.0	-	-	-	0	0	-	626.4	609.0	-	-	-	0	-	0.00%
2025-08-11	0	626.4	608.0	-	-	-	0	0	-	626.4	608.0	-	-	-	0	-	0.00%
2025-08-08	0	626.4	608.6	-	626.2	629.0	2,325	1,458,355	627.25	626.4	608.6	-	626.2	629.0	2,325	627.25	-0.98%
2025-08-07	0	632.6	608.0	635.0	-	-	0	0	-	632.6	608.0	635.0	-	-	0	-	3.23%
2025-08-06	0	612.8	-	-	-	-	0	0	-	612.8	-	-	-	-	0	-	0.00%
2025-08-05	0	612.8	601.0	-	-	-	0	0	-	612.8	601.0	-	-	-	0	-	1.16%
2025-08-04	0	605.8	600.2	-	-	-	0	0	-	605.8	600.2	-	-	-	0	-	0.43%
2025-08-01	0	603.2	598.4	-	603.2	603.2	25	15,080	603.20	603.2	598.4	-	603.2	603.2	25	603.20	-1.44%
2025-07-31	0	612.0	611.0	615.0	612.0	612.0	50	30,600	612.00	612.0	611.0	615.0	612.0	612.0	50	612.00	-0.65%
2025-07-30	0	616.0	-	-	-	-	0	0	-	616.0	-	-	-	-	0	-	0.00%
2025-07-29	0	616.0	-	-	-	-	0	0	-	616.0	-	-	-	-	0	-	0.00%
2025-07-28	0	616.0	611.2	-	-	-	0	0	-	616.0	611.2	-	-	-	0	-	0.00%
2025-07-25	0	616.0	611.2	616.0	-	-	0	0	-	616.0	611.2	616.0	-	-	0	-	-0.16%
2025-07-24	0	617.0	617.0	620.0	-	-	0	0	-	617.0	617.0	620.0	-	-	0	-	0.26%
2025-07-23	0	615.4	610.6	-	-	-	0	0	-	615.4	610.6	-	-	-	0	-	0.00%
2025-07-22	0	615.4	-	-	-	-	0	0	-	615.4	-	-	-	-	0	-	-1.28%
2025-07-21	0	623.4	-	-	-	-	0	0	-	623.4	-	-	-	-	0	-	-0.48%
2025-07-18	0	626.4	626.4	627.2	625.6	625.6	25	15,640	625.60	626.4	626.4	627.2	625.6	625.6	25	625.60	2.29%
2025-07-17	0	612.4	602.2	-	-	-	0	0	-	612.4	602.2	-	-	-	0	-	0.89%
2025-07-16	0	607.0	600.2	-	-	-	0	0	-	607.0	600.2	-	-	-	0	-	0.33%
2025-07-15	0	605.0	597.0	-	-	-	0	0	-	605.0	597.0	-	-	-	0	-	0.53%
2025-07-14	0	601.8	597.0	-	-	-	0	0	-	601.8	597.0	-	-	-	0	-	0.00%
2025-07-11	0	601.8	595.2	-	-	-	0	0	-	601.8	595.2	-	-	-	0	-	0.30%
2025-07-10	0	600.0	595.2	-	-	-	0	0	-	600.0	595.2	-	-	-	0	-	0.00%
2025-07-09	0	600.0	595.2	-	-	-	0	0	-	600.0	595.2	-	-	-	0	-	0.00%
2025-07-08	0	600.0	-	-	-	-	0	0	-	600.0	-	-	-	-	0	-	-0.20%
2025-07-07	0	601.2	-	-	-	-	0	0	-	601.2	-	-	-	-	0	-	-0.66%
2025-07-04	0	605.2	-	-	605.4	616.0	525	320,170	609.85	605.2	-	-	605.4	616.0	525	609.85	-0.43%
2025-07-03	0	607.8	592.2	-	-	-	0	0	-	607.8	592.2	-	-	-	0	-	1.81%
2025-07-02	0	597.0	588.4	-	-	-	0	0	-	597.0	588.4	-	-	-	0	-	1.05%
2025-06-30	0	590.8	-	-	-	-	0	0	-	590.8	-	-	-	-	0	-	-0.57%
2025-06-27	0	594.2	587.6	-	594.2	594.2	25	14,855	594.20	594.2	587.6	-	594.2	594.2	25	594.20	0.30%
2025-06-26	0	592.4	584.0	-	-	-	0	0	-	592.4	584.0	-	-	-	0	-	0.61%
2025-06-25	0	588.8	573.6	-	-	-	0	0	-	588.8	573.6	-	-	-	0	-	1.80%
2025-06-24	0	578.4	558.8	-	-	-	0	0	-	578.4	558.8	-	-	-	0	-	2.63%
2025-06-23	0	563.6	558.8	-	563.6	563.6	500	281,800	563.60	563.6	558.8	-	563.6	563.6	500	563.60	-1.74%
2025-06-20	0	573.6	-	-	-	-	0	0	-	573.6	-	-	-	-	0	-	0.63%
2025-06-19	0	570.0	-	-	-	-	0	0	-	570.0	-	-	-	-	0	-	-1.38%
2025-06-18	0	578.0	574.0	-	-	-	0	0	-	578.0	574.0	-	-	-	0	-	0.00%
2025-06-17	0	578.0	570.4	-	578.0	578.0	300	173,400	578.00	578.0	570.4	-	578.0	578.0	300	578.00	0.49%
2025-06-16	0	575.2	565.8	-	-	-	0	0	-	575.2	565.8	-	-	-	0	-	0.81%
2025-06-13	0	570.6	-	-	570.6	572.6	575	328,195	570.77	570.6	-	-	570.6	572.6	575	570.77	-0.35%
2025-06-12	0	572.6	566.8	-	-	-	0	0	-	572.6	566.8	-	-	-	0	-	0.17%
2025-06-11	0	571.6	-	-	568.4	568.4	25	14,210	568.40	571.6	-	-	568.4	568.4	25	568.40	0.70%
2025-06-10	0	567.6	551.0	-	-	-	0	0	-	567.6	551.0	-	-	-	0	-	2.12%
2025-06-09	0	555.8	546.0	-	-	-	0	0	-	555.8	546.0	-	-	-	0	-	0.91%
2025-06-06	0	550.8	549.0	-	-	-	0	0	-	550.8	549.0	-	-	-	0	-	0.00%
2025-06-05	0	550.8	-	-	548.6	548.8	718	393,955	548.68	550.8	-	-	548.6	548.8	718	548.68	0.18%
2025-06-04	0	549.8	529.4	-	-	-	0	0	-	549.8	529.4	-	-	-	0	-	2.92%
2025-06-03	0	534.2	534.2	-	-	-	0	0	-	534.2	534.2	-	-	-	0	-	0.04%
2025-06-02	0	534.0	529.8	-	534.0	534.8	175	93,570	534.69	534.0	529.8	-	534.0	534.8	175	534.69	-1.44%
2025-05-30	0	541.8	-	552.6	-	-	0	0	-	541.8	-	552.6	-	-	0	-	-1.10%
2025-05-29	0	547.8	-	551.0	-	-	0	0	-	547.8	-	551.0	-	-	0	-	0.00%
2025-05-28	0	547.8	-	548.8	-	-	0	0	-	547.8	-	548.8	-	-	0	-	0.00%
2025-05-27	0	547.8	-	549.4	-	-	0	0	-	547.8	-	549.4	-	-	0	-	0.00%
2025-05-26	0	547.8	-	554.4	-	-	0	0	-	547.8	-	554.4	-	-	0	-	0.00%
2025-05-23	0	547.8	-	553.8	-	-	0	0	-	547.8	-	553.8	-	-	0	-	0.29%
2025-05-22	0	546.2	-	552.8	546.2	546.2	57	31,118	545.93	546.2	-	552.8	546.2	546.2	57	545.93	-0.33%
2025-05-21	0	548.0	-	554.2	548.0	548.0	50	27,400	548.00	548.0	-	554.2	548.0	548.0	50	548.00	0.37%
2025-05-20	0	546.0	-	550.6	-	-	0	0	-	546.0	-	550.6	-	-	0	-	-0.29%
2025-05-19	0	547.6	-	547.6	-	-	0	0	-	547.6	-	547.6	-	-	0	-	0.00%
2025-05-16	0	547.6	-	-	-	-	0	0	-	547.6	-	-	-	-	0	-	0.62%
2025-05-15	0	544.2	-	-	-	-	0	0	-	544.2	-	-	-	-	0	-	0.00%
2025-05-14	0	544.2	-	-	-	-	0	0	-	544.2	-	-	-	-	0	-	2.52%
2025-05-13	0	530.8	-	537.0	-	-	0	0	-	530.8	-	537.0	-	-	0	-	0.00%
2025-05-12	0	530.8	-	-	525.8	528.0	75	39,490	526.53	530.8	-	-	525.8	528.0	75	526.53	1.34%
2025-05-09	0	523.8	-	530.2	523.8	523.8	25	13,095	523.80	523.8	-	530.2	523.8	523.8	25	523.80	1.99%
2025-05-08	0	513.6	507.0	518.4	513.6	513.6	25	12,840	513.60	513.6	507.0	518.4	513.6	513.6	25	513.60	0.35%
2025-05-07	0	511.8	507.0	-	-	-	0	0	-	511.8	507.0	-	-	-	0	-	0.00%
2025-05-06	0	511.8	511.8	-	511.6	511.6	100	51,160	511.60	511.8	511.8	-	511.6	511.6	100	511.60	0.43%
2025-05-02	0	509.6	-	-	485.2	493.1	2,500	1,224,800	489.92	509.6	-	-	485.2	493.1	2,500	489.92	6.43%
2025-04-30	0	478.8	-	-	477.1	477.1	500	238,550	477.10	478.8	-	-	477.1	477.1	500	477.10	1.53%
2025-04-29	0	471.6	399.9	-	-	-	0	0	-	471.6	399.9	-	-	-	0	-	1.77%
2025-04-28	0	463.4	399.9	-	-	-	0	0	-	463.4	399.9	-	-	-	0	-	0.35%
2025-04-25	0	461.8	399.9	-	-	-	0	0	-	461.8	399.9	-	-	-	0	-	1.61%
2025-04-24	0	454.5	399.9	460.0	-	-	0	0	-	454.5	399.9	460.0	-	-	0	-	-0.72%
2025-04-23	0	457.8	399.9	-	452.0	452.2	1,025	463,400	452.10	457.8	399.9	-	452.0	452.2	1,025	452.10	3.20%
2025-04-22	0	443.6	399.9	-	-	-	0	0	-	443.6	399.9	-	-	-	0	-	-2.03%
2025-04-17	0	452.8	399.9	-	-	-	0	0	-	452.8	399.9	-	-	-	0	-	1.12%
2025-04-16	0	447.8	399.9	462.8	447.8	455.4	467	212,121	454.22	447.8	399.9	462.8	447.8	455.4	467	454.22	-2.74%
2025-04-15	0	460.4	399.9	-	-	-	0	0	-	460.4	399.9	-	-	-	0	-	1.30%
2025-04-14	0	454.5	452.1	-	-	-	0	0	-	454.5	452.1	-	-	-	0	-	0.00%
2025-04-11	0	454.5	399.9	-	-	-	0	0	-	454.5	399.9	-	-	-	0	-	0.00%
2025-04-10	0	454.5	458.5	459.2	447.0	454.8	225	101,405	450.69	454.5	458.5	459.2	447.0	454.8	225	450.69	12.33%
2025-04-09	0	404.6	-	418.4	397.4	399.8	225	89,655	398.47	404.6	-	418.4	397.4	399.8	225	398.47	-3.30%
2025-04-08	0	418.4	399.8	-	418.4	418.4	1,000	418,400	418.40	418.4	399.8	-	418.4	418.4	1,000	418.40	2.42%
2025-04-07	0	408.5	399.8	425.4	-	-	0	0	-	408.5	399.8	425.4	-	-	0	-	-14.47%
2025-04-03	0	477.6	-	-	-	-	0	0	-	477.6	-	-	-	-	0	-	-0.46%
2025-04-02	0	479.8	479.0	-	-	-	25	11,985	479.40	479.8	479.0	-	-	-	25	479.40	0.15%
2025-04-01	0	479.1	-	-	-	-	0	0	-	479.1	-	-	-	-	0	-	0.00%
2025-03-31	0	479.1	-	479.8	-	-	0	0	-	479.1	-	479.8	-	-	0	-	-3.54%
2025-03-28	0	496.7	-	-	-	-	0	0	-	496.7	-	-	-	-	0	-	-0.64%
2025-03-27	0	499.9	-	-	-	-	0	0	-	499.9	-	-	-	-	0	-	-1.48%
2025-03-26	0	507.4	-	-	-	-	0	0	-	507.4	-	-	-	-	0	-	0.00%
2025-03-25	0	507.4	-	-	-	-	0	0	-	507.4	-	-	-	-	0	-	0.00%
2025-03-24	0	507.4	-	-	-	-	0	0	-	507.4	-	-	-	-	0	-	0.00%
2025-03-21	0	507.4	-	-	-	-	0	0	-	507.4	-	-	-	-	0	-	0.00%
2025-03-20	0	507.4	-	-	-	-	0	0	-	507.4	-	-	-	-	0	-	0.75%
2025-03-19	0	503.6	-	-	-	-	0	0	-	503.6	-	-	-	-	0	-	0.00%
2025-03-18	0	503.6	-	-	-	-	0	0	-	503.6	-	-	-	-	0	-	0.00%
2025-03-17	0	503.6	-	-	503.6	503.6	100	50,360	503.60	503.6	-	-	503.6	503.6	100	503.60	0.16%
2025-03-14	0	502.8	-	-	-	-	0	0	-	502.8	-	-	-	-	0	-	0.00%
2025-03-13	0	502.8	-	-	-	-	0	0	-	502.8	-	-	-	-	0	-	-0.95%
2025-03-12	0	507.6	-	-	-	-	0	0	-	507.6	-	-	-	-	0	-	0.00%
2025-03-11	0	507.6	-	-	-	-	0	0	-	507.6	-	-	-	-	0	-	-2.01%
2025-03-10	0	518.0	-	-	-	-	0	0	-	518.0	-	-	-	-	0	-	-0.50%
2025-03-07	0	520.6	-	-	-	-	0	0	-	520.6	-	-	-	-	0	-	0.00%
2025-03-06	0	520.6	-	-	-	-	0	0	-	520.6	-	-	-	-	0	-	0.00%
2025-03-05	0	520.6	-	-	-	-	0	0	-	520.6	-	-	-	-	0	-	2.20%
2025-03-04	0	509.4	-	-	509.4	509.4	25	12,735	509.40	509.4	-	-	509.4	509.4	25	509.40	-1.43%
2025-03-03	0	516.8	-	-	-	-	0	0	-	516.8	-	-	-	-	0	-	0.00%
2025-02-28	0	516.8	-	521.0	-	-	0	0	-	516.8	-	521.0	-	-	0	-	-3.44%
2025-02-27	0	535.2	-	540.0	-	-	0	0	-	535.2	-	540.0	-	-	0	-	0.00%
2025-02-26	0	535.2	530.4	-	-	-	0	0	-	535.2	530.4	-	-	-	0	-	0.00%
2025-02-25	0	535.2	-	543.0	543.0	543.0	25	13,575	543.00	535.2	-	543.0	543.0	543.0	25	543.00	-1.36%
2025-02-24	0	542.6	-	547.0	-	-	0	0	-	542.6	-	547.0	-	-	0	-	0.00%
2025-02-21	0	542.6	-	549.6	540.8	542.6	150	81,210	541.40	542.6	-	549.6	540.8	542.6	150	541.40	1.61%
2025-02-20	0	534.0	-	-	533.6	533.6	25	13,340	533.60	534.0	-	-	533.6	533.6	25	533.60	-1.07%
2025-02-19	0	539.8	535.0	539.8	-	-	0	0	-	539.8	535.0	539.8	-	-	0	-	0.00%
2025-02-18	0	539.8	532.6	542.0	-	-	0	0	-	539.8	532.6	542.0	-	-	0	-	0.45%
2025-02-17	0	537.4	533.0	546.0	-	-	0	0	-	537.4	533.0	546.0	-	-	0	-	0.86%
2025-02-14	0	532.8	-	-	-	-	0	0	-	532.8	-	-	-	-	0	-	0.00%
2025-02-13	0	532.8	-	-	-	-	0	0	-	532.8	-	-	-	-	0	-	0.00%
2025-02-12	0	532.8	-	-	-	-	0	0	-	532.8	-	-	-	-	0	-	0.00%
2025-02-11	0	532.8	-	545.0	-	-	0	0	-	532.8	-	545.0	-	-	0	-	0.00%
2025-02-10	0	532.8	-	545.0	532.8	532.8	50	26,640	532.80	532.8	-	545.0	532.8	532.8	50	532.80	-0.30%
2025-02-07	0	534.4	-	545.0	-	-	0	0	-	534.4	-	545.0	-	-	0	-	1.40%
2025-02-06	0	527.0	-	-	-	-	0	0	-	527.0	-	-	-	-	0	-	0.15%
2025-02-05	0	526.2	526.2	-	521.0	521.0	25	13,025	521.00	526.2	526.2	-	521.0	521.0	25	521.00	1.00%
2025-02-04	0	521.0	-	-	-	-	0	0	-	521.0	-	-	-	-	0	-	1.36%
2025-02-03	0	514.0	509.8	-	509.8	514.0	1,220	626,208	513.29	514.0	509.8	-	509.8	514.0	1,220	513.29	0.74%
2025-01-28	0	510.2	-	-	-	-	0	0	-	510.2	-	-	-	-	0	-	-3.88%
2025-01-27	0	530.8	-	-	539.8	539.8	100	53,980	539.80	530.8	-	-	539.8	539.8	100	539.80	-2.53%
2025-01-24	0	544.6	544.6	552.8	-	-	0	0	-	544.6	544.6	552.8	-	-	0	-	0.29%
2025-01-23	0	543.0	543.0	550.0	-	-	0	0	-	543.0	543.0	550.0	-	-	0	-	0.44%
2025-01-22	0	540.6	-	-	540.6	540.6	125	67,575	540.60	540.6	-	-	540.6	540.6	125	540.60	1.27%
2025-01-21	0	533.8	529.0	538.0	-	-	0	0	-	533.8	529.0	538.0	-	-	0	-	0.00%
2025-01-20	0	533.8	-	-	-	-	0	0	-	533.8	-	-	-	-	0	-	0.00%
2025-01-17	0	533.8	-	535.0	-	-	0	0	-	533.8	-	535.0	-	-	0	-	0.00%
2025-01-16	0	533.8	-	-	-	-	0	0	-	533.8	-	-	-	-	0	-	3.21%
2025-01-15	0	517.2	-	-	-	-	0	0	-	517.2	-	-	-	-	0	-	0.00%
2025-01-14	0	517.2	515.8	-	-	-	0	0	-	517.2	515.8	-	-	-	0	-	0.00%
2025-01-13	0	517.2	-	-	-	-	0	0	-	517.2	-	-	-	-	0	-	-3.00%
2025-01-10	0	533.2	-	-	-	-	0	0	-	533.2	-	-	-	-	0	-	-0.07%
2025-01-09	0	533.6	-	535.0	540.2	540.2	50	27,010	540.20	533.6	-	535.0	540.2	540.2	50	540.20	-1.00%
2025-01-08	0	539.0	-	-	-	-	0	0	-	539.0	-	-	-	-	0	-	-1.03%
2025-01-07	0	544.6	544.6	552.0	-	-	0	0	-	544.6	544.6	552.0	-	-	0	-	0.96%
2025-01-06	0	539.4	-	-	-	-	0	0	-	539.4	-	-	-	-	0	-	3.14%
2025-01-03	0	523.0	-	-	523.0	523.0	50	26,150	523.00	523.0	-	-	523.0	523.0	50	523.00	0.08%
2025-01-02	0	522.6	-	-	520.0	523.0	175	91,405	522.31	522.6	-	-	520.0	523.0	175	522.31	-1.51%
2024-12-31	0	530.6	521.8	530.8	-	-	0	0	-	530.6	521.8	530.8	-	-	0	-	-0.97%
2024-12-30	0	535.8	460.1	-	-	-	0	0	-	535.8	460.1	-	-	-	0	-	-0.78%
2024-12-27	0	540.0	460.1	-	540.0	540.0	25	13,500	540.00	540.0	460.1	-	540.0	540.0	25	540.00	-0.15%
2024-12-24	0	540.8	460.1	-	541.8	541.8	50	27,090	541.80	540.8	460.1	-	541.8	541.8	50	541.80	1.24%
2024-12-23	0	534.2	519.4	-	-	-	0	0	-	534.2	519.4	-	-	-	0	-	1.91%
2024-12-20	0	524.2	460.1	-	-	-	0	0	-	524.2	460.1	-	-	-	0	-	-1.39%
2024-12-19	0	531.6	460.1	-	530.2	531.6	850	451,150	530.76	531.6	460.1	-	530.2	531.6	850	530.76	-0.52%
2024-12-18	0	534.4	460.1	-	-	-	0	0	-	534.4	460.1	-	-	-	0	-	0.07%
2024-12-17	0	534.0	534.0	-	-	-	0	0	-	534.0	534.0	-	-	-	0	-	0.00%
2024-12-16	0	534.0	525.4	-	530.0	530.0	25	13,250	530.00	534.0	525.4	-	530.0	530.0	25	530.00	0.72%
2024-12-13	0	530.2	460.1	-	527.4	530.0	1,800	949,540	527.52	530.2	460.1	-	527.4	530.0	1,800	527.52	-0.56%
2024-12-12	0	533.2	460.1	-	-	-	0	0	-	533.2	460.1	-	-	-	0	-	0.41%
2024-12-11	0	531.0	460.1	535.0	-	-	0	0	-	531.0	460.1	535.0	-	-	0	-	0.00%
2024-12-10	0	531.0	527.6	537.0	531.0	531.0	100	53,100	531.00	531.0	527.6	537.0	531.0	531.0	100	531.00	-2.17%
2024-12-09	0	542.8	-	543.8	-	-	0	0	-	542.8	-	543.8	-	-	0	-	0.00%
2024-12-06	0	542.8	-	-	-	-	0	0	-	542.8	-	-	-	-	0	-	0.00%
2024-12-05	0	542.8	460.1	-	542.8	542.8	100	54,280	542.80	542.8	460.1	-	542.8	542.8	100	542.80	1.34%
2024-12-04	0	535.6	529.4	-	-	-	0	0	-	535.6	529.4	-	-	-	0	-	1.17%
2024-12-03	0	529.4	460.1	-	-	-	0	0	-	529.4	460.1	-	-	-	0	-	0.08%
2024-12-02	0	529.0	460.1	-	529.0	529.0	300	158,700	529.00	529.0	460.1	-	529.0	529.0	300	529.00	4.42%
2024-11-29	0	506.6	460.1	-	506.6	507.0	450	228,120	506.93	506.6	460.1	-	506.6	507.0	450	506.93	-2.01%
2024-11-28	0	517.0	460.1	-	517.0	517.0	25	12,925	517.00	517.0	460.1	-	517.0	517.0	25	517.00	-1.34%
2024-11-27	0	524.0	460.1	525.0	-	-	0	0	-	524.0	460.1	525.0	-	-	0	-	-0.30%
2024-11-26	0	525.6	460.1	-	-	-	0	0	-	525.6	460.1	-	-	-	0	-	-1.02%
2024-11-25	0	531.0	531.0	-	531.0	531.0	75	39,825	531.00	531.0	531.0	-	531.0	531.0	75	531.00	0.04%
2024-11-22	0	530.8	460.1	-	-	-	0	0	-	530.8	460.1	-	-	-	0	-	1.49%
2024-11-21	0	523.0	460.1	-	-	-	0	0	-	523.0	460.1	-	-	-	0	-	-1.32%
2024-11-20	0	530.0	460.1	-	-	-	0	0	-	530.0	460.1	-	-	-	0	-	0.00%
2024-11-19	0	530.0	460.1	-	528.4	530.0	225	119,065	529.18	530.0	460.1	-	528.4	530.0	225	529.18	1.53%
2024-11-18	0	522.0	460.1	535.0	522.0	522.0	300	156,600	522.00	522.0	460.1	535.0	522.0	522.0	300	522.00	-1.88%
2024-11-15	0	532.0	460.1	-	532.0	532.0	25	13,300	532.00	532.0	460.1	-	532.0	532.0	25	532.00	0.15%
2024-11-14	0	531.2	460.1	531.2	-	-	0	0	-	531.2	460.1	531.2	-	-	0	-	-0.19%
2024-11-13	0	532.2	460.1	535.0	-	-	0	0	-	532.2	460.1	535.0	-	-	0	-	0.00%
2024-11-12	0	532.2	-	-	-	-	0	0	-	532.2	-	-	-	-	0	-	-3.27%
2024-11-11	0	550.2	-	551.2	552.0	552.0	150	82,800	552.00	550.2	-	551.2	552.0	552.0	150	552.00	-1.19%
2024-11-08	0	556.8	555.6	563.4	-	-	0	0	-	556.8	555.6	563.4	-	-	0	-	2.17%
2024-11-07	0	545.0	-	-	545.0	545.0	200	109,000	545.00	545.0	-	-	545.0	545.0	200	545.00	0.00%
2024-11-06	0	545.0	460.1	-	545.0	545.0	500	272,500	545.00	545.0	460.1	-	545.0	545.0	500	545.00	0.93%
2024-11-05	0	540.0	460.1	545.0	539.8	539.8	1,000	539,800	539.80	540.0	460.1	545.0	539.8	539.8	1,000	539.80	0.00%
2024-11-04	0	540.0	460.1	552.0	-	-	0	0	-	540.0	460.1	552.0	-	-	0	-	0.97%
2024-11-01	0	534.8	526.6	541.8	-	-	0	0	-	534.8	526.6	541.8	-	-	0	-	0.00%
2024-10-31	0	534.8	528.2	536.8	-	-	0	0	-	534.8	528.2	536.8	-	-	0	-	0.00%
2024-10-30	0	534.8	-	-	533.4	533.4	25	13,335	533.40	534.8	-	-	533.4	533.4	25	533.40	-1.76%
2024-10-29	0	544.4	-	545.0	-	-	0	0	-	544.4	-	545.0	-	-	0	-	-0.62%
2024-10-28	0	547.8	540.0	550.0	-	-	0	0	-	547.8	540.0	550.0	-	-	0	-	0.00%
2024-10-25	0	547.8	-	-	-	-	0	0	-	547.8	-	-	-	-	0	-	0.81%
2024-10-24	0	543.4	-	-	539.6	552.0	1,550	841,680	543.02	543.4	-	-	539.6	552.0	1,550	543.02	-1.49%
2024-10-23	0	551.6	-	-	-	-	0	0	-	551.6	-	-	-	-	0	-	-0.07%
2024-10-22	0	552.0	-	-	-	-	0	0	-	552.0	-	-	-	-	0	-	0.00%
2024-10-21	0	552.0	-	558.6	552.0	552.0	50	27,600	552.00	552.0	-	558.6	552.0	552.0	50	552.00	-1.29%
2024-10-18	0	559.2	542.0	559.2	559.2	559.2	50	27,960	559.20	559.2	542.0	559.2	559.2	559.2	50	559.20	3.21%
2024-10-17	0	541.8	541.2	-	541.4	541.6	100	54,155	541.55	541.8	541.2	-	541.4	541.6	100	541.55	0.52%
2024-10-16	0	539.0	-	539.0	-	-	0	0	-	539.0	-	539.0	-	-	0	-	-0.70%
2024-10-15	0	542.8	460.1	-	542.8	542.8	50	27,140	542.80	542.8	460.1	-	542.8	542.8	50	542.80	1.46%
2024-10-14	0	535.0	533.6	-	534.0	535.0	475	254,075	534.89	535.0	533.6	-	534.0	535.0	475	534.89	0.30%
2024-10-10	0	533.4	460.1	-	535.0	535.0	25	13,375	535.00	533.4	460.1	-	535.0	535.0	25	535.00	-0.11%
2024-10-09	0	534.0	460.1	-	533.0	538.4	750	401,620	535.49	534.0	460.1	-	533.0	538.4	750	535.49	1.91%
2024-10-08	0	524.0	524.0	528.0	-	-	0	0	-	524.0	524.0	528.0	-	-	0	-	0.19%
2024-10-07	0	523.0	514.0	528.0	-	-	0	0	-	523.0	514.0	528.0	-	-	0	-	0.81%
2024-10-04	0	518.8	460.1	527.0	518.8	518.8	50	25,940	518.80	518.8	460.1	527.0	518.8	518.8	50	518.80	1.33%
2024-10-03	0	512.0	460.1	-	512.0	512.0	600	307,200	512.00	512.0	460.1	-	512.0	512.0	600	512.00	-2.81%
2024-10-02	0	526.8	460.1	-	-	-	0	0	-	526.8	460.1	-	-	-	0	-	-0.98%
2024-09-30	0	532.0	-	549.4	532.0	532.0	175	93,100	532.00	532.0	-	549.4	532.0	532.0	175	532.00	-2.31%
2024-09-27	0	544.6	532.0	-	552.6	552.6	75	41,445	552.60	544.6	532.0	-	552.6	552.6	75	552.60	0.70%
2024-09-26	0	540.8	536.8	-	-	-	0	0	-	540.8	536.8	-	-	-	0	-	1.27%
2024-09-25	0	534.0	532.0	-	532.2	532.6	50	26,620	532.40	534.0	532.0	-	532.2	532.6	50	532.40	0.41%
2024-09-24	0	531.8	523.0	535.0	531.8	531.8	25	13,295	531.80	531.8	523.0	535.0	531.8	531.8	25	531.80	2.62%
2024-09-23	0	518.2	514.0	518.2	-	-	0	0	-	518.2	514.0	518.2	-	-	0	-	0.00%
2024-09-20	0	518.2	460.1	-	517.8	517.8	25	12,945	517.80	518.2	460.1	-	517.8	517.8	25	517.80	0.82%
2024-09-19	0	514.0	508.8	-	-	-	0	0	-	514.0	508.8	-	-	-	0	-	1.10%
2024-09-17	0	508.4	460.1	-	-	-	0	0	-	508.4	460.1	-	-	-	0	-	0.00%
2024-09-16	0	508.4	460.1	-	507.0	507.0	100	50,700	507.00	508.4	460.1	-	507.0	507.0	100	507.00	-0.12%
2024-09-13	0	509.0	460.1	514.8	506.6	509.0	150	76,190	507.93	509.0	460.1	514.8	506.6	509.0	150	507.93	0.39%
2024-09-12	0	507.0	460.1	-	507.0	507.0	100	50,700	507.00	507.0	460.1	-	507.0	507.0	100	507.00	1.75%
2024-09-11	0	498.3	460.1	-	-	-	0	0	-	498.3	460.1	-	-	-	0	-	0.00%
2024-09-10	0	498.3	460.1	-	-	-	0	0	-	498.3	460.1	-	-	-	0	-	-0.08%
2024-09-09	0	498.7	460.1	500.0	-	-	0	0	-	498.7	460.1	500.0	-	-	0	-	-0.02%
2024-09-05	0	498.8	460.1	-	-	-	0	0	-	498.8	460.1	-	-	-	0	-	1.11%
2024-09-04	0	493.3	-	-	493.3	493.3	25	12,332	493.28	493.3	-	-	493.3	493.3	25	493.28	-5.61%
2024-09-03	0	522.6	-	-	-	-	0	0	-	522.6	-	-	-	-	0	-	-0.31%
2024-09-02	0	524.2	519.8	-	524.6	524.6	25	13,115	524.60	524.2	519.8	-	524.6	524.6	25	524.60	-0.61%
2024-08-30	0	527.4	-	-	-	-	0	0	-	527.4	-	-	-	-	0	-	0.00%
2024-08-29	0	527.4	-	-	-	-	0	0	-	527.4	-	-	-	-	0	-	-0.04%
2024-08-28	0	527.6	-	538.0	525.4	525.4	25	13,135	525.40	527.6	-	538.0	525.4	525.4	25	525.40	0.42%
2024-08-27	0	525.4	-	526.4	-	-	0	0	-	525.4	-	526.4	-	-	0	-	0.00%
2024-08-26	0	525.4	-	-	525.0	525.0	125	65,650	525.20	525.4	-	-	525.0	525.0	125	525.20	-0.11%
2024-08-23	0	526.0	-	526.0	-	-	0	0	-	526.0	-	526.0	-	-	0	-	-0.38%
2024-08-22	0	528.0	-	-	-	-	0	0	-	528.0	-	-	-	-	0	-	0.00%
2024-08-21	0	528.0	-	528.0	528.0	528.0	25	13,200	528.00	528.0	-	528.0	528.0	528.0	25	528.00	-0.15%
2024-08-20	0	528.8	-	535.0	527.6	528.6	75	39,615	528.20	528.8	-	535.0	527.6	528.6	75	528.20	0.84%
2024-08-19	0	524.4	-	-	524.4	534.6	75	39,830	531.07	524.4	-	-	524.4	534.6	75	531.07	0.88%
2024-08-16	0	519.8	519.8	-	519.6	519.6	25	12,990	519.60	519.8	519.8	-	519.6	519.6	25	519.60	0.93%
2024-08-15	0	515.0	-	515.6	-	-	0	0	-	515.0	-	515.6	-	-	0	-	0.00%
2024-08-14	0	515.0	-	523.4	515.0	515.0	25	12,875	515.00	515.0	-	523.4	515.0	515.0	25	515.00	1.94%
2024-08-13	0	505.2	-	-	-	-	0	0	-	505.2	-	-	-	-	0	-	0.04%
2024-08-12	0	505.0	-	505.0	504.4	505.4	100	50,490	504.90	505.0	-	505.0	504.4	505.4	100	504.90	0.68%
2024-08-09	0	501.6	-	510.0	-	-	0	0	-	501.6	-	510.0	-	-	0	-	4.85%
2024-08-08	0	478.4	-	-	478.4	478.4	25	11,960	478.40	478.4	-	-	478.4	478.4	25	478.40	-0.91%
2024-08-07	0	482.8	482.8	-	471.8	475.6	50	23,685	473.70	482.8	482.8	-	471.8	475.6	50	473.70	2.33%
2024-08-06	0	471.8	472.0	473.0	462.0	471.6	100	46,510	465.10	471.8	472.0	473.0	462.0	471.6	100	465.10	3.69%
2024-08-05	0	455.0	-	456.0	457.0	467.4	100	46,042	460.42	455.0	-	456.0	457.0	467.4	100	460.42	-7.50%
2024-08-02	0	491.9	-	496.2	499.8	504.0	125	62,720	501.76	491.9	-	496.2	499.8	504.0	125	501.76	-4.89%
2024-08-01	0	517.2	-	-	517.2	517.2	25	12,930	517.20	517.2	-	-	517.2	517.2	25	517.20	1.89%
2024-07-31	0	507.6	-	511.0	507.6	507.6	25	12,690	507.60	507.6	-	511.0	507.6	507.6	25	507.60	-0.70%
2024-07-30	0	511.2	-	512.0	-	-	0	0	-	511.2	-	512.0	-	-	0	-	-0.47%
2024-07-29	0	513.6	-	518.2	514.2	514.2	25	12,855	514.20	513.6	-	518.2	514.2	514.2	25	514.20	2.95%
2024-07-26	0	498.9	-	-	497.1	497.1	25	12,427	497.08	498.9	-	-	497.1	497.1	25	497.08	-1.87%
2024-07-25	0	508.4	-	511.0	-	-	0	0	-	508.4	-	511.0	-	-	0	-	-2.46%
2024-07-24	0	521.2	-	-	-	-	0	0	-	521.2	-	-	-	-	0	-	0.00%
2024-07-23	0	521.2	521.2	-	-	-	0	0	-	521.2	521.2	-	-	-	0	-	1.36%
2024-07-22	0	514.2	-	-	-	-	0	0	-	514.2	-	-	-	-	0	-	-1.83%
2024-07-19	0	523.8	-	-	-	-	0	0	-	523.8	-	-	-	-	0	-	-3.43%
2024-07-18	0	542.4	530.0	-	-	-	0	0	-	542.4	530.0	-	-	-	0	-	-0.99%
2024-07-17	0	547.8	-	-	549.8	549.8	100	54,980	549.80	547.8	-	-	549.8	549.8	100	549.80	-0.76%
2024-07-16	0	552.0	552.0	-	-	-	0	0	-	552.0	552.0	-	-	-	0	-	0.25%
2024-07-15	0	550.6	-	-	550.6	550.6	25	13,765	550.60	550.6	-	-	550.6	550.6	25	550.60	-0.72%
2024-07-12	0	554.6	-	-	554.6	554.6	100	55,460	554.60	554.6	-	-	554.6	554.6	100	554.60	-1.84%
2024-07-11	0	565.0	-	572.4	-	-	300	169,500	565.00	565.0	-	572.4	-	-	300	565.00	2.28%
2024-07-10	0	552.4	-	-	-	-	0	0	-	552.4	-	-	-	-	0	-	0.18%
2024-07-09	0	551.4	-	-	-	-	0	0	-	551.4	-	-	-	-	0	-	0.00%
2024-07-08	0	551.4	-	-	550.8	553.2	300	165,360	551.20	551.4	-	-	550.8	553.2	300	551.20	2.11%
2024-07-05	0	540.0	-	-	538.4	543.6	200	107,810	539.05	540.0	-	-	538.4	543.6	200	539.05	-0.66%
2024-07-04	0	543.6	529.2	545.0	-	-	0	0	-	543.6	529.2	545.0	-	-	0	-	2.72%
2024-07-03	0	529.2	527.0	532.8	-	-	0	0	-	529.2	527.0	532.8	-	-	0	-	0.42%
2024-07-02	0	527.0	-	-	525.4	529.0	300	157,885	526.28	527.0	-	-	525.4	529.0	300	526.28	-0.15%
2024-06-28	0	527.8	-	-	-	-	0	0	-	527.8	-	-	-	-	0	-	0.00%
2024-06-27	0	527.8	-	-	-	-	0	0	-	527.8	-	-	-	-	0	-	0.00%
2024-06-26	0	527.8	-	545.2	-	-	0	0	-	527.8	-	545.2	-	-	0	-	0.00%
2024-06-25	0	527.8	-	533.6	-	-	0	0	-	527.8	-	533.6	-	-	0	-	-0.30%
2024-06-24	0	529.4	-	529.4	-	-	0	0	-	529.4	-	529.4	-	-	0	-	-1.05%
2024-06-21	0	535.0	-	551.0	535.0	535.0	25	13,375	535.00	535.0	-	551.0	535.0	535.0	25	535.00	-0.67%
2024-06-20	0	538.6	-	-	-	-	0	0	-	538.6	-	-	-	-	0	-	0.00%
2024-06-19	0	538.6	536.8	-	536.8	536.8	125	67,100	536.80	538.6	536.8	-	536.8	536.8	125	536.80	2.59%
2024-06-18	0	525.0	-	-	525.0	525.0	200	105,000	525.00	525.0	-	-	525.0	525.0	200	525.00	1.39%
2024-06-17	0	517.8	510.0	-	511.6	517.8	6,225	3,210,305	515.71	517.8	510.0	-	511.6	517.8	6,225	515.71	1.33%
2024-06-14	0	511.0	-	-	511.0	511.0	25	12,775	511.00	511.0	-	-	511.0	511.0	25	511.00	0.39%
2024-06-13	0	509.0	509.0	-	-	-	0	0	-	509.0	509.0	-	-	-	0	-	1.80%
2024-06-12	0	500.0	-	-	495.0	495.0	75	37,125	495.00	500.0	-	-	495.0	495.0	75	495.00	0.85%
2024-06-11	0	495.8	-	498.6	-	-	0	0	-	495.8	-	498.6	-	-	0	-	-0.06%
2024-06-07	0	496.1	-	-	-	-	0	0	-	496.1	-	-	-	-	0	-	-0.30%
2024-06-06	0	497.6	-	-	497.6	497.6	25	12,440	497.60	497.6	-	-	497.6	497.6	25	497.60	3.17%
2024-06-05	0	482.3	-	485.8	-	-	0	0	-	482.3	-	485.8	-	-	0	-	0.56%
2024-06-04	0	479.6	-	-	-	-	0	0	-	479.6	-	-	-	-	0	-	-0.99%
2024-06-03	0	484.4	-	-	-	-	0	0	-	484.4	-	-	-	-	0	-	1.04%
2024-05-31	0	479.4	-	-	480.4	480.4	25	12,010	480.40	479.4	-	-	480.4	480.4	25	480.40	-0.89%
2024-05-30	0	483.7	-	-	483.7	490.0	425	208,092	489.63	483.7	-	-	483.7	490.0	425	489.63	-2.09%
2024-05-29	0	494.0	490.0	-	-	-	0	0	-	494.0	490.0	-	-	-	0	-	-0.92%
2024-05-28	0	498.6	498.6	-	-	-	0	0	-	498.6	498.6	-	-	-	0	-	0.40%
2024-05-27	0	496.6	495.0	-	-	-	0	0	-	496.6	495.0	-	-	-	0	-	0.65%
2024-05-24	0	493.4	487.8	-	-	-	0	0	-	493.4	487.8	-	-	-	0	-	-0.38%
2024-05-23	0	495.3	495.3	-	495.3	495.3	50	24,765	495.30	495.3	495.3	-	495.3	495.3	50	495.30	1.70%
2024-05-22	0	487.0	487.0	-	485.0	485.0	25	12,125	485.00	487.0	487.0	-	485.0	485.0	25	485.00	0.62%
2024-05-21	0	484.0	471.0	-	-	-	0	0	-	484.0	471.0	-	-	-	0	-	-0.08%
2024-05-20	0	484.4	471.0	-	-	-	0	0	-	484.4	471.0	-	-	-	0	-	-0.14%
2024-05-17	0	485.1	481.0	-	485.0	486.5	80	38,840	485.50	485.1	481.0	-	485.0	486.5	80	485.50	-0.08%
2024-05-16	0	485.5	484.6	-	480.1	485.5	150	72,150	481.00	485.5	484.6	-	480.1	485.5	150	481.00	2.79%
2024-05-14	0	472.3	-	480.1	-	-	0	0	-	472.3	-	480.1	-	-	0	-	0.49%
2024-05-13	0	470.0	-	480.0	470.0	470.0	50	23,500	470.00	470.0	-	480.0	470.0	470.0	50	470.00	0.71%
2024-05-10	0	466.7	-	-	-	-	0	0	-	466.7	-	-	-	-	0	-	0.39%
2024-05-09	0	464.9	-	480.0	467.0	467.0	25	11,675	467.00	464.9	-	480.0	467.0	467.0	25	467.00	0.50%
2024-05-08	0	462.6	460.8	-	-	-	0	0	-	462.6	460.8	-	-	-	0	-	0.19%
2024-05-07	0	461.7	-	-	-	-	0	0	-	461.7	-	-	-	-	0	-	0.50%
2024-05-06	0	459.4	-	-	-	-	0	0	-	459.4	-	-	-	-	0	-	1.35%
2024-05-03	0	453.3	-	-	-	-	0	0	-	453.3	-	-	-	-	0	-	0.47%
2024-05-02	0	451.2	-	480.0	-	-	0	0	-	451.2	-	480.0	-	-	0	-	-0.53%
2024-04-30	0	453.6	-	480.0	-	-	0	0	-	453.6	-	480.0	-	-	0	-	0.00%
2024-04-29	0	453.6	-	480.0	-	-	0	0	-	453.6	-	480.0	-	-	0	-	1.80%
2024-04-26	0	445.6	-	-	-	-	0	0	-	445.6	-	-	-	-	0	-	0.61%
2024-04-25	0	442.9	-	-	-	-	0	0	-	442.9	-	-	-	-	0	-	-0.61%
2024-04-24	0	445.6	436.5	-	-	-	0	0	-	445.6	436.5	-	-	-	0	-	2.27%
2024-04-23	0	435.7	434.6	441.0	-	-	0	0	-	435.7	434.6	441.0	-	-	0	-	0.62%
2024-04-22	0	433.0	-	-	-	-	0	0	-	433.0	-	-	-	-	0	-	-0.55%
2024-04-19	0	435.4	-	-	-	-	0	0	-	435.4	-	-	-	-	0	-	-3.48%
2024-04-18	0	451.1	-	-	-	-	0	0	-	451.1	-	-	-	-	0	-	0.56%
2024-04-17	0	448.6	-	-	448.6	448.6	50	22,430	448.60	448.6	-	-	448.6	448.6	50	448.60	0.40%
2024-04-16	0	446.8	-	-	447.0	447.0	25	11,175	447.00	446.8	-	-	447.0	447.0	25	447.00	-3.67%
2024-04-15	0	463.8	-	478.0	-	-	0	0	-	463.8	-	478.0	-	-	0	-	-1.57%
2024-04-12	0	471.2	468.2	480.0	471.2	471.2	25	11,780	471.20	471.2	468.2	480.0	471.2	471.2	25	471.20	-0.49%
2024-04-11	0	473.5	-	-	-	-	0	0	-	473.5	-	-	-	-	0	-	-1.17%
2024-04-10	0	479.1	473.1	-	-	-	0	0	-	479.1	473.1	-	-	-	0	-	-0.27%
2024-04-09	0	480.4	-	480.6	474.1	480.4	50	23,862	477.24	480.4	-	480.6	474.1	480.4	50	477.24	3.58%
2024-04-08	0	463.8	-	-	-	-	0	0	-	463.8	-	-	-	-	0	-	0.61%
2024-04-05	0	461.0	-	-	461.0	461.0	400	184,400	461.00	461.0	-	-	461.0	461.0	400	461.00	-1.16%
2024-04-03	0	466.4	461.0	-	467.0	467.0	25	11,675	467.00	466.4	461.0	-	467.0	467.0	25	467.00	-0.58%
2024-04-02	0	469.1	468.9	-	466.5	466.5	200	93,300	466.50	469.1	468.9	-	466.5	466.5	200	466.50	1.36%
2024-03-28	0	462.8	458.8	-	-	-	0	0	-	462.8	458.8	-	-	-	0	-	-0.19%
2024-03-27	0	463.7	-	-	464.4	464.4	50	23,220	464.40	463.7	-	-	464.4	464.4	50	464.40	-0.24%
2024-03-26	0	464.8	-	-	-	-	0	0	-	464.8	-	-	-	-	0	-	0.00%
2024-03-25	0	464.8	-	-	-	-	0	0	-	464.8	-	-	-	-	0	-	0.00%
2024-03-22	0	464.8	-	466.7	468.7	468.7	25	11,717	468.68	464.8	-	466.7	468.7	468.7	25	468.68	-0.32%
2024-03-21	0	466.3	464.0	-	466.3	466.3	25	11,657	466.28	466.3	464.0	-	466.3	466.3	25	466.28	2.12%
2024-03-20	0	456.6	-	-	-	-	0	0	-	456.6	-	-	-	-	0	-	0.00%
2024-03-19	0	456.6	-	-	456.0	459.0	400	182,760	456.90	456.6	-	-	456.0	459.0	400	456.90	-1.04%
2024-03-18	0	461.4	-	-	461.4	461.4	25	11,535	461.40	461.4	-	-	461.4	461.4	25	461.40	0.98%
2024-03-15	0	456.9	-	-	456.9	458.9	100	45,790	457.90	456.9	-	-	456.9	458.9	100	457.90	-1.78%
2024-03-14	0	465.2	462.8	-	-	-	0	0	-	465.2	462.8	-	-	-	0	-	0.00%
2024-03-13	0	465.2	-	-	465.2	465.2	25	11,630	465.20	465.2	-	-	465.2	465.2	25	465.20	0.37%
2024-03-12	0	463.5	458.6	464.9	463.3	463.5	450	208,565	463.48	463.5	458.6	464.9	463.3	463.5	450	463.48	0.67%
2024-03-11	0	460.4	-	-	-	-	0	0	-	460.4	-	-	-	-	0	-	-0.78%
2024-03-08	0	464.0	463.4	470.2	-	-	0	0	-	464.0	463.4	470.2	-	-	0	-	1.96%
2024-03-07	0	455.1	-	462.0	-	-	0	0	-	455.1	-	462.0	-	-	0	-	1.47%
2024-03-06	0	448.5	-	-	-	-	0	0	-	448.5	-	-	-	-	0	-	0.00%
2024-03-05	0	448.5	-	-	448.5	450.9	2,025	913,012	450.87	448.5	-	-	448.5	450.9	2,025	450.87	0.04%
2024-03-04	0	448.3	433.0	452.5	447.8	448.3	6,375	2,854,912	447.83	448.3	433.0	452.5	447.8	448.3	6,375	447.83	3.03%
2024-03-01	0	435.1	431.0	-	-	-	0	0	-	435.1	431.0	-	-	-	0	-	0.44%
2024-02-29	0	433.2	433.2	-	431.1	431.1	25	10,777	431.08	433.2	433.2	-	431.1	431.1	25	431.08	-1.23%
2024-02-28	0	438.6	-	-	-	-	0	0	-	438.6	-	-	-	-	0	-	-0.18%
2024-02-27	0	439.4	-	-	-	-	0	0	-	439.4	-	-	-	-	0	-	-0.36%
2024-02-26	0	441.0	-	-	-	-	0	0	-	441.0	-	-	-	-	0	-	0.00%
2024-02-23	0	441.0	-	-	440.7	441.0	250	110,235	440.94	441.0	-	-	440.7	441.0	250	440.94	0.09%
2024-02-22	0	440.6	434.4	-	434.6	440.6	400	174,165	435.41	440.6	434.4	-	434.6	440.6	400	435.41	1.43%
2024-02-21	0	434.4	-	435.9	434.4	434.4	25	10,860	434.40	434.4	-	435.9	434.4	434.4	25	434.40	-0.16%
2024-02-20	0	435.1	-	436.0	435.0	435.0	75	32,625	435.00	435.1	-	436.0	435.0	435.0	75	435.00	0.65%
2024-02-19	0	432.3	-	435.0	-	-	0	0	-	432.3	-	435.0	-	-	0	-	0.00%
2024-02-16	0	432.3	-	-	432.3	432.3	300	129,690	432.30	432.3	-	-	432.3	432.3	300	432.30	-1.39%
2024-02-15	0	438.4	432.6	438.4	437.8	440.0	8,050	3,530,060	438.52	438.4	432.6	438.4	437.8	440.0	8,050	438.52	0.78%
2024-02-14	0	435.0	-	437.4	435.0	435.0	25	10,875	435.00	435.0	-	437.4	435.0	435.0	25	435.00	-0.93%
2024-02-09	0	439.1	-	-	-	-	0	0	-	439.1	-	-	-	-	0	-	1.78%
2024-02-08	0	431.4	-	-	-	-	0	0	-	431.4	-	-	-	-	0	-	1.17%
2024-02-07	0	426.4	-	-	-	-	0	0	-	426.4	-	-	-	-	0	-	0.00%
2024-02-06	0	426.4	-	-	421.0	421.0	25	10,525	421.00	426.4	-	-	421.0	421.0	25	421.00	1.28%
2024-02-05	0	421.0	-	-	421.0	421.0	25	10,525	421.00	421.0	-	-	421.0	421.0	25	421.00	0.07%
2024-02-02	0	420.7	-	-	-	-	0	0	-	420.7	-	-	-	-	0	-	0.17%
2024-02-01	0	420.0	-	-	420.0	420.0	25	10,500	420.00	420.0	-	-	420.0	420.0	25	420.00	-0.26%
2024-01-31	0	421.1	-	-	-	-	0	0	-	421.1	-	-	-	-	0	-	-0.45%
2024-01-30	0	423.0	-	-	-	-	0	0	-	423.0	-	-	-	-	0	-	0.00%
2024-01-29	0	423.0	-	-	-	-	0	0	-	423.0	-	-	-	-	0	-	0.26%
2024-01-26	0	421.9	-	-	-	-	0	0	-	421.9	-	-	-	-	0	-	0.00%
2024-01-25	0	421.9	-	-	-	-	0	0	-	421.9	-	-	-	-	0	-	1.35%
2024-01-24	0	416.3	-	-	416.1	416.1	900	374,490	416.10	416.3	-	-	416.1	416.1	900	416.10	0.22%
2024-01-23	0	415.4	-	-	414.4	414.4	200	82,880	414.40	415.4	-	-	414.4	414.4	200	414.40	0.27%
2024-01-22	0	414.3	-	-	414.2	414.3	200	82,850	414.25	414.3	-	-	414.2	414.3	200	414.25	0.00%
2024-01-19	0	414.3	-	-	-	-	0	0	-	414.3	-	-	-	-	0	-	3.99%
2024-01-18	0	398.4	-	-	-	-	0	0	-	398.4	-	-	-	-	0	-	0.23%
2024-01-17	0	397.5	-	-	397.5	397.5	200	79,500	397.50	397.5	-	-	397.5	397.5	200	397.50	-1.39%
2024-01-16	0	403.1	-	-	-	-	0	0	-	403.1	-	-	-	-	0	-	-1.08%
2024-01-15	0	407.5	-	411.0	407.5	407.5	325	132,525	407.77	407.5	-	411.0	407.5	407.5	325	407.77	-0.66%
2024-01-12	0	410.2	-	-	-	-	0	0	-	410.2	-	-	-	-	0	-	0.00%
2024-01-11	0	410.2	-	-	-	-	0	0	-	410.2	-	-	-	-	0	-	0.66%
2024-01-10	0	407.5	-	-	407.5	407.5	400	163,000	407.50	407.5	-	-	407.5	407.5	400	407.50	-0.95%
2024-01-09	0	411.4	-	-	-	-	0	0	-	411.4	-	-	-	-	0	-	0.00%
2024-01-08	0	411.4	-	-	-	-	0	0	-	411.4	-	-	-	-	0	-	0.27%
2024-01-05	0	410.3	-	-	-	-	0	0	-	410.3	-	-	-	-	0	-	0.00%
2024-01-04	0	410.3	-	417.3	408.3	408.3	75	30,622	408.29	410.3	-	417.3	408.3	408.3	75	408.29	-1.25%
2024-01-03	0	415.5	-	417.3	-	-	0	0	-	415.5	-	417.3	-	-	0	-	-2.46%
2024-01-02	0	426.0	-	426.9	-	-	0	0	-	426.0	-	426.9	-	-	0	-	-0.54%
2023-12-29	0	428.3	-	-	-	-	0	0	-	428.3	-	-	-	-	0	-	0.00%
2023-12-28	0	428.3	415.7	432.0	-	-	0	0	-	428.3	415.7	432.0	-	-	0	-	2.73%
2023-12-27	0	416.9	416.6	-	-	-	0	0	-	416.9	416.6	-	-	-	0	-	2.11%
2023-12-22	0	408.3	-	-	-	-	0	0	-	408.3	-	-	-	-	0	-	0.02%
2023-12-21	0	408.2	-	409.3	-	-	0	0	-	408.2	-	409.3	-	-	0	-	-0.02%
2023-12-20	0	408.3	-	-	-	-	0	0	-	408.3	-	-	-	-	0	-	0.10%
2023-12-19	0	407.9	-	-	-	-	0	0	-	407.9	-	-	-	-	0	-	-0.27%
2023-12-18	0	409.0	407.4	411.1	409.0	409.0	75	30,675	409.00	409.0	407.4	411.1	409.0	409.0	75	409.00	-0.46%
2023-12-15	0	410.9	409.0	-	410.9	410.9	250	102,725	410.90	410.9	409.0	-	410.9	410.9	250	410.90	0.78%
2023-12-14	0	407.7	-	412.3	-	-	0	0	-	407.7	-	412.3	-	-	0	-	2.13%
2023-12-13	0	399.2	-	-	-	-	0	0	-	399.2	-	-	-	-	0	-	0.00%
2023-12-12	0	399.2	-	-	-	-	0	0	-	399.2	-	-	-	-	0	-	0.03%
2023-12-11	0	399.1	-	-	-	-	0	0	-	399.1	-	-	-	-	0	-	0.00%
2023-12-08	0	399.1	-	-	-	-	0	0	-	399.1	-	-	-	-	0	-	0.28%
2023-12-07	0	398.0	-	-	-	-	0	0	-	398.0	-	-	-	-	0	-	-0.10%
2023-12-06	0	398.4	-	399.9	-	-	0	0	-	398.4	-	399.9	-	-	0	-	0.00%
2023-12-05	0	398.4	-	398.4	-	-	0	0	-	398.4	-	398.4	-	-	0	-	-0.40%
2023-12-04	0	400.0	397.5	-	400.0	400.0	25	10,000	400.00	400.0	397.5	-	400.0	400.0	25	400.00	0.03%
2023-12-01	0	399.9	398.6	-	399.9	399.9	325	129,967	399.90	399.9	398.6	-	399.9	399.9	325	399.90	-0.60%
2023-11-30	0	402.3	-	-	401.0	401.0	1,700	681,700	401.00	402.3	-	-	401.0	401.0	1,700	401.00	0.07%
2023-11-29	0	402.0	399.6	-	402.0	402.0	50	20,100	402.00	402.0	399.6	-	402.0	402.0	50	402.00	1.06%
2023-11-28	0	397.8	395.6	-	-	-	0	0	-	397.8	395.6	-	-	-	0	-	0.40%
2023-11-27	0	396.2	392.5	-	-	-	0	0	-	396.2	392.5	-	-	-	0	-	-0.45%
2023-11-24	0	398.0	-	-	-	-	0	0	-	398.0	-	-	-	-	0	-	0.00%
2023-11-23	0	398.0	395.4	-	-	-	0	0	-	398.0	395.4	-	-	-	0	-	0.00%
2023-11-22	0	398.0	-	-	-	-	0	0	-	398.0	-	-	-	-	0	-	-0.75%
2023-11-21	0	401.0	390.4	-	-	-	0	0	-	401.0	390.4	-	-	-	0	-	2.09%
2023-11-20	0	392.8	392.8	-	-	-	0	0	-	392.8	392.8	-	-	-	0	-	0.00%
2023-11-17	0	392.8	390.4	-	392.8	392.8	25	9,820	392.80	392.8	390.4	-	392.8	392.8	25	392.80	0.46%
2023-11-16	0	391.0	388.6	-	391.0	391.0	25	9,775	391.00	391.0	388.6	-	391.0	391.0	25	391.00	0.70%
2023-11-15	0	388.3	388.3	-	-	-	0	0	-	388.3	388.3	-	-	-	0	-	2.32%
2023-11-14	0	379.5	379.2	-	-	-	0	0	-	379.5	379.2	-	-	-	0	-	0.00%
2023-11-13	0	379.5	377.1	-	-	-	0	0	-	379.5	377.1	-	-	-	0	-	0.98%
2023-11-10	0	375.8	374.7	-	-	-	0	0	-	375.8	374.7	-	-	-	0	-	0.00%
2023-11-09	0	375.8	374.9	-	-	-	0	0	-	375.8	374.9	-	-	-	0	-	0.00%
2023-11-08	0	375.8	375.1	-	-	-	0	0	-	375.8	375.1	-	-	-	0	-	0.00%
2023-11-07	0	375.8	374.2	-	-	-	0	0	-	375.8	374.2	-	-	-	0	-	0.00%
2023-11-06	0	375.8	375.8	-	-	-	0	0	-	375.8	375.8	-	-	-	0	-	1.54%
2023-11-03	0	370.1	370.1	-	-	-	0	0	-	370.1	370.1	-	-	-	0	-	0.57%
2023-11-02	0	368.0	368.0	-	-	-	0	0	-	368.0	368.0	-	-	-	0	-	2.48%
2023-11-01	0	359.1	356.8	-	-	-	0	0	-	359.1	356.8	-	-	-	0	-	0.00%
2023-10-31	0	359.1	-	-	-	-	0	0	-	359.1	-	-	-	-	0	-	-0.25%
2023-10-30	0	360.0	359.2	-	-	-	0	0	-	360.0	359.2	-	-	-	0	-	0.00%
2023-10-27	0	360.0	-	-	-	-	0	0	-	360.0	-	-	-	-	0	-	0.22%
2023-10-26	0	359.2	356.2	-	-	-	0	0	-	359.2	356.2	-	-	-	0	-	-2.15%
2023-10-25	0	367.1	364.6	-	368.0	368.0	25	9,200	368.00	367.1	364.6	-	368.0	368.0	25	368.00	-0.24%
2023-10-24	0	368.0	362.1	-	368.0	368.0	7,500	2,760,000	368.00	368.0	362.1	-	368.0	368.0	7,500	368.00	-0.03%
2023-10-20	0	368.1	368.0	-	364.8	364.8	400	145,920	364.80	368.1	368.0	-	364.8	364.8	400	364.80	-0.81%
2023-10-19	0	371.1	-	373.5	-	-	0	0	-	371.1	-	373.5	-	-	0	-	0.00%
2023-10-18	0	371.1	369.5	371.1	-	-	0	0	-	371.1	369.5	371.1	-	-	0	-	-1.33%
2023-10-17	0	376.1	-	378.9	-	-	0	0	-	376.1	-	378.9	-	-	0	-	0.00%
2023-10-16	0	376.1	-	376.4	-	-	0	0	-	376.1	-	376.4	-	-	0	-	-0.90%
2023-10-13	0	379.5	-	381.2	-	-	0	0	-	379.5	-	381.2	-	-	0	-	0.00%
2023-10-12	0	379.5	-	382.8	-	-	0	0	-	379.5	-	382.8	-	-	0	-	0.80%
2023-10-11	0	376.5	-	380.9	-	-	0	0	-	376.5	-	380.9	-	-	0	-	1.21%
2023-10-10	0	372.0	371.6	375.2	-	-	0	0	-	372.0	371.6	375.2	-	-	0	-	0.00%
2023-10-09	0	372.0	-	-	372.0	372.0	175	65,100	372.00	372.0	-	-	372.0	372.0	175	372.00	0.19%
2023-10-06	0	371.3	-	-	-	-	0	0	-	371.3	-	-	-	-	0	-	1.17%
2023-10-05	0	367.0	-	371.1	-	-	0	0	-	367.0	-	371.1	-	-	0	-	0.77%
2023-10-04	0	364.2	-	-	-	-	0	0	-	364.2	-	-	-	-	0	-	-1.11%
2023-10-03	0	368.3	-	-	-	-	0	0	-	368.3	-	-	-	-	0	-	-0.51%
2023-09-29	0	370.2	-	374.3	368.2	368.2	100	36,820	368.20	370.2	-	374.3	368.2	368.2	100	368.20	1.59%
2023-09-28	0	364.4	-	368.7	363.7	363.7	300	109,110	363.70	364.4	-	368.7	363.7	363.7	300	363.70	-0.82%
2023-09-27	0	367.4	-	367.6	-	-	0	0	-	367.4	-	367.6	-	-	0	-	0.00%
2023-09-26	0	367.4	-	367.7	-	-	0	0	-	367.4	-	367.7	-	-	0	-	-0.49%
2023-09-25	0	369.2	-	-	-	-	0	0	-	369.2	-	-	-	-	0	-	0.00%
2023-09-22	0	369.2	-	-	-	-	0	0	-	369.2	-	-	-	-	0	-	0.00%
2023-09-21	0	369.2	-	369.2	-	-	0	0	-	369.2	-	369.2	-	-	0	-	-1.99%
2023-09-20	0	376.7	-	380.5	-	-	0	0	-	376.7	-	380.5	-	-	0	-	-0.37%
2023-09-19	0	378.1	-	378.1	-	-	0	0	-	378.1	-	378.1	-	-	0	-	-0.40%
2023-09-18	0	379.6	-	-	-	-	0	0	-	379.6	-	-	-	-	0	-	-0.76%
2023-09-15	0	382.5	382.0	386.0	380.2	380.2	300	114,060	380.20	382.5	382.0	386.0	380.2	380.2	300	380.20	0.53%
2023-09-14	0	380.5	-	-	-	-	0	0	-	380.5	-	-	-	-	0	-	1.96%
2023-09-13	0	373.2	-	-	372.6	372.6	25	9,315	372.60	373.2	-	-	372.6	372.6	25	372.60	-0.37%
2023-09-12	0	374.6	-	-	-	-	0	0	-	374.6	-	-	-	-	0	-	0.00%
2023-09-11	0	374.6	-	374.6	-	-	0	0	-	374.6	-	374.6	-	-	0	-	-0.11%
2023-09-07	0	375.0	-	-	375.0	375.0	25	9,375	375.00	375.0	-	-	375.0	375.0	25	375.00	-1.42%
2023-09-06	0	380.4	-	-	-	-	0	0	-	380.4	-	-	-	-	0	-	-0.16%
2023-09-05	0	381.0	-	383.6	-	-	0	0	-	381.0	-	383.6	-	-	0	-	-0.05%
2023-09-04	0	381.2	-	-	379.2	381.2	275	104,735	380.85	381.2	-	-	379.2	381.2	275	380.85	0.18%
2023-08-31	0	380.5	-	380.5	-	-	0	0	-	380.5	-	380.5	-	-	0	-	-0.11%
2023-08-30	0	380.9	380.0	-	380.9	380.9	750	285,675	380.90	380.9	380.0	-	380.9	380.9	750	380.90	0.37%
2023-08-29	0	379.5	379.0	383.0	-	-	0	0	-	379.5	379.0	383.0	-	-	0	-	0.61%
2023-08-28	0	377.2	376.0	380.5	-	-	0	0	-	377.2	376.0	380.5	-	-	0	-	0.00%
2023-08-25	0	377.2	-	-	-	-	0	0	-	377.2	-	-	-	-	0	-	-1.82%
2023-08-24	0	384.2	-	-	-	-	0	0	-	384.2	-	-	-	-	0	-	1.86%
2023-08-23	0	377.2	376.6	380.6	-	-	0	0	-	377.2	376.6	380.6	-	-	0	-	0.64%
2023-08-22	0	374.8	373.0	378.3	-	-	0	0	-	374.8	373.0	378.3	-	-	0	-	0.00%
2023-08-21	0	374.8	-	374.8	-	-	0	0	-	374.8	-	374.8	-	-	0	-	-0.05%
2023-08-18	0	375.0	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	-0.35%
2023-08-17	0	376.3	369.0	-	-	-	0	0	-	376.3	369.0	-	-	-	0	-	0.00%
2023-08-16	0	376.3	369.0	-	-	-	0	0	-	376.3	369.0	-	-	-	0	-	0.00%
2023-08-15	0	376.3	-	377.9	-	-	0	0	-	376.3	-	377.9	-	-	0	-	-0.29%
2023-08-14	0	377.4	-	-	-	-	0	0	-	377.4	-	-	-	-	0	-	-1.31%
2023-08-11	0	382.4	-	384.6	-	-	0	0	-	382.4	-	384.6	-	-	0	-	-0.68%
2023-08-10	0	385.0	-	-	-	-	0	0	-	385.0	-	-	-	-	0	-	0.00%
2023-08-09	0	385.0	-	-	-	-	0	0	-	385.0	-	-	-	-	0	-	0.47%
2023-08-08	0	383.2	-	-	383.2	383.2	25	9,580	383.20	383.2	-	-	383.2	383.2	25	383.20	-1.49%
2023-08-07	0	389.0	388.9	392.6	-	-	0	0	-	389.0	388.9	392.6	-	-	0	-	1.49%
2023-08-04	0	383.3	382.6	386.8	-	-	0	0	-	383.3	382.6	386.8	-	-	0	-	0.68%
2023-08-03	0	380.7	-	383.0	-	-	0	0	-	380.7	-	383.0	-	-	0	-	-1.83%
2023-08-02	0	387.8	-	388.9	-	-	0	0	-	387.8	-	388.9	-	-	0	-	-2.49%
2023-08-01	0	397.7	-	398.5	-	-	0	0	-	397.7	-	398.5	-	-	0	-	-0.03%
2023-07-31	0	397.8	-	398.3	-	-	0	0	-	397.8	-	398.3	-	-	0	-	-0.82%
2023-07-28	0	401.1	-	401.9	-	-	0	0	-	401.1	-	401.9	-	-	0	-	0.00%
2023-07-27	0	401.1	400.8	404.3	-	-	0	0	-	401.1	400.8	404.3	-	-	0	-	0.22%
2023-07-26	0	400.2	-	402.2	-	-	0	0	-	400.2	-	402.2	-	-	0	-	0.00%
2023-07-25	0	400.2	399.9	403.0	-	-	0	0	-	400.2	399.9	403.0	-	-	0	-	1.11%
2023-07-24	0	395.8	-	-	-	-	0	0	-	395.8	-	-	-	-	0	-	0.00%
2023-07-21	0	395.8	-	-	395.8	395.8	25	9,895	395.80	395.8	-	-	395.8	395.8	25	395.80	-1.00%
2023-07-20	0	399.8	-	401.6	401.4	402.0	50	20,085	401.70	399.8	-	401.6	401.4	402.0	50	401.70	-1.14%
2023-07-19	0	404.4	-	404.8	-	-	0	0	-	404.4	-	404.8	-	-	0	-	-0.44%
2023-07-18	0	406.2	-	-	-	-	0	0	-	406.2	-	-	-	-	0	-	0.00%
2023-07-14	0	406.2	405.0	409.2	-	-	0	0	-	406.2	405.0	409.2	-	-	0	-	1.12%
2023-07-13	0	401.7	400.0	-	-	-	0	0	-	401.7	400.0	-	-	-	0	-	2.63%
2023-07-12	0	391.4	390.1	394.9	-	-	0	0	-	391.4	390.1	394.9	-	-	0	-	0.49%
2023-07-11	0	389.5	388.3	393.0	388.5	388.5	150	58,275	388.50	389.5	388.3	393.0	388.5	388.5	150	388.50	1.22%
2023-07-10	0	384.8	-	388.1	-	-	0	0	-	384.8	-	388.1	-	-	0	-	-0.13%
2023-07-07	0	385.3	-	-	-	-	0	0	-	385.3	-	-	-	-	0	-	-0.47%
2023-07-06	0	387.1	-	-	-	-	0	0	-	387.1	-	-	-	-	0	-	-2.22%
2023-07-05	0	395.9	-	-	397.5	397.5	300	119,250	397.50	395.9	-	-	397.5	397.5	300	397.50	-0.23%
2023-07-04	0	396.8	-	-	-	-	0	0	-	396.8	-	-	-	-	0	-	1.46%
2023-07-03	0	391.1	-	-	-	-	0	0	-	391.1	-	-	-	-	0	-	0.00%
2023-06-30	0	391.1	-	-	-	-	0	0	-	391.1	-	-	-	-	0	-	-0.03%
2023-06-29	0	391.2	-	-	-	-	0	0	-	391.2	-	-	-	-	0	-	-0.36%
2023-06-28	0	392.6	-	-	-	-	0	0	-	392.6	-	-	-	-	0	-	-0.48%
2023-06-27	0	394.5	387.0	-	-	-	0	0	-	394.5	387.0	-	-	-	0	-	0.00%
2023-06-26	0	394.5	387.0	-	-	-	0	0	-	394.5	387.0	-	-	-	0	-	0.00%
2023-06-23	0	394.5	387.0	-	-	-	0	0	-	394.5	387.0	-	-	-	0	-	-1.72%
2023-06-21	0	401.4	-	-	-	-	0	0	-	401.4	-	-	-	-	0	-	-0.10%
2023-06-20	0	401.8	-	-	-	-	0	0	-	401.8	-	-	-	-	0	-	-0.27%
2023-06-19	0	402.9	-	406.0	-	-	0	0	-	402.9	-	406.0	-	-	0	-	-0.44%
2023-06-16	0	404.7	400.0	406.0	404.7	404.7	25	10,117	404.68	404.7	400.0	406.0	404.7	404.7	25	404.68	0.30%
2023-06-15	0	403.5	-	406.0	-	-	0	0	-	403.5	-	406.0	-	-	0	-	0.00%
2023-06-14	0	403.5	-	404.5	-	-	0	0	-	403.5	-	404.5	-	-	0	-	0.00%
2023-06-13	0	403.5	400.0	-	403.1	403.1	75	30,232	403.09	403.5	400.0	-	403.1	403.1	75	403.09	2.02%
2023-06-12	0	395.5	-	-	395.5	395.5	25	9,887	395.48	395.5	-	-	395.5	395.5	25	395.48	0.87%
2023-06-09	0	392.1	392.1	395.0	-	-	0	0	-	392.1	392.1	395.0	-	-	0	-	0.28%
2023-06-08	0	391.0	-	395.0	391.0	392.0	50	19,575	391.50	391.0	-	395.0	391.0	392.0	50	391.50	-0.10%
2023-06-07	0	391.4	391.4	394.0	-	-	0	0	-	391.4	391.4	394.0	-	-	0	-	0.44%
2023-06-06	0	389.7	387.3	394.0	-	-	0	0	-	389.7	387.3	394.0	-	-	0	-	0.00%
2023-06-05	0	389.7	-	390.0	-	-	0	0	-	389.7	-	390.0	-	-	0	-	0.00%
2023-06-02	0	389.7	389.5	-	-	-	0	0	-	389.7	389.5	-	-	-	0	-	1.22%
2023-06-01	0	385.0	-	-	-	-	0	0	-	385.0	-	-	-	-	0	-	-0.23%
2023-05-31	0	385.9	-	387.0	-	-	0	0	-	385.9	-	387.0	-	-	0	-	-0.13%
2023-05-30	0	386.4	385.8	392.0	386.4	386.4	25	9,660	386.40	386.4	385.8	392.0	386.4	386.4	25	386.40	0.03%
2023-05-29	0	386.3	370.0	392.0	-	-	0	0	-	386.3	370.0	392.0	-	-	0	-	2.71%
2023-05-25	0	376.1	-	-	376.1	376.1	25	9,402	376.08	376.1	-	-	376.1	376.1	25	376.08	0.45%
2023-05-24	0	374.4	-	-	-	-	0	0	-	374.4	-	-	-	-	0	-	0.00%
2023-05-23	0	374.4	373.9	379.5	-	-	0	0	-	374.4	373.9	379.5	-	-	0	-	0.00%
2023-05-22	0	374.4	373.8	379.4	374.0	374.0	100	37,400	374.00	374.4	373.8	379.4	374.0	374.0	100	374.00	-0.13%
2023-05-19	0	374.9	-	-	-	-	0	0	-	374.9	-	-	-	-	0	-	0.00%
2023-05-18	0	374.9	374.3	-	-	-	0	0	-	374.9	374.3	-	-	-	0	-	1.52%
2023-05-17	0	369.3	-	-	369.3	369.3	25	9,232	369.28	369.3	-	-	369.3	369.3	25	369.28	1.32%
2023-05-16	0	364.5	-	365.0	-	-	0	0	-	364.5	-	365.0	-	-	0	-	0.00%
2023-05-15	0	364.5	-	-	-	-	0	0	-	364.5	-	-	-	-	0	-	0.00%
2023-05-12	0	364.5	-	-	-	-	0	0	-	364.5	-	-	-	-	0	-	-0.44%
2023-05-11	0	366.1	-	-	-	-	0	0	-	366.1	-	-	-	-	0	-	-0.03%
2023-05-10	0	366.2	-	-	-	-	0	0	-	366.2	-	-	-	-	0	-	0.00%
2023-05-09	0	366.2	-	-	366.2	366.2	56	20,493	365.95	366.2	-	-	366.2	366.2	56	365.95	0.00%
2023-05-08	0	366.2	-	-	366.2	366.2	25	9,155	366.20	366.2	-	-	366.2	366.2	25	366.20	0.72%
2023-05-05	0	363.6	-	-	-	-	0	0	-	363.6	-	-	-	-	0	-	0.00%
2023-05-04	0	363.6	-	-	-	-	0	0	-	363.6	-	-	-	-	0	-	0.00%
2023-05-03	0	363.6	-	-	-	-	0	0	-	363.6	-	-	-	-	0	-	0.00%
2023-05-02	0	363.6	361.6	-	-	-	0	0	-	363.6	361.6	-	-	-	0	-	0.00%
2023-04-28	0	363.6	-	363.6	-	-	0	0	-	363.6	-	363.6	-	-	0	-	0.00%
2023-04-27	0	363.6	-	-	363.5	363.6	50	18,177	363.54	363.6	-	-	363.5	363.6	50	363.54	0.61%
2023-04-26	0	361.4	-	-	-	-	0	0	-	361.4	-	-	-	-	0	-	-0.39%
2023-04-25	0	362.8	-	-	-	-	0	0	-	362.8	-	-	-	-	0	-	-1.68%
2023-04-24	0	369.0	-	370.7	369.0	369.0	50	18,450	369.00	369.0	-	370.7	369.0	369.0	50	369.00	-0.46%
2023-04-21	0	370.7	366.1	371.0	-	-	0	0	-	370.7	366.1	371.0	-	-	0	-	-0.24%
2023-04-20	0	371.6	368.6	-	-	-	0	0	-	371.6	368.6	-	-	-	0	-	0.00%
2023-04-19	0	371.6	-	376.0	-	-	0	0	-	371.6	-	376.0	-	-	0	-	-1.17%
2023-04-18	0	376.0	-	-	-	-	0	0	-	376.0	-	-	-	-	0	-	0.00%
2023-04-17	0	376.0	-	376.0	-	-	0	0	-	376.0	-	376.0	-	-	0	-	0.00%
2023-04-14	0	376.0	-	388.0	376.0	376.0	25	9,400	376.00	376.0	-	388.0	376.0	376.0	25	376.00	0.00%
2023-04-13	0	376.0	-	376.0	-	-	5	1,879	375.80	376.0	-	376.0	-	-	5	375.80	-0.40%
2023-04-12	0	377.5	-	377.5	-	-	0	0	-	377.5	-	377.5	-	-	0	-	-0.08%
2023-04-11	0	377.8	-	377.8	-	-	0	0	-	377.8	-	377.8	-	-	0	-	0.00%
2023-04-06	0	377.8	-	378.0	-	-	0	0	-	377.8	-	378.0	-	-	0	-	-0.05%
2023-04-04	0	378.0	-	378.0	-	-	0	0	-	378.0	-	378.0	-	-	0	-	0.00%
2023-04-03	0	378.0	-	378.0	-	-	0	0	-	378.0	-	378.0	-	-	0	-	0.00%
2023-03-31	0	378.0	-	-	-	-	0	0	-	378.0	-	-	-	-	0	-	0.00%
2023-03-30	0	378.0	-	-	-	-	0	0	-	378.0	-	-	-	-	0	-	0.00%
2023-03-29	0	378.0	-	-	-	-	0	0	-	378.0	-	-	-	-	0	-	0.00%
2023-03-28	0	378.0	-	-	-	-	0	0	-	378.0	-	-	-	-	0	-	-0.37%
2023-03-27	0	379.4	-	-	-	-	0	0	-	379.4	-	-	-	-	0	-	-0.16%
2023-03-24	0	380.0	-	-	380.0	380.0	25	9,500	380.00	380.0	-	-	380.0	380.0	25	380.00	0.00%
2023-03-23	0	380.0	-	380.0	380.0	380.0	50	19,000	380.00	380.0	-	380.0	380.0	380.0	50	380.00	2.18%
2023-03-22	0	371.9	-	380.0	-	-	0	0	-	371.9	-	380.0	-	-	0	-	1.81%
2023-03-21	0	365.3	-	-	-	-	0	0	-	365.3	-	-	-	-	0	-	0.00%
2023-03-20	0	365.3	-	-	365.3	365.3	50	18,265	365.30	365.3	-	-	365.3	365.3	50	365.30	0.03%
2023-03-17	0	365.2	-	-	363.0	363.0	25	9,075	363.00	365.2	-	-	363.0	363.0	25	363.00	0.27%
2023-03-16	0	364.2	-	364.2	-	-	0	0	-	364.2	-	364.2	-	-	0	-	-0.71%
2023-03-15	0	366.8	-	367.0	-	-	0	0	-	366.8	-	367.0	-	-	0	-	0.00%
2023-03-14	0	366.8	-	-	-	-	0	0	-	366.8	-	-	-	-	0	-	-1.19%
2023-03-13	0	371.2	-	-	372.0	372.0	25	9,300	372.00	371.2	-	-	372.0	372.0	25	372.00	1.14%
2023-03-10	0	367.0	-	-	-	-	0	0	-	367.0	-	-	-	-	0	-	-0.57%
2023-03-09	0	369.1	-	380.0	369.1	369.1	275	101,502	369.10	369.1	-	380.0	369.1	369.1	275	369.10	-1.20%
2023-03-08	0	373.6	-	-	-	-	0	0	-	373.6	-	-	-	-	0	-	0.00%
2023-03-07	0	373.6	-	380.0	-	-	0	0	-	373.6	-	380.0	-	-	0	-	0.65%
2023-03-06	0	371.2	-	-	-	-	0	0	-	371.2	-	-	-	-	0	-	0.90%
2023-03-03	0	367.9	-	-	-	-	0	0	-	367.9	-	-	-	-	0	-	0.00%
2023-03-02	0	367.9	-	-	-	-	0	0	-	367.9	-	-	-	-	0	-	0.00%
2023-03-01	0	367.9	-	-	-	-	0	0	-	367.9	-	-	-	-	0	-	0.52%
2023-02-28	0	366.0	-	-	-	-	0	0	-	366.0	-	-	-	-	0	-	-0.30%
2023-02-27	0	367.1	-	370.1	-	-	0	0	-	367.1	-	370.1	-	-	0	-	-0.81%
2023-02-24	0	370.1	-	-	-	-	0	0	-	370.1	-	-	-	-	0	-	-0.13%
2023-02-23	0	370.6	-	-	-	-	0	0	-	370.6	-	-	-	-	0	-	1.95%
2023-02-22	0	363.5	-	371.0	363.5	363.5	300	109,050	363.50	363.5	-	371.0	363.5	363.5	300	363.50	-2.02%
2023-02-21	0	371.0	-	371.0	-	-	0	0	-	371.0	-	371.0	-	-	0	-	-0.11%
2023-02-20	0	371.4	-	-	-	-	0	0	-	371.4	-	-	-	-	0	-	0.00%
2023-02-17	0	371.4	-	-	-	-	0	0	-	371.4	-	-	-	-	0	-	0.00%
2023-02-16	0	371.4	-	-	370.2	370.2	600	222,120	370.20	371.4	-	-	370.2	370.2	600	370.20	0.08%
2023-02-15	0	371.1	-	371.3	-	-	0	0	-	371.1	-	371.3	-	-	0	-	-1.46%
2023-02-14	0	376.6	-	-	-	-	0	0	-	376.6	-	-	-	-	0	-	0.00%
2023-02-13	0	376.6	-	378.6	-	-	0	0	-	376.6	-	378.6	-	-	0	-	0.00%
2023-02-10	0	376.6	-	-	-	-	0	0	-	376.6	-	-	-	-	0	-	0.00%
2023-02-09	0	376.6	-	-	-	-	0	0	-	376.6	-	-	-	-	0	-	0.00%
2023-02-08	0	376.6	375.0	-	-	-	0	0	-	376.6	375.0	-	-	-	0	-	0.43%
2023-02-07	0	375.0	-	-	375.0	375.0	25	9,375	375.00	375.0	-	-	375.0	375.0	25	375.00	-0.35%
2023-02-06	0	376.3	-	-	382.0	382.0	25	9,550	382.00	376.3	-	-	382.0	382.0	25	382.00	-1.03%
2023-02-03	0	380.2	-	383.0	380.2	380.2	150	57,030	380.20	380.2	-	383.0	380.2	380.2	150	380.20	0.03%
2023-02-02	0	380.1	-	-	376.0	376.0	75	28,200	376.00	380.1	-	-	376.0	376.0	75	376.00	1.66%
2023-02-01	0	373.9	-	374.0	-	-	0	0	-	373.9	-	374.0	-	-	0	-	0.00%
2023-01-31	0	373.9	-	376.0	-	-	0	0	-	373.9	-	376.0	-	-	0	-	-0.48%
2023-01-30	0	375.7	363.7	380.0	-	-	0	0	-	375.7	363.7	380.0	-	-	0	-	0.56%
2023-01-27	0	373.6	363.7	390.0	-	-	0	0	-	373.6	363.7	390.0	-	-	0	-	0.46%
2023-01-26	0	371.9	370.7	400.0	371.0	371.0	50	18,550	371.00	371.9	370.7	400.0	371.0	371.0	50	371.00	2.25%
2023-01-20	0	363.7	363.0	363.7	363.7	363.7	50	18,185	363.70	363.7	363.0	363.7	363.7	363.7	50	363.70	1.11%
2023-01-19	0	359.7	358.0	-	-	-	0	0	-	359.7	358.0	-	-	-	0	-	0.00%
2023-01-18	0	359.7	359.7	-	-	-	0	0	-	359.7	359.7	-	-	-	0	-	0.03%
2023-01-17	0	359.6	-	-	359.7	359.7	25	8,992	359.68	359.6	-	-	359.7	359.7	25	359.68	0.73%
2023-01-16	0	357.0	-	-	357.0	357.0	25	8,925	357.00	357.0	-	-	357.0	357.0	25	357.00	0.73%
2023-01-13	0	354.4	-	-	-	-	0	0	-	354.4	-	-	-	-	0	-	1.52%
2023-01-12	0	349.1	-	-	349.1	349.1	550	192,005	349.10	349.1	-	-	349.1	349.1	550	349.10	0.00%
2023-01-11	0	349.1	-	-	-	-	0	0	-	349.1	-	-	-	-	0	-	0.00%
2023-01-10	0	349.1	-	-	-	-	0	0	-	349.1	-	-	-	-	0	-	1.19%
2023-01-09	0	345.0	-	-	-	-	0	0	-	345.0	-	-	-	-	0	-	3.51%
2023-01-06	0	333.3	-	335.3	-	-	0	0	-	333.3	-	335.3	-	-	0	-	0.27%
2023-01-05	0	332.4	332.0	335.3	-	-	0	0	-	332.4	332.0	335.3	-	-	0	-	0.18%
2023-01-04	0	331.8	-	-	-	-	0	0	-	331.8	-	-	-	-	0	-	0.00%
2023-01-03	0	331.8	-	-	331.8	331.8	1,350	447,930	331.80	331.8	-	-	331.8	331.8	1,350	331.80	-0.36%
2022-12-30	0	333.0	-	-	334.6	334.6	75	25,095	334.60	333.0	-	-	334.6	334.6	75	334.60	0.88%
2022-12-29	0	330.1	-	-	-	-	0	0	-	330.1	-	-	-	-	0	-	-1.11%
2022-12-28	0	333.8	-	-	-	-	0	0	-	333.8	-	-	-	-	0	-	-0.24%
2022-12-23	0	334.6	-	-	-	-	0	0	-	334.6	-	-	-	-	0	-	-0.30%
2022-12-22	0	335.6	-	-	-	-	0	0	-	335.6	-	-	-	-	0	-	0.42%
2022-12-21	0	334.2	-	-	-	-	0	0	-	334.2	-	-	-	-	0	-	0.00%
2022-12-20	0	334.2	-	-	335.1	335.1	50	16,755	335.10	334.2	-	-	335.1	335.1	50	335.10	-1.39%
2022-12-19	0	338.9	-	-	-	-	0	0	-	338.9	-	-	-	-	0	-	0.00%
2022-12-16	0	338.9	-	-	340.0	340.0	25	8,500	340.00	338.9	-	-	340.0	340.0	25	340.00	-1.31%
2022-12-15	0	343.4	340.0	-	-	-	0	0	-	343.4	340.0	-	-	-	0	-	0.00%
2022-12-14	0	343.4	340.0	-	-	-	0	0	-	343.4	340.0	-	-	-	0	-	0.00%
2022-12-13	0	343.4	340.0	-	-	-	0	0	-	343.4	340.0	-	-	-	0	-	0.00%
2022-12-12	0	343.4	340.0	343.4	-	-	0	0	-	343.4	340.0	343.4	-	-	0	-	-0.35%
2022-12-09	0	344.6	330.0	-	344.3	344.3	25	8,607	344.28	344.6	330.0	-	344.3	344.3	25	344.28	0.09%
2022-12-08	0	344.3	330.0	344.3	-	-	0	0	-	344.3	330.0	344.3	-	-	0	-	-0.40%
2022-12-07	0	345.7	330.0	346.6	-	-	0	0	-	345.7	330.0	346.6	-	-	0	-	-0.35%
2022-12-06	0	346.9	-	351.2	-	-	0	0	-	346.9	-	351.2	-	-	0	-	-1.22%
2022-12-05	0	351.2	-	-	-	-	0	0	-	351.2	-	-	-	-	0	-	0.00%
2022-12-02	0	351.2	-	-	-	-	0	0	-	351.2	-	-	-	-	0	-	0.00%
2022-12-01	0	351.2	351.2	-	-	-	0	0	-	351.2	351.2	-	-	-	0	-	1.59%
2022-11-30	0	345.7	330.0	-	-	-	0	0	-	345.7	330.0	-	-	-	0	-	1.17%
2022-11-29	0	341.7	-	-	-	-	0	0	-	341.7	-	-	-	-	0	-	0.03%
2022-11-28	0	341.6	-	341.7	-	-	0	0	-	341.6	-	341.7	-	-	0	-	-0.84%
2022-11-25	0	344.5	-	-	-	-	0	0	-	344.5	-	-	-	-	0	-	0.20%
2022-11-24	0	343.8	-	-	-	-	0	0	-	343.8	-	-	-	-	0	-	1.63%
2022-11-23	0	338.3	-	-	-	-	0	0	-	338.3	-	-	-	-	0	-	0.56%
2022-11-22	0	336.4	-	-	336.4	336.4	50	16,820	336.40	336.4	-	-	336.4	336.4	50	336.40	-0.62%
2022-11-21	0	338.5	-	-	-	-	0	0	-	338.5	-	-	-	-	0	-	-0.38%
2022-11-18	0	339.8	-	-	-	-	0	0	-	339.8	-	-	-	-	0	-	0.00%
2022-11-17	0	339.8	-	-	339.8	339.9	75	25,490	339.87	339.8	-	-	339.8	339.9	75	339.87	-1.51%
2022-11-16	0	345.0	340.0	346.0	345.0	345.0	25	8,625	345.00	345.0	340.0	346.0	345.0	345.0	25	345.00	0.06%
2022-11-15	0	344.8	-	-	-	-	0	0	-	344.8	-	-	-	-	0	-	4.23%
2022-11-14	0	330.8	-	-	-	-	0	0	-	330.8	-	-	-	-	0	-	0.00%
2022-11-11	0	330.8	-	-	327.0	327.0	250	81,750	327.00	330.8	-	-	327.0	327.0	250	327.00	7.51%
2022-11-10	0	307.7	-	-	-	-	0	0	-	307.7	-	-	-	-	0	-	-0.68%
2022-11-09	0	309.8	309.9	-	309.1	309.1	75	23,182	309.09	309.8	309.9	-	309.1	309.1	75	309.09	3.82%
2022-11-08	0	298.4	-	-	-	-	0	0	-	298.4	-	-	-	-	0	-	1.63%
2022-11-07	0	293.6	-	-	-	-	0	0	-	293.6	-	-	-	-	0	-	1.24%
2022-11-04	0	290.0	-	-	-	-	0	0	-	290.0	-	-	-	-	0	-	0.00%
2022-11-03	0	290.0	-	291.6	-	-	0	0	-	290.0	-	291.6	-	-	0	-	-0.28%
2022-11-02	0	290.8	290.8	295.9	-	-	0	0	-	290.8	290.8	295.9	-	-	0	-	0.28%
2022-11-01	0	290.0	-	-	-	-	0	0	-	290.0	-	-	-	-	0	-	0.59%
2022-10-31	0	288.3	283.5	-	-	-	0	0	-	288.3	283.5	-	-	-	0	-	0.00%
2022-10-28	0	288.3	-	-	-	-	0	0	-	288.3	-	-	-	-	0	-	-0.28%
2022-10-27	0	289.1	-	-	-	-	0	0	-	289.1	-	-	-	-	0	-	1.08%
2022-10-26	0	286.0	-	-	282.6	282.6	25	7,065	282.60	286.0	-	-	282.6	282.6	25	282.60	0.63%
2022-10-25	0	284.2	-	-	-	-	0	0	-	284.2	-	-	-	-	0	-	-1.83%
2022-10-24	0	289.5	-	-	291.2	291.2	25	7,280	291.20	289.5	-	-	291.2	291.2	25	291.20	-0.24%
2022-10-21	0	290.2	-	-	-	-	0	0	-	290.2	-	-	-	-	0	-	-0.82%
2022-10-20	0	292.6	-	-	-	-	0	0	-	292.6	-	-	-	-	0	-	-0.07%
2022-10-19	0	292.8	-	-	-	-	0	0	-	292.8	-	-	-	-	0	-	-0.51%
2022-10-18	0	294.3	-	-	-	-	0	0	-	294.3	-	-	-	-	0	-	0.24%
2022-10-17	0	293.6	-	-	-	-	0	0	-	293.6	-	-	-	-	0	-	-0.44%
2022-10-14	0	294.9	-	-	-	-	0	0	-	294.9	-	-	-	-	0	-	0.17%
2022-10-13	0	294.4	-	-	-	-	0	0	-	294.4	-	-	-	-	0	-	-0.37%
2022-10-12	0	295.5	293.0	-	-	-	0	0	-	295.5	293.0	-	-	-	0	-	0.00%
2022-10-11	0	295.5	-	-	295.5	295.5	25	7,387	295.48	295.5	-	-	295.5	295.5	25	295.48	-2.76%
2022-10-10	0	303.9	-	-	-	-	0	0	-	303.9	-	-	-	-	0	-	-2.97%
2022-10-07	0	313.2	-	-	-	-	0	0	-	313.2	-	-	-	-	0	-	-0.73%
2022-10-06	0	315.5	-	-	-	-	0	0	-	315.5	-	-	-	-	0	-	0.22%
2022-10-05	0	314.8	303.0	-	303.0	303.0	75	22,725	303.00	314.8	303.0	-	303.0	303.0	75	303.00	4.17%
2022-10-03	0	302.2	-	-	-	-	0	0	-	302.2	-	-	-	-	0	-	-0.92%
2022-09-30	0	305.0	-	305.0	-	-	0	0	-	305.0	-	305.0	-	-	0	-	-0.29%
2022-09-29	0	305.9	-	309.2	-	-	0	0	-	305.9	-	309.2	-	-	0	-	-1.07%
2022-09-28	0	309.2	-	316.2	-	-	0	0	-	309.2	-	316.2	-	-	0	-	-2.21%
2022-09-27	0	316.2	-	316.2	-	-	0	0	-	316.2	-	316.2	-	-	0	-	-0.03%
2022-09-26	0	316.3	309.5	324.2	-	-	0	0	-	316.3	309.5	324.2	-	-	0	-	-2.44%
2022-09-23	0	324.2	-	330.0	324.2	324.2	50	16,210	324.20	324.2	-	330.0	324.2	324.2	50	324.20	-1.76%
2022-09-22	0	330.0	-	-	-	-	0	0	-	330.0	-	-	-	-	0	-	-1.26%
2022-09-21	0	334.2	328.1	335.5	-	-	0	0	-	334.2	328.1	335.5	-	-	0	-	-0.39%
2022-09-20	0	335.5	334.2	-	333.4	334.4	125	41,740	333.92	335.5	334.2	-	333.4	334.4	125	333.92	0.27%
2022-09-19	0	334.6	-	-	334.6	334.6	200	66,920	334.60	334.6	-	-	334.6	334.6	200	334.60	-0.06%
2022-09-16	0	334.8	-	-	-	-	0	0	-	334.8	-	-	-	-	0	-	-1.96%
2022-09-15	0	341.5	-	341.5	341.6	341.6	75	25,620	341.60	341.5	-	341.5	341.6	341.6	75	341.60	0.38%
2022-09-14	0	340.2	-	348.0	-	-	0	0	-	340.2	-	348.0	-	-	0	-	-2.24%
2022-09-13	0	348.0	-	-	-	-	0	0	-	348.0	-	-	-	-	0	-	0.84%
2022-09-09	0	345.1	-	-	-	-	0	0	-	345.1	-	-	-	-	0	-	2.07%
2022-09-08	0	338.1	-	-	-	-	0	0	-	338.1	-	-	-	-	0	-	0.12%
2022-09-07	0	337.7	-	-	-	-	0	0	-	337.7	-	-	-	-	0	-	-2.12%
2022-09-06	0	345.0	-	-	-	-	0	0	-	345.0	-	-	-	-	0	-	0.00%
2022-09-05	0	345.0	-	-	-	-	0	0	-	345.0	-	-	-	-	0	-	-0.49%
2022-09-02	0	346.7	-	-	-	-	0	0	-	346.7	-	-	-	-	0	-	-0.77%
2022-09-01	0	349.4	-	-	-	-	0	0	-	349.4	-	-	-	-	0	-	-1.85%
2022-08-31	0	356.0	-	-	356.0	356.0	25	8,900	356.00	356.0	-	-	356.0	356.0	25	356.00	-0.14%
2022-08-30	0	356.5	-	-	-	-	0	0	-	356.5	-	-	-	-	0	-	0.00%
2022-08-29	0	356.5	-	-	-	-	0	0	-	356.5	-	-	-	-	0	-	-3.13%
2022-08-26	0	368.0	-	-	368.6	368.6	550	202,730	368.60	368.0	-	-	368.6	368.6	550	368.60	0.88%
2022-08-25	0	364.8	364.7	-	363.4	363.4	50	18,170	363.40	364.8	364.7	-	363.4	363.4	50	363.40	0.61%
2022-08-24	0	362.6	-	-	-	-	0	0	-	362.6	-	-	-	-	0	-	-0.58%
2022-08-23	0	364.7	-	-	-	-	0	0	-	364.7	-	-	-	-	0	-	-0.79%
2022-08-22	0	367.6	-	-	367.8	367.8	25	9,195	367.80	367.6	-	-	367.8	367.8	25	367.80	-1.45%
2022-08-19	0	373.0	372.6	-	-	-	0	0	-	373.0	372.6	-	-	-	0	-	0.00%
2022-08-18	0	373.0	-	-	373.0	373.0	25	9,325	373.00	373.0	-	-	373.0	373.0	25	373.00	-0.69%
2022-08-17	0	375.6	374.0	-	-	-	0	0	-	375.6	374.0	-	-	-	0	-	0.00%
2022-08-16	0	375.6	-	-	375.6	375.6	50	18,780	375.60	375.6	-	-	375.6	375.6	50	375.60	0.24%
2022-08-15	0	374.7	-	375.6	375.1	375.1	200	75,020	375.10	374.7	-	375.6	375.1	375.1	200	375.10	1.41%
2022-08-12	0	369.5	-	375.6	-	-	0	0	-	369.5	-	375.6	-	-	0	-	0.16%
2022-08-11	0	368.9	-	-	-	-	0	0	-	368.9	-	-	-	-	0	-	2.13%
2022-08-10	0	361.2	-	-	-	-	0	0	-	361.2	-	-	-	-	0	-	-0.66%
2022-08-09	0	363.6	-	-	-	-	0	0	-	363.6	-	-	-	-	0	-	0.00%
2022-08-08	0	363.6	-	-	-	-	0	0	-	363.6	-	-	-	-	0	-	0.00%
2022-08-05	0	363.6	-	-	-	-	0	0	-	363.6	-	-	-	-	0	-	2.68%
2022-08-04	0	354.1	-	-	354.0	354.0	25	8,850	354.00	354.1	-	-	354.0	354.0	25	354.00	-0.14%
2022-08-03	0	354.6	354.0	-	-	-	0	0	-	354.6	354.0	-	-	-	0	-	0.00%
2022-08-02	0	354.6	-	-	-	-	0	0	-	354.6	-	-	-	-	0	-	-1.88%
2022-08-01	0	361.4	-	-	-	-	0	0	-	361.4	-	-	-	-	0	-	0.00%
2022-07-29	0	361.4	-	-	361.0	361.0	100	36,100	361.00	361.4	-	-	361.0	361.0	100	361.00	0.81%
2022-07-28	0	358.5	-	-	358.5	358.5	50	17,925	358.50	358.5	-	-	358.5	358.5	50	358.50	-0.14%
2022-07-27	0	359.0	-	359.0	-	-	0	0	-	359.0	-	359.0	-	-	0	-	0.00%
2022-07-26	0	359.0	-	359.0	-	-	0	0	-	359.0	-	359.0	-	-	0	-	-0.11%
2022-07-25	0	359.4	-	-	-	-	0	0	-	359.4	-	-	-	-	0	-	0.00%
2022-07-22	0	359.4	-	359.4	359.4	359.4	1,500	539,100	359.40	359.4	-	359.4	359.4	359.4	1,500	359.40	0.73%
2022-07-21	0	356.8	-	-	-	-	0	0	-	356.8	-	-	-	-	0	-	1.16%
2022-07-20	0	352.7	-	-	-	-	0	0	-	352.7	-	-	-	-	0	-	0.11%
2022-07-19	0	352.3	-	-	-	-	0	0	-	352.3	-	-	-	-	0	-	0.00%
2022-07-18	0	352.3	-	-	352.3	352.3	300	105,690	352.30	352.3	-	-	352.3	352.3	300	352.30	0.92%
2022-07-15	0	349.1	-	-	-	-	0	0	-	349.1	-	-	-	-	0	-	0.87%
2022-07-14	0	346.1	-	-	-	-	0	0	-	346.1	-	-	-	-	0	-	0.23%
2022-07-13	0	345.3	-	-	-	-	0	0	-	345.3	-	-	-	-	0	-	2.62%
2022-07-12	0	336.5	-	-	340.0	340.0	25	8,500	340.00	336.5	-	-	340.0	340.0	25	340.00	-2.58%
2022-07-11	0	345.4	340.0	-	347.3	347.3	25	8,682	347.28	345.4	340.0	-	347.3	347.3	25	347.28	-0.78%
2022-07-08	0	348.1	340.0	-	348.1	350.1	300	104,727	349.09	348.1	340.0	-	348.1	350.1	300	349.09	0.87%
2022-07-07	0	345.1	-	-	-	-	0	0	-	345.1	-	-	-	-	0	-	1.11%
2022-07-06	0	341.3	-	-	-	-	0	0	-	341.3	-	-	-	-	0	-	0.00%
2022-07-05	0	341.3	-	-	-	-	0	0	-	341.3	-	-	-	-	0	-	0.38%
2022-07-04	0	340.0	-	-	340.0	354.9	325	111,695	343.68	340.0	-	-	340.0	354.9	325	343.68	-4.20%
2022-06-30	0	354.9	350.0	-	354.9	355.2	225	79,912	355.16	354.9	350.0	-	354.9	355.2	225	355.16	-3.06%
2022-06-29	0	366.1	-	-	-	-	0	0	-	366.1	-	-	-	-	0	-	-2.03%
2022-06-28	0	373.7	-	-	-	-	0	0	-	373.7	-	-	-	-	0	-	-0.19%
2022-06-27	0	374.4	-	-	-	-	0	0	-	374.4	-	-	-	-	0	-	2.32%
2022-06-24	0	365.9	-	-	-	-	0	0	-	365.9	-	-	-	-	0	-	0.91%
2022-06-23	0	362.6	-	-	-	-	0	0	-	362.6	-	-	-	-	0	-	-0.66%
2022-06-22	0	365.0	-	-	375.7	375.7	25	9,392	375.68	365.0	-	-	375.7	375.7	25	375.68	-2.85%
2022-06-21	0	375.7	-	-	-	-	0	0	-	375.7	-	-	-	-	0	-	1.40%
2022-06-20	0	370.5	-	370.5	370.7	373.0	100	37,185	371.85	370.5	-	370.5	370.7	373.0	100	371.85	-0.35%
2022-06-17	0	371.8	-	-	-	-	0	0	-	371.8	-	-	-	-	0	-	-0.67%
2022-06-16	0	374.3	-	-	374.3	374.3	25	9,357	374.28	374.3	-	-	374.3	374.3	25	374.28	-2.04%
2022-06-15	0	382.1	-	-	382.1	382.1	100	38,210	382.10	382.1	-	-	382.1	382.1	100	382.10	0.24%
2022-06-14	0	381.2	-	-	380.0	380.0	225	85,500	380.00	381.2	-	-	380.0	380.0	225	380.00	-0.37%
2022-06-13	0	382.6	-	-	-	-	0	0	-	382.6	-	-	-	-	0	-	-2.97%
2022-06-10	0	394.3	-	-	394.3	394.3	25	9,857	394.28	394.3	-	-	394.3	394.3	25	394.28	-1.10%
2022-06-09	0	398.7	-	-	-	-	0	0	-	398.7	-	-	-	-	0	-	0.00%
2022-06-08	0	398.7	-	-	-	-	0	0	-	398.7	-	-	-	-	0	-	0.38%
2022-06-07	0	397.2	-	-	-	-	0	0	-	397.2	-	-	-	-	0	-	-0.75%
2022-06-06	0	400.2	-	-	399.0	399.0	25	9,975	399.00	400.2	-	-	399.0	399.0	25	399.00	-0.07%
2022-06-02	0	400.5	-	-	-	-	0	0	-	400.5	-	-	-	-	0	-	-0.77%
2022-06-01	0	403.6	-	-	-	-	0	0	-	403.6	-	-	-	-	0	-	-0.88%
2022-05-31	0	407.2	-	-	-	-	0	0	-	407.2	-	-	-	-	0	-	0.49%
2022-05-30	0	405.2	-	-	-	-	0	0	-	405.2	-	-	-	-	0	-	2.40%
2022-05-27	0	395.7	-	-	-	-	0	0	-	395.7	-	-	-	-	0	-	2.70%
2022-05-26	0	385.3	-	-	-	-	0	0	-	385.3	-	-	-	-	0	-	0.00%
2022-05-25	0	385.3	-	-	-	-	0	0	-	385.3	-	-	-	-	0	-	0.16%
2022-05-24	0	384.7	-	-	-	-	0	0	-	384.7	-	-	-	-	0	-	-1.16%
2022-05-23	0	389.2	-	-	-	-	0	0	-	389.2	-	-	-	-	0	-	0.00%
2022-05-20	0	389.2	-	-	-	-	0	0	-	389.2	-	-	-	-	0	-	2.31%
2022-05-19	0	380.4	-	-	-	-	0	0	-	380.4	-	-	-	-	0	-	-2.06%
2022-05-18	0	388.4	-	-	-	-	0	0	-	388.4	-	-	-	-	0	-	0.70%
2022-05-17	0	385.7	-	-	-	-	0	0	-	385.7	-	-	-	-	0	-	1.63%
2022-05-16	0	379.5	-	-	-	-	0	0	-	379.5	-	-	-	-	0	-	0.74%
2022-05-13	0	376.7	-	-	-	-	0	0	-	376.7	-	-	-	-	0	-	0.56%
2022-05-12	0	374.6	-	-	-	-	0	0	-	374.6	-	-	-	-	0	-	-2.30%
2022-05-11	0	383.4	-	-	383.0	383.0	400	153,200	383.00	383.4	-	-	383.0	383.0	400	383.00	0.10%
2022-05-10	0	383.0	-	-	382.7	382.7	25	9,567	382.68	383.0	-	-	382.7	382.7	25	382.68	-2.30%
2022-05-06	0	392.0	-	-	-	-	0	0	-	392.0	-	-	-	-	0	-	-2.22%
2022-05-05	0	400.9	-	-	-	-	0	0	-	400.9	-	-	-	-	0	-	0.80%
2022-05-04	0	397.7	-	-	-	-	0	0	-	397.7	-	-	-	-	0	-	0.00%
2022-05-03	0	397.7	-	-	-	-	0	0	-	397.7	-	-	-	-	0	-	-0.97%
2022-04-29	0	401.6	-	-	400.0	400.0	175	70,000	400.00	401.6	-	-	400.0	400.0	175	400.00	1.29%
2022-04-28	0	396.5	-	-	393.0	395.1	400	157,410	393.53	396.5	-	-	393.0	395.1	400	393.53	0.38%
2022-04-27	0	395.0	-	-	395.0	395.0	25	9,875	395.00	395.0	-	-	395.0	395.0	25	395.00	-2.54%
2022-04-26	0	405.3	402.0	-	-	-	0	0	-	405.3	402.0	-	-	-	0	-	-1.12%
2022-04-25	0	409.9	404.0	418.0	-	-	0	0	-	409.9	404.0	418.0	-	-	0	-	-1.94%
2022-04-22	0	418.0	-	-	-	-	0	0	-	418.0	-	-	-	-	0	-	0.00%
2022-04-21	0	418.0	-	-	417.4	418.0	1,675	700,045	417.94	418.0	-	-	417.4	418.0	1,675	417.94	-0.05%
2022-04-20	0	418.2	-	-	-	-	0	0	-	418.2	-	-	-	-	0	-	0.00%
2022-04-19	0	418.2	-	-	422.9	427.8	550	233,030	423.69	418.2	-	-	422.9	427.8	550	423.69	-1.11%
2022-04-14	0	422.9	423.0	-	422.8	422.9	47,650	20,147,420	422.82	422.9	423.0	-	422.8	422.9	47,650	422.82	0.69%
2022-04-13	0	420.0	-	-	407.0	420.0	50	20,675	413.50	420.0	-	-	407.0	420.0	50	413.50	2.84%
2022-04-12	0	408.4	-	414.0	408.4	408.9	1,200	490,505	408.75	408.4	-	414.0	408.4	408.9	1,200	408.75	-1.61%
2022-04-11	0	415.1	-	430.0	-	-	0	0	-	415.1	-	430.0	-	-	0	-	-1.57%
2022-04-08	0	421.7	-	-	-	-	0	0	-	421.7	-	-	-	-	0	-	0.00%
2022-04-07	0	421.7	-	-	423.0	423.0	50	21,150	423.00	421.7	-	-	423.0	423.0	50	423.00	-1.70%
2022-04-06	0	429.0	-	-	-	-	0	0	-	429.0	-	-	-	-	0	-	-1.11%
2022-04-04	0	433.8	-	434.2	-	-	0	0	-	433.8	-	434.2	-	-	0	-	0.00%
2022-04-01	0	433.8	-	-	-	-	0	0	-	433.8	-	-	-	-	0	-	-0.50%
2022-03-31	0	436.0	-	440.0	436.0	436.0	25	10,900	436.00	436.0	-	440.0	436.0	436.0	25	436.00	-0.14%
2022-03-30	0	436.6	-	-	436.5	436.6	1,950	851,185	436.51	436.6	-	-	436.5	436.6	1,950	436.51	1.77%
2022-03-29	0	429.0	-	432.0	-	-	0	0	-	429.0	-	432.0	-	-	0	-	0.00%
2022-03-28	0	429.0	-	429.0	-	-	0	0	-	429.0	-	429.0	-	-	0	-	-1.94%
2022-03-25	0	437.5	-	437.5	-	-	0	0	-	437.5	-	437.5	-	-	0	-	0.00%
2022-03-24	0	437.5	-	437.7	432.6	437.8	375	162,355	432.95	437.5	-	437.7	432.6	437.8	375	432.95	-0.46%
2022-03-23	0	439.5	-	440.0	434.8	440.0	75	32,740	436.53	439.5	-	440.0	434.8	440.0	75	436.53	1.10%
2022-03-22	0	434.7	-	435.1	434.7	434.7	50	21,735	434.70	434.7	-	435.1	434.7	434.7	50	434.70	0.42%
2022-03-21	0	432.9	-	-	-	-	0	0	-	432.9	-	-	-	-	0	-	0.00%
2022-03-18	0	432.9	-	-	-	-	0	0	-	432.9	-	-	-	-	0	-	0.00%
2022-03-17	0	432.9	-	-	-	-	0	0	-	432.9	-	-	-	-	0	-	3.66%
2022-03-16	0	417.6	410.0	-	-	-	0	0	-	417.6	410.0	-	-	-	0	-	1.85%
2022-03-15	0	410.0	410.0	-	410.0	426.8	875	365,590	417.82	410.0	410.0	-	410.0	426.8	875	417.82	-3.94%
2022-03-14	0	426.8	-	-	-	-	0	0	-	426.8	-	-	-	-	0	-	-0.74%
2022-03-11	0	430.0	430.0	-	-	-	0	0	-	430.0	430.0	-	-	-	0	-	-0.88%
2022-03-10	0	433.8	418.0	436.3	-	-	0	0	-	433.8	418.0	436.3	-	-	0	-	3.56%
2022-03-09	0	418.9	418.0	-	418.2	418.2	75	31,365	418.20	418.9	418.0	-	418.2	418.2	75	418.20	0.89%
2022-03-08	0	415.2	-	-	415.2	415.2	25	10,380	415.20	415.2	-	-	415.2	415.2	25	415.20	-2.31%
2022-03-07	0	425.0	-	-	427.4	427.4	75	32,055	427.40	425.0	-	-	427.4	427.4	75	427.40	-4.60%
2022-03-04	0	445.5	-	446.0	-	-	0	0	-	445.5	-	446.0	-	-	0	-	-0.22%
2022-03-03	0	446.5	-	-	-	-	0	0	-	446.5	-	-	-	-	0	-	0.40%
2022-03-02	0	444.7	-	-	444.4	449.7	250	111,770	447.08	444.7	-	-	444.4	449.7	250	447.08	-1.18%
2022-03-01	0	450.0	-	-	444.0	451.0	200	89,545	447.73	450.0	-	-	444.0	451.0	200	447.73	1.53%
2022-02-28	0	443.2	-	445.0	440.5	445.0	300	132,512	441.71	443.2	-	445.0	440.5	445.0	300	441.71	-0.47%
2022-02-25	0	445.3	-	445.6	445.8	445.8	50	22,290	445.80	445.3	-	445.6	445.8	445.8	50	445.80	1.32%
2022-02-24	0	439.5	-	-	440.0	440.0	125	55,000	440.00	439.5	-	-	440.0	440.0	125	440.00	-3.34%
2022-02-23	0	454.7	-	-	454.7	454.7	50	22,735	454.70	454.7	-	-	454.7	454.7	50	454.70	-0.42%
2022-02-22	0	456.6	-	456.6	-	-	0	0	-	456.6	-	456.6	-	-	0	-	-0.91%
2022-02-21	0	460.8	-	-	-	-	0	0	-	460.8	-	-	-	-	0	-	0.00%
2022-02-18	0	460.8	-	-	-	-	0	0	-	460.8	-	-	-	-	0	-	0.00%
2022-02-17	0	460.8	-	-	-	-	0	0	-	460.8	-	-	-	-	0	-	0.00%
2022-02-16	0	460.8	-	-	459.8	459.8	1,600	735,680	459.80	460.8	-	-	459.8	459.8	1,600	459.80	1.45%
2022-02-15	0	454.2	-	454.7	454.2	454.2	200	90,840	454.20	454.2	-	454.7	454.2	454.2	200	454.20	-0.83%
2022-02-14	0	458.0	-	458.0	-	-	0	0	-	458.0	-	458.0	-	-	0	-	-2.32%
2022-02-11	0	468.9	-	-	-	-	0	0	-	468.9	-	-	-	-	0	-	-0.23%
2022-02-10	0	470.0	456.0	-	461.6	470.0	50	23,290	465.80	470.0	456.0	-	461.6	470.0	50	465.80	2.69%
2022-02-09	0	457.7	456.0	-	-	-	0	0	-	457.7	456.0	-	-	-	0	-	0.26%
2022-02-08	0	456.5	456.0	-	450.2	456.5	150	67,935	452.90	456.5	456.0	-	450.2	456.5	150	452.90	0.59%
2022-02-07	0	453.8	-	453.8	-	-	0	0	-	453.8	-	453.8	-	-	0	-	0.00%
2022-02-04	0	453.8	-	-	-	-	0	0	-	453.8	-	-	-	-	0	-	2.69%
2022-01-31	0	441.9	-	-	-	-	0	0	-	441.9	-	-	-	-	0	-	1.47%
2022-01-28	0	435.5	-	435.5	435.5	435.5	800	348,400	435.50	435.5	-	435.5	435.5	435.5	800	435.50	0.00%
2022-01-27	0	435.5	-	453.8	435.5	438.7	75	32,742	436.56	435.5	-	453.8	435.5	438.7	75	436.56	-4.03%
2022-01-26	0	453.8	-	-	-	-	0	0	-	453.8	-	-	-	-	0	-	-0.02%
2022-01-25	0	453.9	-	-	455.2	455.2	300	136,560	455.20	453.9	-	-	455.2	455.2	300	455.20	-1.11%
2022-01-24	0	459.0	-	-	-	-	0	0	-	459.0	-	-	-	-	0	-	0.00%
2022-01-21	0	459.0	-	-	459.0	459.0	25	11,475	459.00	459.0	-	-	459.0	459.0	25	459.00	-2.05%
2022-01-20	0	468.6	-	-	-	-	0	0	-	468.6	-	-	-	-	0	-	0.00%
2022-01-19	0	468.6	-	-	-	-	0	0	-	468.6	-	-	-	-	0	-	-1.03%
2022-01-18	0	473.5	-	-	-	-	0	0	-	473.5	-	-	-	-	0	-	-0.53%
2022-01-17	0	476.0	-	-	475.0	476.0	50	23,775	475.50	476.0	-	-	475.0	476.0	50	475.50	0.27%
2022-01-14	0	474.7	-	475.0	-	-	0	0	-	474.7	-	475.0	-	-	0	-	0.00%
2022-01-13	0	474.7	-	475.0	-	-	0	0	-	474.7	-	475.0	-	-	0	-	0.00%
2022-01-12	0	474.7	-	475.0	474.7	474.7	25	11,867	474.68	474.7	-	475.0	474.7	474.7	25	474.68	1.67%
2022-01-11	0	466.9	466.9	475.0	-	-	0	0	-	466.9	466.9	475.0	-	-	0	-	0.02%
2022-01-10	0	466.8	-	-	-	-	0	0	-	466.8	-	-	-	-	0	-	0.00%
2022-01-07	0	466.8	455.7	480.0	-	-	0	0	-	466.8	455.7	480.0	-	-	0	-	-0.68%
2022-01-06	0	470.0	455.7	480.0	470.0	470.0	25	11,750	470.00	470.0	455.7	480.0	470.0	470.0	25	470.00	-1.07%
2022-01-05	0	475.1	470.0	480.0	-	-	0	0	-	475.1	470.0	480.0	-	-	0	-	0.00%
2022-01-04	0	475.1	475.0	480.0	-	-	0	0	-	475.1	475.0	480.0	-	-	0	-	1.65%
2022-01-03	0	467.4	467.4	-	-	-	0	0	-	467.4	467.4	-	-	-	0	-	0.09%
2021-12-31	0	467.0	455.7	-	-	-	0	0	-	467.0	455.7	-	-	-	0	-	0.00%
2021-12-30	0	467.0	455.7	475.0	-	-	0	0	-	467.0	455.7	475.0	-	-	0	-	0.00%
2021-12-29	0	467.0	455.7	-	466.0	466.0	75	34,950	466.00	467.0	455.7	-	466.0	466.0	75	466.00	0.41%
2021-12-28	0	465.1	-	466.0	462.5	462.5	45	20,790	462.00	465.1	-	466.0	462.5	462.5	45	462.00	1.97%
2021-12-24	0	456.1	-	462.0	-	-	0	0	-	456.1	-	462.0	-	-	0	-	0.22%
2021-12-23	0	455.1	-	466.0	-	-	0	0	-	455.1	-	466.0	-	-	0	-	0.98%
2021-12-22	0	450.7	-	466.0	-	-	0	0	-	450.7	-	466.0	-	-	0	-	0.40%
2021-12-21	0	448.9	-	466.0	-	-	0	0	-	448.9	-	466.0	-	-	0	-	0.16%
2021-12-20	0	448.2	-	466.0	-	-	0	0	-	448.2	-	466.0	-	-	0	-	-0.97%
2021-12-17	0	452.6	-	466.0	-	-	0	0	-	452.6	-	466.0	-	-	0	-	0.00%
2021-12-16	0	452.6	-	466.0	-	-	0	0	-	452.6	-	466.0	-	-	0	-	1.23%
2021-12-15	0	447.1	-	466.0	-	-	0	0	-	447.1	-	466.0	-	-	0	-	0.00%
2021-12-14	0	447.1	-	447.3	447.1	447.3	1,525	681,887	447.14	447.1	-	447.3	447.1	447.3	1,525	447.14	-1.28%
2021-12-13	0	452.9	-	-	-	-	0	0	-	452.9	-	-	-	-	0	-	0.00%
2021-12-10	0	452.9	-	461.0	452.9	454.2	115	52,137	453.37	452.9	-	461.0	452.9	454.2	115	453.37	-0.90%
2021-12-09	0	457.0	-	461.0	-	-	0	0	-	457.0	-	461.0	-	-	0	-	0.64%
2021-12-08	0	454.1	-	-	-	-	0	0	-	454.1	-	-	-	-	0	-	0.04%
2021-12-07	0	453.9	451.0	-	452.3	452.3	50	22,615	452.30	453.9	451.0	-	452.3	452.3	50	452.30	0.62%
2021-12-06	0	451.1	-	454.0	-	-	0	0	-	451.1	-	454.0	-	-	0	-	0.00%
2021-12-03	0	451.1	-	456.0	448.5	448.5	400	179,400	448.50	451.1	-	456.0	448.5	448.5	400	448.50	-1.03%
2021-12-02	0	455.8	-	456.0	453.3	455.8	1,025	467,132	455.74	455.8	-	456.0	453.3	455.8	1,025	455.74	2.15%
2021-12-01	0	446.2	-	-	446.2	446.2	2,000	892,400	446.20	446.2	-	-	446.2	446.2	2,000	446.20	0.95%
2021-11-30	0	442.0	-	-	442.0	442.0	875	386,750	442.00	442.0	-	-	442.0	442.0	875	442.00	0.00%
2021-11-29	0	442.0	-	442.0	-	-	0	0	-	442.0	-	442.0	-	-	0	-	-0.05%
2021-11-26	0	442.2	-	-	-	-	0	0	-	442.2	-	-	-	-	0	-	-2.08%
2021-11-25	0	451.6	-	-	-	-	0	0	-	451.6	-	-	-	-	0	-	0.00%
2021-11-24	0	451.6	-	-	-	-	0	0	-	451.6	-	-	-	-	0	-	0.00%
2021-11-23	0	451.6	-	-	-	-	0	0	-	451.6	-	-	-	-	0	-	0.00%
2021-11-22	0	451.6	449.9	-	-	-	0	0	-	451.6	449.9	-	-	-	0	-	0.00%
2021-11-19	0	451.6	-	-	-	-	0	0	-	451.6	-	-	-	-	0	-	0.24%
2021-11-18	0	450.5	-	-	-	-	0	0	-	450.5	-	-	-	-	0	-	0.11%
2021-11-17	0	450.0	-	-	-	-	0	0	-	450.0	-	-	-	-	0	-	0.00%
2021-11-16	0	450.0	-	-	-	-	0	0	-	450.0	-	-	-	-	0	-	0.00%
2021-11-15	0	450.0	-	-	450.0	451.0	250	112,525	450.10	450.0	-	-	450.0	451.0	250	450.10	1.79%
2021-11-12	0	442.1	-	-	442.1	442.1	25	11,052	442.08	442.1	-	-	442.1	442.1	25	442.08	0.80%
2021-11-11	0	438.6	-	-	438.6	438.6	100	43,860	438.60	438.6	-	-	438.6	438.6	100	438.60	-1.37%
2021-11-10	0	444.7	-	-	444.7	444.7	25	11,117	444.68	444.7	-	-	444.7	444.7	25	444.68	0.02%
2021-11-09	0	444.6	-	-	443.7	443.7	50	22,185	443.70	444.6	-	-	443.7	443.7	50	443.70	1.39%
2021-11-08	0	438.5	-	-	436.0	436.0	50	21,800	436.00	438.5	-	-	436.0	436.0	50	436.00	1.29%
2021-11-05	0	432.9	-	436.0	-	-	0	0	-	432.9	-	436.0	-	-	0	-	1.38%
2021-11-04	0	427.0	-	436.0	427.0	427.0	2,000	854,000	427.00	427.0	-	436.0	427.0	427.0	2,000	427.00	-0.30%
2021-11-03	0	428.3	-	436.0	427.5	427.5	25	10,687	427.48	428.3	-	436.0	427.5	427.5	25	427.48	-0.30%
2021-11-02	0	429.6	420.0	429.6	429.6	431.3	1,250	537,425	429.94	429.6	420.0	429.6	429.6	431.3	1,250	429.94	-0.12%
2021-11-01	0	430.1	420.0	431.3	-	-	0	0	-	430.1	420.0	431.3	-	-	0	-	0.00%
2021-10-29	0	430.1	420.0	430.1	-	-	0	0	-	430.1	420.0	430.1	-	-	0	-	-0.05%
2021-10-28	0	430.3	420.0	436.0	-	-	0	0	-	430.3	420.0	436.0	-	-	0	-	0.00%
2021-10-27	0	430.3	420.0	-	-	-	0	0	-	430.3	420.0	-	-	-	0	-	0.19%
2021-10-26	0	429.5	420.0	-	429.1	435.7	1,100	475,970	432.70	429.5	420.0	-	429.1	435.7	1,100	432.70	1.06%
2021-10-25	0	425.0	420.0	-	425.0	425.0	50	21,250	425.00	425.0	420.0	-	425.0	425.0	50	425.00	0.00%
2021-10-22	0	425.0	420.0	-	-	-	0	0	-	425.0	420.0	-	-	-	0	-	0.00%
2021-10-21	0	425.0	420.0	428.1	425.0	430.1	10,025	4,289,057	427.84	425.0	420.0	428.1	425.0	430.1	10,025	427.84	-1.07%
2021-10-20	0	429.6	429.0	-	-	-	0	0	-	429.6	429.0	-	-	-	0	-	0.00%
2021-10-19	0	429.6	-	-	-	-	0	0	-	429.6	-	-	-	-	0	-	1.23%
2021-10-18	0	424.4	-	-	424.4	424.4	50	21,220	424.40	424.4	-	-	424.4	424.4	50	424.40	-0.47%
2021-10-15	0	426.4	424.7	-	424.7	426.4	225	95,727	425.45	426.4	424.7	-	424.7	426.4	225	425.45	1.96%
2021-10-12	0	418.2	-	-	-	-	0	0	-	418.2	-	-	-	-	0	-	-1.11%
2021-10-11	0	422.9	-	426.4	-	-	0	0	-	422.9	-	426.4	-	-	0	-	0.00%
2021-10-08	0	422.9	-	-	423.0	423.0	75	31,725	423.00	422.9	-	-	423.0	423.0	75	423.00	0.05%
2021-10-07	0	422.7	-	-	-	-	0	0	-	422.7	-	-	-	-	0	-	0.96%
2021-10-06	0	418.7	-	-	419.8	420.1	100	42,002	420.02	418.7	-	-	419.8	420.1	100	420.02	-0.38%
2021-10-05	0	420.3	-	-	420.4	423.0	82	34,621	422.21	420.3	-	-	420.4	423.0	82	422.21	-0.64%
2021-10-04	0	423.0	-	-	423.5	423.5	25	10,587	423.48	423.0	-	-	423.5	423.5	25	423.48	-2.17%
2021-09-30	0	432.4	-	-	-	-	0	0	-	432.4	-	-	-	-	0	-	0.00%
2021-09-29	0	432.4	-	456.0	432.4	432.4	50	21,620	432.40	432.4	-	456.0	432.4	432.4	50	432.40	-2.35%
2021-09-28	0	442.8	-	456.0	443.0	443.0	75	33,225	443.00	442.8	-	456.0	443.0	443.0	75	443.00	-0.05%
2021-09-27	0	443.0	-	456.0	443.0	443.0	100	44,300	443.00	443.0	-	456.0	443.0	443.0	100	443.00	-0.02%
2021-09-24	0	443.1	443.1	-	-	-	0	0	-	443.1	443.1	-	-	-	0	-	1.16%
2021-09-23	0	438.0	-	-	436.5	438.0	250	109,425	437.70	438.0	-	-	436.5	438.0	250	437.70	1.22%
2021-09-21	0	432.7	-	-	430.1	431.1	1,175	506,150	430.77	432.7	-	-	430.1	431.1	1,175	430.77	-0.57%
2021-09-20	0	435.2	-	-	437.1	437.1	125	54,637	437.10	435.2	-	-	437.1	437.1	125	437.10	-2.99%
2021-09-17	0	448.6	-	-	446.0	448.6	600	268,040	446.73	448.6	-	-	446.0	448.6	600	446.73	0.02%
2021-09-16	0	448.5	-	450.5	-	-	0	0	-	448.5	-	450.5	-	-	0	-	-0.53%
2021-09-15	0	450.9	-	-	-	-	0	0	-	450.9	-	-	-	-	0	-	-0.02%
2021-09-14	0	451.0	-	454.0	451.0	451.0	425	191,675	451.00	451.0	-	454.0	451.0	451.0	425	451.00	0.00%
2021-09-13	0	451.0	-	454.0	-	-	0	0	-	451.0	-	454.0	-	-	0	-	0.00%
2021-09-10	0	451.0	-	454.0	448.0	448.0	25	11,200	448.00	451.0	-	454.0	448.0	448.0	25	448.00	1.23%
2021-09-09	0	445.5	-	448.0	445.2	445.2	25	11,130	445.20	445.5	-	448.0	445.2	445.2	25	445.20	0.07%
2021-09-08	0	445.2	-	448.0	452.0	452.0	50	22,600	452.00	445.2	-	448.0	452.0	452.0	50	452.00	-1.66%
2021-09-07	0	452.7	-	460.0	-	-	0	0	-	452.7	-	460.0	-	-	0	-	-0.75%
2021-09-06	0	456.1	-	459.0	451.2	456.1	100	45,282	452.82	456.1	-	459.0	451.2	456.1	100	452.82	1.99%
2021-09-03	0	447.2	-	451.2	-	-	0	0	-	447.2	-	451.2	-	-	0	-	0.09%
2021-09-02	0	446.8	438.0	450.0	-	-	0	0	-	446.8	438.0	450.0	-	-	0	-	0.00%
2021-09-01	0	446.8	446.8	450.0	446.6	446.6	50	22,330	446.60	446.8	446.8	450.0	446.6	446.6	50	446.60	0.27%
2021-08-31	0	445.6	430.0	451.2	444.0	445.6	50	22,240	444.80	445.6	430.0	451.2	444.0	445.6	50	444.80	0.91%
2021-08-30	0	441.6	441.4	444.0	439.9	441.9	450	198,642	441.43	441.6	441.4	444.0	439.9	441.9	450	441.43	1.01%
2021-08-27	0	437.2	-	439.9	434.2	434.2	25	10,855	434.20	437.2	-	439.9	434.2	434.2	25	434.20	1.27%
2021-08-26	0	431.7	-	434.2	-	-	0	0	-	431.7	-	434.2	-	-	0	-	0.12%
2021-08-25	0	431.2	425.0	434.2	430.0	430.5	100	43,012	430.12	431.2	425.0	434.2	430.0	430.5	100	430.12	1.41%
2021-08-24	0	425.2	-	430.0	-	-	0	0	-	425.2	-	430.0	-	-	0	-	0.66%
2021-08-23	0	422.4	-	444.0	-	-	0	0	-	422.4	-	444.0	-	-	0	-	1.81%
2021-08-20	0	414.9	-	444.0	414.9	416.3	50	20,780	415.60	414.9	-	444.0	414.9	416.3	50	415.60	-0.34%
2021-08-19	0	416.3	413.0	444.0	420.8	420.8	50	21,040	420.80	416.3	413.0	444.0	420.8	420.8	50	420.80	-2.00%
2021-08-18	0	424.8	-	444.0	424.0	425.0	375	159,270	424.72	424.8	-	444.0	424.0	425.0	375	424.72	-0.05%
2021-08-17	0	425.0	-	444.0	425.0	427.5	50	21,312	426.24	425.0	-	444.0	425.0	427.5	50	426.24	-0.96%
2021-08-16	0	429.1	427.5	430.0	-	-	0	0	-	429.1	427.5	430.0	-	-	0	-	0.00%
2021-08-13	0	429.1	425.0	430.0	429.1	430.6	125	53,787	430.30	429.1	425.0	430.0	429.1	430.6	125	430.30	-0.97%
2021-08-12	0	433.3	425.0	444.0	433.3	433.3	100	43,330	433.30	433.3	425.0	444.0	433.3	433.3	100	433.30	0.00%
2021-08-11	0	433.3	-	444.0	433.3	434.6	150	65,125	434.17	433.3	-	444.0	433.3	434.6	150	434.17	-2.08%
2021-08-10	0	442.5	-	442.5	-	-	0	0	-	442.5	-	442.5	-	-	0	-	-0.34%
2021-08-09	0	444.0	-	450.0	-	-	0	0	-	444.0	-	450.0	-	-	0	-	0.00%
2021-08-06	0	444.0	-	-	444.0	444.0	100	44,400	444.00	444.0	-	-	444.0	444.0	100	444.00	0.00%
2021-08-05	0	444.0	444.0	450.0	-	-	0	0	-	444.0	444.0	450.0	-	-	0	-	0.00%
2021-08-04	0	444.0	440.5	-	444.0	444.0	100	44,400	444.00	444.0	440.5	-	444.0	444.0	100	444.00	1.37%
2021-08-03	0	438.0	-	-	-	-	0	0	-	438.0	-	-	-	-	0	-	0.11%
2021-08-02	0	437.5	-	-	-	-	0	0	-	437.5	-	-	-	-	0	-	1.27%
2021-07-30	0	432.0	-	-	432.0	432.0	150	64,800	432.00	432.0	-	-	432.0	432.0	150	432.00	0.35%
2021-07-29	0	430.5	-	-	430.0	430.2	100	43,015	430.15	430.5	-	-	430.0	430.2	100	430.15	-0.60%
2021-07-28	0	433.1	-	433.2	-	-	0	0	-	433.1	-	433.2	-	-	0	-	0.00%
2021-07-27	0	433.1	-	433.1	433.1	433.1	100	43,310	433.10	433.1	-	433.1	433.1	433.1	100	433.10	-0.02%
2021-07-26	0	433.2	-	-	-	-	0	0	-	433.2	-	-	-	-	0	-	-0.46%
2021-07-23	0	435.2	-	435.2	-	-	0	0	-	435.2	-	435.2	-	-	0	-	0.00%
2021-07-22	0	435.2	-	-	-	-	0	0	-	435.2	-	-	-	-	0	-	0.05%
2021-07-21	0	435.0	-	435.0	-	-	0	0	-	435.0	-	435.0	-	-	0	-	-0.34%
2021-07-20	0	436.5	-	-	-	-	0	0	-	436.5	-	-	-	-	0	-	-0.66%
2021-07-19	0	439.4	-	-	-	-	0	0	-	439.4	-	-	-	-	0	-	-1.04%
2021-07-16	0	444.0	-	450.0	444.0	444.8	1,100	488,812	444.37	444.0	-	450.0	444.0	444.8	1,100	444.37	-0.67%
2021-07-15	0	447.0	-	-	-	-	0	0	-	447.0	-	-	-	-	0	-	0.68%
2021-07-14	0	444.0	-	-	-	-	0	0	-	444.0	-	-	-	-	0	-	0.00%
2021-07-13	0	444.0	-	-	-	-	0	0	-	444.0	-	-	-	-	0	-	0.02%
2021-07-12	0	443.9	443.9	-	-	-	0	0	-	443.9	443.9	-	-	-	0	-	0.00%
2021-07-09	0	443.9	-	-	-	-	0	0	-	443.9	-	-	-	-	0	-	-0.13%
2021-07-08	0	444.5	-	445.0	-	-	0	0	-	444.5	-	445.0	-	-	0	-	-0.25%
2021-07-07	0	445.6	-	-	445.6	446.0	125	55,710	445.68	445.6	-	-	445.6	446.0	125	445.68	0.13%
2021-07-06	0	445.0	445.0	-	-	-	0	0	-	445.0	445.0	-	-	-	0	-	0.09%
2021-07-05	0	444.6	437.6	-	-	-	0	0	-	444.6	437.6	-	-	-	0	-	1.39%
2021-07-02	0	438.5	-	442.6	438.4	442.6	575	252,212	438.63	438.5	-	442.6	438.4	442.6	575	438.63	-0.90%
2021-06-30	0	442.5	-	442.6	442.5	442.5	525	232,312	442.50	442.5	-	442.6	442.5	442.5	525	442.50	0.45%
2021-06-29	0	440.5	-	442.5	440.4	440.9	1,100	484,742	440.67	440.5	-	442.5	440.4	440.9	1,100	440.67	0.27%
2021-06-28	0	439.3	-	-	443.8	443.8	25	11,095	443.80	439.3	-	-	443.8	443.8	25	443.80	0.62%
2021-06-25	0	436.6	435.0	-	436.6	436.6	50	21,830	436.60	436.6	435.0	-	436.6	436.6	50	436.60	0.55%
2021-06-24	0	434.2	434.0	-	434.1	434.1	275	119,377	434.10	434.2	434.0	-	434.1	434.1	275	434.10	0.05%
2021-06-23	0	434.0	434.0	-	433.8	434.0	100	43,385	433.85	434.0	434.0	-	433.8	434.0	100	433.85	1.40%
2021-06-22	0	428.0	428.0	-	-	-	25	10,700	428.00	428.0	428.0	-	-	-	25	428.00	0.38%
2021-06-21	0	426.4	390.1	-	426.4	426.4	50	21,310	426.20	426.4	390.1	-	426.4	426.4	50	426.20	-3.64%
2021-06-18	0	442.5	436.0	446.0	445.0	446.0	225	100,200	445.33	442.5	436.0	446.0	445.0	446.0	225	445.33	-0.56%
2021-06-17	0	445.0	390.1	445.0	444.8	445.0	100	44,490	444.90	445.0	390.1	445.0	444.8	445.0	100	444.90	0.02%
2021-06-16	0	444.9	444.4	445.0	-	-	0	0	-	444.9	444.4	445.0	-	-	0	-	0.00%
2021-06-15	0	444.9	444.9	445.0	444.9	445.0	400	177,980	444.95	444.9	444.9	445.0	444.9	445.0	400	444.95	0.61%
2021-06-11	0	442.2	442.2	442.8	442.2	442.2	25	11,055	442.20	442.2	442.2	442.8	442.2	442.2	25	442.20	0.91%
2021-06-10	0	438.2	436.8	445.0	-	-	0	0	-	438.2	436.8	445.0	-	-	0	-	0.92%
2021-06-09	0	434.2	390.1	439.0	432.5	434.2	650	281,377	432.89	434.2	390.1	439.0	432.5	434.2	650	432.89	-0.39%
2021-06-08	0	435.9	390.1	439.0	-	-	0	0	-	435.9	390.1	439.0	-	-	0	-	-0.23%
2021-06-07	0	436.9	392.0	439.0	-	-	0	0	-	436.9	392.0	439.0	-	-	0	-	0.00%
2021-06-04	0	436.9	379.8	-	-	-	0	0	-	436.9	379.8	-	-	-	0	-	-0.39%
2021-06-03	0	438.6	379.8	440.0	-	-	0	0	-	438.6	379.8	440.0	-	-	0	-	0.00%
2021-06-02	0	438.6	438.0	439.5	438.6	441.0	50	21,990	439.80	438.6	438.0	439.5	438.6	441.0	50	439.80	-0.54%
2021-06-01	0	441.0	441.0	445.0	441.0	445.6	850	377,270	443.85	441.0	441.0	445.0	441.0	445.6	850	443.85	0.41%
2021-05-31	0	439.2	379.8	442.0	439.2	439.2	75	32,940	439.20	439.2	379.8	442.0	439.2	439.2	75	439.20	1.78%
2021-05-28	0	431.5	379.8	-	428.6	428.6	25	10,715	428.60	431.5	379.8	-	428.6	428.6	25	428.60	2.06%
2021-05-27	0	422.8	379.8	-	422.7	422.8	650	274,817	422.80	422.8	379.8	-	422.7	422.8	650	422.80	0.05%
2021-05-26	0	422.6	422.6	-	-	-	0	0	-	422.6	422.6	-	-	-	0	-	0.05%
2021-05-25	0	422.4	379.8	-	420.8	420.8	275	115,720	420.80	422.4	379.8	-	420.8	420.8	275	420.80	2.50%
2021-05-24	0	412.1	379.8	-	-	-	0	0	-	412.1	379.8	-	-	-	0	-	0.00%
2021-05-21	0	412.1	380.0	-	412.1	418.6	250	103,285	413.14	412.1	380.0	-	412.1	418.6	250	413.14	-0.94%
2021-05-20	0	416.0	411.0	-	415.6	417.3	500	207,955	415.91	416.0	411.0	-	415.6	417.3	500	415.91	-0.31%
2021-05-18	0	417.3	416.5	-	406.8	417.0	1,350	560,607	415.26	417.3	416.5	-	406.8	417.0	1,350	415.26	6.32%
2021-05-17	0	392.5	392.5	430.0	392.5	401.6	485	192,531	396.97	392.5	392.5	430.0	392.5	401.6	485	396.97	-3.09%
2021-05-14	0	405.0	403.0	-	405.0	405.0	300	121,500	405.00	405.0	403.0	-	405.0	405.0	300	405.00	2.07%
2021-05-13	0	396.8	392.0	-	397.4	405.0	1,175	472,780	402.37	396.8	392.0	-	397.4	405.0	1,175	402.37	-2.17%
2021-05-12	0	405.6	403.0	405.6	390.0	405.6	1,175	468,565	398.78	405.6	403.0	405.6	390.0	405.6	1,175	398.78	-3.36%
2021-05-11	0	419.7	395.0	419.8	419.7	426.5	750	318,922	425.23	419.7	395.0	419.8	419.7	426.5	750	425.23	-4.55%
2021-05-10	0	439.7	430.0	-	-	-	0	0	-	439.7	430.0	-	-	-	0	-	0.00%
2021-05-07	0	439.7	439.0	-	438.8	439.7	525	230,505	439.06	439.7	439.0	-	438.8	439.7	525	439.06	2.14%
2021-05-06	0	430.5	430.5	-	430.0	430.0	50	21,500	430.00	430.5	430.5	-	430.0	430.0	50	430.00	-0.05%
2021-05-05	0	430.7	395.0	-	434.0	434.0	100	43,400	434.00	430.7	395.0	-	434.0	434.0	100	434.00	-0.78%
2021-05-04	0	434.1	395.0	-	-	-	0	0	-	434.1	395.0	-	-	-	0	-	-1.81%
2021-05-03	0	442.1	395.0	-	442.1	442.1	75	33,157	442.09	442.1	395.0	-	442.1	442.1	75	442.09	-1.18%
2021-04-30	0	447.4	447.4	-	-	-	0	0	-	447.4	447.4	-	-	-	0	-	0.18%
2021-04-29	0	446.6	395.0	-	445.3	450.0	200	89,420	447.10	446.6	395.0	-	445.3	450.0	200	447.10	-0.58%
2021-04-28	0	449.2	395.0	-	449.4	451.2	600	270,557	450.93	449.2	395.0	-	449.4	451.2	600	450.93	0.29%
2021-04-27	0	447.9	395.0	-	447.7	447.9	175	78,362	447.78	447.9	395.0	-	447.7	447.9	175	447.78	0.52%
2021-04-26	0	445.6	418.0	-	443.0	443.0	50	22,150	443.00	445.6	418.0	-	443.0	443.0	50	443.00	1.74%
2021-04-23	0	438.0	418.0	-	438.0	438.3	50	21,907	438.14	438.0	418.0	-	438.0	438.3	50	438.14	0.50%
2021-04-22	0	435.8	418.0	-	-	-	0	0	-	435.8	418.0	-	-	-	0	-	-0.30%
2021-04-21	0	437.1	430.0	439.0	435.0	437.1	525	229,140	436.46	437.1	430.0	439.0	435.0	437.1	525	436.46	0.25%
2021-04-20	0	436.0	436.0	439.0	-	-	0	0	-	436.0	436.0	439.0	-	-	0	-	0.23%
2021-04-19	0	435.0	435.0	-	432.9	432.9	25	10,822	432.88	435.0	435.0	-	432.9	432.9	25	432.88	1.28%
2021-04-16	0	429.5	429.5	-	429.4	429.5	100	42,942	429.42	429.5	429.5	-	429.4	429.5	100	429.42	0.00%
2021-04-15	0	429.5	420.0	429.5	429.5	429.6	500	214,777	429.55	429.5	420.0	429.5	429.5	429.6	500	429.55	1.80%
2021-04-14	0	421.9	405.0	-	421.9	421.9	250	105,475	421.90	421.9	405.0	-	421.9	421.9	250	421.90	-0.33%
2021-04-13	0	423.3	422.0	-	423.3	423.3	200	84,660	423.30	423.3	422.0	-	423.3	423.3	200	423.30	-0.26%
2021-04-12	0	424.4	420.0	-	-	-	0	0	-	424.4	420.0	-	-	-	0	-	-0.16%
2021-04-09	0	425.1	420.0	-	425.1	426.0	1,050	447,255	425.96	425.1	420.0	-	425.1	426.0	1,050	425.96	0.50%
2021-04-08	0	423.0	420.0	426.0	423.0	423.0	35	14,815	423.29	423.0	420.0	426.0	423.0	423.0	35	423.29	0.71%
2021-04-07	0	420.0	415.5	-	420.0	420.6	125	52,560	420.48	420.0	415.5	-	420.0	420.6	125	420.48	1.08%
2021-04-01	0	415.5	395.0	-	-	-	0	0	-	415.5	395.0	-	-	-	0	-	0.17%
2021-03-31	0	414.8	414.0	-	-	-	0	0	-	414.8	414.0	-	-	-	0	-	0.00%
2021-03-30	0	414.8	410.0	-	414.7	414.9	1,000	414,800	414.80	414.8	410.0	-	414.7	414.9	1,000	414.80	0.02%
2021-03-29	0	414.7	409.0	-	414.7	414.7	25	10,367	414.68	414.7	409.0	-	414.7	414.7	25	414.68	1.34%
2021-03-26	0	409.2	395.0	-	-	-	0	0	-	409.2	395.0	-	-	-	0	-	1.59%
2021-03-25	0	402.8	402.8	-	401.6	402.8	425	170,710	401.67	402.8	402.8	-	401.6	402.8	425	401.67	-0.54%
2021-03-24	0	405.0	395.0	405.0	407.0	410.0	275	112,675	409.73	405.0	395.0	405.0	407.0	410.0	275	409.73	-0.74%
2021-03-23	0	408.0	408.0	-	406.5	406.5	75	30,487	406.49	408.0	408.0	-	406.5	406.5	75	406.49	0.37%
2021-03-22	0	406.5	395.0	410.5	406.5	406.5	125	50,812	406.50	406.5	395.0	410.5	406.5	406.5	125	406.50	0.00%
2021-03-19	0	406.5	395.0	406.5	-	-	0	0	-	406.5	395.0	406.5	-	-	0	-	-1.53%
2021-03-18	0	412.8	411.0	-	-	-	0	0	-	412.8	411.0	-	-	-	0	-	0.00%
2021-03-17	0	412.8	395.0	-	412.8	412.9	75	30,962	412.83	412.8	395.0	-	412.8	412.9	75	412.83	0.17%
2021-03-16	0	412.1	395.0	-	-	-	0	0	-	412.1	395.0	-	-	-	0	-	0.27%
2021-03-15	0	411.0	411.0	-	-	-	0	0	-	411.0	411.0	-	-	-	0	-	0.00%
2021-03-12	0	411.0	395.0	-	411.0	411.0	225	92,475	411.00	411.0	395.0	-	411.0	411.0	225	411.00	0.61%
2021-03-11	0	408.5	395.0	-	405.9	405.9	50	20,295	405.90	408.5	395.0	-	405.9	405.9	50	405.90	2.20%
2021-03-10	0	399.7	399.4	-	398.8	399.9	225	89,785	399.04	399.7	399.4	-	398.8	399.9	225	399.04	-0.10%
2021-03-09	0	400.1	395.0	-	400.0	400.1	250	100,020	400.08	400.1	395.0	-	400.0	400.1	250	400.08	0.03%
2021-03-08	0	400.0	395.0	400.0	400.0	400.0	25	10,000	400.00	400.0	395.0	400.0	400.0	400.0	25	400.00	-0.99%
2021-03-05	0	404.0	395.0	404.0	-	-	0	0	-	404.0	395.0	404.0	-	-	0	-	-0.74%
2021-03-04	0	407.0	400.0	407.0	410.0	410.0	25	10,250	410.00	407.0	400.0	407.0	410.0	410.0	25	410.00	-1.60%
2021-03-03	0	413.6	400.0	-	-	-	0	0	-	413.6	400.0	-	-	-	0	-	1.60%
2021-03-02	0	407.1	400.0	-	407.1	415.0	1,375	569,930	414.49	407.1	400.0	-	407.1	415.0	1,375	414.49	-1.64%
2021-03-01	0	413.9	400.0	-	413.4	413.9	2,600	1,075,940	413.82	413.9	400.0	-	413.4	413.9	2,600	413.82	0.88%
2021-02-26	0	410.3	-	-	-	-	0	0	-	410.3	-	-	-	-	0	-	-2.52%
2021-02-25	0	420.9	-	-	420.9	420.9	50	21,045	420.90	420.9	-	-	420.9	420.9	50	420.90	1.37%
2021-02-24	0	415.2	-	417.6	415.2	417.6	175	73,020	417.26	415.2	-	417.6	415.2	417.6	175	417.26	-1.26%
2021-02-23	0	420.5	420.0	-	420.2	420.2	25	10,505	420.20	420.5	420.0	-	420.2	420.2	25	420.20	-0.12%
2021-02-22	0	421.0	-	440.0	421.0	423.4	950	401,242	422.36	421.0	-	440.0	421.0	423.4	950	422.36	0.17%
2021-02-19	0	420.3	420.0	440.0	420.0	420.0	50	21,000	420.00	420.3	420.0	440.0	420.0	420.0	50	420.00	-1.11%
2021-02-18	0	425.0	-	440.0	425.0	426.5	2,250	958,042	425.80	425.0	-	440.0	425.0	426.5	2,250	425.80	-0.42%
2021-02-17	0	426.8	421.1	440.0	423.9	427.0	775	329,505	425.17	426.8	421.1	440.0	423.9	427.0	775	425.17	-0.05%
2021-02-16	0	427.0	413.2	-	422.8	427.4	1,550	661,980	427.08	427.0	413.2	-	422.8	427.4	1,550	427.08	3.34%
2021-02-11	0	413.2	412.0	-	-	-	0	0	-	413.2	412.0	-	-	-	0	-	0.34%
2021-02-10	0	411.8	411.8	-	-	-	0	0	-	411.8	411.8	-	-	-	0	-	0.93%
2021-02-09	0	408.0	408.0	-	-	-	0	0	-	408.0	408.0	-	-	-	0	-	0.74%
2021-02-08	0	405.0	388.0	-	405.0	405.0	25	10,125	405.00	405.0	388.0	-	405.0	405.0	25	405.00	0.15%
2021-02-05	0	404.4	-	-	404.2	410.9	2,650	1,088,137	410.62	404.4	-	-	404.2	410.9	2,650	410.62	-0.64%
2021-02-04	0	407.0	-	407.0	407.0	407.0	100	40,700	407.00	407.0	-	407.0	407.0	407.0	100	407.00	0.22%
2021-02-03	0	406.1	406.1	410.0	403.3	406.0	125	50,480	403.84	406.1	406.1	410.0	403.3	406.0	125	403.84	0.79%
2021-02-02	0	402.9	-	409.0	-	-	0	0	-	402.9	-	409.0	-	-	0	-	2.62%
2021-02-01	0	392.6	-	-	-	-	0	0	-	392.6	-	-	-	-	0	-	1.47%
2021-01-29	0	386.9	386.9	-	386.9	395.4	550	216,350	393.36	386.9	386.9	-	386.9	395.4	550	393.36	-0.79%
2021-01-28	0	390.0	389.7	396.5	390.0	399.4	175	68,710	392.63	390.0	389.7	396.5	390.0	399.4	175	392.63	-3.80%
2021-01-27	0	405.4	-	-	405.4	408.0	225	91,475	406.56	405.4	-	-	405.4	408.0	225	406.56	1.45%
2021-01-26	0	399.6	399.0	399.6	399.6	411.3	500	202,885	405.77	399.6	399.0	399.6	399.6	411.3	500	405.77	-0.65%
2021-01-25	0	402.2	402.2	-	402.0	403.5	350	141,150	403.29	402.2	402.2	-	402.0	403.5	350	403.29	-1.97%
2021-01-22	0	410.3	-	-	410.0	414.0	125	51,500	412.00	410.3	-	-	410.0	414.0	125	412.00	-0.97%
2021-01-21	0	414.3	-	-	414.0	415.3	1,350	559,755	414.63	414.3	-	-	414.0	415.3	1,350	414.63	1.10%
2021-01-20	0	409.8	405.2	-	403.2	409.8	925	376,165	406.66	409.8	405.2	-	403.2	409.8	925	406.66	1.71%
2021-01-19	0	402.9	401.0	-	400.0	400.0	50	20,000	400.00	402.9	401.0	-	400.0	400.0	50	400.00	1.85%
2021-01-18	0	395.6	-	-	395.0	395.0	125	49,375	395.00	395.6	-	-	395.0	395.0	125	395.00	-0.60%
2021-01-15	0	398.0	395.0	420.0	398.0	409.2	2,900	1,163,227	401.11	398.0	395.0	420.0	398.0	409.2	2,900	401.11	-0.60%
2021-01-14	0	400.4	399.6	420.0	-	-	0	0	-	400.4	399.6	420.0	-	-	0	-	0.00%
2021-01-13	0	400.4	400.0	-	398.0	398.0	50	19,900	398.00	400.4	400.0	-	398.0	398.0	50	398.00	0.60%
2021-01-12	0	398.0	395.5	398.0	398.0	398.0	250	99,500	398.00	398.0	395.5	398.0	398.0	398.0	250	398.00	0.56%
2021-01-11	0	395.8	388.0	398.0	395.8	395.8	100	39,580	395.80	395.8	388.0	398.0	395.8	395.8	100	395.80	0.00%
2021-01-08	0	395.8	388.0	-	395.0	395.8	175	69,185	395.34	395.8	388.0	-	395.0	395.8	175	395.34	2.78%
2021-01-07	0	385.1	383.7	-	-	-	0	0	-	385.1	383.7	-	-	-	0	-	1.13%
2021-01-06	0	380.8	-	-	376.0	380.8	375	142,440	379.84	380.8	-	-	376.0	380.8	375	379.84	1.30%
2021-01-05	0	375.9	375.9	-	-	-	0	0	-	375.9	375.9	-	-	-	0	-	0.99%
2021-01-04	0	372.2	368.0	-	-	-	0	0	-	372.2	368.0	-	-	-	0	-	1.39%
2020-12-31	0	367.1	365.7	-	-	-	0	0	-	367.1	365.7	-	-	-	0	-	0.55%
2020-12-30	0	365.1	365.1	-	365.1	365.1	325	118,657	365.10	365.1	365.1	-	365.1	365.1	325	365.10	1.81%
2020-12-29	0	358.6	358.6	-	358.6	358.6	25	8,965	358.60	358.6	358.6	-	358.6	358.6	25	358.60	0.17%
2020-12-28	0	358.0	356.0	365.0	358.0	360.4	1,545	556,030	359.89	358.0	356.0	365.0	358.0	360.4	1,545	359.89	0.20%
2020-12-24	0	357.3	-	-	357.3	357.8	400	143,082	357.71	357.3	-	-	357.3	357.8	400	357.71	-0.03%
2020-12-23	0	357.4	-	-	-	-	0	0	-	357.4	-	-	-	-	0	-	0.00%
2020-12-22	0	357.4	350.0	359.8	357.7	357.7	75	26,827	357.69	357.4	350.0	359.8	357.7	357.7	75	357.69	-0.67%
2020-12-21	0	359.8	-	360.5	357.4	358.0	175	62,560	357.49	359.8	-	360.5	357.4	358.0	175	357.49	0.50%
2020-12-18	0	358.0	-	-	-	-	0	0	-	358.0	-	-	-	-	0	-	0.00%
2020-12-17	0	358.0	355.0	-	358.0	358.0	100	35,800	358.00	358.0	355.0	-	358.0	358.0	100	358.00	-0.25%
2020-12-16	0	358.9	355.0	-	-	-	0	0	-	358.9	355.0	-	-	-	0	-	0.93%
2020-12-15	0	355.6	355.0	-	356.0	356.0	150	53,400	356.00	355.6	355.0	-	356.0	356.0	150	356.00	-0.59%
2020-12-14	0	357.7	-	-	-	-	0	0	-	357.7	-	-	-	-	0	-	0.00%
2020-12-11	0	357.7	-	-	-	-	0	0	-	357.7	-	-	-	-	0	-	0.00%
2020-12-10	0	357.7	-	-	358.1	359.0	350	125,380	358.23	357.7	-	-	358.1	359.0	350	358.23	-0.11%
2020-12-09	0	358.1	358.1	-	358.0	358.0	125	44,750	358.00	358.1	358.1	-	358.0	358.0	125	358.00	0.17%
2020-12-08	0	357.5	356.5	358.0	-	-	0	0	-	357.5	356.5	358.0	-	-	0	-	1.42%
2020-12-07	0	352.5	352.5	358.0	-	-	0	0	-	352.5	352.5	358.0	-	-	0	-	0.71%
2020-12-04	0	350.0	350.0	-	350.0	350.4	500	175,140	350.28	350.0	350.0	-	350.0	350.4	500	350.28	1.51%
2020-12-03	0	344.8	-	-	342.0	345.1	275	94,702	344.37	344.8	-	-	342.0	345.1	275	344.37	0.94%
2020-12-02	0	341.6	336.9	-	-	-	0	0	-	341.6	336.9	-	-	-	0	-	1.67%
2020-12-01	0	336.0	334.0	350.0	-	-	0	0	-	336.0	334.0	350.0	-	-	0	-	0.21%
2020-11-30	0	335.3	-	350.0	-	-	0	0	-	335.3	-	350.0	-	-	0	-	-0.80%
2020-11-27	0	338.0	-	350.0	-	-	0	0	-	338.0	-	350.0	-	-	0	-	0.00%
2020-11-26	0	338.0	-	350.0	337.6	338.0	225	76,000	337.78	338.0	-	350.0	337.6	338.0	225	337.78	0.36%
2020-11-25	0	336.8	-	-	-	-	0	0	-	336.8	-	-	-	-	0	-	-0.88%
2020-11-24	0	339.8	-	341.7	-	-	0	0	-	339.8	-	341.7	-	-	0	-	-0.56%
2020-11-23	0	341.7	-	-	341.3	342.0	250	85,457	341.83	341.7	-	-	341.3	342.0	250	341.83	1.30%
2020-11-20	0	337.3	-	-	337.3	337.3	50	16,865	337.30	337.3	-	-	337.3	337.3	50	337.30	-0.06%
2020-11-19	0	337.5	-	-	-	-	0	0	-	337.5	-	-	-	-	0	-	0.00%
2020-11-18	0	337.5	-	-	-	-	0	0	-	337.5	-	-	-	-	0	-	1.17%
2020-11-17	0	333.6	-	-	-	-	0	0	-	333.6	-	-	-	-	0	-	0.45%
2020-11-16	0	332.1	-	-	331.8	334.3	1,800	600,075	333.38	332.1	-	-	331.8	334.3	1,800	333.38	1.78%
2020-11-13	0	326.3	-	-	326.1	326.1	150	48,915	326.10	326.3	-	-	326.1	326.1	150	326.10	0.18%
2020-11-12	0	325.7	-	-	-	-	0	0	-	325.7	-	-	-	-	0	-	0.00%
2020-11-11	0	325.7	-	-	326.2	326.2	125	40,775	326.20	325.7	-	-	326.2	326.2	125	326.20	1.46%
2020-11-10	0	321.0	-	-	320.2	321.0	1,125	360,637	320.57	321.0	-	-	320.2	321.0	1,125	320.57	0.31%
2020-11-09	0	320.0	-	-	319.7	320.1	700	224,030	320.04	320.0	-	-	319.7	320.1	700	320.04	0.34%
2020-11-06	0	318.9	-	318.9	319.0	319.0	125	39,875	319.00	318.9	-	318.9	319.0	319.0	125	319.00	0.98%
2020-11-05	0	315.8	-	316.0	-	-	0	0	-	315.8	-	316.0	-	-	0	-	0.19%
2020-11-04	0	315.2	-	-	315.2	315.2	375	118,200	315.20	315.2	-	-	315.2	315.2	375	315.20	0.90%
2020-11-03	0	312.4	-	-	312.4	313.0	75	23,460	312.80	312.4	-	-	312.4	313.0	75	312.80	2.19%
2020-11-02	0	305.7	305.0	-	-	-	0	0	-	305.7	305.0	-	-	-	0	-	0.86%
2020-10-30	0	303.1	-	-	302.9	303.3	580	175,817	303.13	303.1	-	-	302.9	303.3	580	303.13	-2.04%
2020-10-29	0	309.4	-	-	313.1	313.1	25	7,827	313.08	309.4	-	-	313.1	313.1	25	313.08	-1.40%
2020-10-28	0	313.8	313.3	-	-	-	0	0	-	313.8	313.3	-	-	-	0	-	0.00%
2020-10-27	0	313.8	313.3	-	-	-	0	0	-	313.8	313.3	-	-	-	0	-	0.00%
2020-10-23	0	313.8	-	-	-	-	0	0	-	313.8	-	-	-	-	0	-	0.00%
2020-10-22	0	313.8	-	-	-	-	0	0	-	313.8	-	-	-	-	0	-	0.32%
2020-10-21	0	312.8	-	-	-	-	0	0	-	312.8	-	-	-	-	0	-	0.00%
2020-10-20	0	312.8	-	-	312.8	313.0	50	15,645	312.90	312.8	-	-	312.8	313.0	50	312.90	-0.10%
2020-10-19	0	313.1	-	-	-	-	0	0	-	313.1	-	-	-	-	0	-	0.80%
2020-10-16	0	310.6	290.0	-	310.6	310.6	400	124,240	310.60	310.6	290.0	-	310.6	310.6	400	310.60	0.32%
2020-10-15	0	309.6	-	-	308.4	315.0	475	147,037	309.55	309.6	-	-	308.4	315.0	475	309.55	-2.09%
2020-10-14	0	316.2	315.0	-	316.1	316.5	175	55,352	316.30	316.2	315.0	-	316.1	316.5	175	316.30	0.06%
2020-10-12	0	316.0	315.5	-	-	-	0	0	-	316.0	315.5	-	-	-	0	-	0.10%
2020-10-09	0	315.7	315.5	-	-	-	0	0	-	315.7	315.5	-	-	-	0	-	0.00%
2020-10-08	0	315.7	312.6	-	312.0	312.0	50	15,600	312.00	315.7	312.6	-	312.0	312.0	50	312.00	1.67%
2020-10-07	0	310.5	-	-	310.1	310.1	75	23,257	310.09	310.5	-	-	310.1	310.1	75	310.09	0.13%
2020-10-06	0	310.1	-	310.3	310.4	310.5	900	279,400	310.44	310.1	-	310.3	310.4	310.5	900	310.44	2.95%
2020-10-05	0	301.2	-	-	-	-	0	0	-	301.2	-	-	-	-	0	-	0.40%
2020-09-30	0	300.0	-	-	-	-	0	0	-	300.0	-	-	-	-	0	-	0.00%
2020-09-29	0	300.0	300.0	-	-	-	0	0	-	300.0	300.0	-	-	-	0	-	1.11%
2020-09-28	0	296.7	-	-	-	-	0	0	-	296.7	-	-	-	-	0	-	1.61%
2020-09-25	0	292.0	-	-	-	-	0	0	-	292.0	-	-	-	-	0	-	0.00%
2020-09-24	0	292.0	292.0	-	289.3	293.9	100	29,130	291.30	292.0	292.0	-	289.3	293.9	100	291.30	-3.15%
2020-09-23	0	301.5	-	-	-	-	0	0	-	301.5	-	-	-	-	0	-	-0.23%
2020-09-22	0	302.2	-	-	-	-	0	0	-	302.2	-	-	-	-	0	-	-0.79%
2020-09-21	0	304.6	-	-	-	-	0	0	-	304.6	-	-	-	-	0	-	-0.75%
2020-09-18	0	306.9	-	-	304.4	306.9	1,350	413,055	305.97	306.9	-	-	304.4	306.9	1,350	305.97	0.07%
2020-09-17	0	306.7	-	-	-	-	0	0	-	306.7	-	-	-	-	0	-	-0.36%
2020-09-16	0	307.8	-	311.0	305.0	305.0	50	15,250	305.00	307.8	-	311.0	305.0	305.0	50	305.00	0.92%
2020-09-15	0	305.0	-	305.0	305.0	305.0	100	30,500	305.00	305.0	-	305.0	305.0	305.0	100	305.00	1.60%
2020-09-14	0	300.2	285.0	-	300.1	300.1	75	22,507	300.09	300.2	285.0	-	300.1	300.1	75	300.09	0.03%
2020-09-11	0	300.1	295.0	301.0	-	-	0	0	-	300.1	295.0	301.0	-	-	0	-	0.03%
2020-09-10	0	300.0	295.0	-	-	-	0	0	-	300.0	295.0	-	-	-	0	-	0.00%
2020-09-09	0	300.0	295.0	-	-	-	0	0	-	300.0	295.0	-	-	-	0	-	0.00%
2020-09-08	0	300.0	-	304.0	298.6	298.6	25	7,465	298.60	300.0	-	304.0	298.6	298.6	25	298.60	0.40%
2020-09-07	0	298.8	285.0	-	-	-	0	0	-	298.8	285.0	-	-	-	0	-	-0.43%
2020-09-04	0	300.1	285.0	-	-	-	0	0	-	300.1	285.0	-	-	-	0	-	0.00%
2020-09-03	0	300.1	285.0	-	-	-	0	0	-	300.1	285.0	-	-	-	0	-	0.00%
2020-09-02	0	300.1	-	-	300.1	300.1	25	7,502	300.08	300.1	-	-	300.1	300.1	25	300.08	0.13%
2020-09-01	0	299.7	-	300.9	299.7	299.7	50	14,985	299.70	299.7	-	300.9	299.7	299.7	50	299.70	1.22%
2020-08-31	0	296.1	-	303.4	-	-	0	0	-	296.1	-	303.4	-	-	0	-	-1.63%
2020-08-28	0	301.0	-	-	302.4	302.4	25	7,560	302.40	301.0	-	-	302.4	302.4	25	302.40	-0.76%
2020-08-27	0	303.3	-	-	-	-	0	0	-	303.3	-	-	-	-	0	-	0.17%
2020-08-26	0	302.8	-	308.0	-	-	0	0	-	302.8	-	308.0	-	-	0	-	0.23%
2020-08-25	0	302.1	-	305.0	-	-	0	0	-	302.1	-	305.0	-	-	0	-	1.04%
2020-08-24	0	299.0	-	-	-	-	0	0	-	299.0	-	-	-	-	0	-	0.54%
2020-08-21	0	297.4	295.4	-	297.4	297.4	25	7,435	297.40	297.4	295.4	-	297.4	297.4	25	297.40	1.78%
2020-08-20	0	292.2	289.0	292.2	296.0	296.8	50	14,820	296.40	292.2	289.0	292.2	296.0	296.8	50	296.40	-4.13%
2020-08-19	0	304.8	-	-	-	-	0	0	-	304.8	-	-	-	-	0	-	-0.23%
2020-08-18	0	305.5	200.0	-	-	-	0	0	-	305.5	200.0	-	-	-	0	-	0.00%
2020-08-17	0	305.5	285.0	308.1	-	-	0	0	-	305.5	285.0	308.1	-	-	0	-	0.46%
2020-08-14	0	304.1	302.0	-	304.1	304.1	100	30,410	304.10	304.1	302.0	-	304.1	304.1	100	304.10	0.00%
2020-08-13	0	304.1	285.0	-	-	-	0	0	-	304.1	285.0	-	-	-	0	-	0.00%
2020-08-12	0	304.1	300.0	-	-	-	0	0	-	304.1	300.0	-	-	-	0	-	-0.43%
2020-08-11	0	305.4	303.0	-	-	-	0	0	-	305.4	303.0	-	-	-	0	-	0.00%
2020-08-10	0	305.4	305.4	-	-	-	0	0	-	305.4	305.4	-	-	-	0	-	0.46%
2020-08-07	0	304.0	303.8	304.0	304.0	304.0	50	15,200	304.00	304.0	303.8	304.0	304.0	304.0	50	304.00	-1.30%
2020-08-06	0	308.0	308.0	-	-	-	0	0	-	308.0	308.0	-	-	-	0	-	0.72%
2020-08-05	0	305.8	305.8	-	303.7	303.7	50	15,185	303.70	305.8	305.8	-	303.7	303.7	50	303.70	1.73%
2020-08-04	0	300.6	284.0	-	-	-	0	0	-	300.6	284.0	-	-	-	0	-	1.08%
2020-08-03	0	297.4	280.0	-	300.0	300.0	75	22,500	300.00	297.4	280.0	-	300.0	300.0	75	300.00	-1.20%
2020-07-31	0	301.0	301.0	-	-	-	0	0	-	301.0	301.0	-	-	-	0	-	0.50%
2020-07-30	0	299.5	285.0	-	-	-	0	0	-	299.5	285.0	-	-	-	0	-	0.03%
2020-07-29	0	299.4	255.0	-	299.4	301.1	75	22,537	300.49	299.4	255.0	-	299.4	301.1	75	300.49	-1.51%
2020-07-28	0	304.0	301.0	-	304.0	304.0	25	7,600	304.00	304.0	301.0	-	304.0	304.0	25	304.00	1.00%
2020-07-27	0	301.0	300.0	-	299.2	301.0	250	74,890	299.56	301.0	300.0	-	299.2	301.0	250	299.56	4.19%
2020-07-24	0	288.9	255.0	290.0	-	-	0	0	-	288.9	255.0	290.0	-	-	0	-	-0.21%
2020-07-23	0	289.5	255.0	-	-	-	0	0	-	289.5	255.0	-	-	-	0	-	0.00%
2020-07-22	0	289.5	255.0	-	-	-	0	0	-	289.5	255.0	-	-	-	0	-	0.00%
2020-07-21	0	289.5	255.0	-	-	-	0	0	-	289.5	255.0	-	-	-	0	-	2.66%
2020-07-20	0	282.0	255.0	-	282.0	282.0	25	7,050	282.00	282.0	255.0	-	282.0	282.0	25	282.00	0.00%
2020-07-17	0	282.0	255.0	-	-	-	0	0	-	282.0	255.0	-	-	-	0	-	0.00%
2020-07-16	0	282.0	255.0	-	-	-	0	0	-	282.0	255.0	-	-	-	0	-	0.00%
2020-07-15	0	282.0	255.0	-	-	-	0	0	-	282.0	255.0	-	-	-	0	-	0.00%
2020-07-14	0	282.0	282.0	-	-	-	0	0	-	282.0	282.0	-	-	-	0	-	0.82%
2020-07-13	0	279.7	255.0	-	-	-	0	0	-	279.7	255.0	-	-	-	0	-	0.11%
2020-07-10	0	279.4	276.0	-	-	-	0	0	-	279.4	276.0	-	-	-	0	-	-0.11%
2020-07-09	0	279.7	279.7	-	-	-	0	0	-	279.7	279.7	-	-	-	0	-	0.65%
2020-07-08	0	277.9	200.0	-	277.3	277.5	175	48,547	277.41	277.9	200.0	-	277.3	277.5	175	277.41	0.00%
2020-07-07	0	277.9	200.0	-	277.9	278.0	50	13,897	277.94	277.9	200.0	-	277.9	278.0	50	277.94	-0.04%
2020-07-06	0	278.0	277.4	-	275.6	278.0	800	222,190	277.74	278.0	277.4	-	275.6	278.0	800	277.74	1.87%
2020-07-03	0	272.9	270.1	-	-	-	0	0	-	272.9	270.1	-	-	-	0	-	1.07%
2020-07-02	0	270.0	262.0	-	267.3	270.0	550	147,252	267.73	270.0	262.0	-	267.3	270.0	550	267.73	2.78%
2020-06-30	0	262.7	251.0	-	-	-	0	0	-	262.7	251.0	-	-	-	0	-	0.84%
2020-06-29	0	260.5	250.8	-	260.0	260.0	100	26,000	260.00	260.5	250.8	-	260.0	260.0	100	260.00	-0.95%
2020-06-26	0	263.0	200.0	-	263.0	266.0	500	132,700	265.40	263.0	200.0	-	263.0	266.0	500	265.40	-0.34%
2020-06-24	0	263.9	260.0	-	262.0	263.9	150	39,395	262.63	263.9	260.0	-	262.0	263.9	150	262.63	0.73%
2020-06-23	0	262.0	200.0	-	-	-	0	0	-	262.0	200.0	-	-	-	0	-	0.77%
2020-06-22	0	260.0	200.0	-	-	-	0	0	-	260.0	200.0	-	-	-	0	-	0.00%
2020-06-19	0	260.0	200.0	-	-	-	0	0	-	260.0	200.0	-	-	-	0	-	0.15%
2020-06-18	0	259.6	200.0	-	258.9	259.0	425	110,052	258.95	259.6	200.0	-	258.9	259.0	425	258.95	0.27%
2020-06-17	0	258.9	200.0	-	-	-	0	0	-	258.9	200.0	-	-	-	0	-	0.90%
2020-06-16	0	256.6	200.0	-	-	-	0	0	-	256.6	200.0	-	-	-	0	-	1.99%
2020-06-15	0	251.6	200.0	-	251.5	255.0	200	50,737	253.69	251.6	200.0	-	251.5	255.0	200	253.69	-2.33%
2020-06-12	0	257.6	255.0	-	-	-	0	0	-	257.6	255.0	-	-	-	0	-	-0.73%
2020-06-11	0	259.5	255.0	-	260.0	262.6	150	39,195	261.30	259.5	255.0	-	260.0	262.6	150	261.30	-0.76%
2020-06-10	0	261.5	255.0	-	260.0	261.9	425	111,210	261.67	261.5	255.0	-	260.0	261.9	425	261.67	0.58%
2020-06-09	0	260.0	255.0	-	-	-	0	0	-	260.0	255.0	-	-	-	0	-	0.00%
2020-06-08	0	260.0	256.8	260.0	258.7	260.0	175	45,387	259.35	260.0	256.8	260.0	258.7	260.0	175	259.35	1.29%
2020-06-05	0	256.7	252.0	-	254.7	254.7	300	76,410	254.70	256.7	252.0	-	254.7	254.7	300	254.70	1.87%
2020-06-04	0	252.0	200.0	-	252.0	252.0	200	50,400	252.00	252.0	200.0	-	252.0	252.0	200	252.00	2.15%
2020-06-03	0	246.7	243.5	-	-	-	0	0	-	246.7	243.5	-	-	-	0	-	1.19%
2020-06-02	0	243.8	243.5	245.9	242.5	243.5	525	127,362	242.59	243.8	243.5	245.9	242.5	243.5	525	242.59	0.54%
2020-06-01	0	242.5	200.0	249.1	241.0	241.0	500	120,500	241.00	242.5	200.0	249.1	241.0	241.0	500	241.00	0.71%
2020-05-29	0	240.8	239.8	-	240.4	240.8	250	60,180	240.72	240.8	239.8	-	240.4	240.8	250	240.72	-0.66%
2020-05-28	0	242.4	200.0	-	242.8	242.8	500	121,400	242.80	242.4	200.0	-	242.8	242.8	500	242.80	0.08%
2020-05-27	0	242.2	239.0	-	-	-	0	0	-	242.2	239.0	-	-	-	0	-	0.08%
2020-05-26	0	242.0	239.0	-	241.0	243.0	500	120,600	241.20	242.0	239.0	-	241.0	243.0	500	241.20	1.51%
2020-05-25	0	238.4	238.0	-	236.6	239.0	1,200	284,370	236.98	238.4	238.0	-	236.6	239.0	1,200	236.98	-0.08%
2020-05-22	0	238.6	-	-	239.0	239.0	75	17,925	239.00	238.6	-	-	239.0	239.0	75	239.00	-2.29%
2020-05-21	0	244.2	-	-	244.2	244.4	300	73,295	244.32	244.2	-	-	244.2	244.4	300	244.32	1.24%
2020-05-20	0	241.2	239.6	241.2	-	-	0	0	-	241.2	239.6	241.2	-	-	0	-	-0.08%
2020-05-19	0	241.4	-	241.4	-	-	0	0	-	241.4	-	241.4	-	-	0	-	0.00%
2020-05-18	0	241.4	-	241.6	241.8	241.8	50	12,090	241.80	241.4	-	241.6	241.8	241.8	50	241.80	-0.41%
2020-05-15	0	242.4	-	-	242.2	242.2	50	12,110	242.20	242.4	-	-	242.2	242.2	50	242.20	-0.74%
2020-05-14	0	244.2	239.0	-	-	-	0	0	-	244.2	239.0	-	-	-	0	-	0.00%
2020-05-13	0	244.2	-	-	244.2	244.2	100	24,420	244.20	244.2	-	-	244.2	244.2	100	244.20	0.49%
2020-05-12	0	243.0	239.0	-	243.0	243.8	375	91,185	243.16	243.0	239.0	-	243.0	243.8	375	243.16	-1.70%
2020-05-11	0	247.2	-	-	247.2	247.8	1,825	451,890	247.61	247.2	-	-	247.2	247.8	1,825	247.61	1.31%
2020-05-08	0	244.0	-	-	-	-	0	0	-	244.0	-	-	-	-	0	-	0.00%
2020-05-07	0	244.0	-	-	242.4	244.0	75	18,260	243.47	244.0	-	-	242.4	244.0	75	243.47	0.66%
2020-05-06	0	242.4	239.0	-	-	-	0	0	-	242.4	239.0	-	-	-	0	-	0.00%
2020-05-05	0	242.4	-	-	-	-	0	0	-	242.4	-	-	-	-	0	-	1.25%
2020-05-04	0	239.4	239.4	244.8	238.0	238.6	200	47,675	238.38	239.4	239.4	244.8	238.0	238.6	200	238.38	-0.66%
2020-04-29	0	241.0	239.6	-	-	-	0	0	-	241.0	239.6	-	-	-	0	-	2.03%
2020-04-28	0	236.2	-	-	-	-	0	0	-	236.2	-	-	-	-	0	-	0.08%
2020-04-27	0	236.0	236.0	-	-	-	0	0	-	236.0	236.0	-	-	-	0	-	2.34%
2020-04-24	0	230.6	229.6	-	-	-	0	0	-	230.6	229.6	-	-	-	0	-	0.00%
2020-04-23	0	230.6	-	-	-	-	0	0	-	230.6	-	-	-	-	0	-	0.00%
2020-04-22	0	230.6	225.4	-	-	-	0	0	-	230.6	225.4	-	-	-	0	-	0.00%
2020-04-21	0	230.6	-	-	230.6	236.6	200	46,480	232.40	230.6	-	-	230.6	236.6	200	232.40	-2.54%
2020-04-20	0	236.6	235.0	-	236.6	236.6	50	11,830	236.60	236.6	235.0	-	236.6	236.6	50	236.60	-0.59%
2020-04-17	0	238.0	237.0	-	238.0	238.0	100	23,800	238.00	238.0	237.0	-	238.0	238.0	100	238.00	2.85%
2020-04-16	0	231.4	-	-	229.0	231.4	8,125	1,861,320	229.09	231.4	-	-	229.0	231.4	8,125	229.09	-0.43%
2020-04-15	0	232.4	-	-	232.8	233.0	75	17,465	232.87	232.4	-	-	232.8	233.0	75	232.87	-0.26%
2020-04-14	0	233.0	230.8	-	233.0	233.0	50	11,650	233.00	233.0	230.8	-	233.0	233.0	50	233.00	2.73%
2020-04-09	0	226.8	225.0	-	226.4	229.6	175	39,865	227.80	226.8	225.0	-	226.4	229.6	175	227.80	0.35%
2020-04-08	0	226.0	224.0	-	226.0	226.6	125	28,265	226.12	226.0	224.0	-	226.0	226.6	125	226.12	2.54%
2020-04-07	0	220.4	-	-	-	-	0	0	-	220.4	-	-	-	-	0	-	0.00%
2020-04-06	0	220.4	219.8	-	-	-	0	0	-	220.4	219.8	-	-	-	0	-	1.66%
2020-04-03	0	216.8	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.00%
2020-04-02	0	216.8	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.00%
2020-04-01	0	216.8	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	-1.45%
2020-03-31	0	220.0	-	-	220.0	220.0	100	22,000	220.00	220.0	-	-	220.0	220.0	100	220.00	1.95%
2020-03-30	0	215.8	-	216.0	216.0	216.0	50	10,800	216.00	215.8	-	216.0	216.0	216.0	50	216.00	-0.09%
2020-03-27	0	216.0	-	224.0	-	-	0	0	-	216.0	-	224.0	-	-	0	-	-0.64%
2020-03-26	0	217.4	-	219.6	220.2	220.2	100	22,020	220.20	217.4	-	219.6	220.2	220.2	100	220.20	-1.27%
2020-03-25	0	220.2	-	-	-	-	1,000	219,200	219.20	220.2	-	-	-	-	1,000	219.20	3.38%
2020-03-24	0	213.0	-	-	213.0	213.0	125	26,625	213.00	213.0	-	-	213.0	213.0	125	213.00	5.55%
2020-03-23	0	201.8	-	213.4	-	-	0	0	-	201.8	-	213.4	-	-	0	-	-5.52%
2020-03-20	0	213.6	207.0	217.6	209.6	213.0	75	15,890	211.87	213.6	207.0	217.6	209.6	213.0	75	211.87	9.15%
2020-03-19	0	195.7	-	-	195.0	198.6	350	68,970	197.06	195.7	-	-	195.0	198.6	350	197.06	-2.15%
2020-03-18	0	200.0	-	-	200.0	212.2	4,400	924,120	210.03	200.0	-	-	200.0	212.2	4,400	210.03	-8.26%
2020-03-17	0	218.0	200.0	-	217.2	218.8	550	119,900	218.00	218.0	200.0	-	217.2	218.8	550	218.00	-2.59%
2020-03-16	0	223.8	200.0	-	224.0	224.0	175	39,200	224.00	223.8	200.0	-	224.0	224.0	175	224.00	-2.27%
2020-03-13	0	229.0	217.8	-	217.8	222.8	550	121,010	220.02	229.0	217.8	-	217.8	222.8	550	220.02	-1.72%
2020-03-12	0	233.0	233.0	-	231.6	233.8	50	11,635	232.70	233.0	233.0	-	231.6	233.8	50	232.70	-5.13%
2020-03-11	0	245.6	-	-	-	-	0	0	-	245.6	-	-	-	-	0	-	0.00%
2020-03-10	0	245.6	-	-	-	-	0	0	-	245.6	-	-	-	-	0	-	0.49%
2020-03-09	0	244.4	-	-	244.4	244.6	250	61,140	244.56	244.4	-	-	244.4	244.6	250	244.56	-3.32%
2020-03-06	0	252.8	-	257.0	252.8	257.0	1,650	417,545	253.06	252.8	-	257.0	252.8	257.0	1,650	253.06	-2.09%
2020-03-05	0	258.2	256.2	-	-	-	0	0	-	258.2	256.2	-	-	-	0	-	0.78%
2020-03-04	0	256.2	-	-	-	-	0	0	-	256.2	-	-	-	-	0	-	0.55%
2020-03-03	0	254.8	-	-	254.8	254.8	1,100	280,280	254.80	254.8	-	-	254.8	254.8	1,100	254.80	1.11%
2020-03-02	0	252.0	-	-	251.6	252.0	3,375	850,480	251.99	252.0	-	-	251.6	252.0	3,375	251.99	2.61%
2020-02-28	0	245.6	245.0	-	245.4	245.6	50	12,275	245.50	245.6	245.0	-	245.4	245.6	50	245.50	-3.76%
2020-02-27	0	255.2	-	-	-	-	0	0	-	255.2	-	-	-	-	0	-	-0.16%
2020-02-26	0	255.6	-	-	-	-	0	0	-	255.6	-	-	-	-	0	-	-0.31%
2020-02-25	0	256.4	-	-	255.6	257.0	1,625	416,405	256.25	256.4	-	-	255.6	257.0	1,625	256.25	0.08%
2020-02-24	0	256.2	-	-	-	-	0	0	-	256.2	-	-	-	-	0	-	-1.39%
2020-02-21	0	259.8	-	-	259.8	259.8	125	32,475	259.80	259.8	-	-	259.8	259.8	125	259.80	-1.22%
2020-02-20	0	263.0	-	-	-	-	0	0	-	263.0	-	-	-	-	0	-	-0.53%
2020-02-19	0	264.4	-	-	260.0	263.0	100	26,075	260.75	264.4	-	-	260.0	263.0	100	260.75	1.30%
2020-02-18	0	261.0	-	-	261.0	262.4	450	117,780	261.73	261.0	-	-	261.0	262.4	450	261.73	-1.88%
2020-02-17	0	266.0	-	-	266.0	266.0	75	19,950	266.00	266.0	-	-	266.0	266.0	75	266.00	-0.23%
2020-02-14	0	266.6	-	-	266.6	267.8	500	133,750	267.50	266.6	-	-	266.6	267.8	500	267.50	0.15%
2020-02-13	0	266.2	-	-	265.6	266.8	600	159,510	265.85	266.2	-	-	265.6	266.8	600	265.85	-0.22%
2020-02-12	0	266.8	263.0	-	265.0	266.8	1,800	480,060	266.70	266.8	263.0	-	265.0	266.8	1,800	266.70	1.21%
2020-02-11	0	263.6	263.0	-	-	-	0	0	-	263.6	263.0	-	-	-	0	-	1.23%
2020-02-10	0	260.4	-	-	260.8	260.8	125	32,600	260.80	260.4	-	-	260.8	260.8	125	260.80	-0.23%
2020-02-07	0	261.0	-	-	260.6	261.0	275	71,700	260.73	261.0	-	-	260.6	261.0	275	260.73	-1.51%
2020-02-06	0	265.0	257.8	-	263.2	265.6	350	92,695	264.84	265.0	257.8	-	263.2	265.6	350	264.84	1.92%
2020-02-05	0	260.0	257.8	261.0	259.0	262.2	850	221,830	260.98	260.0	257.8	261.0	259.0	262.2	850	260.98	0.39%
2020-02-04	0	259.0	259.0	-	-	-	0	0	-	259.0	259.0	-	-	-	0	-	2.86%
2020-02-03	0	251.8	-	-	251.2	252.2	1,550	390,070	251.66	251.8	-	-	251.2	252.2	1,550	251.66	-1.41%
2020-01-31	0	255.4	-	-	-	-	0	0	-	255.4	-	-	-	-	0	-	0.71%
2020-01-30	0	253.6	252.6	253.8	253.8	260.8	1,775	455,630	256.69	253.6	252.6	253.8	253.8	260.8	1,775	256.69	-3.21%
2020-01-29	0	262.0	-	-	262.0	264.8	1,850	487,605	263.57	262.0	-	-	262.0	264.8	1,850	263.57	-2.96%
2020-01-24	0	270.0	-	275.2	-	-	0	0	-	270.0	-	275.2	-	-	0	-	0.00%
2020-01-23	0	270.0	-	275.2	271.6	272.2	250	67,975	271.90	270.0	-	275.2	271.6	272.2	250	271.90	-0.81%
2020-01-22	0	272.2	-	275.2	-	-	0	0	-	272.2	-	275.2	-	-	0	-	0.74%
2020-01-21	0	270.2	-	-	270.2	270.4	325	87,855	270.32	270.2	-	-	270.2	270.4	325	270.32	-0.88%
2020-01-20	0	272.6	-	-	272.6	276.0	975	266,330	273.16	272.6	-	-	272.6	276.0	975	273.16	-0.66%
2020-01-17	0	274.4	-	-	273.0	274.4	4,600	1,259,545	273.81	274.4	-	-	273.0	274.4	4,600	273.81	0.15%
2020-01-16	0	274.0	-	-	273.0	274.0	75	20,505	273.40	274.0	-	-	273.0	274.0	75	273.40	0.07%
2020-01-15	0	273.8	273.0	-	274.8	275.8	325	89,360	274.95	273.8	273.0	-	274.8	275.8	325	274.95	-0.73%
2020-01-14	0	275.8	275.6	277.0	275.8	276.6	575	158,825	276.22	275.8	275.6	277.0	275.8	276.6	575	276.22	0.66%
2020-01-13	0	274.0	-	275.0	274.0	274.0	300	82,200	274.00	274.0	-	275.0	274.0	274.0	300	274.00	1.11%
2020-01-10	0	271.0	-	-	271.0	271.0	400	108,400	271.00	271.0	-	-	271.0	271.0	400	271.00	0.37%
2020-01-09	0	270.0	-	-	269.6	270.0	225	60,700	269.78	270.0	-	-	269.6	270.0	225	269.78	1.73%
2020-01-08	0	265.4	-	-	265.4	265.4	125	33,175	265.40	265.4	-	-	265.4	265.4	125	265.40	-0.38%
2020-01-07	0	266.4	-	-	266.8	267.0	425	113,395	266.81	266.4	-	-	266.8	267.0	425	266.81	-0.22%
2020-01-06	0	267.0	-	-	267.0	268.8	100	26,835	268.35	267.0	-	-	267.0	268.8	100	268.35	-1.69%
2020-01-03	0	271.6	-	-	271.6	274.6	650	177,040	272.37	271.6	-	-	271.6	274.6	650	272.37	-0.66%
2020-01-02	0	273.4	271.2	273.4	272.0	273.4	650	177,650	273.31	273.4	271.2	273.4	272.0	273.4	650	273.31	0.81%
2019-12-31	0	271.2	-	-	-	-	0	0	-	271.2	-	-	-	-	0	-	0.00%
2019-12-30	0	271.2	-	-	271.0	273.0	275	74,750	271.82	271.2	-	-	271.0	273.0	275	271.82	-0.51%
2019-12-27	0	272.6	-	-	272.0	272.0	100	27,200	272.00	272.6	-	-	272.0	272.0	100	272.00	1.34%
2019-12-24	0	269.0	-	-	269.0	269.6	1,500	403,795	269.20	269.0	-	-	269.0	269.6	1,500	269.20	-0.37%
2019-12-23	0	270.0	-	-	270.4	270.4	150	40,560	270.40	270.0	-	-	270.4	270.4	150	270.40	-0.07%
2019-12-20	0	270.2	-	-	-	-	0	0	-	270.2	-	-	-	-	0	-	-0.22%
2019-12-19	0	270.8	-	-	270.8	271.4	150	40,695	271.30	270.8	-	-	270.8	271.4	150	271.30	-0.51%
2019-12-18	0	272.2	-	-	272.2	273.4	225	61,365	272.73	272.2	-	-	272.2	273.4	225	272.73	-0.37%
2019-12-17	0	273.2	-	-	273.6	273.6	25	6,840	273.60	273.2	-	-	273.6	273.6	25	273.60	1.71%
2019-12-16	0	268.6	-	-	268.6	269.6	1,175	315,895	268.85	268.6	-	-	268.6	269.6	1,175	268.85	-0.37%
2019-12-13	0	269.6	265.2	-	269.4	269.6	250	67,375	269.50	269.6	265.2	-	269.4	269.6	250	269.50	1.66%
2019-12-12	0	265.2	256.0	-	-	-	0	0	-	265.2	256.0	-	-	-	0	-	2.47%
2019-12-11	0	258.8	256.0	-	-	-	0	0	-	258.8	256.0	-	-	-	0	-	0.31%
2019-12-10	0	258.0	256.0	-	-	-	0	0	-	258.0	256.0	-	-	-	0	-	-0.15%
2019-12-09	0	258.4	-	-	-	-	0	0	-	258.4	-	-	-	-	0	-	0.62%
2019-12-06	0	256.8	252.8	-	-	-	0	0	-	256.8	252.8	-	-	-	0	-	0.16%
2019-12-05	0	256.4	252.8	-	-	-	0	0	-	256.4	252.8	-	-	-	0	-	1.18%
2019-12-04	0	253.4	252.8	-	-	-	0	0	-	253.4	252.8	-	-	-	0	-	-0.08%
2019-12-03	0	253.6	-	-	-	-	0	0	-	253.6	-	-	-	-	0	-	0.08%
2019-12-02	0	253.4	-	-	-	-	0	0	-	253.4	-	-	-	-	0	-	0.32%
2019-11-29	0	252.6	-	-	252.6	253.2	1,125	284,775	253.13	252.6	-	-	252.6	253.2	1,125	253.13	-1.86%
2019-11-28	0	257.4	-	-	-	-	0	0	-	257.4	-	-	-	-	0	-	-0.08%
2019-11-27	0	257.6	-	-	257.6	257.6	250	64,400	257.60	257.6	-	-	257.6	257.6	250	257.60	0.23%
2019-11-26	0	257.0	-	-	257.0	257.0	1,000	257,000	257.00	257.0	-	-	257.0	257.0	1,000	257.00	0.47%
2019-11-25	0	255.8	254.0	-	-	-	0	0	-	255.8	254.0	-	-	-	0	-	0.00%
2019-11-22	0	255.8	254.0	-	255.6	255.8	250	63,925	255.70	255.8	254.0	-	255.6	255.8	250	255.70	-0.08%
2019-11-21	0	256.0	254.0	-	256.0	258.0	150	38,450	256.33	256.0	254.0	-	256.0	258.0	150	256.33	-0.62%
2019-11-20	0	257.6	-	-	258.4	258.4	75	19,380	258.40	257.6	-	-	258.4	258.4	75	258.40	-0.31%
2019-11-19	0	258.4	258.4	-	-	-	0	0	-	258.4	258.4	-	-	-	0	-	0.08%
2019-11-18	0	258.2	256.2	-	258.2	258.4	250	64,575	258.30	258.2	256.2	-	258.2	258.4	250	258.30	1.33%
2019-11-15	0	254.8	251.0	-	254.6	254.6	250	63,650	254.60	254.8	251.0	-	254.6	254.6	250	254.60	0.63%
2019-11-14	0	253.2	251.0	-	-	-	0	0	-	253.2	251.0	-	-	-	0	-	-0.31%
2019-11-13	0	254.0	251.0	-	-	-	0	0	-	254.0	251.0	-	-	-	0	-	-0.24%
2019-11-12	0	254.6	-	-	-	-	0	0	-	254.6	-	-	-	-	0	-	0.87%
2019-11-11	0	252.4	-	-	252.4	252.4	100	25,240	252.40	252.4	-	-	252.4	252.4	100	252.40	-2.17%
2019-11-08	0	258.0	-	-	258.0	258.0	100	25,800	258.00	258.0	-	-	258.0	258.0	100	258.00	-0.31%
2019-11-07	0	258.8	258.0	-	257.8	258.0	375	96,700	257.87	258.8	258.0	-	257.8	258.0	375	257.87	0.08%
2019-11-06	0	258.6	258.2	-	-	-	0	0	-	258.6	258.2	-	-	-	0	-	0.39%
2019-11-05	0	257.6	-	-	-	-	0	0	-	257.6	-	-	-	-	0	-	0.55%
2019-11-04	0	256.2	250.0	-	-	-	0	0	-	256.2	250.0	-	-	-	0	-	2.73%
2019-11-01	0	249.4	-	-	248.0	250.8	250	62,350	249.40	249.4	-	-	248.0	250.8	250	249.40	-0.24%
2019-10-31	0	250.0	-	-	250.0	250.4	325	81,300	250.15	250.0	-	-	250.0	250.4	325	250.15	0.24%
2019-10-30	0	249.4	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.56%
2019-10-29	0	248.0	248.0	-	-	-	0	0	-	248.0	248.0	-	-	-	0	-	0.40%
2019-10-28	0	247.0	247.0	-	-	-	0	0	-	247.0	247.0	-	-	-	0	-	0.16%
2019-10-25	0	246.6	-	-	-	-	0	0	-	246.6	-	-	-	-	0	-	0.00%
2019-10-24	0	246.6	-	-	-	-	0	0	-	246.6	-	-	-	-	0	-	0.65%
2019-10-23	0	245.0	-	-	245.0	245.0	125	30,625	245.00	245.0	-	-	245.0	245.0	125	245.00	0.00%
2019-10-22	0	245.0	-	-	-	-	0	0	-	245.0	-	-	-	-	0	-	0.25%
2019-10-21	0	244.4	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2019-10-18	0	244.4	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	-0.08%
2019-10-17	0	244.6	-	-	243.2	243.2	125	30,400	243.20	244.6	-	-	243.2	243.2	125	243.20	0.33%
2019-10-16	0	243.8	-	-	242.6	244.0	800	194,590	243.24	243.8	-	-	242.6	244.0	800	243.24	0.83%
2019-10-15	0	241.8	-	243.6	-	-	0	0	-	241.8	-	243.6	-	-	0	-	0.00%
2019-10-14	0	241.8	-	-	241.8	241.8	125	30,225	241.80	241.8	-	-	241.8	241.8	125	241.80	0.83%
2019-10-11	0	239.8	-	-	-	-	0	0	-	239.8	-	-	-	-	0	-	1.52%
2019-10-10	0	236.2	-	-	-	-	0	0	-	236.2	-	-	-	-	0	-	0.60%
2019-10-09	0	234.8	-	-	234.0	234.0	50	11,700	234.00	234.8	-	-	234.0	234.0	50	234.00	-1.10%
2019-10-08	0	237.4	234.0	-	-	-	0	0	-	237.4	234.0	-	-	-	0	-	1.54%
2019-10-04	0	233.8	-	-	-	-	0	0	-	233.8	-	-	-	-	0	-	0.26%
2019-10-03	0	233.2	-	-	-	-	0	0	-	233.2	-	-	-	-	0	-	-0.17%
2019-10-02	0	233.6	-	-	233.6	234.2	625	146,275	234.04	233.6	-	-	233.6	234.2	625	234.04	0.43%
2019-09-30	0	232.6	-	-	231.4	232.6	250	58,000	232.00	232.6	-	-	231.4	232.6	250	232.00	0.61%
2019-09-27	0	231.2	-	-	-	-	0	0	-	231.2	-	-	-	-	0	-	0.00%
2019-09-26	0	231.2	-	-	-	-	0	0	-	231.2	-	-	-	-	0	-	0.52%
2019-09-25	0	230.0	-	-	230.4	230.4	125	28,800	230.40	230.0	-	-	230.4	230.4	125	230.40	-0.35%
2019-09-24	0	230.8	-	-	230.8	231.4	5,000	1,154,800	230.96	230.8	-	-	230.8	231.4	5,000	230.96	-0.35%
2019-09-23	0	231.6	-	-	-	-	0	0	-	231.6	-	-	-	-	0	-	-0.26%
2019-09-20	0	232.2	-	-	-	-	0	0	-	232.2	-	-	-	-	0	-	0.00%
2019-09-19	0	232.2	-	-	-	-	0	0	-	232.2	-	-	-	-	0	-	-0.17%
2019-09-18	0	232.6	-	-	-	-	0	0	-	232.6	-	-	-	-	0	-	0.69%
2019-09-17	0	231.0	-	-	-	-	0	0	-	231.0	-	-	-	-	0	-	-0.17%
2019-09-16	0	231.4	-	-	-	-	0	0	-	231.4	-	-	-	-	0	-	0.00%
2019-09-13	0	231.4	-	-	230.6	231.6	3,250	749,675	230.67	231.4	-	-	230.6	231.6	3,250	230.67	0.61%
2019-09-12	0	230.0	-	-	229.0	230.0	1,750	402,300	229.89	230.0	-	-	229.0	230.0	1,750	229.89	1.32%
2019-09-11	0	227.0	-	-	-	-	0	0	-	227.0	-	-	-	-	0	-	0.00%
2019-09-10	0	227.0	-	-	-	-	0	0	-	227.0	-	-	-	-	0	-	0.00%
2019-09-09	0	227.0	-	-	226.8	227.6	3,350	761,320	227.26	227.0	-	-	226.8	227.6	3,350	227.26	0.18%
2019-09-06	0	226.6	-	-	-	-	0	0	-	226.6	-	-	-	-	0	-	0.89%
2019-09-05	0	224.6	-	-	-	-	0	0	-	224.6	-	-	-	-	0	-	0.54%
2019-09-04	0	223.4	-	-	222.4	222.6	250	55,625	222.50	223.4	-	-	222.4	222.6	250	222.50	1.82%
2019-09-03	0	219.4	-	-	219.2	222.0	2,000	440,290	220.15	219.4	-	-	219.2	222.0	2,000	220.15	-0.99%
2019-09-02	0	221.6	-	-	-	-	0	0	-	221.6	-	-	-	-	0	-	0.00%
2019-08-30	0	221.6	-	-	221.6	222.0	875	194,050	221.77	221.6	-	-	221.6	222.0	875	221.77	1.28%
2019-08-29	0	218.8	-	-	-	-	0	0	-	218.8	-	-	-	-	0	-	0.74%
2019-08-28	0	217.2	216.8	217.8	217.2	217.2	250	54,300	217.20	217.2	216.8	217.8	217.2	217.2	250	217.20	0.56%
2019-08-27	0	216.0	-	-	216.8	216.8	625	135,500	216.80	216.0	-	-	216.8	216.8	625	216.80	0.00%
2019-08-26	0	216.0	-	-	215.6	215.6	50	10,780	215.60	216.0	-	-	215.6	215.6	50	215.60	-1.46%
2019-08-23	0	219.2	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.00%
2019-08-22	0	219.2	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.09%
2019-08-21	0	219.0	-	-	-	-	0	0	-	219.0	-	-	-	-	0	-	0.00%
2019-08-20	0	219.0	-	-	218.8	219.0	2,000	437,960	218.98	219.0	-	-	218.8	219.0	2,000	218.98	0.09%
2019-08-19	0	218.8	-	-	217.8	217.8	125	27,225	217.80	218.8	-	-	217.8	217.8	125	217.80	2.24%
2019-08-16	0	214.0	-	-	214.0	217.4	1,625	348,565	214.50	214.0	-	-	214.0	217.4	1,625	214.50	-0.09%
2019-08-15	0	214.2	-	-	214.2	214.2	125	26,775	214.20	214.2	-	-	214.2	214.2	125	214.20	-1.20%
2019-08-14	0	216.8	-	219.0	-	-	0	0	-	216.8	-	219.0	-	-	0	-	1.03%
2019-08-13	0	214.6	-	-	-	-	0	0	-	214.6	-	-	-	-	0	-	-1.65%
2019-08-12	0	218.2	-	-	-	-	0	0	-	218.2	-	-	-	-	0	-	0.00%
2019-08-09	0	218.2	-	-	-	-	0	0	-	218.2	-	-	-	-	0	-	0.09%
2019-08-08	0	218.0	-	-	217.4	218.0	625	136,050	217.68	218.0	-	-	217.4	218.0	625	217.68	1.21%
2019-08-07	0	215.4	-	-	-	-	0	0	-	215.4	-	-	-	-	0	-	0.37%
2019-08-06	0	214.6	212.0	-	212.6	215.0	700	150,115	214.45	214.6	212.0	-	212.6	215.0	700	214.45	0.28%
2019-08-05	0	214.0	-	-	214.0	214.0	25	5,350	214.00	214.0	-	-	214.0	214.0	25	214.00	-2.10%
2019-08-02	0	218.6	-	-	219.0	219.8	150	32,890	219.27	218.6	-	-	219.0	219.8	150	219.27	-2.67%
2019-08-01	0	224.6	-	-	-	-	0	0	-	224.6	-	-	-	-	0	-	-0.80%
2019-07-31	0	226.4	226.0	226.6	-	-	0	0	-	226.4	226.0	226.6	-	-	0	-	0.00%
2019-07-30	0	226.4	226.0	-	226.2	227.2	1,400	317,565	226.83	226.4	226.0	-	226.2	227.2	1,400	226.83	-0.53%
2019-07-29	0	227.6	-	-	226.8	226.8	125	28,350	226.80	227.6	-	-	226.8	226.8	125	226.80	-0.09%
2019-07-26	0	227.8	-	-	-	-	0	0	-	227.8	-	-	-	-	0	-	-0.09%
2019-07-25	0	228.0	-	-	227.4	228.0	400	91,115	227.79	228.0	-	-	227.4	228.0	400	227.79	-0.18%
2019-07-24	0	228.4	-	-	-	-	0	0	-	228.4	-	-	-	-	0	-	0.00%
2019-07-23	0	228.4	-	-	-	-	0	0	-	228.4	-	-	-	-	0	-	0.26%
2019-07-22	0	227.8	-	-	227.8	227.8	75	17,085	227.80	227.8	-	-	227.8	227.8	75	227.80	0.62%
2019-07-19	0	226.4	-	227.4	-	-	0	0	-	226.4	-	227.4	-	-	0	-	0.71%
2019-07-18	0	224.8	-	-	-	-	0	0	-	224.8	-	-	-	-	0	-	0.00%
2019-07-17	0	224.8	-	-	-	-	0	0	-	224.8	-	-	-	-	0	-	-0.88%
2019-07-16	0	226.8	-	227.0	227.2	227.2	250	56,800	227.20	226.8	-	227.0	227.2	227.2	250	227.20	-0.09%
2019-07-15	0	227.0	-	-	223.0	227.0	750	169,335	225.78	227.0	-	-	223.0	227.0	750	225.78	1.43%
2019-07-12	0	223.8	-	-	223.8	225.2	2,000	448,910	224.46	223.8	-	-	223.8	225.2	2,000	224.46	-0.36%
2019-07-11	0	224.6	-	-	-	-	0	0	-	224.6	-	-	-	-	0	-	1.17%
2019-07-10	0	222.0	-	-	221.6	221.6	25	5,540	221.60	222.0	-	-	221.6	221.6	25	221.60	1.37%
2019-07-09	0	219.0	-	-	219.0	219.0	125	27,375	219.00	219.0	-	-	219.0	219.0	125	219.00	-0.36%
2019-07-08	0	219.8	-	-	219.8	221.2	700	154,250	220.36	219.8	-	-	219.8	221.2	700	220.36	-0.27%
2019-07-05	0	220.4	-	225.0	-	-	0	0	-	220.4	-	225.0	-	-	0	-	-0.09%
2019-07-04	0	220.6	-	-	220.6	220.6	50	11,030	220.60	220.6	-	-	220.6	220.6	50	220.60	0.27%
2019-07-03	0	220.0	-	223.0	220.0	220.0	125	27,500	220.00	220.0	-	223.0	220.0	220.0	125	220.00	-1.70%
2019-07-02	0	223.8	222.6	224.0	224.4	224.4	250	56,100	224.40	223.8	222.6	224.0	224.4	224.4	250	224.40	1.73%
2019-06-28	0	220.0	217.8	-	219.8	220.4	250	55,025	220.10	220.0	217.8	-	219.8	220.4	250	220.10	-0.81%
2019-06-27	0	221.8	-	-	220.4	221.8	250	55,275	221.10	221.8	-	-	220.4	221.8	250	221.10	1.93%
2019-06-26	0	217.6	-	-	-	-	0	0	-	217.6	-	-	-	-	0	-	-0.46%
2019-06-25	0	218.6	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	-1.18%
2019-06-24	0	221.2	220.2	222.2	220.0	221.2	2,250	495,675	220.30	221.2	220.2	222.2	220.0	221.2	2,250	220.30	0.36%
2019-06-21	0	220.4	-	-	-	-	0	0	-	220.4	-	-	-	-	0	-	-0.09%
2019-06-20	0	220.6	-	-	-	-	0	0	-	220.6	-	-	-	-	0	-	1.66%
2019-06-19	0	217.0	-	-	-	-	0	0	-	217.0	-	-	-	-	0	-	2.94%
2019-06-18	0	210.8	-	-	-	-	0	0	-	210.8	-	-	-	-	0	-	0.00%
2019-06-17	0	210.8	-	-	-	-	0	0	-	210.8	-	-	-	-	0	-	0.00%
2019-06-14	0	210.8	-	-	-	-	0	0	-	210.8	-	-	-	-	0	-	-1.13%
2019-06-13	0	213.2	-	-	-	-	0	0	-	213.2	-	-	-	-	0	-	-0.28%
2019-06-12	0	213.8	-	-	-	-	0	0	-	213.8	-	-	-	-	0	-	0.00%
2019-06-11	0	213.8	-	-	213.2	214.4	1,000	213,645	213.65	213.8	-	-	213.2	214.4	1,000	213.65	0.94%
2019-06-10	0	211.8	-	-	-	-	0	0	-	211.8	-	-	-	-	0	-	1.05%
2019-06-06	0	209.6	-	-	-	-	0	0	-	209.6	-	-	-	-	0	-	-0.10%
2019-06-05	0	209.8	-	-	-	-	0	0	-	209.8	-	-	-	-	0	-	0.10%
2019-06-04	0	209.6	-	-	-	-	0	0	-	209.6	-	-	-	-	0	-	-0.29%
2019-06-03	0	210.2	-	-	-	-	0	0	-	210.2	-	-	-	-	0	-	1.06%
2019-05-31	0	208.0	-	-	-	-	0	0	-	208.0	-	-	-	-	0	-	0.68%
2019-05-30	0	206.6	-	-	-	-	0	0	-	206.6	-	-	-	-	0	-	0.98%
2019-05-29	0	204.6	-	-	206.0	206.0	25	5,150	206.00	204.6	-	-	206.0	206.0	25	206.00	-0.97%
2019-05-28	0	206.6	206.0	-	-	-	0	0	-	206.6	206.0	-	-	-	0	-	0.00%
2019-05-27	0	206.6	-	-	-	-	0	0	-	206.6	-	-	-	-	0	-	0.19%
2019-05-24	0	206.2	-	212.4	-	-	0	0	-	206.2	-	212.4	-	-	0	-	0.59%
2019-05-23	0	205.0	200.0	212.4	205.0	206.0	1,450	298,180	205.64	205.0	200.0	212.4	205.0	206.0	1,450	205.64	-2.47%
2019-05-22	0	210.2	-	212.4	-	-	0	0	-	210.2	-	212.4	-	-	0	-	-0.10%
2019-05-21	0	210.4	-	-	-	-	0	0	-	210.4	-	-	-	-	0	-	-0.09%
2019-05-20	0	210.6	-	-	211.0	211.0	25	5,275	211.00	210.6	-	-	211.0	211.0	25	211.00	-0.38%
2019-05-17	0	211.4	-	-	-	-	0	0	-	211.4	-	-	-	-	0	-	-1.58%
2019-05-16	0	214.8	-	-	216.6	216.6	1,000	216,600	216.60	214.8	-	-	216.6	216.6	1,000	216.60	-0.56%
2019-05-15	0	216.0	-	-	-	-	0	0	-	216.0	-	-	-	-	0	-	0.00%
2019-05-14	0	216.0	-	-	216.0	216.2	1,000	216,100	216.10	216.0	-	-	216.0	216.2	1,000	216.10	-2.96%
2019-05-10	0	222.6	-	-	222.6	222.6	25	5,565	222.60	222.6	-	-	222.6	222.6	25	222.60	0.00%
2019-05-09	0	222.6	222.0	-	222.6	223.8	100	22,305	223.05	222.6	222.0	-	222.6	223.8	100	223.05	-1.94%
2019-05-08	0	227.0	-	-	227.0	227.0	25	5,675	227.00	227.0	-	-	227.0	227.0	25	227.00	-0.61%
2019-05-07	0	228.4	-	-	-	-	0	0	-	228.4	-	-	-	-	0	-	0.88%
2019-05-06	0	226.4	-	-	-	-	0	0	-	226.4	-	-	-	-	0	-	-1.74%
2019-05-03	0	230.4	-	-	-	-	0	0	-	230.4	-	-	-	-	0	-	1.50%
2019-05-02	0	227.0	-	-	227.0	227.8	2,400	545,530	227.30	227.0	-	-	227.0	227.8	2,400	227.30	0.09%
2019-04-30	0	226.8	-	-	-	-	0	0	-	226.8	-	-	-	-	0	-	0.18%
2019-04-29	0	226.4	-	-	-	-	0	0	-	226.4	-	-	-	-	0	-	0.00%
2019-04-26	0	226.4	225.8	-	226.4	226.4	500	113,200	226.40	226.4	225.8	-	226.4	226.4	500	226.40	-0.79%
2019-04-25	0	228.2	-	-	228.2	228.4	1,000	228,300	228.30	228.2	-	-	228.2	228.4	1,000	228.30	-0.17%
2019-04-24	0	228.6	-	-	229.0	229.0	2,500	572,500	229.00	228.6	-	-	229.0	229.0	2,500	229.00	0.18%
2019-04-23	0	228.2	-	-	-	-	0	0	-	228.2	-	-	-	-	0	-	0.26%
2019-04-18	0	227.6	-	-	-	-	0	0	-	227.6	-	-	-	-	0	-	-0.18%
2019-04-17	0	228.0	-	-	227.2	228.0	600	136,680	227.80	228.0	-	-	227.2	228.0	600	227.80	1.06%
2019-04-16	0	225.6	-	-	-	-	0	0	-	225.6	-	-	-	-	0	-	0.71%
2019-04-15	0	224.0	-	-	-	-	0	0	-	224.0	-	-	-	-	0	-	0.45%
2019-04-12	0	223.0	-	-	223.0	223.0	25	5,575	223.00	223.0	-	-	223.0	223.0	25	223.00	-0.27%
2019-04-11	0	223.6	222.6	-	-	-	0	0	-	223.6	222.6	-	-	-	0	-	-0.36%
2019-04-10	0	224.4	222.6	-	-	-	0	0	-	224.4	222.6	-	-	-	0	-	0.63%
2019-04-09	0	223.0	222.6	-	-	-	0	0	-	223.0	222.6	-	-	-	0	-	0.45%
2019-04-08	0	222.0	218.8	-	-	-	0	0	-	222.0	218.8	-	-	-	0	-	0.36%
2019-04-04	0	221.2	218.8	-	-	-	0	0	-	221.2	218.8	-	-	-	0	-	0.18%
2019-04-03	0	220.8	218.8	-	-	-	0	0	-	220.8	218.8	-	-	-	0	-	0.45%
2019-04-02	0	219.8	-	-	-	-	0	0	-	219.8	-	-	-	-	0	-	0.27%
2019-04-01	0	219.2	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.55%
2019-03-29	0	218.0	-	-	-	-	0	0	-	218.0	-	-	-	-	0	-	0.55%
2019-03-28	0	216.8	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.00%
2019-03-27	0	216.8	-	-	216.4	217.0	1,000	216,780	216.78	216.8	-	-	216.4	217.0	1,000	216.78	0.28%
2019-03-26	0	216.2	-	-	216.2	216.2	500	108,100	216.20	216.2	-	-	216.2	216.2	500	216.20	1.12%
2019-03-25	0	213.8	213.4	-	213.8	214.8	1,500	321,390	214.26	213.8	213.4	-	213.8	214.8	1,500	214.26	-2.02%
2019-03-22	0	218.2	-	-	-	-	0	0	-	218.2	-	-	-	-	0	-	0.65%
2019-03-21	0	216.8	214.4	-	-	-	0	0	-	216.8	214.4	-	-	-	0	-	0.46%
2019-03-20	0	215.8	214.4	-	-	-	0	0	-	215.8	214.4	-	-	-	0	-	0.37%
2019-03-19	0	215.0	214.4	-	-	-	0	0	-	215.0	214.4	-	-	-	0	-	0.37%
2019-03-18	0	214.2	-	-	-	-	0	0	-	214.2	-	-	-	-	0	-	0.66%
2019-03-15	0	212.8	-	-	-	-	0	0	-	212.8	-	-	-	-	0	-	0.76%
2019-03-14	0	211.2	-	-	-	-	0	0	-	211.2	-	-	-	-	0	-	0.00%
2019-03-13	0	211.2	-	-	-	-	0	0	-	211.2	-	-	-	-	0	-	0.19%
2019-03-12	0	210.8	-	-	-	-	0	0	-	210.8	-	-	-	-	0	-	1.25%
2019-03-11	0	208.2	-	-	-	-	0	0	-	208.2	-	-	-	-	0	-	0.00%
2019-03-08	0	208.2	-	-	-	-	0	0	-	208.2	-	-	-	-	0	-	-1.33%
2019-03-07	0	211.0	-	-	-	-	0	0	-	211.0	-	-	-	-	0	-	-0.09%
2019-03-06	0	211.2	-	-	-	-	0	0	-	211.2	-	-	-	-	0	-	0.09%
2019-03-05	0	211.0	-	-	-	-	0	0	-	211.0	-	-	-	-	0	-	0.00%
2019-03-04	0	211.0	210.4	-	-	-	0	0	-	211.0	210.4	-	-	-	0	-	0.09%
2019-03-01	0	210.8	-	-	-	-	0	0	-	210.8	-	-	-	-	0	-	0.00%
2019-02-28	0	210.8	-	-	-	-	0	0	-	210.8	-	-	-	-	0	-	-1.22%
2019-02-27	0	213.4	-	-	-	-	0	0	-	213.4	-	-	-	-	0	-	-0.19%
2019-02-26	0	213.8	-	-	-	-	0	0	-	213.8	-	-	-	-	0	-	0.09%
2019-02-25	0	213.6	-	-	213.6	213.6	500	106,800	213.60	213.6	-	-	213.6	213.6	500	213.60	0.66%
2019-02-22	0	212.2	-	-	-	-	0	0	-	212.2	-	-	-	-	0	-	0.66%
2019-02-21	0	210.8	-	-	-	-	0	0	-	210.8	-	-	-	-	0	-	0.19%
2019-02-20	0	210.4	-	-	210.4	210.4	500	105,200	210.40	210.4	-	-	210.4	210.4	500	210.40	1.54%
2019-02-19	0	207.2	-	-	-	-	0	0	-	207.2	-	-	-	-	0	-	0.00%
2019-02-18	0	207.2	-	-	-	-	0	0	-	207.2	-	-	-	-	0	-	0.58%
2019-02-15	0	206.0	-	-	-	-	0	0	-	206.0	-	-	-	-	0	-	-0.48%
2019-02-14	0	207.0	-	-	-	-	0	0	-	207.0	-	-	-	-	0	-	0.00%
2019-02-13	0	207.0	-	-	-	-	0	0	-	207.0	-	-	-	-	0	-	0.00%
2019-02-12	0	207.0	-	-	207.0	207.0	500	103,500	207.00	207.0	-	-	207.0	207.0	500	207.00	0.19%
2019-02-11	0	206.6	-	-	-	-	0	0	-	206.6	-	-	-	-	0	-	-0.86%
2019-02-08	0	208.4	-	-	-	-	0	0	-	208.4	-	-	-	-	0	-	0.00%
2019-02-04	0	208.4	-	-	-	-	0	0	-	208.4	-	-	-	-	0	-	0.00%
2019-02-01	0	208.4	-	-	-	-	0	0	-	208.4	-	-	-	-	0	-	0.58%
2019-01-31	0	207.2	-	-	-	-	0	0	-	207.2	-	-	-	-	0	-	1.57%
2019-01-30	0	204.0	-	-	-	-	0	0	-	204.0	-	-	-	-	0	-	0.00%
2019-01-29	0	204.0	-	-	-	-	0	0	-	204.0	-	-	-	-	0	-	-0.68%
2019-01-28	0	205.4	-	-	-	-	0	0	-	205.4	-	-	-	-	0	-	0.00%
2019-01-25	0	205.4	-	-	205.0	205.4	1,000	205,200	205.20	205.4	-	-	205.0	205.4	1,000	205.20	1.88%
2019-01-24	0	201.6	-	-	-	-	0	0	-	201.6	-	-	-	-	0	-	0.10%
2019-01-23	0	201.4	-	-	201.4	201.4	400	80,560	201.40	201.4	-	-	201.4	201.4	400	201.40	-0.30%
2019-01-22	0	202.0	-	-	-	-	0	0	-	202.0	-	-	-	-	0	-	0.00%
2019-01-21	0	202.0	-	-	202.0	202.0	500	101,000	202.00	202.0	-	-	202.0	202.0	500	202.00	0.70%
2019-01-18	0	200.6	-	-	-	-	0	0	-	200.6	-	-	-	-	0	-	0.55%
2019-01-17	0	199.5	-	-	198.7	200.0	2,300	459,080	199.60	199.5	-	-	198.7	200.0	2,300	199.60	-0.55%
2019-01-16	0	200.6	-	-	-	-	0	0	-	200.6	-	-	-	-	0	-	0.10%
2019-01-15	0	200.4	-	-	198.9	198.9	100	19,890	198.90	200.4	-	-	198.9	198.9	100	198.90	0.70%
2019-01-14	0	199.0	-	-	199.3	199.3	25	4,982	199.28	199.0	-	-	199.3	199.3	25	199.28	-0.45%
2019-01-11	0	199.9	-	-	199.4	199.4	25	4,985	199.40	199.9	-	-	199.4	199.4	25	199.40	0.96%
2019-01-10	0	198.0	-	-	-	-	0	0	-	198.0	-	-	-	-	0	-	0.00%
2019-01-09	0	198.0	-	-	-	-	0	0	-	198.0	-	-	-	-	0	-	1.49%
2019-01-08	0	195.1	-	-	-	-	0	0	-	195.1	-	-	-	-	0	-	-0.46%
2019-01-07	0	196.0	-	-	196.0	196.0	400	78,400	196.00	196.0	-	-	196.0	196.0	400	196.00	2.51%
2019-01-04	0	191.2	-	-	-	-	0	0	-	191.2	-	-	-	-	0	-	-1.49%
2019-01-03	0	194.1	-	-	-	-	0	0	-	194.1	-	-	-	-	0	-	-1.07%
2019-01-02	0	196.2	-	-	199.6	199.6	500	99,800	199.60	196.2	-	-	199.6	199.6	500	199.60	-3.06%
2018-12-31	0	202.4	-	-	-	-	0	0	-	202.4	-	-	-	-	0	-	1.35%
2018-12-28	0	199.7	-	-	-	-	0	0	-	199.7	-	-	-	-	0	-	1.17%
2018-12-27	0	197.4	-	-	-	-	0	0	-	197.4	-	-	-	-	0	-	0.00%
2018-12-24	0	197.4	-	-	197.2	197.7	500	98,762	197.52	197.4	-	-	197.2	197.7	500	197.52	-1.40%
2018-12-21	0	200.2	-	-	-	-	0	0	-	200.2	-	-	-	-	0	-	0.20%
2018-12-20	0	199.8	-	200.6	-	-	0	0	-	199.8	-	200.6	-	-	0	-	-0.40%
2018-12-19	0	200.6	-	-	-	-	0	0	-	200.6	-	-	-	-	0	-	0.75%
2018-12-18	0	199.1	-	-	198.9	198.9	100	19,890	198.90	199.1	-	-	198.9	198.9	100	198.90	-0.20%
2018-12-17	0	199.5	-	-	-	-	0	0	-	199.5	-	-	-	-	0	-	0.10%
2018-12-14	0	199.3	-	-	-	-	0	0	-	199.3	-	-	-	-	0	-	-1.14%
2018-12-13	0	201.6	-	-	-	-	0	0	-	201.6	-	-	-	-	0	-	0.60%
2018-12-12	0	200.4	-	-	198.5	200.2	175	34,780	198.74	200.4	-	-	198.5	200.2	175	198.74	1.11%
2018-12-11	0	198.2	197.3	198.5	-	-	0	0	-	198.2	197.3	198.5	-	-	0	-	0.30%
2018-12-10	0	197.6	-	198.5	-	-	0	0	-	197.6	-	198.5	-	-	0	-	-0.50%
2018-12-07	0	198.6	198.5	-	-	-	0	0	-	198.6	198.5	-	-	-	0	-	0.00%
2018-12-06	0	198.6	-	-	197.8	197.8	25	4,945	197.80	198.6	-	-	197.8	197.8	25	197.80	-2.26%
2018-12-05	0	203.2	-	-	-	-	0	0	-	203.2	-	-	-	-	0	-	-2.87%
2018-12-04	0	209.2	-	-	-	-	0	0	-	209.2	-	-	-	-	0	-	-0.29%
2018-12-03	0	209.8	-	-	-	-	0	0	-	209.8	-	-	-	-	0	-	2.74%
2018-11-30	0	204.2	-	-	-	-	0	0	-	204.2	-	-	-	-	0	-	0.00%
2018-11-29	0	204.2	-	-	203.2	203.2	800	162,560	203.20	204.2	-	-	203.2	203.2	800	203.20	0.29%
2018-11-28	0	203.6	-	-	203.6	203.6	800	162,880	203.60	203.6	-	-	203.6	203.6	800	203.60	1.29%
2018-11-27	0	201.0	-	-	-	-	0	0	-	201.0	-	-	-	-	0	-	0.00%
2018-11-26	0	201.0	-	-	198.5	198.5	1,400	277,900	198.50	201.0	-	-	198.5	198.5	1,400	198.50	1.26%
2018-11-23	0	198.5	-	-	198.5	198.5	25	4,962	198.48	198.5	-	-	198.5	198.5	25	198.48	-0.45%
2018-11-22	0	199.4	-	-	-	-	0	0	-	199.4	-	-	-	-	0	-	-0.40%
2018-11-21	0	200.2	198.3	-	-	-	0	0	-	200.2	198.3	-	-	-	0	-	0.00%
2018-11-20	0	200.2	-	-	-	-	0	0	-	200.2	-	-	-	-	0	-	-1.28%
2018-11-19	0	202.8	-	-	-	-	0	0	-	202.8	-	-	-	-	0	-	0.00%
2018-11-16	0	202.8	-	-	-	-	0	0	-	202.8	-	-	-	-	0	-	-0.88%
2018-11-15	0	204.6	-	-	204.2	204.6	650	132,760	204.25	204.6	-	-	204.2	204.6	650	204.25	0.59%
2018-11-14	0	203.4	-	-	-	-	0	0	-	203.4	-	-	-	-	0	-	0.00%
2018-11-13	0	203.4	-	-	-	-	0	0	-	203.4	-	-	-	-	0	-	-0.97%
2018-11-12	0	205.4	-	-	205.6	205.6	500	102,800	205.60	205.4	-	-	205.6	205.6	500	205.60	0.29%
2018-11-09	0	204.8	200.0	-	-	-	0	0	-	204.8	200.0	-	-	-	0	-	-1.82%
2018-11-08	0	208.6	-	-	-	-	0	0	-	208.6	-	-	-	-	0	-	0.87%
2018-11-07	0	206.8	-	-	-	-	0	0	-	206.8	-	-	-	-	0	-	0.00%
2018-11-06	0	206.8	200.0	-	-	-	0	0	-	206.8	200.0	-	-	-	0	-	-0.48%
2018-11-05	0	207.8	-	-	-	-	0	0	-	207.8	-	-	-	-	0	-	-1.33%
2018-11-02	0	210.6	-	-	-	-	0	0	-	210.6	-	-	-	-	0	-	2.53%
2018-11-01	0	205.4	-	-	-	-	0	0	-	205.4	-	-	-	-	0	-	0.88%
2018-10-31	0	203.6	-	-	203.0	203.0	200	40,600	203.00	203.6	-	-	203.0	203.0	200	203.00	2.88%
2018-10-30	0	197.9	-	-	-	-	0	0	-	197.9	-	-	-	-	0	-	0.20%
2018-10-29	0	197.5	-	-	-	-	0	0	-	197.5	-	-	-	-	0	-	0.20%
2018-10-26	0	197.1	-	-	198.6	198.6	2,000	397,200	198.60	197.1	-	-	198.6	198.6	2,000	198.60	-2.71%
2018-10-25	0	202.6	184.6	-	-	-	0	0	-	202.6	184.6	-	-	-	0	-	-1.65%
2018-10-24	0	206.0	184.6	-	-	-	0	0	-	206.0	184.6	-	-	-	0	-	0.00%
2018-10-23	0	206.0	184.6	-	205.6	206.0	2,000	411,700	205.85	206.0	184.6	-	205.6	206.0	2,000	205.85	-2.09%
2018-10-22	0	210.4	184.6	-	-	-	0	0	-	210.4	184.6	-	-	-	0	-	0.00%
2018-10-19	0	210.4	184.6	-	209.4	210.4	3,000	629,900	209.97	210.4	184.6	-	209.4	210.4	3,000	209.97	-0.09%
2018-10-18	0	210.6	184.6	-	209.8	210.8	1,500	315,600	210.40	210.6	184.6	-	209.8	210.8	1,500	210.40	1.54%
2018-10-16	0	207.4	184.6	-	207.4	208.2	600	124,520	207.53	207.4	184.6	-	207.4	208.2	600	207.53	0.68%
2018-10-15	0	206.0	184.6	-	205.8	205.8	2,025	416,745	205.80	206.0	184.6	-	205.8	205.8	2,025	205.80	-0.87%
2018-10-12	0	207.8	184.6	208.2	208.2	208.2	8,000	1,665,600	208.20	207.8	184.6	208.2	208.2	208.2	8,000	208.20	3.08%
2018-10-11	0	201.6	-	-	203.6	206.0	6,025	1,226,750	203.61	201.6	-	-	203.6	206.0	6,025	203.61	-6.75%
2018-10-10	0	216.2	-	-	216.2	216.2	75	16,215	216.20	216.2	-	-	216.2	216.2	75	216.20	-0.37%
2018-10-09	0	217.0	217.0	-	216.4	216.4	75	16,230	216.40	217.0	217.0	-	216.4	216.4	75	216.40	0.28%
2018-10-08	0	216.4	-	216.4	216.8	217.8	16,575	3,601,820	217.30	216.4	-	216.4	216.8	217.8	16,575	217.30	-1.64%
2018-10-05	0	220.0	-	-	220.0	220.0	3,650	803,000	220.00	220.0	-	-	220.0	220.0	3,650	220.00	-1.96%
2018-10-04	0	224.4	-	-	224.2	224.2	5,375	1,205,075	224.20	224.4	-	-	224.2	224.2	5,375	224.20	-2.18%
2018-10-03	0	229.4	-	-	-	-	0	0	-	229.4	-	-	-	-	0	-	-0.17%
2018-10-02	0	229.8	-	-	-	-	0	0	-	229.8	-	-	-	-	0	-	-0.86%
2018-09-28	0	231.8	-	-	-	-	0	0	-	231.8	-	-	-	-	0	-	-0.17%
2018-09-27	0	232.2	-	-	-	-	0	0	-	232.2	-	-	-	-	0	-	1.13%
2018-09-26	0	229.6	-	-	229.6	229.6	500	114,800	229.60	229.6	-	-	229.6	229.6	500	229.60	0.35%
2018-09-24	0	228.8	-	-	-	-	0	0	-	228.8	-	-	-	-	0	-	-0.44%
2018-09-21	0	229.8	-	-	-	-	0	0	-	229.8	-	-	-	-	0	-	0.79%
2018-09-20	0	228.0	-	-	-	-	0	0	-	228.0	-	-	-	-	0	-	0.00%
2018-09-19	0	228.0	-	-	227.2	227.6	2,650	602,480	227.35	228.0	-	-	227.2	227.6	2,650	227.35	0.35%
2018-09-18	0	227.2	-	-	-	-	0	0	-	227.2	-	-	-	-	0	-	-0.61%
2018-09-17	0	228.6	-	-	-	-	0	0	-	228.6	-	-	-	-	0	-	-0.35%
2018-09-14	0	229.4	-	-	-	-	0	0	-	229.4	-	-	-	-	0	-	1.41%
2018-09-13	0	226.2	-	-	-	-	0	0	-	226.2	-	-	-	-	0	-	-0.35%
2018-09-12	0	227.0	-	-	227.0	227.0	4,650	1,055,550	227.00	227.0	-	-	227.0	227.0	4,650	227.00	0.27%
2018-09-11	0	226.4	-	226.8	-	-	0	0	-	226.4	-	226.8	-	-	0	-	-0.35%
2018-09-10	0	227.2	227.0	-	227.2	228.0	7,000	1,594,000	227.71	227.2	227.0	-	227.2	228.0	7,000	227.71	-1.05%
2018-09-07	0	229.6	-	-	-	-	0	0	-	229.6	-	-	-	-	0	-	0.00%
2018-09-06	0	229.6	-	-	229.4	230.8	1,900	437,100	230.05	229.6	-	-	229.4	230.8	1,900	230.05	-0.43%
2018-09-05	0	230.6	-	-	-	-	0	0	-	230.6	-	-	-	-	0	-	-0.35%
2018-09-04	0	231.4	230.4	-	-	-	0	0	-	231.4	230.4	-	-	-	0	-	0.43%
2018-09-03	0	230.4	230.2	-	230.4	231.2	1,700	392,280	230.75	230.4	230.2	-	230.4	231.2	1,700	230.75	-0.95%
2018-08-31	0	232.6	-	-	-	-	0	0	-	232.6	-	-	-	-	0	-	-0.94%
2018-08-30	0	234.8	-	-	-	-	0	0	-	234.8	-	-	-	-	0	-	0.00%
2018-08-29	0	234.8	-	-	233.4	234.8	11,975	2,800,590	233.87	234.8	-	-	233.4	234.8	11,975	233.87	2.09%
2018-08-28	0	230.0	-	-	-	-	0	0	-	230.0	-	-	-	-	0	-	0.97%
2018-08-27	0	227.8	-	-	-	-	0	0	-	227.8	-	-	-	-	0	-	0.80%
2018-08-24	0	226.0	-	-	-	-	0	0	-	226.0	-	-	-	-	0	-	-0.18%
2018-08-23	0	226.4	-	-	-	-	0	0	-	226.4	-	-	-	-	0	-	0.18%
2018-08-22	0	226.0	-	-	226.0	226.0	50	11,300	226.00	226.0	-	-	226.0	226.0	50	226.00	0.44%
2018-08-21	0	225.0	-	-	225.0	225.0	800	180,000	225.00	225.0	-	-	225.0	225.0	800	225.00	0.90%
2018-08-20	0	223.0	-	-	222.6	223.4	2,100	468,030	222.87	223.0	-	-	222.6	223.4	2,100	222.87	-0.09%
2018-08-17	0	223.2	-	-	-	-	0	0	-	223.2	-	-	-	-	0	-	0.00%
2018-08-16	0	223.2	-	-	-	-	0	0	-	223.2	-	-	-	-	0	-	-0.27%
2018-08-15	0	223.8	-	-	-	-	0	0	-	223.8	-	-	-	-	0	-	-0.89%
2018-08-14	0	225.8	-	-	224.0	225.4	1,000	224,700	224.70	225.8	-	-	224.0	225.4	1,000	224.70	1.07%
2018-08-13	0	223.4	-	-	220.4	224.8	1,100	246,840	224.40	223.4	-	-	220.4	224.8	1,100	224.40	-2.70%
2018-08-10	0	229.6	-	231.0	-	-	0	0	-	229.6	-	231.0	-	-	0	-	-0.78%
2018-08-09	0	231.4	-	-	-	-	0	0	-	231.4	-	-	-	-	0	-	0.00%
2018-08-08	0	231.4	231.4	232.2	229.6	231.0	1,000	230,300	230.30	231.4	231.4	232.2	229.6	231.0	1,000	230.30	0.61%
2018-08-07	0	230.0	-	230.2	230.0	230.0	75	17,250	230.00	230.0	-	230.2	230.0	230.0	75	230.00	0.35%
2018-08-06	0	229.2	-	-	-	-	0	0	-	229.2	-	-	-	-	0	-	0.09%
2018-08-03	0	229.0	-	-	227.6	230.0	5,000	1,148,300	229.66	229.0	-	-	227.6	230.0	5,000	229.66	0.97%
2018-08-02	0	226.8	-	231.2	226.8	229.4	5,000	1,140,040	228.01	226.8	-	231.2	226.8	229.4	5,000	228.01	-1.90%
2018-08-01	0	231.2	231.2	-	-	-	0	0	-	231.2	231.2	-	-	-	0	-	0.61%
2018-07-31	0	229.8	-	-	229.8	229.8	25	5,745	229.80	229.8	-	-	229.8	229.8	25	229.80	0.00%
2018-07-30	0	229.8	-	-	228.0	229.8	2,000	458,100	229.05	229.8	-	-	228.0	229.8	2,000	229.05	0.00%
2018-07-27	0	229.8	-	-	228.4	229.0	1,000	228,700	228.70	229.8	-	-	228.4	229.0	1,000	228.70	0.52%
2018-07-26	0	228.6	-	-	-	-	0	0	-	228.6	-	-	-	-	0	-	0.53%
2018-07-25	0	227.4	-	-	-	-	0	0	-	227.4	-	-	-	-	0	-	0.35%
2018-07-24	0	226.6	226.6	-	-	-	0	0	-	226.6	226.6	-	-	-	0	-	0.00%
2018-07-23	0	226.6	-	-	-	-	0	0	-	226.6	-	-	-	-	0	-	0.44%
2018-07-20	0	225.6	-	-	-	-	0	0	-	225.6	-	-	-	-	0	-	1.71%
2018-07-19	0	221.8	-	-	-	-	0	0	-	221.8	-	-	-	-	0	-	0.00%
2018-07-18	0	221.8	-	-	-	-	0	0	-	221.8	-	-	-	-	0	-	0.00%
2018-07-17	0	221.8	-	-	-	-	0	0	-	221.8	-	-	-	-	0	-	-0.27%
2018-07-16	0	222.4	-	-	-	-	0	0	-	222.4	-	-	-	-	0	-	0.18%
2018-07-13	0	222.0	222.0	-	-	-	0	0	-	222.0	222.0	-	-	-	0	-	1.00%
2018-07-12	0	219.8	-	-	-	-	0	0	-	219.8	-	-	-	-	0	-	0.55%
2018-07-11	0	218.6	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	-1.35%
2018-07-10	0	221.6	-	-	221.8	221.8	100	22,180	221.80	221.6	-	-	221.8	221.8	100	221.80	0.54%
2018-07-09	0	220.4	-	-	-	-	0	0	-	220.4	-	-	-	-	0	-	2.13%
2018-07-06	0	215.8	-	-	-	-	0	0	-	215.8	-	-	-	-	0	-	-0.09%
2018-07-05	0	216.0	-	-	-	-	0	0	-	216.0	-	-	-	-	0	-	-0.46%
2018-07-04	0	217.0	-	-	216.6	217.4	3,500	759,445	216.98	217.0	-	-	216.6	217.4	3,500	216.98	-0.46%
2018-07-03	0	218.0	-	-	-	-	0	0	-	218.0	-	-	-	-	0	-	-0.27%
2018-06-29	0	218.6	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	2.05%
2018-06-28	0	214.2	214.0	-	214.0	214.0	500	107,000	214.00	214.2	214.0	-	214.0	214.0	500	214.00	-1.02%
2018-06-27	0	216.4	-	218.0	-	-	0	0	-	216.4	-	218.0	-	-	0	-	-0.92%
2018-06-26	0	218.4	-	-	-	-	0	0	-	218.4	-	-	-	-	0	-	-0.55%
2018-06-25	0	219.6	-	-	-	-	0	0	-	219.6	-	-	-	-	0	-	-0.54%
2018-06-22	0	220.8	-	-	219.8	220.8	625	137,875	220.60	220.8	-	-	219.8	220.8	625	220.60	0.00%
2018-06-21	0	220.8	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	-0.99%
2018-06-20	0	223.0	-	-	-	-	0	0	-	223.0	-	-	-	-	0	-	1.18%
2018-06-19	0	220.4	-	223.0	-	-	0	0	-	220.4	-	223.0	-	-	0	-	-2.22%
2018-06-15	0	225.4	-	-	-	-	0	0	-	225.4	-	-	-	-	0	-	-0.18%
2018-06-14	0	225.8	-	-	-	-	0	0	-	225.8	-	-	-	-	0	-	-1.31%
2018-06-13	0	228.8	-	-	-	-	0	0	-	228.8	-	-	-	-	0	-	0.44%
2018-06-12	0	227.8	-	-	227.8	227.8	200	45,560	227.80	227.8	-	-	227.8	227.8	200	227.80	-0.70%
2018-06-11	0	229.4	-	-	-	-	0	0	-	229.4	-	-	-	-	0	-	0.09%
2018-06-08	0	229.2	-	-	-	-	0	0	-	229.2	-	-	-	-	0	-	-1.63%
2018-06-07	0	233.0	-	-	-	-	0	0	-	233.0	-	-	-	-	0	-	0.52%
2018-06-06	0	231.8	-	-	-	-	0	0	-	231.8	-	-	-	-	0	-	0.70%
2018-06-05	0	230.2	-	-	230.2	230.2	200	46,040	230.20	230.2	-	-	230.2	230.2	200	230.20	0.35%
2018-06-04	0	229.4	-	-	-	-	0	0	-	229.4	-	-	-	-	0	-	1.96%
2018-06-01	0	225.0	-	-	-	-	0	0	-	225.0	-	-	-	-	0	-	0.99%
2018-05-31	0	222.8	-	-	-	-	0	0	-	222.8	-	-	-	-	0	-	0.09%
2018-05-30	0	222.6	-	-	-	-	0	0	-	222.6	-	-	-	-	0	-	-0.98%
2018-05-29	0	224.8	-	-	224.8	224.8	25	5,620	224.80	224.8	-	-	224.8	224.8	25	224.80	-0.79%
2018-05-28	0	226.6	-	-	-	-	0	0	-	226.6	-	-	-	-	0	-	0.27%
2018-05-25	0	226.0	-	-	-	-	0	0	-	226.0	-	-	-	-	0	-	0.00%
2018-05-24	0	226.0	-	-	-	-	0	0	-	226.0	-	-	-	-	0	-	0.62%
2018-05-23	0	224.6	-	-	-	-	0	0	-	224.6	-	-	-	-	0	-	-0.71%
2018-05-21	0	226.2	-	-	226.2	226.2	150	33,930	226.20	226.2	-	-	226.2	226.2	150	226.20	0.53%
2018-05-18	0	225.0	223.8	-	-	-	0	0	-	225.0	223.8	-	-	-	0	-	-0.35%
2018-05-17	0	225.8	224.0	-	224.6	226.0	1,475	332,290	225.28	225.8	224.0	-	224.6	226.0	1,475	225.28	-0.35%
2018-05-16	0	226.6	226.4	-	-	-	0	0	-	226.6	226.4	-	-	-	0	-	-0.44%
2018-05-15	0	227.6	-	-	227.4	229.0	6,000	1,367,870	227.98	227.6	-	-	227.4	229.0	6,000	227.98	-0.78%
2018-05-14	0	229.4	-	-	-	-	0	0	-	229.4	-	-	-	-	0	-	1.06%
2018-05-11	0	227.0	-	-	-	-	0	0	-	227.0	-	-	-	-	0	-	1.52%
2018-05-10	0	223.6	-	-	-	-	0	0	-	223.6	-	-	-	-	0	-	0.45%
2018-05-09	0	222.6	-	-	-	-	0	0	-	222.6	-	-	-	-	0	-	0.27%
2018-05-08	0	222.0	-	-	222.0	222.0	75	16,650	222.00	222.0	-	-	222.0	222.0	75	222.00	0.63%
2018-05-07	0	220.6	-	-	220.6	220.6	200	44,120	220.60	220.6	-	-	220.6	220.6	200	220.60	1.01%
2018-05-04	0	218.4	-	-	-	-	0	0	-	218.4	-	-	-	-	0	-	0.00%
2018-05-03	0	218.4	217.2	-	218.0	218.0	25	5,450	218.00	218.4	217.2	-	218.0	218.0	25	218.00	-1.44%
2018-05-02	0	221.6	-	-	-	-	0	0	-	221.6	-	-	-	-	0	-	-0.98%
2018-04-30	0	223.8	-	225.0	223.6	224.0	2,500	559,600	223.84	223.8	-	225.0	223.6	224.0	2,500	223.84	2.01%
2018-04-27	0	219.4	216.8	-	-	-	0	0	-	219.4	216.8	-	-	-	0	-	0.55%
2018-04-26	0	218.2	217.4	-	218.6	218.6	25	5,465	218.60	218.2	217.4	-	218.6	218.6	25	218.60	-1.09%
2018-04-25	0	220.6	219.6	-	220.6	220.6	25	5,515	220.60	220.6	219.6	-	220.6	220.6	25	220.60	-0.63%
2018-04-24	0	222.0	220.0	-	221.8	222.0	10,575	2,346,050	221.85	222.0	220.0	-	221.8	222.0	10,575	221.85	-0.27%
2018-04-23	0	222.6	-	-	-	-	0	0	-	222.6	-	-	-	-	0	-	-1.42%
2018-04-20	0	225.8	-	-	-	-	0	0	-	225.8	-	-	-	-	0	-	-2.42%
2018-04-19	0	231.4	-	-	-	-	0	0	-	231.4	-	-	-	-	0	-	0.70%
2018-04-18	0	229.8	-	-	-	-	0	0	-	229.8	-	-	-	-	0	-	0.09%
2018-04-17	0	229.6	-	-	232.0	232.0	25	5,800	232.00	229.6	-	-	232.0	232.0	25	232.00	-1.54%
2018-04-16	0	233.2	-	-	-	-	0	0	-	233.2	-	-	-	-	0	-	-0.34%
2018-04-13	0	234.0	-	-	234.0	234.0	900	210,600	234.00	234.0	-	-	234.0	234.0	900	234.00	0.34%
2018-04-12	0	233.2	-	-	-	-	0	0	-	233.2	-	-	-	-	0	-	-0.68%
2018-04-11	0	234.8	-	-	-	-	0	0	-	234.8	-	-	-	-	0	-	0.60%
2018-04-10	0	233.4	-	-	-	-	0	0	-	233.4	-	-	-	-	0	-	0.00%
2018-04-09	0	233.4	-	-	-	-	0	0	-	233.4	-	-	-	-	0	-	0.00%
2018-04-06	0	233.4	-	-	-	-	0	0	-	233.4	-	-	-	-	0	-	0.78%
2018-04-04	0	231.6	230.2	231.2	-	-	0	0	-	231.6	230.2	231.2	-	-	0	-	-0.60%
2018-04-03	0	233.0	-	-	233.0	233.0	100	23,300	233.00	233.0	-	-	233.0	233.0	100	233.00	-0.17%
2018-03-29	0	233.4	-	-	-	-	0	0	-	233.4	-	-	-	-	0	-	0.26%
2018-03-28	0	232.8	-	-	-	-	0	0	-	232.8	-	-	-	-	0	-	-1.52%
2018-03-27	0	236.4	-	-	-	-	0	0	-	236.4	-	-	-	-	0	-	1.03%
2018-03-26	0	234.0	-	-	232.8	232.8	25	5,820	232.80	234.0	-	-	232.8	232.8	25	232.80	0.43%
2018-03-23	0	233.0	-	233.0	-	-	0	0	-	233.0	-	233.0	-	-	0	-	-1.35%
2018-03-22	0	236.2	-	-	236.2	236.2	200	47,240	236.20	236.2	-	-	236.2	236.2	200	236.20	-0.67%
2018-03-21	0	237.8	-	-	-	-	0	0	-	237.8	-	-	-	-	0	-	-0.17%
2018-03-20	0	238.2	-	-	-	-	0	0	-	238.2	-	-	-	-	0	-	0.00%
2018-03-19	0	238.2	-	-	-	-	0	0	-	238.2	-	-	-	-	0	-	0.00%
2018-03-16	0	238.2	-	-	240.2	240.2	25	6,005	240.20	238.2	-	-	240.2	240.2	25	240.20	0.17%
2018-03-15	0	237.8	-	-	236.6	237.4	5,000	1,185,840	237.17	237.8	-	-	236.6	237.4	5,000	237.17	-0.42%
2018-03-14	0	238.8	238.4	239.6	-	-	0	0	-	238.8	238.4	239.6	-	-	0	-	0.00%
2018-03-13	0	238.8	-	-	-	-	0	0	-	238.8	-	-	-	-	0	-	0.59%
2018-03-12	0	237.4	232.0	-	-	-	0	0	-	237.4	232.0	-	-	-	0	-	2.24%
2018-03-09	0	232.2	-	-	-	-	0	0	-	232.2	-	-	-	-	0	-	0.26%
2018-03-08	0	231.6	-	-	-	-	0	0	-	231.6	-	-	-	-	0	-	0.35%
2018-03-07	0	230.8	-	-	-	-	0	0	-	230.8	-	-	-	-	0	-	0.00%
2018-03-06	0	230.8	-	-	-	-	0	0	-	230.8	-	-	-	-	0	-	1.50%
2018-03-05	0	227.4	-	-	-	-	0	0	-	227.4	-	-	-	-	0	-	-0.18%
2018-03-02	0	227.8	-	-	-	-	0	0	-	227.8	-	-	-	-	0	-	-0.52%
2018-03-01	0	229.0	229.0	-	-	-	0	0	-	229.0	229.0	-	-	-	0	-	0.17%
2018-02-28	0	228.6	-	-	228.6	228.6	150	34,290	228.60	228.6	-	-	228.6	228.6	150	228.60	-1.21%
2018-02-27	0	231.4	-	-	-	-	0	0	-	231.4	-	-	-	-	0	-	0.00%
2018-02-26	0	231.4	231.4	232.6	-	-	0	0	-	231.4	231.4	232.6	-	-	0	-	0.70%
2018-02-23	0	229.8	227.0	-	-	-	0	0	-	229.8	227.0	-	-	-	0	-	1.14%
2018-02-22	0	227.2	-	-	-	-	0	0	-	227.2	-	-	-	-	0	-	-0.79%
2018-02-21	0	229.0	-	-	-	-	0	0	-	229.0	-	-	-	-	0	-	0.62%
2018-02-20	0	227.6	-	-	228.2	229.2	9,875	2,254,555	228.31	227.6	-	-	228.2	229.2	9,875	228.31	-0.52%
2018-02-15	0	228.8	-	-	227.6	229.4	8,875	2,021,135	227.73	228.8	-	-	227.6	229.4	8,875	227.73	2.60%
2018-02-14	0	223.0	-	-	-	-	0	0	-	223.0	-	-	-	-	0	-	0.00%
2018-02-13	0	223.0	-	-	223.0	224.4	925	207,025	223.81	223.0	-	-	223.0	224.4	925	223.81	0.00%
2018-02-12	0	223.0	220.0	-	223.0	223.8	2,025	452,495	223.45	223.0	220.0	-	223.0	223.8	2,025	223.45	1.18%
2018-02-09	0	220.4	214.6	-	218.2	218.2	25	5,455	218.20	220.4	214.6	-	218.2	218.2	25	218.20	-1.87%
2018-02-08	0	224.6	220.0	-	-	-	0	0	-	224.6	220.0	-	-	-	0	-	-0.88%
2018-02-07	0	226.6	226.4	-	226.4	227.4	7,250	1,646,390	227.09	226.6	226.4	-	226.4	227.4	7,250	227.09	0.80%
2018-02-06	0	224.8	220.0	-	221.0	224.2	7,000	1,561,740	223.11	224.8	220.0	-	221.0	224.2	7,000	223.11	-3.85%
2018-02-05	0	233.8	-	-	233.2	235.2	4,000	936,235	234.06	233.8	-	-	233.2	235.2	4,000	234.06	-2.26%
2018-02-02	0	239.2	-	-	239.2	239.2	100	23,920	239.20	239.2	-	-	239.2	239.2	100	239.20	-0.58%
2018-02-01	0	240.6	-	-	240.6	241.0	2,725	656,215	240.81	240.6	-	-	240.6	241.0	2,725	240.81	0.59%
2018-01-31	0	239.2	-	-	-	-	0	0	-	239.2	-	-	-	-	0	-	0.93%
2018-01-30	0	237.0	235.0	-	237.0	239.8	4,350	1,036,770	238.34	237.0	235.0	-	237.0	239.8	4,350	238.34	-1.17%
2018-01-29	0	239.8	-	-	-	-	0	0	-	239.8	-	-	-	-	0	-	0.00%
2018-01-26	0	239.8	-	-	239.8	239.8	200	47,960	239.80	239.8	-	-	239.8	239.8	200	239.80	-0.75%
2018-01-25	0	241.6	-	-	241.0	242.8	3,000	725,840	241.95	241.6	-	-	241.0	242.8	3,000	241.95	0.50%
2018-01-24	0	240.4	-	-	238.8	240.4	6,500	1,556,840	239.51	240.4	-	-	238.8	240.4	6,500	239.51	-0.66%
2018-01-23	0	242.0	-	-	-	-	0	0	-	242.0	-	-	-	-	0	-	0.00%
2018-01-22	0	242.0	-	-	240.4	243.0	4,375	1,057,585	241.73	242.0	-	-	240.4	243.0	4,375	241.73	2.11%
2018-01-19	0	237.0	-	-	-	-	0	0	-	237.0	-	-	-	-	0	-	1.46%
2018-01-18	0	233.6	-	-	-	-	0	0	-	233.6	-	-	-	-	0	-	0.86%
2018-01-17	0	231.6	231.4	232.6	-	-	0	0	-	231.6	231.4	232.6	-	-	0	-	0.00%
2018-01-16	0	231.6	-	-	231.2	232.2	1,000	231,840	231.84	231.6	-	-	231.2	232.2	1,000	231.84	0.96%
2018-01-15	0	229.4	-	-	-	-	0	0	-	229.4	-	-	-	-	0	-	1.33%
2018-01-12	0	226.4	-	-	-	-	0	0	-	226.4	-	-	-	-	0	-	0.09%
2018-01-11	0	226.2	-	-	226.2	226.2	25	5,655	226.20	226.2	-	-	226.2	226.2	25	226.20	-0.62%
2018-01-10	0	227.6	-	-	227.6	227.6	4,000	910,400	227.60	227.6	-	-	227.6	227.6	4,000	227.60	-0.96%
2018-01-09	0	229.8	-	-	-	-	0	0	-	229.8	-	-	-	-	0	-	-0.43%
2018-01-08	0	230.8	-	-	230.2	230.8	5,000	1,153,100	230.62	230.8	-	-	230.2	230.8	5,000	230.62	1.23%
2018-01-05	0	228.0	-	-	228.0	228.0	650	148,200	228.00	228.0	-	-	228.0	228.0	650	228.00	0.18%
2018-01-04	0	227.6	-	231.0	-	-	0	0	-	227.6	-	231.0	-	-	0	-	-0.18%
2018-01-03	0	228.0	-	228.0	226.6	228.2	7,700	1,751,460	227.46	228.0	-	228.0	226.6	228.2	7,700	227.46	1.97%
2018-01-02	0	223.6	-	230.0	-	-	0	0	-	223.6	-	230.0	-	-	0	-	1.18%
2017-12-29	0	221.0	-	222.4	-	-	0	0	-	221.0	-	222.4	-	-	0	-	0.55%
2017-12-28	0	219.8	-	225.0	-	-	0	0	-	219.8	-	225.0	-	-	0	-	1.01%
2017-12-27	0	217.6	-	225.0	217.4	217.8	1,600	348,020	217.51	217.6	-	225.0	217.4	217.8	1,600	217.51	-0.18%
2017-12-22	0	218.0	-	225.0	217.0	217.0	125	27,125	217.00	218.0	-	225.0	217.0	217.0	125	217.00	0.46%
2017-12-21	0	217.0	-	-	-	-	0	0	-	217.0	-	-	-	-	0	-	0.00%
2017-12-20	0	217.0	-	-	-	-	0	0	-	217.0	-	-	-	-	0	-	0.00%
2017-12-19	0	217.0	-	-	216.8	217.2	1,600	347,380	217.11	217.0	-	-	216.8	217.2	1,600	217.11	0.09%
2017-12-18	0	216.8	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.00%
2017-12-15	0	216.8	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	-0.46%
2017-12-14	0	217.8	-	-	-	-	0	0	-	217.8	-	-	-	-	0	-	0.93%
2017-12-13	0	215.8	-	-	-	-	0	0	-	215.8	-	-	-	-	0	-	0.00%
2017-12-12	0	215.8	-	-	215.4	216.6	1,200	259,410	216.18	215.8	-	-	215.4	216.6	1,200	216.18	-0.46%
2017-12-11	0	216.8	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.84%
2017-12-08	0	215.0	-	-	-	-	0	0	-	215.0	-	-	-	-	0	-	0.47%
2017-12-07	0	214.0	-	-	214.0	214.0	25	5,350	214.00	214.0	-	-	214.0	214.0	25	214.00	-0.47%
2017-12-06	0	215.0	-	-	-	-	0	0	-	215.0	-	-	-	-	0	-	-2.01%
2017-12-05	0	219.4	218.6	-	-	-	0	0	-	219.4	218.6	-	-	-	0	-	-0.81%
2017-12-04	0	221.2	-	-	-	-	0	0	-	221.2	-	-	-	-	0	-	0.00%
2017-12-01	0	221.2	-	-	221.2	221.2	150	33,180	221.20	221.2	-	-	221.2	221.2	150	221.20	0.45%
2017-11-30	0	220.2	-	-	220.0	221.6	725	160,125	220.86	220.2	-	-	220.0	221.6	725	220.86	-1.52%
2017-11-29	0	223.6	222.0	-	-	-	0	0	-	223.6	222.0	-	-	-	0	-	0.00%
2017-11-28	0	223.6	222.0	-	-	-	0	0	-	223.6	222.0	-	-	-	0	-	-0.62%
2017-11-27	0	225.0	224.0	-	225.8	225.8	50	11,290	225.80	225.0	224.0	-	225.8	225.8	50	225.80	-1.40%
2017-11-24	0	228.2	227.0	-	-	-	0	0	-	228.2	227.0	-	-	-	0	-	0.00%
2017-11-23	0	228.2	227.0	-	-	-	0	0	-	228.2	227.0	-	-	-	0	-	-0.26%
2017-11-22	0	228.8	-	-	228.8	229.6	440	100,772	229.03	228.8	-	-	228.8	229.6	440	229.03	0.79%
2017-11-21	0	227.0	-	-	227.0	227.0	200	45,400	227.00	227.0	-	-	227.0	227.0	200	227.00	1.25%
2017-11-20	0	224.2	-	-	224.6	224.6	100	22,460	224.60	224.2	-	-	224.6	224.6	100	224.60	-0.18%
2017-11-17	0	224.6	-	-	-	-	0	0	-	224.6	-	-	-	-	0	-	0.99%
2017-11-16	0	222.4	-	-	-	-	0	0	-	222.4	-	-	-	-	0	-	0.18%
2017-11-15	0	222.0	-	-	222.0	222.0	25	5,550	222.00	222.0	-	-	222.0	222.0	25	222.00	-0.80%
2017-11-14	0	223.8	223.0	-	-	-	0	0	-	223.8	223.0	-	-	-	0	-	0.00%
2017-11-13	0	223.8	-	-	223.8	224.6	550	123,430	224.42	223.8	-	-	223.8	224.6	550	224.42	-0.09%
2017-11-10	0	224.0	-	-	224.0	224.0	50	11,200	224.00	224.0	-	-	224.0	224.0	50	224.00	0.09%
2017-11-09	0	223.8	-	-	223.8	224.6	9,050	2,028,390	224.13	223.8	-	-	223.8	224.6	9,050	224.13	-1.15%
2017-11-08	0	226.4	-	226.6	-	-	0	0	-	226.4	-	226.6	-	-	0	-	0.00%
2017-11-07	0	226.4	-	-	225.4	226.4	900	203,280	225.87	226.4	-	-	225.4	226.4	900	225.87	0.27%
2017-11-06	0	225.8	-	-	-	-	0	0	-	225.8	-	-	-	-	0	-	0.00%
2017-11-03	0	225.8	-	-	-	-	0	0	-	225.8	-	-	-	-	0	-	-0.27%
2017-11-02	0	226.4	-	-	-	-	0	0	-	226.4	-	-	-	-	0	-	0.00%
2017-11-01	0	226.4	-	227.0	-	-	0	0	-	226.4	-	227.0	-	-	0	-	0.00%
2017-10-31	0	226.4	-	-	-	-	0	0	-	226.4	-	-	-	-	0	-	0.18%
2017-10-30	0	226.0	-	-	-	-	0	0	-	226.0	-	-	-	-	0	-	0.98%
2017-10-27	0	223.8	-	-	-	-	0	0	-	223.8	-	-	-	-	0	-	0.00%
2017-10-26	0	223.8	-	-	-	-	0	0	-	223.8	-	-	-	-	0	-	0.00%
2017-10-25	0	223.8	-	-	-	-	0	0	-	223.8	-	-	-	-	0	-	0.00%
2017-10-24	0	223.8	-	-	-	-	0	0	-	223.8	-	-	-	-	0	-	-0.18%
2017-10-23	0	224.2	-	-	-	-	0	0	-	224.2	-	-	-	-	0	-	-0.09%
2017-10-20	0	224.4	-	-	-	-	0	0	-	224.4	-	-	-	-	0	-	0.00%
2017-10-19	0	224.4	-	-	225.0	225.0	125	28,125	225.00	224.4	-	-	225.0	225.0	125	225.00	0.09%
2017-10-18	0	224.2	-	225.0	223.4	224.0	75	16,770	223.60	224.2	-	225.0	223.4	224.0	75	223.60	0.09%
2017-10-17	0	224.0	-	225.0	224.0	224.0	25	5,600	224.00	224.0	-	225.0	224.0	224.0	25	224.00	-0.18%
2017-10-16	0	224.4	-	225.0	224.0	224.2	625	140,110	224.18	224.4	-	225.0	224.0	224.2	625	224.18	0.36%
2017-10-13	0	223.6	-	225.0	-	-	0	0	-	223.6	-	225.0	-	-	0	-	0.63%
2017-10-12	0	222.2	-	225.0	-	-	0	0	-	222.2	-	225.0	-	-	0	-	0.73%
2017-10-11	0	220.6	-	225.0	-	-	0	0	-	220.6	-	225.0	-	-	0	-	1.38%
2017-10-10	0	217.6	-	-	-	-	0	0	-	217.6	-	-	-	-	0	-	0.00%
2017-10-09	0	217.6	-	-	-	-	0	0	-	217.6	-	-	-	-	0	-	0.00%
2017-10-06	0	217.6	-	-	217.0	217.8	700	152,235	217.48	217.6	-	-	217.0	217.8	700	217.48	1.40%
2017-10-04	0	214.6	-	-	-	-	0	0	-	214.6	-	-	-	-	0	-	0.00%
2017-10-03	0	214.6	210.0	-	-	-	0	0	-	214.6	210.0	-	-	-	0	-	0.75%
2017-09-29	0	213.0	-	-	213.0	213.0	300	63,900	213.00	213.0	-	-	213.0	213.0	300	213.00	1.04%
2017-09-28	0	210.8	-	213.0	210.8	211.8	500	105,425	210.85	210.8	-	213.0	210.8	211.8	500	210.85	-1.22%
2017-09-27	0	213.4	212.6	-	214.4	214.4	475	101,840	214.40	213.4	212.6	-	214.4	214.4	475	214.40	0.09%
2017-09-26	0	213.2	-	-	-	-	0	0	-	213.2	-	-	-	-	0	-	-0.74%
2017-09-25	0	214.8	-	-	-	-	0	0	-	214.8	-	-	-	-	0	-	-0.92%
2017-09-22	0	216.8	-	-	216.8	217.0	75	16,265	216.87	216.8	-	-	216.8	217.0	75	216.87	-1.19%
2017-09-21	0	219.4	-	225.0	219.4	219.4	25	5,485	219.40	219.4	-	225.0	219.4	219.4	25	219.40	0.09%
2017-09-20	0	219.2	-	219.6	219.2	219.2	1,000	219,200	219.20	219.2	-	219.6	219.2	219.2	1,000	219.20	-0.36%
2017-09-19	0	220.0	-	225.0	220.0	220.0	25	5,500	220.00	220.0	-	225.0	220.0	220.0	25	220.00	-0.90%
2017-09-18	0	222.0	-	225.0	221.8	222.2	500	111,015	222.03	222.0	-	225.0	221.8	222.2	500	222.03	0.73%
2017-09-15	0	220.4	-	225.0	-	-	0	0	-	220.4	-	225.0	-	-	0	-	0.00%
2017-09-14	0	220.4	-	225.0	220.4	220.4	125	27,550	220.40	220.4	-	225.0	220.4	220.4	125	220.40	0.00%
2017-09-13	0	220.4	-	-	220.4	221.2	50	11,040	220.80	220.4	-	-	220.4	221.2	50	220.80	-0.90%
2017-09-12	0	222.4	-	-	221.8	222.8	550	122,130	222.05	222.4	-	-	221.8	222.8	550	222.05	0.09%
2017-09-11	0	222.2	-	-	-	-	0	0	-	222.2	-	-	-	-	0	-	-0.09%
2017-09-08	0	222.4	-	-	222.8	222.8	3,000	668,400	222.80	222.4	-	-	222.8	222.8	3,000	222.80	0.82%
2017-09-07	0	220.6	220.0	-	220.6	220.6	25	5,515	220.60	220.6	220.0	-	220.6	220.6	25	220.60	-0.09%
2017-09-06	0	220.8	-	-	220.8	220.8	25	5,520	220.80	220.8	-	-	220.8	220.8	25	220.80	-0.18%
2017-09-05	0	221.2	221.0	-	221.2	221.2	750	165,900	221.20	221.2	221.0	-	221.2	221.2	750	221.20	-0.27%
2017-09-04	0	221.8	-	-	-	-	0	0	-	221.8	-	-	-	-	0	-	0.00%
2017-09-01	0	221.8	-	-	-	-	0	0	-	221.8	-	-	-	-	0	-	0.27%
2017-08-31	0	221.2	-	-	221.4	221.8	50	11,080	221.60	221.2	-	-	221.4	221.8	50	221.60	0.09%
2017-08-30	0	221.0	-	-	-	-	0	0	-	221.0	-	-	-	-	0	-	0.73%
2017-08-29	0	219.4	-	-	-	-	0	0	-	219.4	-	-	-	-	0	-	0.00%
2017-08-28	0	219.4	-	-	-	-	0	0	-	219.4	-	-	-	-	0	-	0.09%
2017-08-25	0	219.2	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.55%
2017-08-24	0	218.0	217.6	-	218.0	218.0	800	174,400	218.00	218.0	217.6	-	218.0	218.0	800	218.00	0.83%
2017-08-22	0	216.2	-	-	-	-	0	0	-	216.2	-	-	-	-	0	-	0.46%
2017-08-21	0	215.2	-	-	215.2	215.6	450	96,885	215.30	215.2	-	-	215.2	215.6	450	215.30	0.28%
2017-08-18	0	214.6	-	-	214.6	214.6	25	5,365	214.60	214.6	-	-	214.6	214.6	25	214.60	-0.19%
2017-08-17	0	215.0	-	-	215.0	215.4	975	209,975	215.36	215.0	-	-	215.0	215.4	975	215.36	0.19%
2017-08-16	0	214.6	-	-	214.6	214.6	50	10,730	214.60	214.6	-	-	214.6	214.6	50	214.60	0.28%
2017-08-15	0	214.0	-	-	-	-	0	0	-	214.0	-	-	-	-	0	-	0.00%
2017-08-14	0	214.0	-	221.4	213.6	213.6	350	74,760	213.60	214.0	-	221.4	213.6	213.6	350	213.60	0.19%
2017-08-11	0	213.6	210.0	221.4	213.6	213.6	350	74,760	213.60	213.6	210.0	221.4	213.6	213.6	350	213.60	-1.11%
2017-08-10	0	216.0	-	221.4	-	-	0	0	-	216.0	-	221.4	-	-	0	-	-0.92%
2017-08-09	0	218.0	-	221.4	218.0	219.4	925	202,200	218.59	218.0	-	221.4	218.0	219.4	925	218.59	-1.45%
2017-08-08	0	221.2	-	-	-	-	0	0	-	221.2	-	-	-	-	0	-	0.27%
2017-08-07	0	220.6	-	-	-	-	0	0	-	220.6	-	-	-	-	0	-	0.64%
2017-08-04	0	219.2	201.8	-	-	-	0	0	-	219.2	201.8	-	-	-	0	-	0.55%
2017-08-03	0	218.0	-	-	-	-	0	0	-	218.0	-	-	-	-	0	-	0.00%
2017-08-02	0	218.0	-	-	-	-	0	0	-	218.0	-	-	-	-	0	-	0.18%
2017-08-01	0	217.6	-	-	218.4	218.4	50	10,920	218.40	217.6	-	-	218.4	218.4	50	218.40	0.46%
2017-07-31	0	216.6	-	-	216.6	216.6	200	43,320	216.60	216.6	-	-	216.6	216.6	200	216.60	-0.28%
2017-07-28	0	217.2	-	-	217.8	217.8	50	10,890	217.80	217.2	-	-	217.8	217.8	50	217.80	-0.73%
2017-07-27	0	218.8	-	-	-	-	0	0	-	218.8	-	-	-	-	0	-	1.11%
2017-07-26	0	216.4	-	217.0	-	-	0	0	-	216.4	-	217.0	-	-	0	-	0.00%
2017-07-25	0	216.4	-	-	-	-	0	0	-	216.4	-	-	-	-	0	-	0.00%
2017-07-24	0	216.4	-	-	-	-	0	0	-	216.4	-	-	-	-	0	-	0.00%
2017-07-21	0	216.4	-	-	216.4	216.4	150	32,460	216.40	216.4	-	-	216.4	216.4	150	216.40	-0.18%
2017-07-20	0	216.8	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.00%
2017-07-19	0	216.8	-	-	-	-	0	0	-	216.8	-	-	-	-	0	-	0.46%
2017-07-18	0	215.8	-	-	-	-	0	0	-	215.8	-	-	-	-	0	-	0.37%
2017-07-17	0	215.0	-	-	215.0	215.0	200	43,000	215.00	215.0	-	-	215.0	215.0	200	215.00	-0.28%
2017-07-14	0	215.6	-	-	-	-	0	0	-	215.6	-	-	-	-	0	-	0.75%
2017-07-13	0	214.0	-	-	-	-	0	0	-	214.0	-	-	-	-	0	-	0.28%
2017-07-12	0	213.4	-	-	-	-	0	0	-	213.4	-	-	-	-	0	-	0.47%
2017-07-11	0	212.4	-	-	211.4	211.4	25	5,285	211.40	212.4	-	-	211.4	211.4	25	211.40	1.72%
2017-07-10	0	208.8	-	-	-	-	0	0	-	208.8	-	-	-	-	0	-	0.00%
2017-07-07	0	208.8	-	-	208.8	208.8	6,500	1,357,200	208.80	208.8	-	-	208.8	208.8	6,500	208.80	-0.67%
2017-07-06	0	210.2	-	-	-	-	0	0	-	210.2	-	-	-	-	0	-	-0.38%
2017-07-05	0	211.0	-	213.0	-	-	0	0	-	211.0	-	213.0	-	-	0	-	0.19%
2017-07-04	0	210.6	-	-	-	-	0	0	-	210.6	-	-	-	-	0	-	-0.38%
2017-07-03	0	211.4	-	-	210.6	211.4	1,450	305,940	210.99	211.4	-	-	210.6	211.4	1,450	210.99	0.09%
2017-06-30	0	211.2	-	-	-	-	0	0	-	211.2	-	-	-	-	0	-	-0.38%
2017-06-29	0	212.0	-	-	-	-	0	0	-	212.0	-	-	-	-	0	-	0.28%
2017-06-28	0	211.4	-	-	-	-	0	0	-	211.4	-	-	-	-	0	-	-1.21%
2017-06-27	0	214.0	-	-	-	-	0	0	-	214.0	-	-	-	-	0	-	-0.19%
2017-06-26	0	214.4	-	-	213.8	213.8	150	32,070	213.80	214.4	-	-	213.8	213.8	150	213.80	2.19%
2017-06-23	0	209.8	209.4	-	-	-	0	0	-	209.8	209.4	-	-	-	0	-	0.19%
2017-06-22	0	209.4	-	-	-	-	0	0	-	209.4	-	-	-	-	0	-	0.29%
2017-06-21	0	208.8	-	-	-	-	0	0	-	208.8	-	-	-	-	0	-	0.00%
2017-06-20	0	208.8	-	-	208.6	208.6	75	15,645	208.60	208.8	-	-	208.6	208.6	75	208.60	1.26%
2017-06-19	0	206.2	139.0	-	-	-	0	0	-	206.2	139.0	-	-	-	0	-	0.98%
2017-06-16	0	204.2	139.0	-	-	-	0	0	-	204.2	139.0	-	-	-	0	-	0.29%
2017-06-15	0	203.6	139.0	-	203.8	203.8	25	5,095	203.80	203.6	139.0	-	203.8	203.8	25	203.80	-0.10%
2017-06-14	0	203.8	139.0	-	-	-	0	0	-	203.8	139.0	-	-	-	0	-	-0.68%
2017-06-13	0	205.2	139.0	-	204.8	205.2	950	194,780	205.03	205.2	139.0	-	204.8	205.2	950	205.03	0.29%
2017-06-12	0	204.6	139.0	-	205.4	205.4	25	5,135	205.40	204.6	139.0	-	205.4	205.4	25	205.40	-1.06%
2017-06-09	0	206.8	139.0	-	-	-	0	0	-	206.8	139.0	-	-	-	0	-	0.00%
2017-06-08	0	206.8	139.0	-	-	-	0	0	-	206.8	139.0	-	-	-	0	-	0.00%
2017-06-07	0	206.8	139.0	-	-	-	0	0	-	206.8	139.0	-	-	-	0	-	0.00%
2017-06-06	0	206.8	139.0	-	-	-	0	0	-	206.8	139.0	-	-	-	0	-	0.10%
2017-06-05	0	206.6	139.0	-	206.0	206.8	1,475	304,390	206.37	206.6	139.0	-	206.0	206.8	1,475	206.37	0.98%
2017-06-02	0	204.6	139.0	-	-	-	0	0	-	204.6	139.0	-	-	-	0	-	0.69%
2017-06-01	0	203.2	139.0	-	-	-	0	0	-	203.2	139.0	-	-	-	0	-	0.00%
2017-05-31	0	203.2	139.0	-	-	-	0	0	-	203.2	139.0	-	-	-	0	-	-0.68%
2017-05-29	0	204.6	139.0	-	204.6	204.6	75	15,345	204.60	204.6	139.0	-	204.6	204.6	75	204.60	-0.20%
2017-05-26	0	205.0	139.0	-	-	-	0	0	-	205.0	139.0	-	-	-	0	-	0.00%
2017-05-25	0	205.0	139.0	-	-	-	0	0	-	205.0	139.0	-	-	-	0	-	1.28%
2017-05-24	0	202.4	139.0	-	-	-	0	0	-	202.4	139.0	-	-	-	0	-	0.20%
2017-05-23	0	202.0	139.0	-	202.0	203.0	2,975	602,510	202.52	202.0	139.0	-	202.0	203.0	2,975	202.52	0.20%
2017-05-22	0	201.6	139.0	-	-	-	0	0	-	201.6	139.0	-	-	-	0	-	0.50%
2017-05-19	0	200.6	139.0	-	200.6	200.6	200	40,120	200.60	200.6	139.0	-	200.6	200.6	200	200.60	-0.20%
2017-05-18	0	201.0	139.0	-	-	-	0	0	-	201.0	139.0	-	-	-	0	-	-0.79%
2017-05-17	0	202.6	139.0	-	202.6	202.6	1,200	243,120	202.60	202.6	139.0	-	202.6	202.6	1,200	202.60	-0.30%
2017-05-16	0	203.2	139.0	-	-	-	0	0	-	203.2	139.0	-	-	-	0	-	0.00%
2017-05-15	0	203.2	139.0	-	202.4	203.2	2,150	435,760	202.68	203.2	139.0	-	202.4	203.2	2,150	202.68	0.40%
2017-05-12	0	202.4	139.0	-	-	-	0	0	-	202.4	139.0	-	-	-	0	-	0.00%
2017-05-11	0	202.4	139.0	-	202.4	202.4	200	40,480	202.40	202.4	139.0	-	202.4	202.4	200	202.40	1.00%
2017-05-10	0	200.4	139.0	-	-	-	0	0	-	200.4	139.0	-	-	-	0	-	0.00%
2017-05-09	0	200.4	139.0	-	-	-	0	0	-	200.4	139.0	-	-	-	0	-	0.30%
2017-05-08	0	199.8	139.0	-	-	-	0	0	-	199.8	139.0	-	-	-	0	-	0.00%
2017-05-05	0	199.8	139.0	-	-	-	0	0	-	199.8	139.0	-	-	-	0	-	-0.20%
2017-05-04	0	200.2	139.0	-	200.0	200.6	1,525	305,310	200.20	200.2	139.0	-	200.0	200.6	1,525	200.20	0.00%
2017-05-02	0	200.2	139.0	-	200.0	200.0	200	40,000	200.00	200.2	139.0	-	200.0	200.0	200	200.00	1.52%
2017-04-28	0	197.2	139.0	-	-	-	0	0	-	197.2	139.0	-	-	-	0	-	0.00%
2017-04-27	0	197.2	139.0	-	-	-	0	0	-	197.2	139.0	-	-	-	0	-	0.00%
2017-04-26	0	197.2	139.0	-	-	-	0	0	-	197.2	139.0	-	-	-	0	-	0.46%
2017-04-25	0	196.3	139.0	-	-	-	0	0	-	196.3	139.0	-	-	-	0	-	1.03%
2017-04-24	0	194.3	139.0	-	194.1	194.3	1,800	349,485	194.16	194.3	139.0	-	194.1	194.3	1,800	194.16	1.36%
2017-04-21	0	191.7	139.0	-	-	-	0	0	-	191.7	139.0	-	-	-	0	-	0.58%
2017-04-20	0	190.6	139.0	-	-	-	0	0	-	190.6	139.0	-	-	-	0	-	0.05%
2017-04-19	0	190.5	139.0	-	189.4	190.6	4,250	808,225	190.17	190.5	139.0	-	189.4	190.6	4,250	190.17	-0.83%
2017-04-18	0	192.1	139.0	-	-	-	0	0	-	192.1	139.0	-	-	-	0	-	-1.59%
2017-04-13	0	195.2	139.0	-	195.2	195.2	8,000	1,561,600	195.20	195.2	139.0	-	195.2	195.2	8,000	195.20	0.67%
2017-04-12	0	193.9	139.0	-	-	-	0	0	-	193.9	139.0	-	-	-	0	-	0.52%
2017-04-11	0	192.9	139.0	-	-	-	0	0	-	192.9	139.0	-	-	-	0	-	-0.21%
2017-04-10	0	193.3	192.5	193.3	-	-	0	0	-	193.3	192.5	193.3	-	-	0	-	-0.21%
2017-04-07	0	193.7	139.0	-	-	-	0	0	-	193.7	139.0	-	-	-	0	-	-0.62%
2017-04-06	0	194.9	139.0	-	-	-	0	0	-	194.9	139.0	-	-	-	0	-	-0.76%
2017-04-05	0	196.4	139.0	-	-	-	0	0	-	196.4	139.0	-	-	-	0	-	1.18%
2017-04-03	0	194.1	139.0	-	195.1	195.1	8,000	1,560,800	195.10	194.1	139.0	-	195.1	195.1	8,000	195.10	-0.46%
2017-03-31	0	195.0	139.0	-	-	-	0	0	-	195.0	139.0	-	-	-	0	-	-0.36%
2017-03-30	0	195.7	139.0	-	-	-	0	0	-	195.7	139.0	-	-	-	0	-	-0.25%
2017-03-29	0	196.2	139.0	-	196.2	196.2	500	98,100	196.20	196.2	139.0	-	196.2	196.2	500	196.20	-0.05%
2017-03-28	0	196.3	139.0	-	-	-	0	0	-	196.3	139.0	-	-	-	0	-	0.51%
2017-03-27	0	195.3	139.0	-	194.9	195.0	8,550	1,666,400	194.90	195.3	139.0	-	194.9	195.0	8,550	194.90	0.31%
2017-03-24	0	194.7	139.0	-	-	-	0	0	-	194.7	139.0	-	-	-	0	-	0.10%
2017-03-23	0	194.5	139.0	-	194.4	194.9	1,050	204,300	194.57	194.5	139.0	-	194.4	194.9	1,050	194.57	-0.56%
2017-03-22	0	195.6	139.0	-	-	-	0	0	-	195.6	139.0	-	-	-	0	-	-0.25%
2017-03-21	0	196.1	139.0	-	-	-	0	0	-	196.1	139.0	-	-	-	0	-	0.87%
2017-03-20	0	194.4	139.0	-	194.0	194.4	2,075	402,940	194.19	194.4	139.0	-	194.0	194.4	2,075	194.19	0.52%
2017-03-17	0	193.4	139.0	-	193.8	193.8	8,000	1,550,400	193.80	193.4	139.0	-	193.8	193.8	8,000	193.80	0.42%
2017-03-16	0	192.6	139.0	-	191.6	192.6	4,350	836,665	192.34	192.6	139.0	-	191.6	192.6	4,350	192.34	2.01%
2017-03-15	0	188.8	139.0	-	-	-	0	0	-	188.8	139.0	-	-	-	0	-	0.32%
2017-03-14	0	188.2	139.0	-	188.7	188.7	8,000	1,509,600	188.70	188.2	139.0	-	188.7	188.7	8,000	188.70	0.48%
2017-03-13	0	187.3	139.0	-	-	-	0	0	-	187.3	139.0	-	-	-	0	-	1.13%
2017-03-10	0	185.2	139.0	-	184.2	185.1	24,775	4,568,485	184.40	185.2	139.0	-	184.2	185.1	24,775	184.40	-0.32%
2017-03-09	0	185.8	139.0	-	185.1	186.4	11,800	2,189,895	185.58	185.8	139.0	-	185.1	186.4	11,800	185.58	-1.38%
2017-03-08	0	188.4	139.0	-	-	-	0	0	-	188.4	139.0	-	-	-	0	-	0.37%
2017-03-07	0	187.7	139.0	-	-	-	0	0	-	187.7	139.0	-	-	-	0	-	0.91%
2017-03-06	0	186.0	139.0	-	-	-	0	0	-	186.0	139.0	-	-	-	0	-	0.00%
2017-03-03	0	186.0	139.0	-	-	-	0	0	-	186.0	139.0	-	-	-	0	-	-1.33%
2017-03-02	0	188.5	139.0	-	-	-	0	0	-	188.5	139.0	-	-	-	0	-	-0.42%
2017-03-01	0	189.3	139.0	-	-	-	0	0	-	189.3	139.0	-	-	-	0	-	-0.37%
2017-02-28	0	190.0	139.0	-	-	-	0	0	-	190.0	139.0	-	-	-	0	-	-0.26%
2017-02-27	0	190.5	139.0	-	190.4	191.8	2,650	506,420	191.10	190.5	139.0	-	190.4	191.8	2,650	191.10	-0.21%
2017-02-24	0	190.9	139.0	-	190.4	191.2	2,650	505,280	190.67	190.9	139.0	-	190.4	191.2	2,650	190.67	0.21%
2017-02-23	0	190.5	139.0	-	-	-	0	0	-	190.5	139.0	-	-	-	0	-	0.00%
2017-02-22	0	190.5	139.0	-	191.0	191.0	400	76,400	191.00	190.5	139.0	-	191.0	191.0	400	191.00	0.21%
2017-02-21	0	190.1	139.0	-	-	-	0	0	-	190.1	139.0	-	-	-	0	-	0.00%
2017-02-20	0	190.1	139.0	-	190.1	190.4	3,000	570,620	190.21	190.1	139.0	-	190.1	190.4	3,000	190.21	-0.05%
2017-02-17	0	190.2	139.0	-	190.2	190.6	1,600	304,740	190.46	190.2	139.0	-	190.2	190.6	1,600	190.46	-0.21%
2017-02-16	0	190.6	139.0	-	190.6	191.3	200	38,205	191.03	190.6	139.0	-	190.6	191.3	200	191.03	-0.68%
2017-02-15	0	191.9	139.0	-	-	-	0	0	-	191.9	139.0	-	-	-	0	-	1.16%
2017-02-14	0	189.7	139.0	-	189.1	189.8	1,100	208,490	189.54	189.7	139.0	-	189.1	189.8	1,100	189.54	0.53%
2017-02-13	0	188.7	139.0	-	-	-	0	0	-	188.7	139.0	-	-	-	0	-	1.02%
2017-02-10	0	186.8	139.0	-	186.5	187.4	11,825	2,207,197	186.66	186.8	139.0	-	186.5	187.4	11,825	186.66	0.65%
2017-02-09	0	185.6	185.7	186.4	-	-	0	0	-	185.6	185.7	186.4	-	-	0	-	0.43%
2017-02-08	0	184.8	184.0	184.7	-	-	0	0	-	184.8	184.0	184.7	-	-	0	-	-0.27%
2017-02-07	0	185.3	139.0	-	-	-	0	0	-	185.3	139.0	-	-	-	0	-	-0.05%
2017-02-06	0	185.4	139.0	-	-	-	0	0	-	185.4	139.0	-	-	-	0	-	1.09%
2017-02-03	0	183.4	181.7	-	183.3	183.6	1,075	197,200	183.44	183.4	181.7	-	183.3	183.6	1,075	183.44	0.94%
2017-02-02	0	181.7	139.0	-	181.7	181.7	500	90,850	181.70	181.7	139.0	-	181.7	181.7	500	181.70	-1.57%
2017-02-01	0	184.6	139.0	-	184.6	184.9	3,300	609,485	184.69	184.6	139.0	-	184.6	184.9	3,300	184.69	-0.05%
2017-01-27	0	184.7	139.0	-	-	-	0	0	-	184.7	139.0	-	-	-	0	-	-0.75%
2017-01-26	0	186.1	139.0	-	184.0	186.1	16,100	2,992,800	185.89	186.1	139.0	-	184.0	186.1	16,100	185.89	1.42%
2017-01-25	0	183.5	139.0	184.0	183.1	183.1	300	54,930	183.10	183.5	139.0	184.0	183.1	183.1	300	183.10	1.10%
2017-01-24	0	181.5	139.0	184.0	-	-	0	0	-	181.5	139.0	184.0	-	-	0	-	0.55%
2017-01-23	0	180.5	139.0	-	-	-	0	0	-	180.5	139.0	-	-	-	0	-	1.29%
2017-01-20	0	178.2	139.0	-	-	-	0	0	-	178.2	139.0	-	-	-	0	-	0.28%
2017-01-19	0	177.7	160.0	184.0	177.4	177.7	1,300	230,680	177.45	177.7	160.0	184.0	177.4	177.7	1,300	177.45	-0.34%
2017-01-18	0	178.3	160.0	184.0	-	-	0	0	-	178.3	160.0	184.0	-	-	0	-	0.00%
2017-01-17	0	178.3	160.0	184.0	178.0	178.0	125	22,250	178.00	178.3	160.0	184.0	178.0	178.0	125	178.00	0.68%
2017-01-16	0	177.1	160.0	178.0	-	-	0	0	-	177.1	160.0	178.0	-	-	0	-	-1.23%
2017-01-13	0	179.3	158.2	184.0	-	-	0	0	-	179.3	158.2	184.0	-	-	0	-	0.00%
2017-01-12	0	179.3	158.2	184.0	-	-	0	0	-	179.3	158.2	184.0	-	-	0	-	1.64%
2017-01-11	0	176.4	158.2	184.0	176.4	176.4	25	4,410	176.40	176.4	158.2	184.0	176.4	176.4	25	176.40	0.06%
2017-01-10	0	176.3	158.2	184.0	-	-	0	0	-	176.3	158.2	184.0	-	-	0	-	0.11%
2017-01-09	0	176.1	158.2	184.0	-	-	0	0	-	176.1	158.2	184.0	-	-	0	-	0.00%
2017-01-06	0	176.1	158.2	184.0	-	-	0	0	-	176.1	158.2	184.0	-	-	0	-	0.17%
2017-01-05	0	175.8	158.2	184.0	174.9	176.0	9,150	1,604,875	175.40	175.8	158.2	184.0	174.9	176.0	9,150	175.40	1.44%
2017-01-04	0	173.3	158.2	184.0	-	-	0	0	-	173.3	158.2	184.0	-	-	0	-	0.00%
2017-01-03	0	173.3	158.2	184.0	173.8	173.8	8,000	1,390,400	173.80	173.3	158.2	184.0	173.8	173.8	8,000	173.80	1.23%
2016-12-30	0	171.2	158.2	184.0	-	-	0	0	-	171.2	158.2	184.0	-	-	0	-	0.00%
2016-12-29	0	171.2	158.2	184.0	-	-	0	0	-	171.2	158.2	184.0	-	-	0	-	0.00%
2016-12-28	0	171.2	158.2	184.0	-	-	0	0	-	171.2	158.2	184.0	-	-	0	-	0.35%
2016-12-23	0	170.6	158.0	184.0	-	-	0	0	-	170.6	158.0	184.0	-	-	0	-	-0.23%
2016-12-22	0	171.0	158.0	184.0	-	-	0	0	-	171.0	158.0	184.0	-	-	0	-	-1.44%
2016-12-21	0	173.5	158.0	190.0	-	-	0	0	-	173.5	158.0	190.0	-	-	0	-	-0.29%
2016-12-20	0	174.0	158.0	184.0	-	-	0	0	-	174.0	158.0	184.0	-	-	0	-	-0.51%
2016-12-19	0	174.9	158.0	184.0	-	-	0	0	-	174.9	158.0	184.0	-	-	0	-	-1.07%
2016-12-16	0	176.8	158.0	184.0	-	-	0	0	-	176.8	158.0	184.0	-	-	0	-	-0.39%
2016-12-15	0	177.5	158.0	184.0	177.2	177.6	1,710	303,343	177.39	177.5	158.0	184.0	177.2	177.6	1,710	177.39	-0.50%
2016-12-14	0	178.4	158.0	184.0	-	-	0	0	-	178.4	158.0	184.0	-	-	0	-	0.00%
2016-12-13	0	178.4	158.0	184.0	-	-	0	0	-	178.4	158.0	184.0	-	-	0	-	0.34%
2016-12-12	0	177.8	158.0	184.0	178.7	178.7	25	4,467	178.68	177.8	158.0	184.0	178.7	178.7	25	178.68	-0.50%
2016-12-09	0	178.7	158.0	184.0	-	-	0	0	-	178.7	158.0	184.0	-	-	0	-	0.68%
2016-12-08	0	177.5	158.0	184.0	-	-	0	0	-	177.5	158.0	184.0	-	-	0	-	1.60%
2016-12-07	0	174.7	158.0	184.0	-	-	0	0	-	174.7	158.0	184.0	-	-	0	-	0.00%
2016-12-06	0	174.7	158.0	184.0	174.5	174.9	1,175	205,300	174.72	174.7	158.0	184.0	174.5	174.9	1,175	174.72	1.10%
2016-12-05	0	172.8	158.0	178.0	-	-	0	0	-	172.8	158.0	178.0	-	-	0	-	-0.35%
2016-12-02	0	173.4	158.0	178.0	-	-	0	0	-	173.4	158.0	178.0	-	-	0	-	-1.25%
2016-12-01	0	175.6	158.0	178.0	175.6	175.6	8,000	1,404,800	175.60	175.6	158.0	178.0	175.6	175.6	8,000	175.60	-0.23%
2016-11-30	0	176.0	158.0	178.0	-	-	0	0	-	176.0	158.0	178.0	-	-	0	-	0.00%
2016-11-29	0	176.0	158.0	178.0	-	-	0	0	-	176.0	158.0	178.0	-	-	0	-	-0.11%
2016-11-28	0	176.2	158.0	184.0	-	-	0	0	-	176.2	158.0	184.0	-	-	0	-	1.32%
2016-11-25	0	173.9	158.0	184.0	-	-	0	0	-	173.9	158.0	184.0	-	-	0	-	0.35%
2016-11-24	0	173.3	158.0	184.0	173.3	174.3	1,175	204,052	173.66	173.3	158.0	184.0	173.3	174.3	1,175	173.66	-0.80%
2016-11-23	0	174.7	158.0	184.0	-	-	0	0	-	174.7	158.0	184.0	-	-	0	-	0.17%
2016-11-22	0	174.4	158.0	184.0	173.8	174.9	13,075	2,277,422	174.18	174.4	158.0	184.0	173.8	174.9	13,075	174.18	1.81%
2016-11-21	0	171.3	158.0	184.0	171.3	171.3	300	51,390	171.30	171.3	158.0	184.0	171.3	171.3	300	171.30	0.18%
2016-11-18	0	171.0	158.0	184.0	170.6	170.6	8,000	1,364,800	170.60	171.0	158.0	184.0	170.6	170.6	8,000	170.60	0.00%
2016-11-17	0	171.0	158.0	184.0	-	-	0	0	-	171.0	158.0	184.0	-	-	0	-	0.18%
2016-11-16	0	170.7	158.0	184.0	-	-	0	0	-	170.7	158.0	184.0	-	-	0	-	0.23%
2016-11-15	0	170.3	158.0	171.0	-	-	0	0	-	170.3	158.0	171.0	-	-	0	-	0.29%
2016-11-14	0	169.8	158.0	184.0	169.8	169.8	8,000	1,358,400	169.80	169.8	158.0	184.0	169.8	169.8	8,000	169.80	-1.11%
2016-11-11	0	171.7	171.5	172.2	-	-	0	0	-	171.7	171.5	172.2	-	-	0	-	-3.27%
2016-11-10	0	177.5	158.0	190.0	177.5	177.5	2,000	355,000	177.50	177.5	158.0	190.0	177.5	177.5	2,000	177.50	1.37%
2016-11-09	0	175.1	158.0	184.0	174.1	174.1	500	87,050	174.10	175.1	158.0	184.0	174.1	174.1	500	174.10	-2.40%
2016-11-08	0	179.4	158.0	184.0	-	-	0	0	-	179.4	158.0	184.0	-	-	0	-	0.62%
2016-11-07	0	178.3	158.0	184.0	176.4	178.3	11,750	2,084,972	177.44	178.3	158.0	184.0	176.4	178.3	11,750	177.44	1.08%
2016-11-04	0	176.4	158.0	176.5	-	-	0	0	-	176.4	158.0	176.5	-	-	0	-	0.00%
2016-11-03	0	176.4	158.0	184.0	-	-	0	0	-	176.4	158.0	184.0	-	-	0	-	-0.95%
2016-11-02	0	178.1	158.0	184.0	-	-	0	0	-	178.1	158.0	184.0	-	-	0	-	-0.89%
2016-11-01	0	179.7	158.0	184.0	179.6	179.6	100	17,960	179.60	179.7	158.0	184.0	179.6	179.6	100	179.60	0.11%
2016-10-31	0	179.5	158.0	184.0	-	-	0	0	-	179.5	158.0	184.0	-	-	0	-	0.00%
2016-10-28	0	179.5	158.0	184.0	-	-	0	0	-	179.5	158.0	184.0	-	-	0	-	-0.22%
2016-10-27	0	179.9	158.0	184.0	-	-	0	0	-	179.9	158.0	184.0	-	-	0	-	-0.77%
2016-10-26	0	181.3	158.0	184.0	181.3	181.3	5,550	1,006,215	181.30	181.3	158.0	184.0	181.3	181.3	5,550	181.30	-0.44%
2016-10-25	0	182.1	158.0	182.7	180.1	182.7	10,600	1,929,850	182.06	182.1	158.0	182.7	180.1	182.7	10,600	182.06	0.50%
2016-10-24	0	181.2	158.0	184.0	179.6	181.2	40,000	7,204,800	180.12	181.2	158.0	184.0	179.6	181.2	40,000	180.12	0.67%
2016-10-20	0	180.0	158.0	184.0	179.7	180.6	16,000	2,882,400	180.15	180.0	158.0	184.0	179.7	180.6	16,000	180.15	0.00%
2016-10-19	0	180.0	160.0	184.0	180.2	180.6	24,000	4,329,600	180.40	180.0	160.0	184.0	180.2	180.6	24,000	180.40	0.78%
2016-10-18	0	178.6	158.0	184.0	177.7	178.4	16,000	2,848,800	178.05	178.6	158.0	184.0	177.7	178.4	16,000	178.05	1.25%
2016-10-17	0	176.4	158.0	184.0	-	-	0	0	-	176.4	158.0	184.0	-	-	0	-	-0.40%
2016-10-14	0	177.1	158.0	184.0	-	-	0	0	-	177.1	158.0	184.0	-	-	0	-	0.34%
2016-10-13	0	176.5	158.0	184.0	176.6	177.3	4,000	707,780	176.95	176.5	158.0	184.0	176.6	177.3	4,000	176.95	-1.40%
2016-10-12	0	179.0	158.0	184.0	179.0	179.0	500	89,500	179.00	179.0	158.0	184.0	179.0	179.0	500	179.00	0.96%
2016-10-11	0	177.3	158.0	184.0	176.7	180.2	5,150	912,290	177.14	177.3	158.0	184.0	176.7	180.2	5,150	177.14	-1.28%
2016-10-07	0	179.6	158.0	180.2	-	-	0	0	-	179.6	158.0	180.2	-	-	0	-	-0.06%
2016-10-06	0	179.7	158.0	184.0	-	-	0	0	-	179.7	158.0	184.0	-	-	0	-	0.00%
2016-10-05	0	179.7	158.0	184.0	179.4	179.8	16,000	2,873,600	179.60	179.7	158.0	184.0	179.4	179.8	16,000	179.60	0.00%
2016-10-04	0	179.7	158.0	184.0	-	-	0	0	-	179.7	158.0	184.0	-	-	0	-	0.50%
2016-10-03	0	178.8	158.0	184.0	178.4	178.6	3,400	606,900	178.50	178.8	158.0	184.0	178.4	178.6	3,400	178.50	0.79%
2016-09-30	0	177.4	158.0	184.0	177.3	177.4	1,350	239,405	177.34	177.4	158.0	184.0	177.3	177.4	1,350	177.34	-1.44%
2016-09-29	0	180.0	158.0	184.0	180.5	181.0	1,325	239,387	180.67	180.0	158.0	184.0	180.5	181.0	1,325	180.67	0.73%
2016-09-28	0	178.7	158.0	184.0	-	-	0	0	-	178.7	158.0	184.0	-	-	0	-	0.11%
2016-09-27	0	178.5	158.0	184.0	178.2	178.6	24,000	4,282,400	178.43	178.5	158.0	184.0	178.2	178.6	24,000	178.43	0.96%
2016-09-26	0	176.8	158.0	184.0	-	-	0	0	-	176.8	158.0	184.0	-	-	0	-	-1.89%
2016-09-23	0	180.2	158.0	184.0	179.2	180.7	8,300	1,487,810	179.25	180.2	158.0	184.0	179.2	180.7	8,300	179.25	0.90%
2016-09-22	0	178.6	158.0	184.0	178.6	178.6	5,125	915,325	178.60	178.6	158.0	184.0	178.6	178.6	5,125	178.60	0.22%
2016-09-21	0	178.2	158.0	184.0	176.9	177.6	3,400	602,420	177.18	178.2	158.0	184.0	176.9	177.6	3,400	177.18	0.45%
2016-09-20	0	177.4	158.0	184.0	177.4	177.4	4,175	740,645	177.40	177.4	158.0	184.0	177.4	177.4	4,175	177.40	0.28%
2016-09-19	0	176.9	176.8	177.3	-	-	0	0	-	176.9	176.8	177.3	-	-	0	-	4.18%
2016-09-15	0	169.8	158.0	184.0	-	-	0	0	-	169.8	158.0	184.0	-	-	0	-	-0.12%
2016-09-14	0	170.0	169.1	169.6	170.8	170.8	8,000	1,366,400	170.80	170.0	169.1	169.6	170.8	170.8	8,000	170.80	-0.18%
2016-09-13	0	170.3	158.0	184.0	170.0	170.4	8,050	1,371,700	170.40	170.3	158.0	184.0	170.0	170.4	8,050	170.40	0.18%
2016-09-12	0	170.0	-	184.0	170.4	171.4	8,125	1,384,612	170.41	170.0	-	184.0	170.4	171.4	8,125	170.41	-3.19%
2016-09-09	0	175.6	165.0	184.0	-	-	0	0	-	175.6	165.0	184.0	-	-	0	-	-2.23%
2016-09-08	0	179.6	165.0	184.0	179.6	180.0	2,250	404,410	179.74	179.6	165.0	184.0	179.6	180.0	2,250	179.74	-0.39%
2016-09-07	0	180.3	-	184.0	179.7	179.7	100	17,970	179.70	180.3	-	184.0	179.7	179.7	100	179.70	2.10%
2016-09-06	0	176.6	155.0	185.0	176.4	176.9	2,850	503,690	176.73	176.6	155.0	185.0	176.4	176.9	2,850	176.73	0.23%
2016-09-05	0	176.2	155.0	184.0	172.0	176.2	8,025	1,413,900	176.19	176.2	155.0	184.0	172.0	176.2	8,025	176.19	2.62%
2016-09-02	0	171.7	155.0	184.0	-	-	0	0	-	171.7	155.0	184.0	-	-	0	-	0.06%
2016-09-01	0	171.6	155.0	184.0	-	-	0	0	-	171.6	155.0	184.0	-	-	0	-	-0.58%
2016-08-31	0	172.6	155.0	184.0	172.7	172.7	8,000	1,381,600	172.70	172.6	155.0	184.0	172.7	172.7	8,000	172.70	-0.46%
2016-08-30	0	173.4	155.0	184.0	-	-	0	0	-	173.4	155.0	184.0	-	-	0	-	0.00%
2016-08-29	0	173.4	155.0	184.0	-	-	0	0	-	173.4	155.0	184.0	-	-	0	-	-0.40%
2016-08-26	0	174.1	173.9	184.0	-	-	0	0	-	174.1	173.9	184.0	-	-	0	-	0.00%
2016-08-25	0	174.1	155.0	184.0	-	-	0	0	-	174.1	155.0	184.0	-	-	0	-	1.22%
2016-08-24	0	172.0	155.0	184.0	-	-	0	0	-	172.0	155.0	184.0	-	-	0	-	-0.41%
2016-08-23	0	172.7	155.0	184.0	-	-	0	0	-	172.7	155.0	184.0	-	-	0	-	0.94%
2016-08-22	0	171.1	155.0	184.0	-	-	0	0	-	171.1	155.0	184.0	-	-	0	-	-0.81%
2016-08-19	0	172.5	155.0	184.0	-	-	0	0	-	172.5	155.0	184.0	-	-	0	-	-2.10%
2016-08-18	0	176.2	155.0	184.0	175.6	176.2	6,575	1,157,130	175.99	176.2	155.0	184.0	175.6	176.2	6,575	175.99	0.74%
2016-08-17	0	174.9	175.2	175.7	174.9	175.5	24,000	4,203,200	175.13	174.9	175.2	175.7	174.9	175.5	24,000	175.13	-0.96%
2016-08-16	0	176.6	155.0	185.0	-	-	0	0	-	176.6	155.0	185.0	-	-	0	-	-0.17%
2016-08-15	0	176.9	155.0	185.0	-	-	0	0	-	176.9	155.0	185.0	-	-	0	-	0.06%
2016-08-12	0	176.8	155.0	184.0	-	-	0	0	-	176.8	155.0	184.0	-	-	0	-	0.00%
2016-08-11	0	176.8	155.0	184.0	178.7	178.7	25	4,467	178.68	176.8	155.0	184.0	178.7	178.7	25	178.68	-1.28%
2016-08-10	0	179.1	155.0	184.0	177.8	178.0	2,845	506,345	177.98	179.1	155.0	184.0	177.8	178.0	2,845	177.98	1.30%
2016-08-09	0	176.8	155.0	184.0	176.5	176.5	100	17,650	176.50	176.8	155.0	184.0	176.5	176.5	100	176.50	0.45%
2016-08-08	0	176.0	155.0	179.0	-	-	0	0	-	176.0	155.0	179.0	-	-	0	-	0.46%
2016-08-05	0	175.2	155.0	179.0	-	-	0	0	-	175.2	155.0	179.0	-	-	0	-	1.68%
2016-08-04	0	172.3	155.0	184.0	-	-	0	0	-	172.3	155.0	184.0	-	-	0	-	0.47%
2016-08-03	0	171.5	155.0	184.0	-	-	0	0	-	171.5	155.0	184.0	-	-	0	-	-1.38%
2016-08-01	0	173.9	155.0	-	-	-	0	0	-	173.9	155.0	-	-	-	0	-	2.35%
2016-07-29	0	169.9	155.0	174.0	-	-	0	0	-	169.9	155.0	174.0	-	-	0	-	-0.12%
2016-07-28	0	170.1	155.0	174.0	-	-	0	0	-	170.1	155.0	174.0	-	-	0	-	0.00%
2016-07-27	0	170.1	155.0	174.0	-	-	0	0	-	170.1	155.0	174.0	-	-	0	-	0.41%
2016-07-26	0	169.4	155.0	-	168.6	169.4	3,875	654,322	168.86	169.4	155.0	-	168.6	169.4	3,875	168.86	0.53%
2016-07-25	0	168.5	155.0	-	168.4	168.5	1,000	168,450	168.45	168.5	155.0	-	168.4	168.5	1,000	168.45	-0.24%
2016-07-22	0	168.9	155.0	-	168.8	169.1	9,175	1,551,140	169.06	168.9	155.0	-	168.8	169.1	9,175	169.06	-0.82%
2016-07-21	0	170.3	145.0	-	170.1	170.1	100	17,010	170.10	170.3	145.0	-	170.1	170.1	100	170.10	0.83%
2016-07-20	0	168.9	168.6	169.1	-	-	0	0	-	168.9	168.6	169.1	-	-	0	-	0.00%
2016-07-19	0	168.9	145.0	-	168.3	168.3	8,000	1,346,400	168.30	168.9	145.0	-	168.3	168.3	8,000	168.30	0.06%
2016-07-18	0	168.8	168.7	169.2	168.8	168.8	6,500	1,097,200	168.80	168.8	168.7	169.2	168.8	168.8	6,500	168.80	0.54%
2016-07-15	0	167.9	145.0	-	167.9	167.9	175	29,382	167.90	167.9	145.0	-	167.9	167.9	175	167.90	0.66%
2016-07-14	0	166.8	145.0	-	166.8	166.8	375	62,550	166.80	166.8	145.0	-	166.8	166.8	375	166.80	1.28%
2016-07-13	0	164.7	145.0	-	-	-	0	0	-	164.7	145.0	-	-	-	0	-	0.00%
2016-07-12	0	164.7	145.0	-	163.8	164.7	3,625	594,337	163.96	164.7	145.0	-	163.8	164.7	3,625	163.96	1.04%
2016-07-11	0	163.0	162.8	163.5	162.7	162.7	8,000	1,301,600	162.70	163.0	162.8	163.5	162.7	162.7	8,000	162.70	2.71%
2016-07-08	0	158.7	145.0	-	158.1	158.7	36,525	5,785,907	158.41	158.7	145.0	-	158.1	158.7	36,525	158.41	-0.19%
2016-07-07	0	159.0	159.0	159.5	-	-	0	0	-	159.0	159.0	159.5	-	-	0	-	1.02%
2016-07-06	0	157.4	145.0	-	-	-	0	0	-	157.4	145.0	-	-	-	0	-	-1.63%
2016-07-05	0	160.0	145.0	-	160.0	160.0	8,000	1,280,000	160.00	160.0	145.0	-	160.0	160.0	8,000	160.00	-0.68%
2016-07-04	0	161.1	145.0	-	161.1	161.6	12,625	2,036,800	161.33	161.1	145.0	-	161.1	161.6	12,625	161.33	1.58%
2016-06-30	0	158.6	145.0	-	-	-	0	0	-	158.6	145.0	-	-	-	0	-	1.34%
2016-06-29	0	156.5	145.0	156.9	-	-	0	0	-	156.5	145.0	156.9	-	-	0	-	1.23%
2016-06-28	0	154.6	154.2	-	-	-	0	0	-	154.6	154.2	-	-	-	0	-	0.26%
2016-06-27	0	154.2	145.0	-	-	-	0	0	-	154.2	145.0	-	-	-	0	-	0.00%
2016-06-24	0	154.2	145.0	-	152.8	157.9	56,125	8,656,410	154.23	154.2	145.0	-	152.8	157.9	56,125	154.23	-2.34%
2016-06-23	0	157.9	145.0	-	157.9	158.3	16,000	2,529,600	158.10	157.9	145.0	-	157.9	158.3	16,000	158.10	-0.06%
2016-06-22	0	158.0	157.6	158.0	158.1	158.8	9,050	1,437,015	158.79	158.0	157.6	158.0	158.1	158.8	9,050	158.79	0.13%
2016-06-21	0	157.8	145.0	-	-	-	0	0	-	157.8	145.0	-	-	-	0	-	0.83%
2016-06-20	0	156.5	156.5	157.0	-	-	0	0	-	156.5	156.5	157.0	-	-	0	-	0.77%
2016-06-17	0	155.3	155.2	155.7	-	-	0	0	-	155.3	155.2	155.7	-	-	0	-	1.11%
2016-06-16	0	153.6	153.1	-	154.3	154.7	16,000	2,472,000	154.50	153.6	153.1	-	154.3	154.7	16,000	154.50	-1.22%
2016-06-15	0	155.5	155.5	155.9	154.8	155.4	1,000	155,100	155.10	155.5	155.5	155.9	154.8	155.4	1,000	155.10	0.71%
2016-06-14	0	154.4	145.0	-	-	-	0	0	-	154.4	145.0	-	-	-	0	-	0.00%
2016-06-13	0	154.4	145.0	-	153.9	154.5	22,325	3,447,767	154.44	154.4	145.0	-	153.9	154.5	22,325	154.44	-1.84%
2016-06-10	0	157.3	145.0	158.0	157.9	158.2	27,500	4,347,050	158.07	157.3	145.0	158.0	157.9	158.2	27,500	158.07	-1.01%
2016-06-08	0	158.9	130.0	-	158.7	159.7	16,300	2,590,220	158.91	158.9	130.0	-	158.7	159.7	16,300	158.91	1.08%
2016-06-07	0	157.2	130.0	162.0	-	-	0	0	-	157.2	130.0	162.0	-	-	0	-	1.22%
2016-06-06	0	155.3	130.0	162.0	154.4	154.6	15,250	2,356,200	154.50	155.3	130.0	162.0	154.4	154.6	15,250	154.50	0.84%
2016-06-03	0	154.0	130.0	154.4	-	-	0	0	-	154.0	130.0	154.4	-	-	0	-	0.59%
2016-06-02	0	153.1	153.1	153.6	-	-	0	0	-	153.1	153.1	153.6	-	-	0	-	0.00%
2016-06-01	0	153.1	153.1	153.5	-	-	0	0	-	153.1	153.1	153.5	-	-	0	-	0.59%
2016-05-31	0	152.2	130.0	160.0	-	-	0	0	-	152.2	130.0	160.0	-	-	0	-	0.07%
2016-05-30	0	152.1	152.1	-	151.0	152.1	2,500	378,200	151.28	152.1	152.1	-	151.0	152.1	2,500	151.28	0.40%
2016-05-27	0	151.5	130.0	-	-	-	0	0	-	151.5	130.0	-	-	-	0	-	1.27%
2016-05-26	0	149.6	149.7	150.1	-	-	0	0	-	149.6	149.7	150.1	-	-	0	-	0.54%
2016-05-25	0	148.8	130.0	-	148.2	148.2	50	7,410	148.20	148.8	130.0	-	148.2	148.2	50	148.20	1.16%
2016-05-24	0	147.1	146.6	147.1	146.8	147.2	13,500	1,985,800	147.10	147.1	146.6	147.1	146.8	147.2	13,500	147.10	-0.47%
2016-05-23	0	147.8	130.0	-	148.1	148.1	25	3,702	148.08	147.8	130.0	-	148.1	148.1	25	148.08	2.92%
2016-05-20	0	143.6	143.6	144.0	143.4	143.4	500	71,700	143.40	143.6	143.6	144.0	143.4	143.4	500	143.40	1.13%
2016-05-19	0	142.0	141.5	142.0	142.1	142.1	150	21,315	142.10	142.0	141.5	142.0	142.1	142.1	150	142.10	-0.49%
2016-05-18	0	142.7	142.3	142.8	-	-	0	0	-	142.7	142.3	142.8	-	-	0	-	-0.63%
2016-05-17	0	143.6	143.3	143.7	143.6	143.6	4,000	574,400	143.60	143.6	143.3	143.7	143.6	143.6	4,000	143.60	0.91%
2016-05-16	0	142.3	142.1	142.5	142.3	142.3	4,000	569,200	142.30	142.3	142.1	142.5	142.3	142.3	4,000	142.30	0.07%
2016-05-13	0	142.2	141.7	142.1	-	-	0	0	-	142.2	141.7	142.1	-	-	0	-	-0.35%
2016-05-12	0	142.7	142.3	142.7	-	-	0	0	-	142.7	142.3	142.7	-	-	0	-	-0.49%
2016-05-11	0	143.4	143.0	143.4	-	-	0	0	-	143.4	143.0	143.4	-	-	0	-	-0.49%
2016-05-10	0	144.1	144.1	144.5	143.8	143.8	6,000	862,800	143.80	144.1	144.1	144.5	143.8	143.8	6,000	143.80	0.42%
2016-05-09	0	143.5	143.1	143.5	144.1	144.1	150	21,615	144.10	143.5	143.1	143.5	144.1	144.1	150	144.10	-0.42%
2016-05-06	0	144.1	143.7	144.2	-	-	0	0	-	144.1	143.7	144.2	-	-	0	-	-0.62%
2016-05-05	0	145.0	144.6	145.0	-	-	0	0	-	145.0	144.6	145.0	-	-	0	-	-0.75%
2016-05-04	0	146.1	145.7	146.1	-	-	0	0	-	146.1	145.7	146.1	-	-	0	-	-0.88%
2016-05-03	0	147.4	147.0	147.5	-	-	0	0	-	147.4	147.0	147.5	-	-	0	-	-1.47%
2016-04-29	0	149.6	149.3	149.7	-	-	0	0	-	149.6	149.3	149.7	-	-	0	-	-0.93%
2016-04-28	0	151.0	150.6	151.0	151.2	151.3	100	15,127	151.27	151.0	150.6	151.0	151.2	151.3	100	151.27	-1.37%
2016-04-27	0	153.1	153.1	153.5	152.6	153.0	8,150	1,246,890	152.99	153.1	153.1	153.5	152.6	153.0	8,150	152.99	-0.58%
2016-04-26	0	154.0	154.0	154.4	-	-	0	0	-	154.0	154.0	154.4	-	-	0	-	0.52%
2016-04-25	0	153.2	153.1	153.5	-	-	0	0	-	153.2	153.1	153.5	-	-	0	-	0.00%
2016-04-22	0	153.2	153.0	153.4	152.8	153.8	2,575	394,892	153.36	153.2	153.0	153.4	152.8	153.8	2,575	153.36	-0.33%
2016-04-21	0	153.7	153.7	154.2	-	-	0	0	-	153.7	153.7	154.2	-	-	0	-	0.59%
2016-04-20	0	152.8	152.4	152.9	-	-	0	0	-	152.8	152.4	152.9	-	-	0	-	-1.61%
2016-04-19	0	155.3	155.4	155.8	155.0	155.0	250	38,750	155.00	155.3	155.4	155.8	155.0	155.0	250	155.00	0.06%
2016-04-18	0	155.2	154.7	155.2	-	-	0	0	-	155.2	154.7	155.2	-	-	0	-	-0.39%
2016-04-15	0	155.8	155.9	156.4	-	-	0	0	-	155.8	155.9	156.4	-	-	0	-	0.58%
2016-04-14	0	154.9	154.6	155.1	154.9	155.2	525	81,330	154.91	154.9	154.6	155.1	154.9	155.2	525	154.91	-0.26%
2016-04-13	0	155.3	155.3	155.8	154.9	154.9	100	15,490	154.90	155.3	155.3	155.8	154.9	154.9	100	154.90	1.50%
2016-04-12	0	153.0	152.6	153.0	-	-	0	0	-	153.0	152.6	153.0	-	-	0	-	-0.20%
2016-04-11	0	153.3	153.2	153.7	152.8	152.8	25	3,820	152.80	153.3	153.2	153.7	152.8	152.8	25	152.80	0.79%
2016-04-08	0	152.1	152.1	152.5	-	-	0	0	-	152.1	152.1	152.5	-	-	0	-	0.80%
2016-04-07	0	150.9	150.5	150.9	-	-	0	0	-	150.9	150.5	150.9	-	-	0	-	-0.46%
2016-04-06	0	151.6	151.1	151.6	-	-	0	0	-	151.6	151.1	151.6	-	-	0	-	-1.69%
2016-04-05	0	154.2	153.8	154.2	-	-	0	0	-	154.2	153.8	154.2	-	-	0	-	-0.32%
2016-04-01	0	154.7	154.3	154.7	-	-	0	0	-	154.7	154.3	154.7	-	-	0	-	-1.59%
2016-03-31	0	157.2	156.7	157.2	157.3	157.9	1,000	157,600	157.60	157.2	156.7	157.2	157.3	157.9	1,000	157.60	-0.38%
2016-03-30	0	157.8	157.8	158.3	-	-	0	0	-	157.8	157.8	158.3	-	-	0	-	2.07%
2016-03-29	0	154.6	154.1	154.5	-	-	0	0	-	154.6	154.1	154.5	-	-	0	-	-0.45%
2016-03-24	0	155.3	154.8	155.2	-	-	0	0	-	155.3	154.8	155.2	-	-	0	-	-0.64%
2016-03-23	0	156.3	155.9	156.3	-	-	0	0	-	156.3	155.9	156.3	-	-	0	-	-0.38%
2016-03-22	0	156.9	156.5	156.9	157.0	157.1	550	86,400	157.09	156.9	156.5	156.9	157.0	157.1	550	157.09	-0.44%
2016-03-21	0	157.6	157.0	157.4	157.8	157.8	300	47,340	157.80	157.6	157.0	157.4	157.8	157.8	300	157.80	-0.13%
2016-03-18	0	157.8	158.2	158.7	-	-	0	0	-	157.8	158.2	158.7	-	-	0	-	1.22%
2016-03-17	0	155.9	155.8	156.3	155.9	155.9	250	38,975	155.90	155.9	155.8	156.3	155.9	155.9	250	155.90	1.83%
2016-03-16	0	153.1	153.0	153.5	152.7	152.9	600	91,720	152.87	153.1	153.0	153.5	152.7	152.9	600	152.87	0.66%
2016-03-15	0	152.1	151.6	152.0	-	-	0	0	-	152.1	151.6	152.0	-	-	0	-	-2.06%
2016-03-14	0	155.3	155.3	155.7	155.2	155.2	500	77,600	155.20	155.3	155.3	155.7	155.2	155.2	500	155.20	1.24%
2016-03-11	0	153.4	153.5	153.9	-	-	0	0	-	153.4	153.5	153.9	-	-	0	-	0.99%
2016-03-10	0	151.9	151.9	152.4	-	-	0	0	-	151.9	151.9	152.4	-	-	0	-	0.00%
2016-03-09	0	151.9	151.9	152.3	150.6	151.8	300	45,360	151.20	151.9	151.9	152.3	150.6	151.8	300	151.20	-0.46%
2016-03-08	0	152.6	152.2	152.6	-	-	0	0	-	152.6	152.2	152.6	-	-	0	-	-0.20%
2016-03-07	0	152.9	152.4	152.9	-	-	0	0	-	152.9	152.4	152.9	-	-	0	-	-0.26%
2016-03-04	0	153.3	152.9	153.3	152.7	153.3	600	91,680	152.80	153.3	152.9	153.3	152.7	153.3	600	152.80	1.66%
2016-03-03	0	150.8	150.9	151.3	-	-	0	0	-	150.8	150.9	151.3	-	-	0	-	1.21%
2016-03-02	0	149.0	149.1	149.5	-	-	0	0	-	149.0	149.1	149.5	-	-	0	-	0.61%
2016-03-01	0	148.1	148.2	148.6	147.8	148.1	2,500	369,800	147.92	148.1	148.2	148.6	147.8	148.1	2,500	147.92	1.58%
2016-02-29	0	145.8	145.4	145.8	-	-	0	0	-	145.8	145.4	145.8	-	-	0	-	-0.41%
2016-02-26	0	146.4	146.3	146.8	-	-	0	0	-	146.4	146.3	146.8	-	-	0	-	0.90%
2016-02-25	0	145.1	145.1	145.5	-	-	0	0	-	145.1	145.1	145.5	-	-	0	-	0.69%
2016-02-24	0	144.1	143.7	144.1	-	-	0	0	-	144.1	143.7	144.1	-	-	0	-	-0.89%
2016-02-23	0	145.4	145.2	145.6	145.4	145.4	25	3,635	145.40	145.4	145.2	145.6	145.4	145.4	25	145.40	0.21%
2016-02-22	0	145.1	145.2	145.6	-	-	0	0	-	145.1	145.2	145.6	-	-	0	-	0.00%
2016-02-19	0	145.1	144.7	145.1	-	-	0	0	-	145.1	144.7	145.1	-	-	0	-	-0.14%
2016-02-18	0	145.3	145.4	145.8	-	-	0	0	-	145.3	145.4	145.8	-	-	0	-	1.04%
2016-02-17	0	143.8	143.5	143.9	-	-	0	0	-	143.8	143.5	143.9	-	-	0	-	0.00%
2016-02-16	0	143.8	143.8	144.2	142.9	143.2	7,100	1,016,142	143.12	143.8	143.8	144.2	142.9	143.2	7,100	143.12	1.91%
2016-02-15	0	141.1	141.1	141.5	140.6	141.6	7,860	1,108,376	141.01	141.1	141.1	141.5	140.6	141.6	7,860	141.01	2.32%
2016-02-12	0	137.9	137.5	137.9	-	-	0	0	-	137.9	137.5	137.9	-	-	0	-	-0.79%
2016-02-11	0	139.0	138.6	139.0	-	-	0	0	-	139.0	138.6	139.0	-	-	0	-	-3.14%
2016-02-05	0	143.5	143.5	143.9	143.0	143.4	1,500	214,900	143.27	143.5	143.5	143.9	143.0	143.4	1,500	143.27	0.84%
2016-02-04	0	142.3	142.7	143.1	-	-	0	0	-	142.3	142.7	143.1	-	-	0	-	0.85%
2016-02-03	0	141.1	140.9	141.3	-	-	0	0	-	141.1	140.9	141.3	-	-	0	-	0.00%
2016-02-02	0	141.1	140.5	140.9	-	-	0	0	-	141.1	140.5	140.9	-	-	0	-	0.00%
2016-02-01	0	141.1	141.1	141.5	-	-	16,625	2,342,462	140.90	141.1	141.1	141.5	-	-	16,625	140.90	1.07%
2016-01-29	0	139.6	139.6	140.0	136.4	139.1	24,000	3,316,800	138.20	139.6	139.6	140.0	136.4	139.1	24,000	138.20	2.35%
2016-01-28	0	136.4	136.6	137.0	-	-	0	0	-	136.4	136.6	137.0	-	-	0	-	0.89%
2016-01-27	0	135.2	135.1	135.5	-	-	0	0	-	135.2	135.1	135.5	-	-	0	-	0.97%
2016-01-26	0	133.9	133.6	134.0	134.6	134.6	8,000	1,076,800	134.60	133.9	133.6	134.0	134.6	134.6	8,000	134.60	-1.25%
2016-01-25	0	135.6	135.3	135.7	135.4	135.6	250	33,855	135.42	135.6	135.3	135.7	135.4	135.6	250	135.42	0.89%
2016-01-22	0	134.4	134.4	134.8	-	-	0	0	-	134.4	134.4	134.8	-	-	0	-	2.67%
2016-01-21	0	130.9	130.5	130.9	-	-	0	0	-	130.9	130.5	130.9	-	-	0	-	-0.83%
2016-01-20	0	132.0	131.6	132.0	-	-	0	0	-	132.0	131.6	132.0	-	-	0	-	-3.08%
2016-01-19	0	136.2	136.2	136.6	-	-	0	0	-	136.2	136.2	136.6	-	-	0	-	1.34%
2016-01-18	0	134.4	134.1	134.4	134.8	134.8	250	33,700	134.80	134.4	134.1	134.4	134.8	134.8	250	134.80	1.28%
2016-01-15	0	132.7	132.3	132.7	133.3	133.3	8,000	1,066,400	133.30	132.7	132.3	132.7	133.3	133.3	8,000	133.30	-0.82%
2016-01-14	0	133.8	133.9	134.3	133.2	133.2	250	33,300	133.20	133.8	133.9	134.3	133.2	133.2	250	133.20	-0.37%
2016-01-13	0	134.3	134.3	134.7	-	-	0	0	-	134.3	134.3	134.7	-	-	0	-	0.67%
2016-01-12	0	133.4	133.1	133.5	134.0	134.5	100	13,425	134.25	133.4	133.1	133.5	134.0	134.5	100	134.25	-0.22%
2016-01-11	0	133.7	133.5	133.9	133.4	134.4	17,650	2,364,625	133.97	133.7	133.5	133.9	133.4	134.4	17,650	133.97	-1.40%
2016-01-08	0	135.6	135.1	135.5	135.9	135.9	8,000	1,087,200	135.90	135.6	135.1	135.5	135.9	135.9	8,000	135.90	0.07%
2016-01-07	0	135.5	135.1	135.5	135.5	135.5	4,000	542,000	135.50	135.5	135.1	135.5	135.5	135.5	4,000	135.50	-2.59%
2016-01-06	0	139.1	138.7	139.1	140.0	140.0	175	24,500	140.00	139.1	138.7	139.1	140.0	140.0	175	140.00	-1.42%
2016-01-05	0	141.1	141.1	141.3	141.0	141.0	500	70,500	141.00	141.1	141.1	141.3	141.0	141.0	500	141.00	-0.07%
2016-01-04	0	141.2	140.6	141.0	141.7	143.4	15,125	2,156,812	142.60	141.2	140.6	141.0	141.7	143.4	15,125	142.60	-3.29%
2015-12-31	0	146.0	140.0	-	-	-	0	0	-	146.0	140.0	-	-	-	0	-	0.00%
2015-12-30	0	146.0	145.5	146.0	-	-	0	0	-	146.0	145.5	146.0	-	-	0	-	-0.48%
2015-12-29	0	146.7	145.9	146.4	-	-	0	0	-	146.7	145.9	146.4	-	-	0	-	-0.47%
2015-12-28	0	147.4	147.3	147.7	-	-	0	0	-	147.4	147.3	147.7	-	-	0	-	0.00%
2015-12-24	0	147.4	140.0	-	-	-	0	0	-	147.4	140.0	-	-	-	0	-	0.14%
2015-12-23	0	147.2	147.1	147.5	147.2	147.2	50	7,360	147.20	147.2	147.1	147.5	147.2	147.2	50	147.20	0.96%
2015-12-22	0	145.8	146.1	146.6	-	-	0	0	-	145.8	146.1	146.6	-	-	0	-	0.14%
2015-12-21	0	145.6	145.4	145.9	-	-	0	0	-	145.6	145.4	145.9	-	-	0	-	0.00%
2015-12-18	0	145.6	145.0	145.4	-	-	0	0	-	145.6	145.0	145.4	-	-	0	-	-0.55%
2015-12-17	0	146.4	146.1	146.5	-	-	10,375	1,518,900	146.40	146.4	146.1	146.5	-	-	10,375	146.40	0.97%
2015-12-16	0	145.0	144.8	145.3	-	-	0	0	-	145.0	144.8	145.3	-	-	0	-	0.83%
2015-12-15	0	143.8	143.4	143.8	-	-	0	0	-	143.8	143.4	143.8	-	-	0	-	-0.14%
2015-12-14	0	144.0	143.6	144.0	-	-	0	0	-	144.0	143.6	144.0	-	-	0	-	-0.21%
2015-12-11	0	144.3	143.6	144.0	-	-	0	0	-	144.3	143.6	144.0	-	-	0	-	-0.76%
2015-12-10	0	145.4	145.2	145.6	-	-	0	0	-	145.4	145.2	145.6	-	-	0	-	-0.89%
2015-12-09	0	146.7	146.0	146.4	-	-	0	0	-	146.7	146.0	146.4	-	-	0	-	-1.15%
2015-12-08	0	148.4	148.1	148.6	148.4	148.4	1,200	178,080	148.40	148.4	148.1	148.6	148.4	148.4	1,200	148.40	-1.40%
2015-12-07	0	150.5	150.4	150.8	-	-	0	0	-	150.5	150.4	150.8	-	-	0	-	0.87%
2015-12-04	0	149.2	148.8	149.2	149.5	149.5	7,500	1,121,250	149.50	149.2	148.8	149.2	149.5	149.5	7,500	149.50	-0.86%
2015-12-03	0	150.5	150.5	151.0	-	-	0	0	-	150.5	150.5	151.0	-	-	0	-	0.00%
2015-12-02	0	150.5	150.4	150.8	-	-	0	0	-	150.5	150.4	150.8	-	-	0	-	0.33%
2015-12-01	0	150.0	150.0	150.5	-	-	0	0	-	150.0	150.0	150.5	-	-	0	-	1.63%
2015-11-30	0	147.6	147.2	147.6	147.6	147.6	250	36,900	147.60	147.6	147.2	147.6	147.6	147.6	250	147.60	-1.20%
2015-11-27	0	149.4	149.0	149.5	149.4	149.4	750	112,050	149.40	149.4	149.0	149.5	149.4	149.4	750	149.40	-1.84%
2015-11-26	0	152.2	151.6	152.1	152.4	152.4	200	30,480	152.40	152.2	151.6	152.1	152.4	152.4	200	152.40	1.33%
2015-11-25	0	150.2	149.8	150.2	-	-	0	0	-	150.2	149.8	150.2	-	-	0	-	-0.46%
2015-11-24	0	150.9	150.4	150.8	-	-	0	0	-	150.9	150.4	150.8	-	-	0	-	-0.66%
2015-11-23	0	151.9	151.8	152.3	-	-	0	0	-	151.9	151.8	152.3	-	-	0	-	0.33%
2015-11-20	0	151.4	151.3	151.7	-	-	0	0	-	151.4	151.3	151.7	-	-	0	-	0.60%
2015-11-19	0	150.5	150.5	151.0	-	-	0	0	-	150.5	150.5	151.0	-	-	0	-	2.10%
2015-11-18	0	147.4	146.8	147.2	147.6	149.1	31,050	4,606,345	148.35	147.4	146.8	147.2	147.6	149.1	31,050	148.35	-1.14%
2015-11-17	0	149.1	148.6	149.0	150.1	150.1	8,000	1,200,800	150.10	149.1	148.6	149.0	150.1	150.1	8,000	150.10	0.95%
2015-11-16	0	147.7	147.2	147.7	-	-	0	0	-	147.7	147.2	147.7	-	-	0	-	-0.94%
2015-11-13	0	149.1	148.7	149.1	149.3	149.4	14,000	2,091,000	149.36	149.1	148.7	149.1	149.3	149.4	14,000	149.36	-1.52%
2015-11-12	0	151.4	151.4	151.8	151.3	151.3	3,000	453,900	151.30	151.4	151.4	151.8	151.3	151.3	3,000	151.30	0.87%
2015-11-11	0	150.1	149.3	149.8	-	-	0	0	-	150.1	149.3	149.8	-	-	0	-	-2.02%
2015-11-10	0	153.2	152.7	153.2	-	-	0	0	-	153.2	152.7	153.2	-	-	0	-	-0.78%
2015-11-09	0	154.4	153.9	154.3	-	-	0	0	-	154.4	153.9	154.3	-	-	0	-	-1.15%
2015-11-06	0	156.2	155.8	156.2	-	-	0	0	-	156.2	155.8	156.2	-	-	0	-	-2.13%
2015-11-05	0	159.6	159.1	159.6	162.0	162.0	100	16,200	162.00	159.6	159.1	159.6	162.0	162.0	100	162.00	-0.93%
2015-11-04	0	161.1	161.0	161.5	160.7	161.4	16,000	2,576,800	161.05	161.1	161.0	161.5	160.7	161.4	16,000	161.05	2.87%
2015-11-03	0	156.6	156.2	156.7	156.6	156.6	8,000	1,252,800	156.60	156.6	156.2	156.7	156.6	156.6	8,000	156.60	1.56%
2015-11-02	0	154.2	154.2	154.6	-	-	0	0	-	154.2	154.2	154.6	-	-	0	-	0.26%
2015-10-30	0	153.8	153.8	154.2	-	-	3,250	499,850	153.80	153.8	153.8	154.2	-	-	3,250	153.80	0.59%
2015-10-29	0	152.9	152.2	152.6	153.4	153.4	8,000	1,227,200	153.40	152.9	152.2	152.6	153.4	153.4	8,000	153.40	-1.55%
2015-10-28	0	155.3	154.4	154.8	-	-	0	0	-	155.3	154.4	154.8	-	-	0	-	-0.77%
2015-10-27	0	156.5	155.9	156.4	-	-	0	0	-	156.5	155.9	156.4	-	-	0	-	-0.38%
2015-10-26	0	157.1	156.8	157.2	-	-	0	0	-	157.1	156.8	157.2	-	-	0	-	0.00%
2015-10-23	0	157.1	157.1	157.5	156.2	156.2	8,000	1,249,600	156.20	157.1	157.1	157.5	156.2	156.2	8,000	156.20	1.35%
2015-10-22	0	155.0	154.7	155.1	154.6	154.6	8,000	1,236,800	154.60	155.0	154.7	155.1	154.6	154.6	8,000	154.60	-1.15%
2015-10-20	0	156.8	156.5	156.9	-	-	0	0	-	156.8	156.5	156.9	-	-	0	-	0.00%
2015-10-19	0	156.8	156.8	157.2	-	-	0	0	-	156.8	156.8	157.2	-	-	0	-	0.58%
2015-10-16	0	155.9	155.4	155.9	-	-	0	0	-	155.9	155.4	155.9	-	-	0	-	-1.02%
2015-10-15	0	157.5	157.2	157.6	157.1	157.6	1,500	236,100	157.40	157.5	157.2	157.6	157.1	157.6	1,500	157.40	2.54%
2015-10-14	0	153.6	153.0	153.4	-	-	0	0	-	153.6	153.0	153.4	-	-	0	-	-0.45%
2015-10-13	0	154.3	153.9	154.3	155.0	155.0	2,000	310,000	155.00	154.3	153.9	154.3	155.0	155.0	2,000	155.00	-0.77%
2015-10-12	0	155.5	155.5	155.9	-	-	0	0	-	155.5	155.5	155.9	-	-	0	-	0.39%
2015-10-09	0	154.9	154.7	155.1	154.5	154.9	16,000	2,475,200	154.70	154.9	154.7	155.1	154.5	154.9	16,000	154.70	1.64%
2015-10-08	0	152.4	151.9	152.3	-	-	0	0	-	152.4	151.9	152.3	-	-	0	-	-0.85%
2015-10-07	0	153.7	153.7	154.1	-	-	0	0	-	153.7	153.7	154.1	-	-	0	-	3.09%
2015-10-06	0	149.1	148.7	149.1	150.3	150.3	175	26,302	150.30	149.1	148.7	149.1	150.3	150.3	175	150.30	-0.27%
2015-10-05	0	149.5	149.5	149.9	147.8	148.4	16,000	2,369,600	148.10	149.5	149.5	149.9	147.8	148.4	16,000	148.10	1.49%
2015-10-02	0	147.3	146.5	147.0	147.3	147.5	175	25,787	147.35	147.3	146.5	147.0	147.3	147.5	175	147.35	1.66%
2015-09-30	0	144.9	144.9	145.3	144.0	145.1	8,275	1,200,420	145.07	144.9	144.9	145.3	144.0	145.1	8,275	145.07	3.72%
2015-09-29	0	139.7	139.7	140.1	139.5	139.5	8,275	1,154,362	139.50	139.7	139.7	140.1	139.5	139.5	8,275	139.50	-3.05%
2015-09-25	0	144.1	143.8	144.2	143.2	144.1	8,500	1,217,650	143.25	144.1	143.8	144.2	143.2	144.1	8,500	143.25	-0.41%
2015-09-24	0	144.7	144.2	144.7	143.0	144.8	24,075	3,466,352	143.98	144.7	144.2	144.7	143.0	144.8	24,075	143.98	-1.03%
2015-09-23	0	146.2	145.8	146.2	146.4	146.8	16,000	2,345,600	146.60	146.2	145.8	146.2	146.4	146.8	16,000	146.60	-1.88%
2015-09-22	0	149.0	148.3	148.7	-	-	0	0	-	149.0	148.3	148.7	-	-	0	-	-0.86%
2015-09-21	0	150.3	149.9	150.3	-	-	0	0	-	150.3	149.9	150.3	-	-	0	-	-2.02%
2015-09-18	0	153.4	153.4	153.9	-	-	0	0	-	153.4	153.4	153.9	-	-	0	-	0.00%
2015-09-17	0	153.4	153.0	153.4	153.5	154.1	1,000	153,800	153.80	153.4	153.0	153.4	153.5	154.1	1,000	153.80	0.52%
2015-09-16	0	152.6	152.7	153.2	150.0	152.4	56,500	8,531,100	150.99	152.6	152.7	153.2	150.0	152.4	56,500	150.99	2.14%
2015-09-15	0	149.4	149.0	149.4	-	-	0	0	-	149.4	149.0	149.4	-	-	0	-	-0.07%
2015-09-14	0	149.5	149.4	149.8	-	-	0	0	-	149.5	149.4	149.8	-	-	0	-	0.00%
2015-09-11	0	149.5	149.0	149.4	150.1	150.1	500	75,050	150.10	149.5	149.0	149.4	150.1	150.1	500	150.10	-0.07%
2015-09-10	0	149.6	149.2	149.6	-	-	0	0	-	149.6	149.2	149.6	-	-	0	-	-1.32%
2015-09-09	0	151.6	151.9	152.3	149.9	150.3	16,000	2,401,600	150.10	151.6	151.9	152.3	149.9	150.3	16,000	150.10	4.05%
2015-09-08	0	145.7	145.6	146.0	144.4	145.7	8,500	1,228,050	144.48	145.7	145.6	146.0	144.4	145.7	8,500	144.48	1.39%
2015-09-07	0	143.7	143.0	143.4	145.2	145.2	8,000	1,161,600	145.20	143.7	143.0	143.4	145.2	145.2	8,000	145.20	-0.76%
2015-09-04	0	144.8	144.4	144.8	-	-	0	0	-	144.8	144.4	144.8	-	-	0	-	-0.62%
2015-09-02	0	145.7	145.5	145.9	-	-	0	0	-	145.7	145.5	145.9	-	-	0	-	0.00%
2015-09-01	0	145.7	145.2	145.6	-	-	0	0	-	145.7	145.2	145.6	-	-	0	-	-1.09%
2015-08-31	0	147.3	146.8	147.3	147.4	148.9	9,225	1,361,602	147.60	147.3	146.8	147.3	147.4	148.9	9,225	147.60	0.55%
2015-08-28	0	146.5	146.1	146.5	146.8	147.0	24,000	3,526,400	146.93	146.5	146.1	146.5	146.8	147.0	24,000	146.93	1.67%
2015-08-27	0	144.1	144.1	144.5	143.0	143.0	4,200	600,600	143.00	144.1	144.1	144.5	143.0	143.0	4,200	143.00	3.15%
2015-08-26	0	139.7	139.3	139.7	139.9	141.4	20,350	2,848,850	139.99	139.7	139.3	139.7	139.9	141.4	20,350	139.99	-0.14%
2015-08-25	0	139.9	139.9	140.3	136.6	139.7	54,600	7,583,175	138.89	139.9	139.9	140.3	136.6	139.7	54,600	138.89	5.35%
2015-08-24	0	132.8	132.8	133.2	129.1	135.3	17,450	2,314,650	132.64	132.8	132.8	133.2	129.1	135.3	17,450	132.64	-6.08%
2015-08-21	0	141.4	141.0	141.4	-	-	0	0	-	141.4	141.0	141.4	-	-	0	-	-1.81%
2015-08-20	0	144.0	143.7	144.1	145.0	145.0	25	3,625	145.00	144.0	143.7	144.1	145.0	145.0	25	145.00	-0.89%
2015-08-19	0	145.3	145.2	145.3	-	-	0	0	-	145.3	145.2	145.3	-	-	0	-	-1.22%
2015-08-18	0	147.1	147.1	147.5	147.0	147.0	125	18,375	147.00	147.1	147.1	147.5	147.0	147.0	125	147.00	-0.94%
2015-08-17	0	148.5	148.2	148.6	148.8	149.2	1,050	156,640	149.18	148.5	148.2	148.6	148.8	149.2	1,050	149.18	-1.98%
2015-08-14	0	151.5	151.4	151.9	-	-	0	0	-	151.5	151.4	151.9	-	-	0	-	0.00%
2015-08-13	0	151.5	151.6	152.0	-	-	0	0	-	151.5	151.6	152.0	-	-	0	-	0.00%
2015-08-12	0	151.5	151.1	151.5	-	-	0	0	-	151.5	151.1	151.5	-	-	0	-	-2.45%
2015-08-11	0	155.3	154.8	155.3	154.5	158.0	15,500	2,433,160	156.98	155.3	154.8	155.3	154.5	158.0	15,500	156.98	-0.77%
2015-08-10	0	156.5	156.5	156.9	-	-	0	0	-	156.5	156.5	156.9	-	-	0	-	0.00%
2015-08-07	0	156.5	156.4	156.8	-	-	0	0	-	156.5	156.4	156.8	-	-	0	-	0.00%
2015-08-06	0	156.5	156.1	156.5	158.3	158.3	100	15,830	158.30	156.5	156.1	156.5	158.3	158.3	100	158.30	-1.51%
2015-08-05	0	158.9	158.9	159.3	-	-	0	0	-	158.9	158.9	159.3	-	-	0	-	0.06%
2015-08-04	0	158.8	158.4	158.8	-	-	0	0	-	158.8	158.4	158.8	-	-	0	-	-0.13%
2015-08-03	0	159.0	159.0	159.4	158.8	158.9	825	131,090	158.90	159.0	159.0	159.4	158.8	158.9	825	158.90	-1.30%
2015-07-31	0	161.1	160.9	161.3	-	-	0	0	-	161.1	160.9	161.3	-	-	0	-	0.00%
2015-07-30	0	161.1	161.1	161.6	-	-	0	0	-	161.1	161.1	161.6	-	-	0	-	0.31%
2015-07-29	0	160.6	160.3	160.8	-	-	0	0	-	160.6	160.3	160.8	-	-	0	-	0.00%
2015-07-28	0	160.6	160.1	160.6	-	-	0	0	-	160.6	160.1	160.6	-	-	0	-	-0.12%
2015-07-27	0	160.8	160.5	160.8	-	-	0	0	-	160.8	160.5	160.8	-	-	0	-	-2.13%
2015-07-24	0	164.3	163.8	164.3	-	-	0	0	-	164.3	163.8	164.3	-	-	0	-	-1.26%
2015-07-23	0	166.4	165.9	166.4	166.4	166.4	125	20,800	166.40	166.4	165.9	166.4	166.4	166.4	125	166.40	-0.95%
2015-07-22	0	168.0	167.5	168.0	-	-	0	0	-	168.0	167.5	168.0	-	-	0	-	-1.52%
2015-07-21	0	170.6	170.4	170.9	-	-	0	0	-	170.6	170.4	170.9	-	-	0	-	0.00%
2015-07-20	0	170.6	170.6	171.1	170.5	170.9	16,750	2,858,565	170.66	170.6	170.6	171.1	170.5	170.9	16,750	170.66	-0.41%
2015-07-17	0	171.3	171.3	171.8	171.1	171.1	10,000	1,711,000	171.10	171.3	171.3	171.8	171.1	171.1	10,000	171.10	0.29%
2015-07-16	0	170.8	170.5	-	170.1	170.9	20,025	3,412,772	170.43	170.8	170.5	-	170.1	170.9	20,025	170.43	0.29%
2015-07-15	0	170.3	169.8	170.3	170.5	170.5	25	4,262	170.48	170.3	169.8	170.3	170.5	170.5	25	170.48	0.41%
2015-07-14	0	169.6	168.7	169.2	-	-	0	0	-	169.6	168.7	169.2	-	-	0	-	-0.35%
2015-07-13	0	170.2	170.1	170.6	169.8	169.8	2,000	339,600	169.80	170.2	170.1	170.6	169.8	169.8	2,000	169.80	1.31%
2015-07-10	0	168.0	168.0	168.5	168.0	168.0	75	12,600	168.00	168.0	168.0	168.5	168.0	168.0	75	168.00	0.42%
2015-07-09	0	167.3	167.3	167.8	167.2	167.7	775	129,892	167.60	167.3	167.3	167.8	167.2	167.7	775	167.60	0.06%
2015-07-08	0	167.2	167.2	167.7	166.6	170.5	10,000	1,702,095	170.21	167.2	167.2	167.7	166.6	170.5	10,000	170.21	-4.18%
2015-07-07	0	174.5	174.2	174.7	-	-	0	0	-	174.5	174.2	174.7	-	-	0	-	0.00%
2015-07-06	0	174.5	174.5	175.0	174.1	174.1	1,700	295,970	174.10	174.5	174.5	175.0	174.1	174.1	1,700	174.10	-1.02%
2015-07-03	0	176.3	176.3	176.8	175.0	176.1	100	17,582	175.82	176.3	176.3	176.8	175.0	176.1	100	175.82	0.11%
2015-07-02	0	176.1	175.7	176.2	176.1	176.1	1,700	299,370	176.10	176.1	175.7	176.2	176.1	176.1	1,700	176.10	1.27%
2015-06-30	0	173.9	173.8	174.3	-	-	5,700	990,660	173.80	173.9	173.8	174.3	-	-	5,700	173.80	0.40%
2015-06-29	0	173.2	173.2	173.7	173.2	174.3	650	112,735	173.44	173.2	173.2	173.7	173.2	174.3	650	173.44	-1.65%
2015-06-26	0	176.1	175.6	176.1	-	-	0	0	-	176.1	175.6	176.1	-	-	0	-	-0.45%
2015-06-25	0	176.9	176.9	177.4	-	-	0	0	-	176.9	176.9	177.4	-	-	0	-	0.51%
2015-06-24	0	176.0	175.5	176.0	-	-	0	0	-	176.0	175.5	176.0	-	-	0	-	0.00%
2015-06-23	0	176.0	176.0	176.5	-	-	0	0	-	176.0	176.0	176.5	-	-	0	-	0.46%
2015-06-22	0	175.2	175.2	175.6	-	-	0	0	-	175.2	175.2	175.6	-	-	0	-	1.10%
2015-06-19	0	173.3	173.3	173.8	-	-	0	0	-	173.3	173.3	173.8	-	-	0	-	0.52%
2015-06-18	0	172.4	172.4	172.9	-	-	0	0	-	172.4	172.4	172.9	-	-	0	-	0.70%
2015-06-17	0	171.2	170.9	171.4	171.2	171.2	25	4,280	171.20	171.2	170.9	171.4	171.2	171.2	25	171.20	0.00%
2015-06-16	0	171.2	170.7	171.2	171.5	171.5	175	30,012	171.50	171.2	170.7	171.2	171.5	171.5	175	171.50	-0.98%
2015-06-15	0	172.9	172.3	172.8	-	-	0	0	-	172.9	172.3	172.8	-	-	0	-	-0.06%
2015-06-12	0	173.0	173.0	173.5	-	-	0	0	-	173.0	173.0	173.5	-	-	0	-	0.06%
2015-06-11	0	172.9	172.9	173.4	-	-	0	0	-	172.9	172.9	173.4	-	-	0	-	0.06%
2015-06-10	0	172.8	172.8	173.3	-	-	10,000	1,726,000	172.60	172.8	172.8	173.3	-	-	10,000	172.60	1.17%
2015-06-09	0	170.8	170.3	170.8	-	-	0	0	-	170.8	170.3	170.8	-	-	0	-	-1.10%
2015-06-08	0	172.7	172.3	172.7	-	-	0	0	-	172.7	172.3	172.7	-	-	0	-	-0.46%
2015-06-05	0	173.5	173.1	173.5	-	-	0	0	-	173.5	173.1	173.5	-	-	0	-	-0.46%
2015-06-04	0	174.3	173.8	174.3	175.6	175.6	125	21,950	175.60	174.3	173.8	174.3	175.6	175.6	125	175.60	-2.08%
2015-06-03	0	178.0	177.5	178.0	-	-	0	0	-	178.0	177.5	178.0	-	-	0	-	-0.50%
2015-06-02	0	178.9	178.4	178.9	179.0	179.0	100	17,900	179.00	178.9	178.4	178.9	179.0	179.0	100	179.00	-0.06%
2015-06-01	0	179.0	178.5	179.0	-	-	0	0	-	179.0	178.5	179.0	-	-	0	-	-1.43%
2015-05-29	0	181.6	181.0	181.5	-	-	0	0	-	181.6	181.0	181.5	-	-	0	-	-0.27%
2015-05-28	0	182.1	182.2	182.7	181.8	181.9	1,000	181,850	181.85	182.1	182.2	182.7	181.8	181.9	1,000	181.85	0.39%
2015-05-27	0	181.4	181.0	181.5	-	-	0	0	-	181.4	181.0	181.5	-	-	0	-	-0.17%
2015-05-26	0	181.7	181.2	181.7	181.7	182.1	3,550	645,880	181.94	181.7	181.2	181.7	181.7	182.1	3,550	181.94	0.17%
2015-05-22	0	181.4	181.4	181.9	-	-	0	0	-	181.4	181.4	181.9	-	-	0	-	0.50%
2015-05-21	0	180.5	180.0	180.5	-	-	0	0	-	180.5	180.0	180.5	-	-	0	-	-0.44%
2015-05-20	0	181.3	180.8	181.3	-	-	0	0	-	181.3	180.8	181.3	-	-	0	-	-0.87%
2015-05-19	0	182.9	182.6	183.0	182.9	182.9	150	27,435	182.90	182.9	182.6	183.0	182.9	182.9	150	182.90	1.16%
2015-05-18	0	180.8	180.3	180.8	180.3	180.9	300	54,180	180.60	180.8	180.3	180.8	180.3	180.9	300	180.60	0.33%
2015-05-15	0	180.2	180.2	180.7	-	-	0	0	-	180.2	180.2	180.7	-	-	0	-	0.67%
2015-05-14	0	179.0	179.0	179.5	179.0	180.1	625	112,095	179.35	179.0	179.0	179.5	179.0	180.1	625	179.35	-1.21%
2015-05-13	0	181.2	181.2	181.7	-	-	0	0	-	181.2	181.2	181.7	-	-	0	-	0.72%
2015-05-12	0	179.9	179.6	180.1	179.9	179.9	50	8,995	179.90	179.9	179.6	180.1	179.9	179.9	50	179.90	-0.06%
2015-05-11	0	180.0	179.4	179.9	180.1	180.1	50	9,005	180.10	180.0	179.4	179.9	180.1	180.1	50	180.10	0.06%
2015-05-08	0	179.9	179.4	179.9	178.6	180.1	2,650	474,840	179.18	179.9	179.4	179.9	178.6	180.1	2,650	179.18	0.73%
2015-05-07	0	178.6	178.3	178.8	178.6	178.6	8,850	1,592,300	179.92	178.6	178.3	178.8	178.6	178.6	8,850	179.92	-1.92%
2015-05-06	0	182.1	182.0	182.5	181.4	181.4	450	81,630	181.40	182.1	182.0	182.5	181.4	181.4	450	181.40	-0.05%
2015-05-05	0	182.2	181.8	182.3	-	-	0	0	-	182.2	181.8	182.3	-	-	0	-	-0.05%
2015-05-04	0	182.3	182.1	182.6	182.3	182.5	600	109,400	182.33	182.3	182.1	182.6	182.3	182.5	600	182.33	-0.05%
2015-04-30	0	182.4	182.4	182.9	182.4	183.5	11,000	2,012,200	182.93	182.4	182.4	182.9	182.4	183.5	11,000	182.93	-1.51%
2015-04-29	0	185.2	184.7	185.2	184.9	186.2	3,725	691,895	185.74	185.2	184.7	185.2	184.9	186.2	3,725	185.74	-0.32%
2015-04-28	0	185.8	185.8	186.2	185.7	186.3	10,750	2,001,302	186.17	185.8	185.8	186.2	185.7	186.3	10,750	186.17	-0.05%
2015-04-27	0	185.9	185.5	186.0	185.3	187.0	10,875	2,026,902	186.38	185.9	185.5	186.0	185.3	187.0	10,875	186.38	1.58%
2015-04-24	0	183.0	183.0	183.1	182.1	184.2	730,150	133,065,022	182.24	183.0	183.0	183.1	182.1	184.2	730,150	182.24	1.78%
2015-04-23	0	179.8	179.8	180.0	175.9	180.1	1,975	354,762	179.63	179.8	179.8	180.0	175.9	180.1	1,975	179.63	2.22%
2015-04-22	0	175.9	175.6	176.1	175.9	175.9	75	13,192	175.89	175.9	175.6	176.1	175.9	175.9	75	175.89	0.98%
2015-04-21	0	174.2	174.0	174.5	-	-	6,900	1,200,600	174.00	174.2	174.0	174.5	-	-	6,900	174.00	0.00%
2015-04-20	0	174.2	173.7	174.2	-	-	0	0	-	174.2	173.7	174.2	-	-	0	-	-0.17%
2015-04-17	0	174.5	174.5	175.0	173.7	173.9	750	130,375	173.83	174.5	174.5	175.0	173.7	173.9	750	173.83	-0.17%
2015-04-16	0	174.8	174.4	174.9	174.8	175.6	18,050	3,160,597	175.10	174.8	174.4	174.9	174.8	175.6	18,050	175.10	1.22%
2015-04-15	0	172.7	172.2	172.7	172.7	172.7	150	25,905	172.70	172.7	172.2	172.7	172.7	172.7	150	172.70	-1.26%
2015-04-14	0	174.9	174.4	174.9	175.0	175.0	400	70,000	175.00	174.9	174.4	174.9	175.0	175.0	400	175.00	-0.17%
2015-04-13	0	175.2	175.2	175.7	175.0	175.0	1,000	175,000	175.00	175.2	175.2	175.7	175.0	175.0	1,000	175.00	0.17%
2015-04-10	0	174.9	174.9	175.4	-	-	0	0	-	174.9	174.9	175.4	-	-	0	-	0.40%
2015-04-09	0	174.2	173.7	174.2	175.3	175.9	50,700	8,882,877	175.20	174.2	173.7	174.2	175.3	175.9	50,700	175.20	-0.51%
2015-04-08	0	175.1	175.2	175.6	174.9	174.9	50	8,745	174.90	175.1	175.2	175.6	174.9	174.9	50	174.90	0.11%
2015-04-02	0	174.9	174.9	175.4	-	-	2,875	502,837	174.90	174.9	174.9	175.4	-	-	2,875	174.90	1.39%
2015-04-01	0	172.5	172.5	173.0	172.3	172.8	3,600	621,330	172.59	172.5	172.5	173.0	172.3	172.8	3,600	172.59	-0.58%
2015-03-31	0	173.5	173.3	173.8	172.4	173.5	6,500	1,122,350	172.67	173.5	173.3	173.8	172.4	173.5	6,500	172.67	0.75%
2015-03-30	0	172.2	172.2	172.6	171.5	171.5	250	42,875	171.50	172.2	172.2	172.6	171.5	171.5	250	171.50	-0.06%
2015-03-27	0	172.3	171.8	172.3	172.5	172.8	2,325	401,395	172.64	172.3	171.8	172.3	172.5	172.8	2,325	172.64	-1.37%
2015-03-26	0	174.7	174.2	174.7	-	-	0	0	-	174.7	174.2	174.7	-	-	0	-	-0.80%
2015-03-25	0	176.1	176.1	176.6	176.0	176.5	3,400	598,990	176.17	176.1	176.1	176.6	176.0	176.5	3,400	176.17	-0.56%
2015-03-24	0	177.1	177.1	177.5	176.6	176.6	500	88,300	176.60	177.1	177.1	177.5	176.6	176.6	500	176.60	0.17%
2015-03-23	0	176.8	176.4	176.9	177.0	177.4	5,075	899,575	177.26	176.8	176.4	176.9	177.0	177.4	5,075	177.26	0.23%
2015-03-20	0	176.4	176.0	176.4	-	-	0	0	-	176.4	176.0	176.4	-	-	0	-	-0.45%
2015-03-19	0	177.2	176.9	177.4	177.2	177.2	125	22,150	177.20	177.2	176.9	177.4	177.2	177.2	125	177.20	1.72%
2015-03-18	0	174.2	174.2	174.7	174.0	174.3	5,725	997,150	174.17	174.2	174.2	174.7	174.0	174.3	5,725	174.17	0.87%
2015-03-17	0	172.7	171.9	172.4	172.7	172.9	75	12,957	172.76	172.7	171.9	172.4	172.7	172.9	75	172.76	0.00%
2015-03-16	0	172.7	172.5	172.7	-	-	2,900	500,540	172.60	172.7	172.5	172.7	-	-	2,900	172.60	-0.69%
2015-03-13	0	173.9	173.6	174.0	-	-	0	0	-	173.9	173.6	174.0	-	-	0	-	0.00%
2015-03-12	0	173.9	173.9	174.4	173.3	173.3	150	25,995	173.30	173.9	173.9	174.4	173.3	173.3	150	173.30	0.99%
2015-03-11	0	172.2	171.7	172.2	-	-	0	0	-	172.2	171.7	172.2	-	-	0	-	-0.63%
2015-03-10	0	173.3	172.8	173.3	173.3	173.3	1,000	173,300	173.30	173.3	172.8	173.3	173.3	173.3	1,000	173.30	-0.35%
2015-03-09	0	173.9	173.8	174.3	173.9	173.9	100	17,390	173.90	173.9	173.8	174.3	173.9	173.9	100	173.90	-0.74%
2015-03-06	0	175.2	175.1	175.6	174.8	174.8	800	139,840	174.80	175.2	175.1	175.6	174.8	174.8	800	174.80	0.29%
2015-03-05	0	174.7	174.7	175.2	174.7	174.7	1,000	174,700	174.70	174.7	174.7	175.2	174.7	174.7	1,000	174.70	-0.63%
2015-03-04	0	175.8	175.3	175.8	176.3	176.3	50	8,815	176.30	175.8	175.3	175.8	176.3	176.3	50	176.30	0.29%
2015-03-03	0	175.3	175.3	175.7	174.8	174.8	25	4,370	174.80	175.3	175.3	175.7	174.8	174.8	25	174.80	-0.11%
2015-03-02	0	175.5	175.1	175.6	175.3	180.0	3,600	638,630	177.40	175.5	175.1	175.6	175.3	180.0	3,600	177.40	-0.06%
2015-02-27	0	175.6	175.6	176.1	-	-	0	0	-	175.6	175.6	176.1	-	-	0	-	0.06%
2015-02-26	0	175.5	175.5	175.9	175.1	175.6	5,700	999,150	175.29	175.5	175.5	175.9	175.1	175.6	5,700	175.29	-0.85%
2015-02-25	0	177.0	176.8	177.0	177.0	177.0	50	8,850	177.00	177.0	176.8	177.0	177.0	177.0	50	177.00	0.97%
2015-02-24	0	175.3	175.2	175.7	-	-	0	0	-	175.3	175.2	175.7	-	-	0	-	0.00%
2015-02-23	0	175.3	175.3	175.8	-	-	0	0	-	175.3	175.3	175.8	-	-	0	-	0.23%
2015-02-18	0	174.9	174.0	-	-	-	15,450	2,702,205	174.90	174.9	174.0	-	-	-	15,450	174.90	0.00%
2015-02-17	0	174.9	174.4	174.9	-	-	0	0	-	174.9	174.4	174.9	-	-	0	-	-0.40%
2015-02-16	0	175.6	175.6	176.1	-	-	0	0	-	175.6	175.6	176.1	-	-	0	-	1.21%
2015-02-13	0	173.5	173.5	173.9	173.0	173.9	9,800	1,698,997	173.37	173.5	173.5	173.9	173.0	173.9	9,800	173.37	0.70%
2015-02-12	0	172.3	172.1	172.6	172.3	172.3	100	17,230	172.30	172.3	172.1	172.6	172.3	172.3	100	172.30	0.29%
2015-02-11	0	171.8	171.8	172.2	-	-	0	0	-	171.8	171.8	172.2	-	-	0	-	0.35%
2015-02-10	0	171.2	170.6	171.1	-	-	0	0	-	171.2	170.6	171.1	-	-	0	-	-0.23%
2015-02-09	0	171.6	171.2	171.6	171.2	171.9	1,750	300,050	171.46	171.6	171.2	171.6	171.2	171.9	1,750	171.46	-0.46%
2015-02-06	0	172.4	172.0	172.5	172.0	172.4	8,000	1,378,000	172.25	172.4	172.0	172.5	172.0	172.4	8,000	172.25	-0.29%
2015-02-05	0	172.9	172.4	172.9	-	-	0	0	-	172.9	172.4	172.9	-	-	0	-	-0.17%
2015-02-04	0	173.2	173.2	173.7	-	-	0	0	-	173.2	173.2	173.7	-	-	0	-	1.17%
2015-02-03	0	171.2	171.2	171.6	-	-	0	0	-	171.2	171.2	171.6	-	-	0	-	1.00%
2015-02-02	0	169.5	169.6	170.1	169.4	169.4	100	16,940	169.40	169.5	169.6	170.1	169.4	169.4	100	169.40	-0.76%
2015-01-30	0	170.8	170.3	170.8	-	-	0	0	-	170.8	170.3	170.8	-	-	0	-	-0.64%
2015-01-29	0	171.9	172.0	172.5	171.0	171.9	8,250	1,415,450	171.57	171.9	172.0	172.5	171.0	171.9	8,250	171.57	-1.66%
2015-01-28	0	174.8	174.6	175.1	174.8	174.8	200	34,960	174.80	174.8	174.6	175.1	174.8	174.8	200	174.80	0.34%
2015-01-27	0	174.2	174.1	174.6	-	-	0	0	-	174.2	174.1	174.6	-	-	0	-	0.81%
2015-01-26	0	172.8	172.8	173.2	172.5	173.2	9,250	1,599,325	172.90	172.8	172.8	173.2	172.5	173.2	9,250	172.90	-0.23%
2015-01-23	0	173.2	173.2	173.7	173.0	173.0	75	12,975	173.00	173.2	173.2	173.7	173.0	173.0	75	173.00	2.24%
2015-01-22	0	169.4	169.5	170.0	169.4	169.9	4,700	797,180	169.61	169.4	169.5	170.0	169.4	169.9	4,700	169.61	0.12%
2015-01-21	0	169.2	168.8	169.2	168.9	169.3	1,000	169,100	169.10	169.2	168.8	169.2	168.9	169.3	1,000	169.10	1.56%
2015-01-20	0	166.6	166.6	167.0	-	-	0	0	-	166.6	166.6	167.0	-	-	0	-	0.54%
2015-01-19	0	165.7	165.7	166.2	-	-	0	0	-	165.7	165.7	166.2	-	-	0	-	0.36%
2015-01-16	0	165.1	164.5	165.0	164.7	165.1	1,000	164,900	164.90	165.1	164.5	165.0	164.7	165.1	1,000	164.90	0.36%
2015-01-15	0	164.5	164.5	165.0	164.0	164.0	300	49,200	164.00	164.5	164.5	165.0	164.0	164.0	300	164.00	0.73%
2015-01-14	0	163.3	162.8	163.3	-	-	0	0	-	163.3	162.8	163.3	-	-	0	-	-0.55%
2015-01-13	0	164.2	164.2	164.7	-	-	0	0	-	164.2	164.2	164.7	-	-	0	-	0.12%
2015-01-12	0	164.0	164.0	164.5	164.0	164.0	1,700	278,800	164.00	164.0	164.0	164.5	164.0	164.0	1,700	164.00	-0.12%
2015-01-09	0	164.2	164.0	164.2	-	-	0	0	-	164.2	164.0	164.2	-	-	0	-	-0.36%
2015-01-08	0	164.8	164.8	165.2	-	-	10,925	1,796,070	164.40	164.8	164.8	165.2	-	-	10,925	164.40	2.17%
2015-01-07	0	161.3	161.3	161.8	-	-	0	0	-	161.3	161.3	161.8	-	-	0	-	0.00%
2015-01-06	0	161.3	161.0	161.4	161.3	164.5	875	141,497	161.71	161.3	161.0	161.4	161.3	164.5	875	161.71	-1.95%
2015-01-05	0	164.5	164.5	164.9	164.4	164.4	100	16,440	164.40	164.5	164.5	164.9	164.4	164.4	100	164.40	-1.14%
2015-01-02	0	166.4	166.3	166.8	166.4	166.4	100	16,640	166.40	166.4	166.3	166.8	166.4	166.4	100	166.40	-0.36%
2014-12-31	0	167.0	-	-	-	-	0	0	-	167.0	-	-	-	-	0	-	0.18%
2014-12-30	0	166.7	166.5	167.0	166.7	166.7	275	45,842	166.70	166.7	166.5	167.0	166.7	166.7	275	166.70	-0.12%
2014-12-29	0	166.9	166.9	167.4	-	-	0	0	-	166.9	166.9	167.4	-	-	0	-	1.64%
2014-12-24	0	164.2	-	-	-	-	0	0	-	164.2	-	-	-	-	0	-	0.00%
2014-12-23	0	164.2	163.7	164.2	-	-	0	0	-	164.2	163.7	164.2	-	-	0	-	-0.12%
2014-12-22	0	164.4	164.5	164.9	164.4	165.1	1,900	312,950	164.71	164.4	164.5	164.9	164.4	165.1	1,900	164.71	0.49%
2014-12-19	0	163.6	163.7	164.1	-	-	0	0	-	163.6	163.7	164.1	-	-	0	-	1.55%
2014-12-18	0	161.1	161.1	161.5	160.7	160.7	125	20,087	160.70	161.1	161.1	161.5	160.7	160.7	125	160.70	0.56%
2014-12-17	0	160.2	160.2	160.7	160.1	160.2	1,550	248,305	160.20	160.2	160.2	160.7	160.1	160.2	1,550	160.20	-1.90%
2014-12-16	0	163.3	163.3	163.8	163.0	163.0	125	20,375	163.00	163.3	163.3	163.8	163.0	163.0	125	163.00	-0.55%
2014-12-15	0	164.2	164.2	164.6	163.4	163.4	1,000	163,400	163.40	164.2	164.2	164.6	163.4	163.4	1,000	163.40	-0.18%
2014-12-12	0	164.5	163.9	164.4	-	-	0	0	-	164.5	163.9	164.4	-	-	0	-	-0.72%
2014-12-11	0	165.7	165.3	165.7	-	-	0	0	-	165.7	165.3	165.7	-	-	0	-	-0.36%
2014-12-10	0	166.3	165.9	166.3	-	-	0	0	-	166.3	165.9	166.3	-	-	0	-	-0.48%
2014-12-09	0	167.1	166.7	167.1	167.5	168.5	1,050	175,925	167.55	167.1	166.7	167.1	167.5	168.5	1,050	167.55	-1.01%
2014-12-08	0	168.8	168.3	168.8	-	-	0	0	-	168.8	168.3	168.8	-	-	0	-	-0.35%
2014-12-05	0	169.4	169.4	169.9	169.3	170.1	300	51,010	170.03	169.4	169.4	169.9	169.3	170.1	300	170.03	-0.47%
2014-12-04	0	170.2	170.2	170.6	-	-	0	0	-	170.2	170.2	170.6	-	-	0	-	0.35%
2014-12-03	0	169.6	169.2	169.6	169.5	169.8	300	50,875	169.58	169.6	169.2	169.6	169.5	169.8	300	169.58	1.37%
2014-12-02	0	167.3	-	-	167.3	167.4	1,000	167,350	167.35	167.3	-	-	167.3	167.4	1,000	167.35	-1.12%
2014-12-01	0	169.2	168.8	169.2	-	-	0	0	-	169.2	168.8	169.2	-	-	0	-	-1.40%
2014-11-28	0	171.6	171.2	171.7	171.6	171.6	125	21,450	171.60	171.6	171.2	171.7	171.6	171.6	125	171.60	0.00%
2014-11-27	0	171.6	171.6	172.1	-	-	0	0	-	171.6	171.6	172.1	-	-	0	-	0.53%
2014-11-26	0	170.7	170.2	170.7	-	-	0	0	-	170.7	170.2	170.7	-	-	0	-	-0.06%
2014-11-25	0	170.8	170.6	171.1	170.0	170.8	1,450	247,195	170.48	170.8	170.6	171.1	170.0	170.8	1,450	170.48	0.65%
2014-11-24	0	169.7	169.2	169.7	169.9	170.3	5,900	1,004,222	170.21	169.7	169.2	169.7	169.9	170.3	5,900	170.21	0.00%
2014-11-21	0	169.7	169.4	169.9	169.7	169.7	25	4,242	169.68	169.7	169.4	169.9	169.7	169.7	25	169.68	0.18%
2014-11-20	0	169.4	169.0	169.5	169.4	169.4	100	16,940	169.40	169.4	169.0	169.5	169.4	169.4	100	169.40	0.71%
2014-11-19	0	168.2	168.2	168.7	-	-	0	0	-	168.2	168.2	168.7	-	-	0	-	1.02%
2014-11-18	0	166.5	166.0	166.5	167.4	167.4	125	20,925	167.40	166.5	166.0	166.5	167.4	167.4	125	167.40	-0.48%
2014-11-17	0	167.3	167.2	167.7	167.3	167.3	175	29,277	167.30	167.3	167.2	167.7	167.3	167.3	175	167.30	-0.83%
2014-11-14	0	168.7	168.7	169.1	-	-	0	0	-	168.7	168.7	169.1	-	-	0	-	0.00%
2014-11-13	0	168.7	168.7	169.2	-	-	0	0	-	168.7	168.7	169.2	-	-	0	-	0.66%
2014-11-12	0	167.6	167.2	167.6	-	-	0	0	-	167.6	167.2	167.6	-	-	0	-	-1.35%
2014-11-11	0	169.9	169.5	169.9	171.0	171.0	100	17,100	171.00	169.9	169.5	169.9	171.0	171.0	100	171.00	-0.47%
2014-11-10	0	170.7	170.4	170.9	170.7	170.7	50	8,535	170.70	170.7	170.4	170.9	170.7	170.7	50	170.70	1.91%
2014-11-07	0	167.5	167.4	167.8	-	-	0	0	-	167.5	167.4	167.8	-	-	0	-	0.00%
2014-11-06	0	167.5	167.1	167.5	-	-	0	0	-	167.5	167.1	167.5	-	-	0	-	-1.00%
2014-11-05	0	169.2	168.7	169.2	-	-	0	0	-	169.2	168.7	169.2	-	-	0	-	-0.41%
2014-11-04	0	169.9	169.9	170.4	-	-	0	0	-	169.9	169.9	170.4	-	-	0	-	0.00%
2014-11-03	0	169.9	169.6	170.0	169.9	170.7	3,050	520,035	170.50	169.9	169.6	170.0	169.9	170.7	3,050	170.50	0.18%
2014-10-31	0	169.6	169.1	169.6	169.3	169.9	1,050	178,165	169.68	169.6	169.1	169.6	169.3	169.9	1,050	169.68	0.77%
2014-10-30	0	168.3	167.8	168.3	-	-	0	0	-	168.3	167.8	168.3	-	-	0	-	-0.18%
2014-10-29	0	168.6	-	-	168.6	168.6	50	8,430	168.60	168.6	-	-	168.6	168.6	50	168.60	0.78%
2014-10-28	0	167.3	166.8	167.2	167.4	167.4	25	4,185	167.40	167.3	166.8	167.2	167.4	167.4	25	167.40	1.89%
2014-10-27	0	164.2	164.1	164.6	164.0	164.3	3,650	599,230	164.17	164.2	164.1	164.6	164.0	164.3	3,650	164.17	0.61%
2014-10-24	0	163.2	162.8	163.3	163.9	163.9	25	4,097	163.88	163.2	162.8	163.3	163.9	163.9	25	163.88	-0.97%
2014-10-23	0	164.8	164.7	165.2	-	-	0	0	-	164.8	164.7	165.2	-	-	0	-	0.00%
2014-10-22	0	164.8	164.8	165.3	-	-	0	0	-	164.8	164.8	165.3	-	-	0	-	1.29%
2014-10-21	0	162.7	162.8	163.2	-	-	0	0	-	162.7	162.8	163.2	-	-	0	-	0.00%
2014-10-20	0	162.7	162.3	162.8	162.7	162.7	100	16,270	162.70	162.7	162.3	162.8	162.7	162.7	100	162.70	0.87%
2014-10-17	0	161.3	160.8	161.3	-	-	0	0	-	161.3	160.8	161.3	-	-	0	-	-0.74%
2014-10-16	0	162.5	162.4	162.9	-	-	0	0	-	162.5	162.4	162.9	-	-	0	-	0.31%
2014-10-15	0	162.0	161.6	162.0	-	-	49,575	8,095,597	163.30	162.0	161.6	162.0	-	-	49,575	163.30	-0.49%
2014-10-14	0	162.8	162.4	162.8	162.9	163.6	7,950	1,297,245	163.18	162.8	162.4	162.8	162.9	163.6	7,950	163.18	-0.18%
2014-10-13	0	163.1	163.1	163.5	162.5	163.2	4,400	716,280	162.79	163.1	163.1	163.5	162.5	163.2	4,400	162.79	-1.51%
2014-10-10	0	165.6	165.5	166.0	165.6	165.6	5,425	898,380	165.60	165.6	165.5	166.0	165.6	165.6	5,425	165.60	-1.08%
2014-10-09	0	167.4	167.2	167.6	167.3	167.5	8,350	1,397,540	167.37	167.4	167.2	167.6	167.3	167.5	8,350	167.37	0.78%
2014-10-08	0	166.1	165.4	165.8	-	-	0	0	-	166.1	165.4	165.8	-	-	0	-	-1.19%
2014-10-07	0	168.1	168.1	168.6	167.8	168.1	19,075	3,203,805	167.96	168.1	168.1	168.6	167.8	168.1	19,075	167.96	-0.18%
2014-10-06	0	168.4	168.3	168.7	168.3	168.4	1,000	168,350	168.35	168.4	168.3	168.7	168.3	168.4	1,000	168.35	-0.53%
2014-10-03	0	169.3	168.8	169.3	169.6	169.6	25	4,240	169.60	169.3	168.8	169.3	169.6	169.6	25	169.60	2.23%
2014-09-30	0	165.6	165.6	166.0	164.1	166.0	5,175	854,115	165.05	165.6	165.6	166.0	164.1	166.0	5,175	165.05	-0.36%
2014-09-29	0	166.2	165.8	166.2	-	-	0	0	-	166.2	165.8	166.2	-	-	0	-	-0.60%
2014-09-26	0	167.2	166.7	167.2	-	-	718,000	119,934,720	167.04	167.2	166.7	167.2	-	-	718,000	167.04	-0.59%
2014-09-25	0	168.2	167.7	168.2	168.6	169.4	4,100	692,710	168.95	168.2	167.7	168.2	168.6	169.4	4,100	168.95	-1.00%
2014-09-24	0	169.9	170.0	170.4	169.5	169.9	4,700	797,330	169.64	169.9	170.0	170.4	169.5	169.9	4,700	169.64	0.12%
2014-09-23	0	169.7	169.2	169.7	-	-	0	0	-	169.7	169.2	169.7	-	-	0	-	-0.35%
2014-09-22	0	170.3	170.3	170.7	169.9	170.3	50	8,505	170.10	170.3	170.3	170.7	169.9	170.3	50	170.10	-1.67%
2014-09-19	0	173.2	173.2	173.6	-	-	0	0	-	173.2	173.2	173.6	-	-	0	-	0.23%
2014-09-18	0	172.8	172.5	173.0	172.8	172.9	8,675	1,499,905	172.90	172.8	172.5	173.0	172.8	172.9	8,675	172.90	0.35%
2014-09-17	0	172.2	172.2	172.7	-	-	0	0	-	172.2	172.2	172.7	-	-	0	-	0.41%
2014-09-16	0	171.5	171.3	171.7	171.5	171.5	200	34,300	171.50	171.5	171.3	171.7	171.5	171.5	200	171.50	-1.10%
2014-09-15	0	173.4	172.9	173.4	-	-	0	0	-	173.4	172.9	173.4	-	-	0	-	-0.46%
2014-09-12	0	174.2	173.7	174.2	174.3	174.7	5,150	898,375	174.44	174.2	173.7	174.2	174.3	174.7	5,150	174.44	-1.08%
2014-09-11	0	176.1	175.4	175.9	176.1	177.3	8,300	1,466,240	176.66	176.1	175.4	175.9	176.1	177.3	8,300	176.66	-1.18%
2014-09-10	0	178.2	178.2	178.7	178.0	178.0	200	35,600	178.00	178.2	178.2	178.7	178.0	178.0	200	178.00	0.11%
2014-09-08	0	178.0	178.0	178.5	-	-	0	0	-	178.0	178.0	178.5	-	-	0	-	0.28%
2014-09-05	0	177.5	177.0	177.5	-	-	0	0	-	177.5	177.0	177.5	-	-	0	-	-0.17%
2014-09-04	0	177.8	177.3	177.8	-	-	0	0	-	177.8	177.3	177.8	-	-	0	-	-0.11%
2014-09-03	0	178.0	178.0	178.5	-	-	0	0	-	178.0	178.0	178.5	-	-	0	-	0.23%
2014-09-02	0	177.6	177.6	178.1	177.6	178.9	7,850	1,401,792	178.57	177.6	177.6	178.1	177.6	178.9	7,850	178.57	-1.22%
2014-09-01	0	179.8	179.8	180.3	178.7	179.4	150	26,875	179.17	179.8	179.8	180.3	178.7	179.4	150	179.17	0.62%
2014-08-29	0	178.7	178.5	179.0	178.0	178.7	250	44,652	178.61	178.7	178.5	179.0	178.0	178.7	250	178.61	0.28%
2014-08-28	0	178.2	177.7	178.2	178.6	178.6	25	4,465	178.60	178.2	177.7	178.2	178.6	178.6	25	178.60	0.51%
2014-08-27	0	177.3	177.0	177.5	177.3	177.3	900	159,570	177.30	177.3	177.0	177.5	177.3	177.3	900	177.30	0.34%
2014-08-26	0	176.7	176.2	176.7	-	-	0	0	-	176.7	176.2	176.7	-	-	0	-	-0.17%
2014-08-25	0	177.0	176.7	177.0	-	-	0	0	-	177.0	176.7	177.0	-	-	0	-	0.00%
2014-08-22	0	177.0	177.0	177.5	176.7	177.0	300	53,070	176.90	177.0	177.0	177.5	176.7	177.0	300	176.90	1.14%
2014-08-21	0	175.0	174.9	175.4	-	-	0	0	-	175.0	174.9	175.4	-	-	0	-	0.00%
2014-08-20	0	175.0	175.0	175.4	174.8	175.5	10,625	1,862,155	175.26	175.0	175.0	175.4	174.8	175.5	10,625	175.26	0.46%
2014-08-19	0	174.2	174.2	174.4	174.2	174.2	800	139,360	174.20	174.2	174.2	174.4	174.2	174.2	800	174.20	0.93%
2014-08-18	0	172.6	172.1	172.6	-	-	0	0	-	172.6	172.1	172.6	-	-	0	-	-0.17%
2014-08-15	0	172.9	172.4	172.9	-	-	0	0	-	172.9	172.4	172.9	-	-	0	-	-0.12%
2014-08-14	0	173.1	172.7	173.1	-	-	0	0	-	173.1	172.7	173.1	-	-	0	-	-0.06%
2014-08-13	0	173.2	173.2	173.5	171.2	172.8	6,425	1,107,510	172.38	173.2	173.2	173.5	171.2	172.8	6,425	172.38	1.41%
2014-08-12	0	170.8	170.3	170.8	171.0	171.0	25	4,275	171.00	170.8	170.3	170.8	171.0	171.0	25	171.00	0.00%
2014-08-11	0	170.8	170.8	171.2	-	-	0	0	-	170.8	170.8	171.2	-	-	0	-	1.30%
2014-08-08	0	168.6	168.6	169.1	168.1	168.1	400	67,240	168.10	168.6	168.6	169.1	168.1	168.1	400	168.10	-0.30%
2014-08-07	0	169.1	168.6	169.1	-	-	0	0	-	169.1	168.6	169.1	-	-	0	-	-0.65%
2014-08-06	0	170.2	170.2	170.6	169.4	170.0	225	38,190	169.73	170.2	170.2	170.6	169.4	170.0	225	169.73	0.47%
2014-08-05	0	169.4	169.4	169.9	169.4	169.4	75	12,705	169.40	169.4	169.4	169.9	169.4	169.4	75	169.40	-1.57%
2014-08-04	0	172.1	172.1	172.6	-	-	0	0	-	172.1	172.1	172.6	-	-	0	-	0.88%
2014-08-01	0	170.6	170.6	171.0	170.4	170.4	425	72,420	170.40	170.6	170.6	171.0	170.4	170.4	425	170.40	-0.58%
2014-07-31	0	171.6	171.1	171.6	171.8	171.8	80,800	13,929,440	172.39	171.6	171.1	171.6	171.8	171.8	80,800	172.39	-2.00%
2014-07-30	0	175.1	175.1	175.6	-	-	0	0	-	175.1	175.1	175.6	-	-	0	-	0.57%
2014-07-29	0	174.1	173.7	174.2	174.1	174.1	25	4,352	174.08	174.1	173.7	174.2	174.1	174.1	25	174.08	-0.17%
2014-07-28	0	174.4	173.9	174.4	-	-	0	0	-	174.4	173.9	174.4	-	-	0	-	-0.17%
2014-07-25	0	174.7	174.6	175.1	174.7	175.5	2,000	350,200	175.10	174.7	174.6	175.1	174.7	175.5	2,000	175.10	-0.96%
2014-07-24	0	176.4	175.9	176.4	176.5	176.5	25	4,412	176.48	176.4	175.9	176.4	176.5	176.5	25	176.48	-0.06%
2014-07-23	0	176.5	176.5	177.0	-	-	0	0	-	176.5	176.5	177.0	-	-	0	-	0.34%
2014-07-22	0	175.9	176.0	176.4	-	-	0	0	-	175.9	176.0	176.4	-	-	0	-	0.69%
2014-07-21	0	174.7	174.4	174.9	174.7	174.7	600	104,820	174.70	174.7	174.4	174.9	174.7	174.7	600	174.70	0.40%
2014-07-18	0	174.0	173.5	174.0	174.1	174.1	400	69,640	174.10	174.0	173.5	174.0	174.1	174.1	400	174.10	0.12%
2014-07-17	0	173.8	173.8	174.2	173.7	173.7	500	86,850	173.70	173.8	173.8	174.2	173.7	173.7	500	173.70	-1.75%
2014-07-16	0	176.9	176.5	177.0	176.9	177.0	275	48,667	176.97	176.9	176.5	177.0	176.9	177.0	275	176.97	-0.67%
2014-07-15	0	178.1	177.8	178.3	178.1	178.6	50	8,917	178.34	178.1	177.8	178.3	178.1	178.6	50	178.34	0.34%
2014-07-14	0	177.5	177.5	178.0	-	-	0	0	-	177.5	177.5	178.0	-	-	0	-	0.28%
2014-07-11	0	177.0	176.5	177.0	-	-	0	0	-	177.0	176.5	177.0	-	-	0	-	0.00%
2014-07-10	0	177.0	177.1	177.6	-	-	0	0	-	177.0	177.1	177.6	-	-	0	-	0.85%
2014-07-09	0	175.5	175.1	175.6	175.5	175.5	100	17,550	175.50	175.5	175.1	175.6	175.5	175.5	100	175.50	-0.68%
2014-07-08	0	176.7	176.2	176.7	176.7	176.7	25	4,417	176.68	176.7	176.2	176.7	176.7	176.7	25	176.68	0.34%
2014-07-07	0	176.1	175.8	176.3	-	-	0	0	-	176.1	175.8	176.3	-	-	0	-	0.00%
2014-07-04	0	176.1	175.6	176.1	176.1	176.1	175	30,817	176.10	176.1	175.6	176.1	176.1	176.1	175	176.10	0.06%
2014-07-03	0	176.0	176.0	176.5	-	-	0	0	-	176.0	176.0	176.5	-	-	0	-	0.86%
2014-07-02	0	174.5	174.3	174.7	172.4	174.5	50	8,672	173.44	174.5	174.3	174.7	172.4	174.5	50	173.44	1.57%
2014-06-30	0	171.8	171.3	171.8	171.8	171.8	500	85,900	171.80	171.8	171.3	171.8	171.8	171.8	500	171.80	1.60%
2014-06-27	0	169.1	169.1	169.6	-	-	100,500	17,130,225	170.45	169.1	169.1	169.6	-	-	100,500	170.45	0.24%
2014-06-26	0	168.7	168.7	169.2	-	-	0	0	-	168.7	168.7	169.2	-	-	0	-	0.66%
2014-06-25	0	167.6	167.4	167.9	-	-	0	0	-	167.6	167.4	167.9	-	-	0	-	0.00%
2014-06-24	0	167.6	167.1	167.6	168.0	168.0	125	21,000	168.00	167.6	167.1	167.6	168.0	168.0	125	168.00	0.12%
2014-06-23	0	167.4	166.9	167.4	167.6	167.6	25	4,190	167.60	167.4	166.9	167.4	167.6	167.6	25	167.60	-0.12%
2014-06-20	0	167.6	167.2	167.6	168.4	168.4	175	29,470	168.40	167.6	167.2	167.6	168.4	168.4	175	168.40	-0.48%
2014-06-19	0	168.4	168.4	168.9	-	-	0	0	-	168.4	168.4	168.9	-	-	0	-	0.60%
2014-06-18	0	167.4	167.3	167.7	-	-	0	0	-	167.4	167.3	167.7	-	-	0	-	0.24%
2014-06-17	0	167.0	167.0	167.5	-	-	0	0	-	167.0	167.0	167.5	-	-	0	-	0.60%
2014-06-16	0	166.0	165.8	166.3	-	-	0	0	-	166.0	165.8	166.3	-	-	0	-	0.00%
2014-06-13	0	166.0	165.5	166.0	-	-	0	0	-	166.0	165.5	166.0	-	-	0	-	-0.30%
2014-06-12	0	166.5	166.0	166.5	-	-	0	0	-	166.5	166.0	166.5	-	-	0	-	-0.12%
2014-06-11	0	166.7	166.4	166.8	-	-	0	0	-	166.7	166.4	166.8	-	-	0	-	0.00%
2014-06-10	0	166.7	166.2	166.7	166.6	167.6	1,525	254,865	167.12	166.7	166.2	166.7	166.6	167.6	1,525	167.12	0.73%
2014-06-09	0	165.5	165.4	165.8	165.0	165.5	500	82,625	165.25	165.5	165.4	165.8	165.0	165.5	500	165.25	0.30%
2014-06-06	0	165.0	165.0	165.4	-	-	0	0	-	165.0	165.0	165.4	-	-	0	-	0.36%
2014-06-05	0	164.4	164.4	164.9	164.2	164.5	5,500	903,900	164.35	164.4	164.4	164.9	164.2	164.5	5,500	164.35	-0.18%
2014-06-04	0	164.7	164.5	165.0	164.7	165.5	17,200	2,836,930	164.94	164.7	164.5	165.0	164.7	165.5	17,200	164.94	0.30%
2014-06-03	0	164.2	164.0	164.4	164.2	164.2	900	147,780	164.20	164.2	164.0	164.4	164.2	164.2	900	164.20	-0.42%
2014-05-30	0	164.9	164.8	164.9	164.5	166.0	19,000	3,138,937	165.21	164.9	164.8	164.9	164.5	166.0	19,000	165.21	0.30%
2014-05-29	0	164.4	164.0	164.4	-	-	0	0	-	164.4	164.0	164.4	-	-	0	-	-0.12%
2014-05-28	0	164.6	164.5	164.9	-	-	0	0	-	164.6	164.5	164.9	-	-	0	-	0.61%
2014-05-27	0	163.6	163.4	163.9	163.5	163.6	75	12,265	163.53	163.6	163.4	163.9	163.5	163.6	75	163.53	0.00%
2014-05-26	0	163.6	163.3	163.7	162.2	163.6	325	53,135	163.49	163.6	163.3	163.7	162.2	163.6	325	163.49	0.86%
2014-05-23	0	162.2	162.2	162.6	-	-	0	0	-	162.2	162.2	162.6	-	-	0	-	0.25%
2014-05-22	0	161.8	161.7	162.0	161.8	161.8	25	4,045	161.80	161.8	161.7	162.0	161.8	161.8	25	161.80	1.19%
2014-05-21	0	159.9	159.4	159.9	-	-	0	0	-	159.9	159.4	159.9	-	-	0	-	-0.68%
2014-05-20	0	161.0	160.7	161.2	161.0	161.3	425	68,462	161.09	161.0	160.7	161.2	161.0	161.3	425	161.09	0.56%
2014-05-19	0	160.1	160.1	160.5	-	-	0	0	-	160.1	160.1	160.5	-	-	0	-	0.19%
2014-05-16	0	159.8	159.8	160.3	-	-	0	0	-	159.8	159.8	160.3	-	-	0	-	0.00%
2014-05-15	0	159.8	159.7	160.2	-	-	0	0	-	159.8	159.7	160.2	-	-	0	-	0.06%
2014-05-14	0	159.7	159.7	160.2	-	-	0	0	-	159.7	159.7	160.2	-	-	0	-	0.38%
2014-05-13	0	159.1	158.6	159.0	159.3	159.4	3,000	478,050	159.35	159.1	158.6	159.0	159.3	159.4	3,000	159.35	0.13%
2014-05-12	0	158.9	158.4	158.9	159.2	159.2	3,000	477,600	159.20	158.9	158.4	158.9	159.2	159.2	3,000	159.20	-0.31%
2014-05-09	0	159.4	159.0	159.4	-	-	0	0	-	159.4	159.0	159.4	-	-	0	-	-0.75%
2014-05-08	0	160.6	160.3	160.7	160.6	160.6	400	64,240	160.60	160.6	160.3	160.7	160.6	160.6	400	160.60	0.69%
2014-05-07	0	159.5	159.4	159.8	159.0	159.1	1,150	182,900	159.04	159.5	159.4	159.8	159.0	159.1	1,150	159.04	0.57%
2014-05-05	0	158.6	158.5	159.0	158.6	159.1	1,500	238,400	158.93	158.6	158.5	159.0	158.6	159.1	1,500	158.93	-0.38%
2014-05-02	0	159.2	159.2	159.6	-	-	0	0	-	159.2	159.2	159.6	-	-	0	-	1.14%
2014-04-30	0	157.4	156.9	157.3	-	-	0	0	-	157.4	156.9	157.3	-	-	0	-	-1.19%
2014-04-29	0	159.3	159.2	159.6	159.3	159.3	3,500	557,550	159.30	159.3	159.2	159.6	159.3	159.3	3,500	159.30	0.44%
2014-04-28	0	158.6	-	158.9	157.5	158.6	4,500	711,650	158.14	158.6	-	158.9	157.5	158.6	4,500	158.14	0.89%
2014-04-25	0	157.2	156.7	157.2	-	-	0	0	-	157.2	156.7	157.2	-	-	0	-	-1.69%
2014-04-24	0	159.9	159.6	160.0	159.8	159.9	2,500	399,700	159.88	159.9	159.6	160.0	159.8	159.9	2,500	159.88	0.69%
2014-04-23	0	158.8	158.8	159.3	158.8	159.3	2,525	401,570	159.04	158.8	158.8	159.3	158.8	159.3	2,525	159.04	-0.81%
2014-04-22	0	160.1	160.1	160.5	-	-	0	0	-	160.1	160.1	160.5	-	-	0	-	0.00%
2014-04-17	0	160.1	159.9	160.4	159.2	159.2	200	31,840	159.20	160.1	159.9	160.4	159.2	159.2	200	159.20	0.13%
2014-04-16	0	159.9	159.4	159.9	159.9	160.0	3,500	559,900	159.97	159.9	159.4	159.9	159.9	160.0	3,500	159.97	0.31%
2014-04-15	0	159.4	159.4	159.9	-	-	0	0	-	159.4	159.4	159.9	-	-	0	-	0.38%
2014-04-14	0	158.8	158.3	158.8	-	-	0	0	-	158.8	158.3	158.8	-	-	0	-	-0.38%
2014-04-11	0	159.4	-	-	159.4	159.4	500	79,700	159.40	159.4	-	-	159.4	159.4	500	159.40	-0.31%
2014-04-10	0	159.9	159.8	160.2	159.7	159.9	525	83,942	159.89	159.9	159.8	160.2	159.7	159.9	525	159.89	0.50%
2014-04-09	0	159.1	159.1	159.5	159.1	159.1	400	63,640	159.10	159.1	159.1	159.5	159.1	159.1	400	159.10	0.76%
2014-04-08	0	157.9	157.8	158.3	157.9	158.0	1,125	177,650	157.91	157.9	157.8	158.3	157.9	158.0	1,125	157.91	0.45%
2014-04-07	0	157.2	156.7	157.2	-	-	0	0	-	157.2	156.7	157.2	-	-	0	-	0.00%
2014-04-04	0	157.2	156.8	157.3	-	-	0	0	-	157.2	156.8	157.3	-	-	0	-	0.00%
2014-04-03	0	157.2	156.8	157.2	157.2	157.3	1,500	235,900	157.27	157.2	156.8	157.2	157.2	157.3	1,500	157.27	-0.25%
2014-04-02	0	157.6	157.6	158.0	-	-	0	0	-	157.6	157.6	158.0	-	-	0	-	0.64%
2014-04-01	0	156.6	156.5	156.9	156.6	156.6	500	78,300	156.60	156.6	156.5	156.9	156.6	156.6	500	156.60	0.58%
2014-03-31	0	155.7	155.5	156.0	155.6	155.7	700	108,940	155.63	155.7	155.5	156.0	155.6	155.7	700	155.63	0.84%
2014-03-28	0	154.4	154.2	154.6	154.2	154.4	3,925	605,920	154.37	154.4	154.2	154.6	154.2	154.4	3,925	154.37	0.46%
2014-03-27	0	153.7	153.8	154.0	-	-	0	0	-	153.7	153.8	154.0	-	-	0	-	0.72%
2014-03-26	0	152.6	152.6	152.9	-	-	0	0	-	152.6	152.6	152.9	-	-	0	-	0.46%
2014-03-25	0	151.9	151.9	152.2	-	-	0	0	-	151.9	151.9	152.2	-	-	0	-	0.53%
2014-03-24	0	151.1	151.1	151.5	149.7	150.2	4,050	607,210	149.93	151.1	151.1	151.5	149.7	150.2	4,050	149.93	0.60%
2014-03-21	0	150.2	150.2	150.4	150.2	150.2	2,000	300,400	150.20	150.2	150.2	150.4	150.2	150.2	2,000	150.20	-0.13%
2014-03-20	0	150.4	150.2	150.6	-	-	0	0	-	150.4	150.2	150.6	-	-	0	-	-2.02%
2014-03-19	0	153.5	153.2	153.5	-	-	0	0	-	153.5	153.2	153.5	-	-	0	-	-2.48%
2014-03-18	0	157.4	157.1	157.4	154.9	158.3	66,775	10,468,342	156.77	157.4	157.1	157.4	154.9	158.3	66,775	156.77	-0.63%
2014-03-17	0	158.4	158.0	158.6	153.2	158.4	79,400	12,316,475	155.12	158.4	158.0	158.6	153.2	158.4	79,400	155.12	3.12%
2014-03-14	0	153.6	153.5	153.6	153.5	153.7	5,000	768,000	153.60	153.6	153.5	153.6	153.5	153.7	5,000	153.60	-0.58%
2014-03-13	0	154.5	154.3	154.5	155.3	155.3	100	15,530	155.30	154.5	154.3	154.5	155.3	155.3	100	155.30	1.31%
2014-03-12	0	152.5	152.2	152.5	152.9	153.0	1,000	152,950	152.95	152.5	152.2	152.5	152.9	153.0	1,000	152.95	-0.72%
2014-03-11	0	153.6	153.4	153.8	153.8	153.8	2,500	384,500	153.80	153.6	153.4	153.8	153.8	153.8	2,500	153.80	0.46%
2014-03-10	0	152.9	152.7	153.1	153.4	153.4	6,750	1,035,147	153.36	152.9	152.7	153.1	153.4	153.4	6,750	153.36	-1.04%
2014-03-07	0	154.5	154.3	154.5	155.3	155.4	5,225	810,245	155.07	154.5	154.3	154.5	155.3	155.4	5,225	155.07	0.78%
2014-03-06	0	153.3	153.3	153.7	-	-	0	0	-	153.3	153.3	153.7	-	-	0	-	0.99%
2014-03-05	0	151.8	151.3	151.8	151.8	151.8	600	91,080	151.80	151.8	151.3	151.8	151.8	151.8	600	151.80	0.73%
2014-03-04	0	150.7	150.7	151.1	150.0	150.8	5,650	849,730	150.39	150.7	150.7	151.1	150.0	150.8	5,650	150.39	0.47%
2014-03-03	0	150.0	150.0	150.4	150.0	150.0	2,500	375,000	150.00	150.0	150.0	150.4	150.0	150.0	2,500	150.00	-1.70%
2014-02-28	0	152.6	152.2	152.6	153.1	153.1	50	7,655	153.10	152.6	152.2	152.6	153.1	153.1	50	153.10	0.39%
2014-02-27	0	152.0	151.6	152.0	152.0	152.0	100	15,200	152.00	152.0	151.6	152.0	152.0	152.0	100	152.00	0.40%
2014-02-26	0	151.4	151.4	151.8	151.4	151.5	5,500	833,000	151.45	151.4	151.4	151.8	151.4	151.5	5,500	151.45	0.66%
2014-02-25	0	150.4	150.1	150.5	150.3	150.4	5,000	751,750	150.35	150.4	150.1	150.5	150.3	150.4	5,000	150.35	-0.07%
2014-02-24	0	150.5	150.1	150.5	-	-	0	0	-	150.5	150.1	150.5	-	-	0	-	-0.27%
2014-02-21	0	150.9	150.9	151.3	150.9	151.0	2,550	384,800	150.90	150.9	150.9	151.3	150.9	151.0	2,550	150.90	0.60%
2014-02-20	0	150.0	149.6	150.0	150.1	150.2	3,475	521,897	150.19	150.0	149.6	150.0	150.1	150.2	3,475	150.19	-0.73%
2014-02-19	0	151.1	150.9	151.3	151.6	151.6	2,975	451,010	151.60	151.1	150.9	151.3	151.6	151.6	2,975	151.60	-0.20%
2014-02-18	0	151.4	151.3	151.7	150.8	151.4	80,000	12,105,750	151.32	151.4	151.3	151.7	150.8	151.4	80,000	151.32	0.26%
2014-02-17	0	151.0	150.6	151.0	150.7	151.1	5,025	757,277	150.70	151.0	150.6	151.0	150.7	151.1	5,025	150.70	0.20%
2014-02-14	0	150.7	150.4	150.8	150.7	150.8	7,500	1,130,500	150.73	150.7	150.4	150.8	150.7	150.8	7,500	150.73	1.48%
2014-02-13	0	148.5	148.1	148.5	-	-	0	0	-	148.5	148.1	148.5	-	-	0	-	-0.34%
2014-02-12	0	149.0	149.0	149.4	-	-	0	0	-	149.0	149.0	149.4	-	-	0	-	1.15%
2014-02-11	0	147.3	147.3	147.7	-	-	0	0	-	147.3	147.3	147.7	-	-	0	-	0.07%
2014-02-10	0	147.2	146.9	147.3	-	-	0	0	-	147.2	146.9	147.3	-	-	0	-	0.00%
2014-02-07	0	147.2	146.9	147.3	147.0	147.4	1,650	242,900	147.21	147.2	146.9	147.3	147.0	147.4	1,650	147.21	1.31%
2014-02-06	0	145.3	145.2	145.3	145.4	145.6	1,000	145,500	145.50	145.3	145.2	145.3	145.4	145.6	1,000	145.50	0.41%
2014-02-05	0	144.7	144.3	144.7	144.0	148.1	9,025	1,323,917	146.69	144.7	144.3	144.7	144.0	148.1	9,025	146.69	-0.14%
2014-02-04	0	144.9	144.9	145.3	144.3	144.6	3,400	491,270	144.49	144.9	144.9	145.3	144.3	144.6	3,400	144.49	-1.50%
2014-01-30	0	147.1	-	-	146.8	146.8	2,500	367,000	146.80	147.1	-	-	146.8	146.8	2,500	146.80	-1.34%
2014-01-29	0	149.1	149.0	149.4	149.1	149.1	2,500	372,750	149.10	149.1	149.0	149.4	149.1	149.1	2,500	149.10	0.88%
2014-01-28	0	147.8	147.5	147.9	-	-	0	0	-	147.8	147.5	147.9	-	-	0	-	0.00%
2014-01-27	0	147.8	147.7	148.1	147.8	148.1	800	118,292	147.87	147.8	147.7	148.1	147.8	148.1	800	147.87	-3.21%
2014-01-24	0	152.7	152.3	152.7	152.4	152.8	2,525	385,455	152.66	152.7	152.3	152.7	152.4	152.8	2,525	152.66	0.33%
2014-01-23	0	152.2	151.8	152.2	152.2	152.2	375	57,262	152.70	152.2	151.8	152.2	152.2	152.2	375	152.70	-0.33%
2014-01-22	0	152.7	152.2	152.7	152.8	153.1	1,875	286,830	152.98	152.7	152.2	152.7	152.8	153.1	1,875	152.98	0.20%
2014-01-21	0	152.4	152.0	152.4	-	-	0	0	-	152.4	152.0	152.4	-	-	0	-	-0.65%
2014-01-20	0	153.4	153.4	153.8	-	-	0	0	-	153.4	153.4	153.8	-	-	0	-	0.59%
2014-01-17	0	152.5	152.1	152.5	-	-	0	0	-	152.5	152.1	152.5	-	-	0	-	0.00%
2014-01-16	0	152.5	152.5	152.9	-	-	0	0	-	152.5	152.5	152.9	-	-	0	-	0.07%
2014-01-15	0	152.4	152.4	152.8	-	-	0	0	-	152.4	152.4	152.8	-	-	0	-	0.93%
2014-01-14	0	151.0	150.6	151.0	-	-	0	0	-	151.0	150.6	151.0	-	-	0	-	-0.33%
2014-01-13	0	151.5	151.1	151.5	152.0	152.0	250	38,000	152.00	151.5	151.1	151.5	152.0	152.0	250	152.00	0.53%
2014-01-10	0	150.7	150.7	151.1	-	-	0	0	-	150.7	150.7	151.1	-	-	0	-	0.67%
2014-01-09	0	149.7	149.3	149.7	-	-	0	0	-	149.7	149.3	149.7	-	-	0	-	-0.66%
2014-01-08	0	150.7	150.3	150.7	151.0	151.0	400	60,400	151.00	150.7	150.3	150.7	151.0	151.0	400	151.00	0.13%
2014-01-07	0	150.5	-	-	-	-	0	0	-	150.5	-	-	-	-	0	-	0.00%
2014-01-06	0	150.5	150.1	150.5	-	-	0	0	-	150.5	150.1	150.5	-	-	0	-	-0.46%
2014-01-03	0	151.2	150.9	151.3	-	-	0	0	-	151.2	150.9	151.3	-	-	0	-	-1.43%
2014-01-02	0	153.4	153.0	153.4	153.4	154.0	2,150	330,620	153.78	153.4	153.0	153.4	153.4	154.0	2,150	153.78	-0.45%
2013-12-31	0	154.1	-	-	-	-	0	0	-	154.1	-	-	-	-	0	-	0.46%
2013-12-30	0	153.4	153.4	153.6	-	-	0	0	-	153.4	153.4	153.6	-	-	0	-	0.72%
2013-12-27	0	152.3	152.3	152.7	-	-	0	0	-	152.3	152.3	152.7	-	-	0	-	0.79%
2013-12-24	0	151.1	-	-	-	-	0	0	-	151.1	-	-	-	-	0	-	-0.20%
2013-12-23	0	151.4	151.2	151.6	151.4	151.4	50	7,570	151.40	151.4	151.2	151.6	151.4	151.4	50	151.40	0.66%
2013-12-20	0	150.4	150.4	150.8	150.4	150.4	1,000	150,400	150.40	150.4	150.4	150.8	150.4	150.4	1,000	150.40	-0.07%
2013-12-19	0	150.5	149.9	150.3	150.3	150.8	5,800	873,360	150.58	150.5	149.9	150.3	150.3	150.8	5,800	150.58	0.07%
2013-12-18	0	150.4	150.0	150.4	-	-	0	0	-	150.4	150.0	150.4	-	-	0	-	-0.53%
2013-12-17	0	151.2	151.3	151.6	151.2	151.3	5,500	831,850	151.25	151.2	151.3	151.6	151.2	151.3	5,500	151.25	0.40%
2013-12-16	0	150.6	150.2	150.6	-	-	0	0	-	150.6	150.2	150.6	-	-	0	-	-0.46%
2013-12-13	0	151.3	151.1	151.5	151.5	152.0	1,500	227,590	151.73	151.3	151.1	151.5	151.5	152.0	1,500	151.73	-0.72%
2013-12-12	0	152.4	152.0	152.4	-	-	0	0	-	152.4	152.0	152.4	-	-	0	-	-0.13%
2013-12-11	0	152.6	152.3	152.7	-	-	0	0	-	152.6	152.3	152.7	-	-	0	-	0.00%
2013-12-10	0	152.6	152.6	153.0	-	-	0	0	-	152.6	152.6	153.0	-	-	0	-	0.13%
2013-12-09	0	152.4	152.4	152.8	-	-	0	0	-	152.4	152.4	152.8	-	-	0	-	0.53%
2013-12-06	0	151.6	151.6	152.0	-	-	0	0	-	151.6	151.6	152.0	-	-	0	-	0.13%
2013-12-05	0	151.4	151.0	151.4	-	-	0	0	-	151.4	151.0	151.4	-	-	0	-	-0.79%
2013-12-04	0	152.6	152.6	153.0	-	-	0	0	-	152.6	152.6	153.0	-	-	0	-	0.53%
2013-12-03	0	151.8	151.8	152.2	151.7	151.7	300	45,510	151.70	151.8	151.8	152.2	151.7	151.7	300	151.70	-0.33%
2013-12-02	0	152.3	151.9	152.3	-	-	0	0	-	152.3	151.9	152.3	-	-	0	-	0.00%
2013-11-29	0	152.3	151.9	152.3	152.1	152.5	5,000	761,500	152.30	152.3	151.9	152.3	152.1	152.5	5,000	152.30	0.73%
2013-11-28	0	151.2	151.0	151.4	-	-	0	0	-	151.2	151.0	151.4	-	-	0	-	0.33%
2013-11-27	0	150.7	150.6	151.0	-	-	0	0	-	150.7	150.6	151.0	-	-	0	-	0.74%
2013-11-26	0	149.6	149.5	149.9	-	-	0	0	-	149.6	149.5	149.9	-	-	0	-	0.61%
2013-11-25	0	148.7	148.4	148.7	148.5	148.7	2,400	356,760	148.65	148.7	148.4	148.7	148.5	148.7	2,400	148.65	1.36%
2013-11-22	0	146.7	146.7	147.1	-	-	0	0	-	146.7	146.7	147.1	-	-	0	-	0.20%
2013-11-21	0	146.4	146.2	146.6	146.4	149.1	4,000	589,650	147.41	146.4	146.2	146.6	146.4	149.1	4,000	147.41	-1.81%
2013-11-20	0	149.1	148.7	149.1	150.0	150.0	25	3,750	150.00	149.1	148.7	149.1	150.0	150.0	25	150.00	-0.40%
2013-11-19	0	149.7	149.7	150.1	-	-	0	0	-	149.7	149.7	150.1	-	-	0	-	0.40%
2013-11-18	0	149.1	148.9	149.3	-	-	0	0	-	149.1	148.9	149.3	-	-	0	-	0.54%
2013-11-15	0	148.3	148.3	148.7	-	-	0	0	-	148.3	148.3	148.7	-	-	0	-	0.47%
2013-11-14	0	147.6	147.6	148.0	-	-	0	0	-	147.6	147.6	148.0	-	-	0	-	0.20%
2013-11-13	0	147.3	146.8	147.2	-	-	0	0	-	147.3	146.8	147.2	-	-	0	-	-0.87%
2013-11-12	0	148.6	148.4	148.8	148.6	148.6	2,500	371,500	148.60	148.6	148.4	148.8	148.6	148.6	2,500	148.60	-0.54%
2013-11-11	0	149.4	149.0	149.4	-	-	0	0	-	149.4	149.0	149.4	-	-	0	-	-0.47%
2013-11-08	0	150.1	149.6	150.0	-	-	0	0	-	150.1	149.6	150.0	-	-	0	-	-0.53%
2013-11-07	0	150.9	150.5	150.9	-	-	0	0	-	150.9	150.5	150.9	-	-	0	-	-0.07%
2013-11-06	0	151.0	150.6	151.0	151.7	151.7	25	3,792	151.68	151.0	150.6	151.0	151.7	151.7	25	151.68	-0.26%
2013-11-05	0	151.4	151.3	151.7	151.4	151.4	2,500	378,500	151.40	151.4	151.3	151.7	151.4	151.4	2,500	151.40	-0.79%
2013-11-04	0	152.6	152.3	152.7	152.6	152.6	2,500	381,500	152.60	152.6	152.3	152.7	152.6	152.6	2,500	152.60	-0.39%
2013-11-01	0	153.2	152.8	153.2	153.4	154.3	800	122,990	153.74	153.2	152.8	153.2	153.4	154.3	800	153.74	-0.71%
2013-10-31	0	154.3	153.9	154.3	-	-	0	0	-	154.3	153.9	154.3	-	-	0	-	-0.32%
2013-10-30	0	154.8	154.8	155.2	153.9	153.9	2,500	384,750	153.90	154.8	154.8	155.2	153.9	153.9	2,500	153.90	0.78%
2013-10-29	0	153.6	153.6	154.0	-	-	0	0	-	153.6	153.6	154.0	-	-	0	-	0.26%
2013-10-28	0	153.2	153.2	153.6	-	-	0	0	-	153.2	153.2	153.6	-	-	0	-	0.46%
2013-10-25	0	152.5	152.1	152.5	153.0	153.0	75	11,475	153.00	152.5	152.1	152.5	153.0	153.0	75	153.00	-0.91%
2013-10-24	0	153.9	153.9	154.3	152.7	152.7	25	3,817	152.68	153.9	153.9	154.3	152.7	152.7	25	152.68	0.13%
2013-10-23	0	153.7	-	-	154.2	155.1	225	34,717	154.30	153.7	-	-	154.2	155.1	225	154.30	-0.39%
2013-10-22	0	154.3	154.3	154.7	-	-	0	0	-	154.3	154.3	154.7	-	-	0	-	0.26%
2013-10-21	0	153.9	153.5	153.9	-	-	0	0	-	153.9	153.5	153.9	-	-	0	-	-0.32%
2013-10-18	0	154.4	154.0	154.4	154.7	154.7	500	77,350	154.70	154.4	154.0	154.4	154.7	154.7	500	154.70	0.98%
2013-10-17	0	152.9	152.9	153.3	-	-	0	0	-	152.9	152.9	153.3	-	-	0	-	0.20%
2013-10-16	0	152.6	152.6	153.0	152.6	152.6	500	76,300	152.60	152.6	152.6	153.0	152.6	152.6	500	152.60	-0.33%
2013-10-15	0	153.1	153.1	153.6	-	-	0	0	-	153.1	153.1	153.6	-	-	0	-	0.33%
2013-10-11	0	152.6	152.6	153.1	-	-	0	0	-	152.6	152.6	153.1	-	-	0	-	0.20%
2013-10-10	0	152.3	152.3	152.7	152.1	152.1	2,500	380,250	152.10	152.3	152.3	152.7	152.1	152.1	2,500	152.10	0.00%
2013-10-09	0	152.3	152.1	152.5	152.3	152.3	2,500	380,750	152.30	152.3	152.1	152.5	152.3	152.3	2,500	152.30	-0.20%
2013-10-08	0	152.6	152.2	152.6	152.8	152.8	900	137,520	152.80	152.6	152.2	152.6	152.8	152.8	900	152.80	0.93%
2013-10-07	0	151.2	150.7	151.1	152.3	152.3	2,500	380,750	152.30	151.2	150.7	151.1	152.3	152.3	2,500	152.30	-0.92%
2013-10-04	0	152.6	152.2	152.6	152.7	153.1	8,050	1,231,285	152.95	152.6	152.2	152.6	152.7	153.1	8,050	152.95	-0.72%
2013-10-03	0	153.7	153.7	154.1	152.3	153.5	5,050	771,665	152.81	153.7	153.7	154.1	152.3	153.5	5,050	152.80	2.88%
2013-10-02	0	149.4	149.0	149.4	149.7	149.8	3,000	449,250	149.75	149.4	149.0	149.4	149.7	149.8	3,000	149.75	0.34%
2013-09-30	0	148.9	148.5	148.9	-	-	0	0	-	148.9	148.5	148.9	-	-	0	-	-0.53%
2013-09-27	0	149.7	149.7	150.1	-	-	0	0	-	149.7	149.7	150.1	-	-	0	-	0.07%
2013-09-26	0	149.6	149.3	149.7	-	-	0	0	-	149.6	149.3	149.7	-	-	0	-	-0.40%
2013-09-25	0	150.2	149.8	150.2	-	-	0	0	-	150.2	149.8	150.2	-	-	0	-	-0.79%
2013-09-24	0	151.4	151.2	151.6	-	-	0	0	-	151.4	151.2	151.6	-	-	0	-	0.00%
2013-09-23	0	151.4	151.0	151.4	151.5	151.5	175	26,512	151.50	151.4	151.0	151.4	151.5	151.5	175	151.50	-0.39%
2013-09-19	0	152.0	151.8	152.2	152.0	152.0	2,500	380,000	152.00	152.0	151.8	152.2	152.0	152.0	2,500	152.00	2.43%
2013-09-18	0	148.4	148.4	149.1	148.4	149.4	2,600	388,340	149.36	148.4	148.4	149.1	148.4	149.4	2,600	149.36	-1.07%
2013-09-17	0	150.0	149.3	150.0	-	-	0	0	-	150.0	149.3	150.0	-	-	0	-	-0.20%
2013-09-16	0	150.3	150.3	150.7	147.9	147.9	225	33,277	147.90	150.3	150.3	150.7	147.9	147.9	225	147.90	1.35%
2013-09-13	0	148.3	147.9	148.6	148.3	148.3	50	7,415	148.30	148.3	147.9	148.6	148.3	148.3	50	148.30	-0.74%
2013-09-12	0	149.4	148.7	149.4	149.6	149.6	25	3,740	149.60	149.4	148.7	149.4	149.6	149.6	25	149.60	-0.07%
2013-09-11	0	149.5	148.8	149.5	-	-	0	0	-	149.5	148.8	149.5	-	-	0	-	-0.40%
2013-09-10	0	150.1	149.4	150.1	150.1	150.1	25	3,752	150.08	150.1	149.4	150.1	150.1	150.1	25	150.08	1.21%
2013-09-09	0	148.3	148.2	148.9	-	-	0	0	-	148.3	148.2	148.9	-	-	0	-	0.47%
2013-09-06	0	147.6	147.6	148.3	-	-	0	0	-	147.6	147.6	148.3	-	-	0	-	0.48%
2013-09-05	0	146.9	146.5	147.2	146.9	146.9	150	22,035	146.90	146.9	146.5	147.2	146.9	146.9	150	146.90	0.89%
2013-09-04	0	145.6	145.4	146.1	145.6	145.6	25	3,640	145.60	145.6	145.4	146.1	145.6	145.6	25	145.60	-0.27%
2013-09-03	0	146.0	145.3	146.0	145.9	146.0	50	7,297	145.94	146.0	145.3	146.0	145.9	146.0	50	145.94	-0.41%
2013-09-02	0	146.6	146.3	147.0	145.9	146.6	2,525	368,415	145.91	146.6	146.3	147.0	145.9	146.6	2,525	145.91	1.81%
2013-08-30	0	144.0	143.8	144.2	143.3	144.0	550	78,837	143.34	144.0	143.8	144.2	143.3	144.0	550	143.34	1.27%
2013-08-29	0	142.2	142.2	142.8	141.8	141.8	2,500	354,500	141.80	142.2	142.2	142.8	141.8	141.8	2,500	141.80	1.28%
2013-08-28	0	140.4	140.4	140.8	-	-	0	0	-	140.4	140.4	140.8	-	-	0	-	0.14%
2013-08-27	0	140.2	139.8	140.1	-	-	0	0	-	140.2	139.8	140.1	-	-	0	-	-0.64%
2013-08-26	0	141.1	141.1	141.5	-	-	0	0	-	141.1	141.1	141.5	-	-	0	-	0.07%
2013-08-23	0	141.0	140.8	141.1	141.0	141.0	175	24,675	141.00	141.0	140.8	141.1	141.0	141.0	175	141.00	1.22%
2013-08-22	0	139.3	138.9	139.3	-	-	0	0	-	139.3	138.9	139.3	-	-	0	-	-0.29%
2013-08-21	0	139.7	139.7	140.1	-	-	0	0	-	139.7	139.7	140.1	-	-	0	-	0.07%
2013-08-20	0	139.6	139.3	139.6	-	-	0	0	-	139.6	139.3	139.6	-	-	0	-	-0.92%
2013-08-19	0	140.9	140.5	140.9	-	-	0	0	-	140.9	140.5	140.9	-	-	0	-	-0.56%
2013-08-16	0	141.7	141.7	142.1	-	-	0	0	-	141.7	141.7	142.1	-	-	0	-	0.28%
2013-08-15	0	141.3	140.9	141.3	-	-	0	0	-	141.3	140.9	141.3	-	-	0	-	-0.84%
2013-08-13	0	142.5	142.5	142.9	-	-	0	0	-	142.5	142.5	142.9	-	-	0	-	1.42%
2013-08-12	0	140.5	140.5	140.9	-	-	0	0	-	140.5	140.5	140.9	-	-	0	-	0.00%
2013-08-09	0	140.5	140.1	140.5	-	-	0	0	-	140.5	140.1	140.5	-	-	0	-	0.00%
2013-08-08	0	140.5	140.5	140.9	-	-	0	0	-	140.5	140.5	140.9	-	-	0	-	0.00%
2013-08-07	0	140.5	140.2	140.5	-	-	0	0	-	140.5	140.2	140.5	-	-	0	-	-2.23%
2013-08-06	0	143.7	143.6	144.0	143.7	143.7	25	3,592	143.68	143.7	143.6	144.0	143.7	143.7	25	143.68	-1.37%
2013-08-05	0	145.7	145.6	146.0	-	-	0	0	-	145.7	145.6	146.0	-	-	0	-	0.76%
2013-08-02	0	144.6	144.6	145.0	-	-	0	0	-	144.6	144.6	145.0	-	-	0	-	0.21%
2013-08-01	0	144.3	143.9	144.3	-	-	0	0	-	144.3	143.9	144.3	-	-	0	-	-0.14%
2013-07-31	0	144.5	144.2	144.5	-	-	0	0	-	144.5	144.2	144.5	-	-	0	-	-1.37%
2013-07-30	0	146.5	146.5	146.9	-	-	0	0	-	146.5	146.5	146.9	-	-	0	-	1.31%
2013-07-29	0	144.6	144.2	144.6	145.0	145.0	275	39,875	145.00	144.6	144.2	144.6	145.0	145.0	275	145.00	-0.55%
2013-07-26	0	145.4	145.0	145.4	-	-	0	0	-	145.4	145.0	145.4	-	-	0	-	-0.55%
2013-07-25	0	146.2	145.9	146.3	-	-	0	0	-	146.2	145.9	146.3	-	-	0	-	0.00%
2013-07-24	0	146.2	146.2	146.6	146.1	146.8	5,025	737,652	146.80	146.2	146.2	146.6	146.1	146.8	5,025	146.80	0.07%
2013-07-23	0	146.1	146.1	146.4	-	-	0	0	-	146.1	146.1	146.4	-	-	0	-	1.39%
2013-07-22	0	144.1	144.1	144.5	-	-	0	0	-	144.1	144.1	144.5	-	-	0	-	0.28%
2013-07-19	0	143.7	143.3	143.7	-	-	0	0	-	143.7	143.3	143.7	-	-	0	-	-1.98%
2013-07-18	0	146.6	146.2	146.6	146.7	146.7	5,000	733,500	146.70	146.6	146.2	146.6	146.7	146.7	5,000	146.70	-0.74%
2013-07-17	0	147.7	147.6	148.0	-	-	0	0	-	147.7	147.6	148.0	-	-	0	-	0.00%
2013-07-16	0	147.7	147.7	148.1	-	-	0	0	-	147.7	147.7	148.1	-	-	0	-	0.00%
2013-07-15	0	147.7	147.7	148.1	145.2	145.2	2,500	363,000	145.20	147.7	147.7	148.1	145.2	145.2	2,500	145.20	0.61%
2013-07-12	0	146.8	146.8	147.2	-	-	0	0	-	146.8	146.8	147.2	-	-	0	-	0.20%
2013-07-11	0	146.5	146.5	146.9	-	-	0	0	-	146.5	146.5	146.9	-	-	0	-	2.23%
2013-07-10	0	143.3	143.3	143.7	-	-	0	0	-	143.3	143.3	143.7	-	-	0	-	1.13%
2013-07-09	0	141.7	141.7	142.1	-	-	0	0	-	141.7	141.7	142.1	-	-	0	-	0.64%
2013-07-08	0	140.8	140.4	140.8	141.0	141.0	50	7,050	141.00	140.8	140.4	140.8	141.0	141.0	50	141.00	-1.61%
2013-07-05	0	143.1	143.1	143.5	-	-	0	0	-	143.1	143.1	143.5	-	-	0	-	1.92%
2013-07-04	0	140.4	140.4	140.9	-	-	0	0	-	140.4	140.4	140.9	-	-	0	-	0.43%
2013-07-03	0	139.8	139.5	139.9	-	-	0	0	-	139.8	139.5	139.9	-	-	0	-	-1.89%
2013-07-02	0	142.5	142.0	142.4	143.1	143.2	7,500	1,073,500	143.13	142.5	142.0	142.4	143.1	143.2	7,500	143.13	0.35%
2013-06-28	0	142.0	142.1	142.6	141.5	141.5	50	7,075	141.50	142.0	142.1	142.6	141.5	141.5	50	141.50	1.79%
2013-06-27	0	139.5	139.4	139.9	-	-	0	0	-	139.5	139.4	139.9	-	-	0	-	0.94%
2013-06-26	0	138.2	138.2	138.7	-	-	0	0	-	138.2	138.2	138.7	-	-	0	-	1.10%
2013-06-25	0	136.7	136.8	137.2	-	-	0	0	-	136.7	136.8	137.2	-	-	0	-	0.59%
2013-06-24	0	135.9	135.5	135.9	-	-	0	0	-	135.9	135.5	135.9	-	-	0	-	-0.95%
2013-06-21	0	137.2	136.8	137.2	-	-	0	0	-	137.2	136.8	137.2	-	-	0	-	-1.86%
2013-06-20	0	139.8	139.4	139.8	-	-	0	0	-	139.8	139.4	139.8	-	-	0	-	-2.03%
2013-06-19	0	142.7	142.3	142.7	-	-	0	0	-	142.7	142.3	142.7	-	-	0	-	-0.28%
2013-06-18	0	143.1	143.1	143.6	-	-	0	0	-	143.1	143.1	143.6	-	-	0	-	0.07%
2013-06-17	0	143.0	143.0	143.5	-	-	0	0	-	143.0	143.0	143.5	-	-	0	-	0.92%
2013-06-14	0	141.7	-	-	-	-	0	0	-	141.7	-	-	-	-	0	-	-0.35%
2013-06-13	0	142.2	141.8	142.2	-	-	0	0	-	142.2	141.8	142.2	-	-	0	-	-2.40%
2013-06-11	0	145.7	145.1	145.7	-	-	0	0	-	145.7	145.1	145.7	-	-	0	-	-0.27%
2013-06-10	0	146.1	146.1	146.7	-	-	0	0	-	146.1	146.1	146.7	-	-	0	-	0.55%
2013-06-07	0	145.3	145.2	145.8	-	-	0	0	-	145.3	145.2	145.8	-	-	0	-	0.00%
2013-06-06	0	145.3	144.7	145.3	-	-	0	0	-	145.3	144.7	145.3	-	-	0	-	-0.89%
2013-06-05	0	146.6	146.0	146.6	-	-	0	0	-	146.6	146.0	146.6	-	-	0	-	-0.14%
2013-06-04	0	146.8	146.2	146.8	-	-	0	0	-	146.8	146.2	146.8	-	-	0	-	-0.14%
2013-06-03	0	147.0	146.4	147.0	-	-	0	0	-	147.0	146.4	147.0	-	-	0	-	-0.20%
2013-05-31	0	147.3	146.7	147.3	-	-	0	0	-	147.3	146.7	147.3	-	-	0	-	-0.54%
2013-05-30	0	148.1	147.5	148.1	148.2	148.2	1,875	277,875	148.20	148.1	147.5	148.1	148.2	148.2	1,875	148.20	-0.20%
2013-05-29	0	148.4	148.4	149.0	-	-	0	0	-	148.4	148.4	149.0	-	-	0	-	0.00%
2013-05-28	0	148.4	148.4	149.0	-	-	0	0	-	148.4	148.4	149.0	-	-	0	-	0.07%
2013-05-27	0	148.3	148.3	149.0	-	-	0	0	-	148.3	148.3	149.0	-	-	0	-	0.61%
2013-05-24	0	147.4	146.8	147.4	-	-	0	0	-	147.4	146.8	147.4	-	-	0	-	-0.07%
2013-05-23	0	147.5	146.8	147.5	-	-	0	0	-	147.5	146.8	147.5	-	-	0	-	-2.38%
2013-05-22	0	151.1	150.5	151.1	-	-	0	0	-	151.1	150.5	151.1	-	-	0	-	-0.07%
2013-05-21	0	151.2	151.2	151.8	150.9	150.9	25	3,772	150.88	151.2	151.2	151.8	150.9	150.9	25	150.88	0.40%
2013-05-20	0	150.6	150.6	151.2	-	-	0	0	-	150.6	150.6	151.2	-	-	0	-	0.27%
2013-05-16	0	150.2	149.8	150.4	-	-	0	0	-	150.2	149.8	150.4	-	-	0	-	0.00%
2013-05-15	0	150.2	149.9	150.6	150.2	150.2	150	22,530	150.20	150.2	149.9	150.6	150.2	150.2	150	150.20	0.33%
2013-05-14	0	149.7	149.7	150.3	-	-	0	0	-	149.7	149.7	150.3	-	-	0	-	0.27%
2013-05-13	0	149.3	149.3	149.9	149.3	149.3	500	74,650	149.30	149.3	149.3	149.9	149.3	149.3	500	149.30	-1.58%
2013-05-10	0	151.7	151.1	151.7	-	-	0	0	-	151.7	151.1	151.7	-	-	0	-	-0.26%
2013-05-09	0	152.1	151.5	152.1	152.2	152.6	2,600	395,760	152.22	152.1	151.5	152.1	152.2	152.6	2,600	152.22	0.20%
2013-05-08	0	151.8	151.8	152.4	151.3	151.3	75	11,347	151.29	151.8	151.8	152.4	151.3	151.3	75	151.29	1.88%
2013-05-07	0	149.0	149.0	149.6	-	-	0	0	-	149.0	149.0	149.6	-	-	0	-	0.27%
2013-05-06	0	148.6	148.5	149.1	-	-	0	0	-	148.6	148.5	149.1	-	-	0	-	0.00%
2013-05-03	0	148.6	148.0	148.6	-	-	0	0	-	148.6	148.0	148.6	-	-	0	-	-0.40%
2013-05-02	0	149.2	148.5	149.2	149.2	149.2	50	7,460	149.20	149.2	148.5	149.2	149.2	149.2	50	149.20	1.43%
2013-04-30	0	147.1	147.1	147.7	-	-	0	0	-	147.1	147.1	147.7	-	-	0	-	0.07%
2013-04-29	0	147.0	147.0	147.7	-	-	0	0	-	147.0	147.0	147.7	-	-	0	-	1.17%
2013-04-26	0	145.3	145.3	145.9	-	-	0	0	-	145.3	145.3	145.9	-	-	0	-	0.41%
2013-04-25	0	144.7	144.5	145.1	-	-	0	0	-	144.7	144.5	145.1	-	-	0	-	0.00%
2013-04-24	0	144.7	144.7	145.3	-	-	0	0	-	144.7	144.7	145.3	-	-	0	-	0.91%
2013-04-23	0	143.4	-	-	143.6	143.6	25	3,590	143.60	143.4	-	-	143.6	143.6	25	143.60	-0.49%
2013-04-22	0	144.1	-	-	-	-	0	0	-	144.1	-	-	-	-	0	-	-0.21%
2013-04-19	0	144.4	144.4	145.0	143.0	143.3	12,500	1,789,000	143.12	144.4	144.4	145.0	143.0	143.3	12,500	143.12	3.14%
2013-04-18	0	140.0	140.0	140.6	-	-	0	0	-	140.0	140.0	140.6	-	-	0	-	0.50%
2013-04-17	0	139.3	139.3	139.9	-	-	0	0	-	139.3	139.3	139.9	-	-	0	-	0.00%
2013-04-16	0	139.3	139.2	139.8	-	-	0	0	-	139.3	139.2	139.8	-	-	0	-	0.00%
2013-04-15	0	139.3	138.9	139.5	139.3	139.3	25	3,482	139.28	139.3	138.9	139.5	139.3	139.3	25	139.28	-0.57%
2013-04-12	0	140.1	139.5	140.1	140.3	140.3	25	3,507	140.28	140.1	139.5	140.1	140.3	140.3	25	140.28	-0.07%
2013-04-11	0	140.2	-	-	-	-	0	0	-	140.2	-	-	-	-	0	-	1.08%
2013-04-10	0	138.7	138.7	139.3	-	-	0	0	-	138.7	138.7	139.3	-	-	0	-	0.43%
2013-04-09	0	138.1	137.6	138.1	-	-	0	0	-	138.1	137.6	138.1	-	-	0	-	-0.58%
2013-04-08	0	138.9	138.4	138.9	-	-	0	0	-	138.9	138.4	138.9	-	-	0	-	-2.53%
2013-04-05	0	142.5	-	-	-	-	0	0	-	142.5	-	-	-	-	0	-	0.00%
2013-04-03	0	142.5	138.0	-	-	-	0	0	-	142.5	138.0	-	-	-	0	-	0.28%
2013-04-02	0	142.1	139.5	-	-	-	0	0	-	142.1	139.5	-	-	-	0	-	0.71%
2013-03-28	0	141.1	-	-	-	-	0	0	-	141.1	-	-	-	-	0	-	-0.35%
2013-03-27	0	141.6	137.6	-	-	-	0	0	-	141.6	137.6	-	-	-	0	-	0.00%
2013-03-26	0	141.6	137.6	-	-	-	0	0	-	141.6	137.6	-	-	-	0	-	-0.21%
2013-03-25	0	141.9	137.6	-	142.3	142.4	5,000	711,750	142.35	141.9	137.6	-	142.3	142.4	5,000	142.35	0.78%
2013-03-22	0	140.8	137.6	-	-	-	0	0	-	140.8	137.6	-	-	-	0	-	-0.28%
2013-03-21	0	141.2	138.1	-	-	-	0	0	-	141.2	138.1	-	-	-	0	-	-0.07%
2013-03-20	0	141.3	138.2	-	-	-	0	0	-	141.3	138.2	-	-	-	0	-	-0.28%
2013-03-19	0	141.7	139.2	-	-	-	0	0	-	141.7	139.2	-	-	-	0	-	0.00%
2013-03-18	0	141.7	139.2	-	-	-	0	0	-	141.7	139.2	-	-	-	0	-	-1.25%
2013-03-15	0	143.5	143.0	143.5	141.3	145.5	21,000	2,990,000	142.38	143.5	143.0	143.5	141.3	145.5	21,000	142.38	-0.76%
2013-03-14	0	144.6	142.2	-	-	-	0	0	-	144.6	142.2	-	-	-	0	-	0.28%
2013-03-13	0	144.2	144.2	144.8	-	-	0	0	-	144.2	144.2	144.8	-	-	0	-	0.00%
2013-03-12	0	144.2	144.0	144.6	144.2	144.2	75	10,815	144.20	144.2	144.0	144.6	144.2	144.2	75	144.20	-0.69%
2013-03-11	0	145.2	144.9	145.5	-	-	0	0	-	145.2	144.9	145.5	-	-	0	-	0.00%
2013-03-08	0	145.2	145.2	145.7	-	-	0	0	-	145.2	145.2	145.7	-	-	0	-	0.69%
2013-03-07	0	144.2	-	-	-	-	0	0	-	144.2	-	-	-	-	0	-	0.28%
2013-03-06	0	143.8	-	-	-	-	0	0	-	143.8	-	-	-	-	0	-	0.00%
2013-03-05	0	143.8	-	-	-	-	0	0	-	143.8	-	-	-	-	0	-	0.84%
2013-03-04	0	142.6	-	-	144.6	144.6	25	3,615	144.60	142.6	-	-	144.6	144.6	25	144.60	-1.38%
2013-03-01	0	144.6	-	-	-	-	0	0	-	144.6	-	-	-	-	0	-	0.00%
2013-02-28	0	144.6	144.6	145.2	-	-	0	0	-	144.6	144.6	145.2	-	-	0	-	1.12%
2013-02-27	0	143.0	-	-	-	-	0	0	-	143.0	-	-	-	-	0	-	0.35%
2013-02-26	0	142.5	141.9	142.4	-	-	0	0	-	142.5	141.9	142.4	-	-	0	-	-1.25%
2013-02-25	0	144.3	-	-	-	-	0	0	-	144.3	-	-	-	-	0	-	-0.21%
2013-02-22	0	144.6	-	-	-	-	0	0	-	144.6	-	-	-	-	0	-	0.00%
2013-02-21	0	144.6	144.6	145.1	140.2	144.6	5,350	762,160	142.46	144.6	144.6	145.1	140.2	144.6	5,350	142.46	-1.70%
2013-02-20	0	147.1	146.7	147.2	147.1	147.1	1,350	198,585	147.10	147.1	146.7	147.2	147.1	147.1	1,350	147.10	1.45%
2013-02-19	0	145.0	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	0.00%
2013-02-18	0	145.0	-	-	145.2	145.2	125	18,150	145.20	145.0	-	-	145.2	145.2	125	145.20	0.49%
2013-02-15	0	144.3	143.8	-	-	-	0	0	-	144.3	143.8	-	-	-	0	-	0.35%
2013-02-14	0	143.8	141.4	-	-	-	0	0	-	143.8	141.4	-	-	-	0	-	0.28%
2013-02-08	0	143.4	-	-	-	-	0	0	-	143.4	-	-	-	-	0	-	-0.42%
2013-02-07	0	144.0	-	-	-	-	0	0	-	144.0	-	-	-	-	0	-	0.00%
2013-02-06	0	144.0	-	-	-	-	0	0	-	144.0	-	-	-	-	0	-	0.49%
2013-02-05	0	143.3	-	-	-	-	0	0	-	143.3	-	-	-	-	0	-	-0.21%
2013-02-04	0	143.6	-	-	-	-	0	0	-	143.6	-	-	-	-	0	-	0.98%
2013-02-01	0	142.2	-	-	-	-	0	0	-	142.2	-	-	-	-	0	-	0.00%
2013-01-31	0	142.2	-	-	142.2	142.2	75	10,665	142.20	142.2	-	-	142.2	142.2	75	142.20	-0.49%
2013-01-30	0	142.9	142.9	-	142.9	142.9	200	28,580	142.90	142.9	142.9	-	142.9	142.9	200	142.90	0.92%
2013-01-29	0	141.6	-	-	-	-	0	0	-	141.6	-	-	-	-	0	-	0.21%
2013-01-28	0	141.3	-	-	-	-	0	0	-	141.3	-	-	-	-	0	-	0.00%
2013-01-25	0	141.3	-	-	-	-	0	0	-	141.3	-	-	-	-	0	-	-1.12%
2013-01-24	0	142.9	-	-	-	-	0	0	-	142.9	-	-	-	-	0	-	-0.28%
2013-01-23	0	143.3	-	-	-	-	0	0	-	143.3	-	-	-	-	0	-	0.00%
2013-01-22	0	143.3	-	-	-	-	0	0	-	143.3	-	-	-	-	0	-	0.21%
2013-01-21	0	143.0	-	-	143.0	143.0	75	10,725	143.00	143.0	-	-	143.0	143.0	75	143.00	0.00%
2013-01-18	0	143.0	-	-	-	-	0	0	-	143.0	-	-	-	-	0	-	0.07%
2013-01-17	0	142.9	-	-	-	-	0	0	-	142.9	-	-	-	-	0	-	0.00%
2013-01-16	0	142.9	-	-	-	-	0	0	-	142.9	-	-	-	-	0	-	-0.49%
2013-01-15	0	143.6	-	-	-	-	0	0	-	143.6	-	-	-	-	0	-	-0.55%
2013-01-14	0	144.4	143.8	-	-	-	0	0	-	144.4	143.8	-	-	-	0	-	0.00%
2013-01-11	0	144.4	-	-	-	-	0	0	-	144.4	-	-	-	-	0	-	0.00%
2013-01-10	0	144.4	-	-	-	-	0	0	-	144.4	-	-	-	-	0	-	1.12%
2013-01-09	0	142.8	-	-	-	-	0	0	-	142.8	-	-	-	-	0	-	0.07%
2013-01-08	0	142.7	142.0	-	-	-	0	0	-	142.7	142.0	-	-	-	0	-	-0.97%
2013-01-07	0	144.1	142.9	-	-	-	0	0	-	144.1	142.9	-	-	-	0	-	-0.62%
2013-01-04	0	145.0	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	0.00%
2013-01-03	0	145.0	144.0	-	-	-	0	0	-	145.0	144.0	-	-	-	0	-	0.00%
2013-01-02	0	145.0	144.4	-	144.3	145.0	800	115,475	144.34	145.0	144.4	-	144.3	145.0	800	144.34	2.55%
2012-12-31	0	141.4	-	-	-	-	0	0	-	141.4	-	-	-	-	0	-	-0.21%
2012-12-28	0	141.7	-	-	-	-	0	0	-	141.7	-	-	-	-	0	-	0.50%
2012-12-27	0	141.0	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	1.29%
2012-12-24	0	139.2	-	-	139.1	139.1	1,400	194,740	139.10	139.2	-	-	139.1	139.1	1,400	139.10	-0.64%
2012-12-21	0	140.1	-	-	-	-	0	0	-	140.1	-	-	-	-	0	-	-0.64%
2012-12-20	0	141.0	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	-1.05%
2012-12-19	0	142.5	-	-	-	-	0	0	-	142.5	-	-	-	-	0	-	0.00%
2012-12-18	0	142.5	-	-	-	-	0	0	-	142.5	-	-	-	-	0	-	-0.14%
2012-12-17	0	142.7	-	-	-	-	0	0	-	142.7	-	-	-	-	0	-	-1.04%
2012-12-14	0	144.2	-	-	-	-	0	0	-	144.2	-	-	-	-	0	-	-0.21%
2012-12-13	0	144.5	-	-	144.0	144.5	1,250	180,125	144.10	144.5	-	-	144.0	144.5	1,250	144.10	0.91%
2012-12-12	0	143.2	-	-	-	-	0	0	-	143.2	-	-	-	-	0	-	0.42%
2012-12-11	0	142.6	-	-	-	-	0	0	-	142.6	-	-	-	-	0	-	-0.07%
2012-12-10	0	142.7	-	-	-	-	0	0	-	142.7	-	-	-	-	0	-	0.00%
2012-12-07	0	142.7	-	-	-	-	0	0	-	142.7	-	-	-	-	0	-	0.00%
2012-12-06	0	142.7	-	-	-	-	0	0	-	142.7	-	-	-	-	0	-	-0.07%
2012-12-05	0	142.8	-	-	142.8	142.8	1,400	199,920	142.80	142.8	-	-	142.8	142.8	1,400	142.80	0.99%
2012-12-04	0	141.4	-	-	-	-	0	0	-	141.4	-	-	-	-	0	-	0.00%
2012-12-03	0	141.4	-	-	-	-	0	0	-	141.4	-	-	-	-	0	-	-0.07%
2012-11-30	0	141.5	-	-	140.5	140.5	1,500	210,750	140.50	141.5	-	-	140.5	140.5	1,500	140.50	1.43%
2012-11-29	0	139.5	-	-	138.0	138.0	25	3,450	138.00	139.5	-	-	138.0	138.0	25	138.00	1.09%
2012-11-28	0	138.0	-	-	-	-	0	0	-	138.0	-	-	-	-	0	-	0.29%
2012-11-27	0	137.6	135.5	138.1	-	-	0	0	-	137.6	135.5	138.1	-	-	0	-	0.36%
2012-11-26	0	137.1	135.0	-	-	-	0	0	-	137.1	135.0	-	-	-	0	-	0.96%
2012-11-23	0	135.8	-	-	135.8	135.8	175	23,765	135.80	135.8	-	-	135.8	135.8	175	135.80	2.57%
2012-11-22	0	132.4	-	-	132.4	132.4	175	23,170	132.40	132.4	-	-	132.4	132.4	175	132.40	0.46%
2012-11-21	0	131.8	-	-	-	-	0	0	-	131.8	-	-	-	-	0	-	0.00%
2012-11-20	0	131.8	-	-	-	-	0	0	-	131.8	-	-	-	-	0	-	0.00%
2012-11-19	0	131.8	-	-	-	-	0	0	-	131.8	-	-	-	-	0	-	0.00%
2012-11-16	0	131.8	-	-	-	-	0	0	-	131.8	-	-	-	-	0	-	-0.45%
2012-11-15	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.00%
2012-11-14	0	132.4	-	-	132.1	132.1	25	3,302	132.08	132.4	-	-	132.1	132.1	25	132.08	0.23%
2012-11-13	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	-2.15%
2012-11-12	0	135.0	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.00%
2012-11-09	0	135.0	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.75%
2012-11-08	0	134.0	-	-	-	-	0	0	-	134.0	-	-	-	-	0	-	-0.30%
2012-11-07	0	134.4	-	-	134.2	134.2	750	100,650	134.20	134.4	-	-	134.2	134.2	750	134.20	1.05%
2012-11-06	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.68%
2012-11-05	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.00%
2012-11-02	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.46%
2012-11-01	0	131.5	-	-	130.0	130.0	150	19,500	130.00	131.5	-	-	130.0	130.0	150	130.00	0.00%
2012-10-31	0	131.5	-	-	-	-	0	0	-	131.5	-	-	-	-	0	-	0.23%
2012-10-30	0	131.2	-	-	-	-	0	0	-	131.2	-	-	-	-	0	-	0.00%
2012-10-29	0	131.2	-	-	131.0	131.0	125	16,375	131.00	131.2	-	-	131.0	131.0	125	131.00	0.08%
2012-10-26	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	-2.02%
2012-10-25	0	133.8	-	-	133.9	133.9	600	80,340	133.90	133.8	-	-	133.9	133.9	600	133.90	0.15%
2012-10-24	0	133.6	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	-0.74%
2012-10-22	0	134.6	-	-	-	-	0	0	-	134.6	-	-	-	-	0	-	-0.81%
2012-10-19	0	135.7	-	-	-	-	0	0	-	135.7	-	-	-	-	0	-	-0.73%
2012-10-18	0	136.7	-	-	-	-	0	0	-	136.7	-	-	-	-	0	-	0.00%
2012-10-17	0	136.7	-	-	136.7	136.7	2,000	273,400	136.70	136.7	-	-	136.7	136.7	2,000	136.70	0.59%
2012-10-16	0	135.9	-	-	135.9	136.6	7,300	995,070	136.31	135.9	-	-	135.9	136.6	7,300	136.31	-0.07%
2012-10-15	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2012-10-12	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2012-10-11	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	-1.31%
2012-10-10	0	137.8	-	-	-	-	0	0	-	137.8	-	-	-	-	0	-	-0.22%
2012-10-09	0	138.1	-	-	-	-	0	0	-	138.1	-	-	-	-	0	-	-1.00%
2012-10-08	0	139.5	-	-	-	-	0	0	-	139.5	-	-	-	-	0	-	-0.71%
2012-10-05	0	140.5	-	-	140.0	140.7	3,525	495,297	140.51	140.5	-	-	140.0	140.7	3,525	140.51	0.36%
2012-10-04	0	140.0	-	-	140.0	140.0	2,500	350,000	140.00	140.0	-	-	140.0	140.0	2,500	140.00	-0.43%
2012-10-03	0	140.6	-	-	141.1	141.1	50	7,055	141.10	140.6	-	-	141.1	141.1	50	141.10	-0.07%
2012-09-28	0	140.7	-	-	140.7	140.7	2,500	351,750	140.70	140.7	-	-	140.7	140.7	2,500	140.70	0.72%
2012-09-27	0	139.7	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.58%
2012-09-26	0	138.9	-	-	138.9	138.9	300	41,670	138.90	138.9	-	-	138.9	138.9	300	138.90	-1.28%
2012-09-25	0	140.7	-	-	-	-	0	0	-	140.7	-	-	-	-	0	-	0.00%
2012-09-24	0	140.7	-	-	-	-	0	0	-	140.7	-	-	-	-	0	-	0.00%
2012-09-21	0	140.7	-	-	-	-	0	0	-	140.7	-	-	-	-	0	-	0.14%
2012-09-20	0	140.5	-	-	140.9	140.9	300	42,270	140.90	140.5	-	-	140.9	140.9	300	140.90	-0.50%
2012-09-19	0	141.2	-	-	-	-	0	0	-	141.2	-	-	-	-	0	-	0.00%
2012-09-18	0	141.2	-	-	-	-	0	0	-	141.2	-	-	-	-	0	-	0.00%
2012-09-17	0	141.2	-	-	-	-	0	0	-	141.2	-	-	-	-	0	-	0.57%
2012-09-14	0	140.4	-	-	-	-	0	0	-	140.4	-	-	-	-	0	-	3.24%
2012-09-13	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2012-09-12	0	136.0	-	-	135.0	135.9	475	64,327	135.43	136.0	-	-	135.0	135.9	475	135.43	1.27%
2012-09-11	0	134.3	-	-	-	-	0	0	-	134.3	-	-	-	-	0	-	0.22%
2012-09-10	0	134.0	-	-	-	-	0	0	-	134.0	-	-	-	-	0	-	1.06%
2012-09-07	0	132.6	-	-	-	-	0	0	-	132.6	-	-	-	-	0	-	1.45%
2012-09-06	0	130.7	-	-	-	-	0	0	-	130.7	-	-	-	-	0	-	0.00%
2012-09-05	0	130.7	-	-	-	-	0	0	-	130.7	-	-	-	-	0	-	-1.43%
2012-09-04	0	132.6	-	-	133.1	133.1	25	3,327	133.08	132.6	-	-	133.1	133.1	25	133.08	0.30%
2012-09-03	0	132.2	-	-	-	-	0	0	-	132.2	-	-	-	-	0	-	0.84%
2012-08-31	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
2012-08-30	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
2012-08-29	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	-0.23%
2012-08-28	0	131.4	-	-	-	-	0	0	-	131.4	-	-	-	-	0	-	-0.68%
2012-08-27	0	132.3	-	-	-	-	0	0	-	132.3	-	-	-	-	0	-	-0.15%
2012-08-24	0	132.5	-	-	132.7	132.7	50	6,635	132.70	132.5	-	-	132.7	132.7	50	132.70	-0.30%
2012-08-23	0	132.9	-	-	-	-	0	0	-	132.9	-	-	-	-	0	-	0.15%
2012-08-22	0	132.7	-	-	-	-	0	0	-	132.7	-	-	-	-	0	-	-0.30%
2012-08-21	0	133.1	-	-	-	-	0	0	-	133.1	-	-	-	-	0	-	0.45%
2012-08-20	0	132.5	-	-	-	-	0	0	-	132.5	-	-	-	-	0	-	-0.08%
2012-08-17	0	132.6	-	-	-	-	0	0	-	132.6	-	-	-	-	0	-	0.15%
2012-08-16	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.00%
2012-08-15	0	132.4	129.6	-	-	-	0	0	-	132.4	129.6	-	-	-	0	-	-0.53%
2012-08-14	0	133.1	129.8	-	-	-	0	0	-	133.1	129.8	-	-	-	0	-	0.83%
2012-08-13	0	132.0	129.5	-	-	-	0	0	-	132.0	129.5	-	-	-	0	-	0.00%
2012-08-10	0	132.0	129.5	-	-	-	0	0	-	132.0	129.5	-	-	-	0	-	0.08%
2012-08-09	0	131.9	127.7	-	-	-	0	0	-	131.9	127.7	-	-	-	0	-	1.54%
2012-08-08	0	129.9	127.2	-	-	-	0	0	-	129.9	127.2	-	-	-	0	-	0.39%
2012-08-07	0	129.4	126.2	-	-	-	0	0	-	129.4	126.2	-	-	-	0	-	0.47%
2012-08-06	0	128.8	125.0	-	-	-	0	0	-	128.8	125.0	-	-	-	0	-	1.26%
2012-08-03	0	127.2	124.3	-	-	-	0	0	-	127.2	124.3	-	-	-	0	-	-0.63%
2012-08-02	0	128.0	-	-	-	-	0	0	-	128.0	-	-	-	-	0	-	-0.08%
2012-08-01	0	128.1	124.5	-	127.1	127.8	43,050	5,484,455	127.40	128.1	124.5	-	127.1	127.8	43,050	127.40	1.10%
2012-07-31	0	126.7	123.1	-	-	-	0	0	-	126.7	123.1	-	-	-	0	-	1.12%
2012-07-30	0	125.3	122.6	-	-	-	0	0	-	125.3	122.6	-	-	-	0	-	0.40%
2012-07-27	0	124.8	119.6	-	125.0	125.0	1,000	125,000	125.00	124.8	119.6	-	125.0	125.0	1,000	125.00	2.46%
2012-07-26	0	121.8	119.3	-	-	-	0	0	-	121.8	119.3	-	-	-	0	-	0.25%
2012-07-25	0	121.5	118.6	-	121.4	121.9	7,800	949,070	121.68	121.5	118.6	-	121.4	121.9	7,800	121.68	-0.25%
2012-07-24	0	121.8	118.9	-	-	-	0	0	-	121.8	118.9	-	-	-	0	-	-0.25%
2012-07-23	0	122.1	119.2	-	-	-	0	0	-	122.1	119.2	-	-	-	0	-	-2.79%
2012-07-20	0	125.6	123.4	-	-	-	0	0	-	125.6	123.4	-	-	-	0	-	0.00%
2012-07-19	0	125.6	121.0	-	-	-	0	0	-	125.6	121.0	-	-	-	0	-	1.95%
2012-07-18	0	123.2	121.0	-	-	-	0	0	-	123.2	121.0	-	-	-	0	-	-1.04%
2012-07-17	0	124.5	121.8	-	-	-	0	0	-	124.5	121.8	-	-	-	0	-	0.40%
2012-07-16	0	124.0	121.1	-	123.9	124.0	5,000	619,750	123.95	124.0	121.1	-	123.9	124.0	5,000	123.95	-0.32%
2012-07-13	0	124.4	121.4	-	-	-	0	0	-	124.4	121.4	-	-	-	0	-	-0.16%
2012-07-12	0	124.6	121.5	-	-	-	0	0	-	124.6	121.5	-	-	-	0	-	-1.81%
2012-07-11	0	126.9	124.3	-	-	-	0	0	-	126.9	124.3	-	-	-	0	-	0.00%
2012-07-10	0	126.9	124.0	-	-	-	0	0	-	126.9	124.0	-	-	-	0	-	-1.01%
2012-07-09	0	128.2	125.3	-	129.0	129.0	25	3,225	129.00	128.2	125.3	-	129.0	129.0	25	129.00	-0.93%
2012-07-06	0	129.4	126.4	-	-	-	0	0	-	129.4	126.4	-	-	-	0	-	-0.61%
2012-07-05	0	130.2	128.0	-	131.0	131.0	350	45,850	131.00	130.2	128.0	-	131.0	131.0	350	131.00	-0.08%
2012-07-04	0	130.3	127.4	-	-	-	0	0	-	130.3	127.4	-	-	-	0	-	0.54%
2012-07-03	0	129.6	125.3	-	-	-	0	0	-	129.6	125.3	-	-	-	0	-	1.65%
2012-06-29	0	127.5	122.3	-	127.8	127.8	300	38,340	127.80	127.5	122.3	-	127.8	127.8	300	127.80	2.41%
2012-06-28	0	124.5	121.5	-	124.8	125.1	7,500	937,250	124.97	124.5	121.5	-	124.8	125.1	7,500	124.97	-0.48%
2012-06-27	0	125.1	121.8	-	125.1	125.2	5,000	625,750	125.15	125.1	121.8	-	125.1	125.2	5,000	125.15	0.89%
2012-06-26	0	124.0	120.8	-	124.1	124.1	2,500	310,250	124.10	124.0	120.8	-	124.1	124.1	2,500	124.10	0.08%
2012-06-25	0	123.9	121.0	-	124.1	124.4	7,500	932,000	124.27	123.9	121.0	-	124.1	124.4	7,500	124.27	-0.48%
2012-06-22	0	124.5	121.5	-	124.4	124.9	17,500	2,181,750	124.67	124.5	121.5	-	124.4	124.9	17,500	124.67	-1.66%
2012-06-21	0	126.6	123.8	-	127.3	127.3	2,500	318,250	127.30	126.6	123.8	-	127.3	127.3	2,500	127.30	-0.71%
2012-06-20	0	127.5	124.7	-	126.9	127.5	100,800	12,817,480	127.16	127.5	124.7	-	126.9	127.5	100,800	127.16	0.39%
2012-06-19	0	127.0	124.4	-	127.0	127.0	1,600	203,200	127.00	127.0	124.4	-	127.0	127.0	1,600	127.00	0.16%
2012-06-18	0	126.8	126.8	-	-	-	0	0	-	126.8	126.8	-	-	-	0	-	1.93%
2012-06-15	0	124.4	-	-	-	-	0	0	-	124.4	-	-	-	-	0	-	1.14%
2012-06-14	0	123.0	120.6	-	123.0	123.0	25	3,075	123.00	123.0	120.6	-	123.0	123.0	25	123.00	-0.32%
2012-06-13	0	123.4	120.9	-	123.1	123.2	2,525	310,832	123.10	123.4	120.9	-	123.1	123.2	2,525	123.10	0.16%
2012-06-12	0	123.2	120.3	-	123.2	123.2	25	3,080	123.20	123.2	120.3	-	123.2	123.2	25	123.20	-0.56%
2012-06-11	0	123.9	119.2	-	-	-	0	0	-	123.9	119.2	-	-	-	0	-	2.06%
2012-06-08	0	121.4	118.5	-	122.3	122.3	25	3,057	122.28	121.4	118.5	-	122.3	122.3	25	122.28	-2.02%
2012-06-07	0	123.9	120.4	-	124.2	124.2	25	3,105	124.20	123.9	120.4	-	124.2	124.2	25	124.20	1.06%
2012-06-06	0	122.6	119.1	-	-	-	0	0	-	122.6	119.1	-	-	-	0	-	1.07%
2012-06-05	0	121.3	117.9	-	121.3	121.3	2,500	303,250	121.30	121.3	117.9	-	121.3	121.3	2,500	121.30	1.00%
2012-06-04	0	120.1	116.8	-	-	-	0	0	-	120.1	116.8	-	-	-	0	-	-3.77%
2012-06-01	0	124.8	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	-1.03%
2012-05-31	0	126.1	-	-	125.1	125.1	775	96,952	125.10	126.1	-	-	125.1	125.1	775	125.10	-1.10%
2012-05-30	0	127.5	124.4	131.3	127.7	127.7	2,500	319,250	127.70	127.5	124.4	131.3	127.7	127.7	2,500	127.70	-1.24%
2012-05-29	0	129.1	-	-	-	-	240,000	31,008,000	129.20	129.1	-	-	-	-	240,000	129.20	2.54%
2012-05-28	0	125.9	123.5	127.9	-	-	0	0	-	125.9	123.5	127.9	-	-	0	-	0.16%
2012-05-25	0	125.7	122.7	127.9	-	-	0	0	-	125.7	122.7	127.9	-	-	0	-	0.00%
2012-05-24	0	125.7	124.7	129.1	-	-	0	0	-	125.7	124.7	129.1	-	-	0	-	-0.95%
2012-05-23	0	126.9	-	-	-	-	0	0	-	126.9	-	-	-	-	0	-	-1.40%
2012-05-22	0	128.7	125.5	129.9	-	-	0	0	-	128.7	125.5	129.9	-	-	0	-	0.78%
2012-05-21	0	127.7	125.0	130.5	127.5	127.5	300	38,250	127.50	127.7	125.0	130.5	127.5	127.5	300	127.50	0.31%
2012-05-18	0	127.3	123.7	131.5	127.8	127.8	2,500	319,500	127.80	127.3	123.7	131.5	127.8	127.8	2,500	127.80	-1.55%
2012-05-17	0	129.3	125.6	130.0	-	-	0	0	-	129.3	125.6	130.0	-	-	0	-	1.17%
2012-05-16	0	127.8	124.7	133.6	-	-	0	0	-	127.8	124.7	133.6	-	-	0	-	-2.74%
2012-05-15	0	131.4	-	134.2	131.2	131.2	2,300	301,760	131.20	131.4	-	134.2	131.2	131.2	2,300	131.20	0.15%
2012-05-14	0	131.2	-	-	-	-	0	0	-	131.2	-	-	-	-	0	-	-0.30%
2012-05-11	0	131.6	-	135.6	-	-	0	0	-	131.6	-	135.6	-	-	0	-	-1.35%
2012-05-10	0	133.4	-	135.6	-	-	0	0	-	133.4	-	135.6	-	-	0	-	0.00%
2012-05-09	0	133.4	-	136.3	-	-	0	0	-	133.4	-	136.3	-	-	0	-	-0.52%
2012-05-08	0	134.1	-	136.5	-	-	0	0	-	134.1	-	136.5	-	-	0	-	-0.15%
2012-05-07	0	134.3	-	137.8	134.6	134.6	150	20,190	134.60	134.3	-	137.8	134.6	134.6	150	134.60	-2.18%
2012-05-04	0	137.3	-	140.1	137.9	137.9	2,500	344,750	137.90	137.3	-	140.1	137.9	137.9	2,500	137.90	-0.22%
2012-05-03	0	137.6	-	139.8	-	-	0	0	-	137.6	-	139.8	-	-	0	-	0.00%
2012-05-02	0	137.6	-	-	-	-	0	0	-	137.6	-	-	-	-	0	-	1.62%
2012-04-30	0	135.4	-	137.9	135.3	135.7	5,000	677,500	135.50	135.4	-	137.9	135.3	135.7	5,000	135.50	0.67%
2012-04-27	0	134.5	-	137.2	-	-	0	0	-	134.5	-	137.2	-	-	0	-	-0.37%
2012-04-26	0	135.0	-	137.2	-	-	0	0	-	135.0	-	137.2	-	-	0	-	0.00%
2012-04-25	0	135.0	-	136.7	134.5	134.5	2,650	356,425	134.50	135.0	-	136.7	134.5	134.5	2,650	134.50	1.05%
2012-04-24	0	133.6	-	136.3	132.8	132.8	75	9,960	132.80	133.6	-	136.3	132.8	132.8	75	132.80	0.75%
2012-04-23	0	132.6	-	136.3	133.2	133.4	5,000	666,500	133.30	132.6	-	136.3	133.2	133.4	5,000	133.30	-1.34%
2012-04-20	0	134.4	-	135.1	134.6	134.6	350	47,110	134.60	134.4	-	135.1	134.6	134.6	350	134.60	-1.25%
2012-04-19	0	136.1	-	138.3	136.1	136.1	25	3,402	136.08	136.1	-	138.3	136.1	136.1	25	136.08	0.29%
2012-04-18	0	135.7	-	137.9	-	-	0	0	-	135.7	-	137.9	-	-	0	-	0.00%
2012-04-17	0	135.7	-	137.5	135.7	136.2	7,500	1,019,250	135.90	135.7	-	137.5	135.7	136.2	7,500	135.90	-1.31%
2012-04-16	0	137.5	-	137.6	137.6	137.6	2,500	344,000	137.60	137.5	-	137.6	137.6	137.6	2,500	137.60	-0.72%
2012-04-13	0	138.5	-	140.7	138.0	138.5	7,600	1,049,075	138.04	138.5	-	140.7	138.0	138.5	7,600	138.04	1.99%
2012-04-12	0	135.8	-	-	-	-	0	0	-	135.8	-	-	-	-	0	-	0.22%
2012-04-11	0	135.5	-	-	135.5	135.8	5,000	678,250	135.65	135.5	-	-	135.5	135.8	5,000	135.65	-0.29%
2012-04-10	0	135.9	-	-	-	-	0	0	-	135.9	-	-	-	-	0	-	-0.44%
2012-04-05	0	136.5	-	-	136.5	136.5	2,500	341,250	136.50	136.5	-	-	136.5	136.5	2,500	136.50	-1.87%
2012-04-03	0	139.1	-	-	-	-	0	0	-	139.1	-	-	-	-	0	-	-0.29%
2012-04-02	0	139.5	-	-	139.5	139.5	1,100	153,450	139.50	139.5	-	-	139.5	139.5	1,100	139.50	-0.57%
2012-03-30	0	140.3	-	-	140.0	140.0	2,500	350,000	140.00	140.3	-	-	140.0	140.0	2,500	140.00	0.21%
2012-03-29	0	140.0	-	-	-	-	0	0	-	140.0	-	-	-	-	0	-	-1.69%
2012-03-28	0	142.4	-	-	-	-	0	0	-	142.4	-	-	-	-	0	-	0.71%
2012-03-27	0	141.4	-	-	-	-	0	0	-	141.4	-	-	-	-	0	-	0.86%
2012-03-26	0	140.2	-	-	-	-	0	0	-	140.2	-	-	-	-	0	-	-1.48%
2012-03-23	0	142.3	-	-	-	-	0	0	-	142.3	-	-	-	-	0	-	0.00%
2012-03-22	0	142.3	-	-	-	-	0	0	-	142.3	-	-	-	-	0	-	0.85%
2012-03-21	0	141.1	-	-	-	-	0	0	-	141.1	-	-	-	-	0	-	0.14%
2012-03-20	0	140.9	-	-	142.0	142.0	1,000	142,000	142.00	140.9	-	-	142.0	142.0	1,000	142.00	-0.70%
2012-03-19	0	141.9	-	-	141.7	141.9	3,000	425,300	141.77	141.9	-	-	141.7	141.9	3,000	141.77	-0.49%
2012-03-16	0	142.6	-	144.4	-	-	0	0	-	142.6	-	144.4	-	-	0	-	0.00%
2012-03-15	0	142.6	-	-	-	-	0	0	-	142.6	-	-	-	-	0	-	0.07%
2012-03-14	0	142.5	-	-	-	-	0	0	-	142.5	-	-	-	-	0	-	0.64%
2012-03-13	0	141.6	141.0	-	-	-	0	0	-	141.6	141.0	-	-	-	0	-	1.07%
2012-03-12	0	140.1	-	-	140.1	140.1	225	31,522	140.10	140.1	-	-	140.1	140.1	225	140.10	-0.36%
2012-03-09	0	140.6	-	-	140.6	140.6	500	70,300	140.60	140.6	-	-	140.6	140.6	500	140.60	0.14%
2012-03-08	0	140.4	-	-	-	-	0	0	-	140.4	-	-	-	-	0	-	0.57%
2012-03-07	0	139.6	-	-	139.1	139.6	3,700	515,270	139.26	139.6	-	-	139.1	139.6	3,700	139.26	0.00%
2012-03-06	0	139.6	-	142.0	139.6	139.6	75	10,470	139.60	139.6	-	142.0	139.6	139.6	75	139.60	-1.20%
2012-03-05	0	141.3	-	-	-	-	0	0	-	141.3	-	-	-	-	0	-	-1.19%
2012-03-02	0	143.0	-	145.0	143.0	143.9	525	75,097	143.04	143.0	-	145.0	143.0	143.9	525	143.04	0.00%
2012-03-01	0	143.0	-	145.0	142.7	142.7	33,875	4,866,336	143.66	143.0	-	145.0	142.7	142.7	33,875	143.66	-0.28%
2012-02-29	0	143.4	-	145.0	142.2	143.8	25,300	3,628,715	143.43	143.4	-	145.0	142.2	143.8	25,300	143.43	2.36%
2012-02-28	0	140.1	-	140.1	139.1	140.1	275	38,502	140.01	140.1	-	140.1	139.1	140.1	275	140.01	0.21%
2012-02-27	0	139.8	-	140.1	139.8	140.0	875	122,330	139.81	139.8	-	140.1	139.8	140.0	875	139.81	-0.21%
2012-02-24	0	140.1	-	140.1	140.1	140.1	200	28,020	140.10	140.1	-	140.1	140.1	140.1	200	140.10	0.00%
2012-02-23	0	140.1	-	140.3	141.0	141.0	100	14,100	141.00	140.1	-	140.3	141.0	141.0	100	141.00	-0.43%
2012-02-22	0	140.7	138.9	141.6	139.9	139.9	75	10,492	139.89	140.7	138.9	141.6	139.9	139.9	75	139.89	0.14%
2012-02-21	0	140.5	-	-	139.8	140.7	9,500	1,329,280	139.92	140.5	-	-	139.8	140.7	9,500	139.92	0.50%
2012-02-20	0	139.8	139.8	-	-	-	0	0	-	139.8	139.8	-	-	-	0	-	0.07%
2012-02-17	0	139.7	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
2012-02-16	0	139.7	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	-1.96%
2012-02-15	0	142.5	141.0	-	139.6	142.7	96,600	13,653,400	141.34	142.5	141.0	-	139.6	142.7	96,600	141.34	2.52%
2012-02-14	0	139.0	-	-	-	-	1,625	226,850	139.60	139.0	-	-	-	-	1,625	139.60	0.00%
2012-02-13	0	139.0	-	-	-	-	9,950	1,376,582	138.35	139.0	-	-	-	-	9,950	138.35	0.51%
2012-02-10	0	138.3	-	-	138.2	139.3	34,200	4,736,170	138.48	138.3	-	-	138.2	139.3	34,200	138.48	-1.98%
2012-02-09	0	141.1	-	142.0	-	-	0	0	-	141.1	-	142.0	-	-	0	-	0.57%
2012-02-08	0	140.3	-	-	140.0	140.5	22,775	3,192,575	140.18	140.3	-	-	140.0	140.5	22,775	140.18	1.89%
2012-02-07	0	137.7	137.3	-	136.5	136.5	475	64,837	136.50	137.7	137.3	-	136.5	136.5	475	136.50	0.36%
2012-02-06	0	137.2	-	-	138.1	138.1	13,725	1,871,491	136.36	137.2	-	-	138.1	138.1	13,725	136.36	0.51%
2012-02-03	0	136.5	-	-	-	-	0	0	-	136.5	-	-	-	-	0	-	0.00%
2012-02-02	0	136.5	136.3	-	136.1	136.5	9,025	1,231,745	136.48	136.5	136.3	-	136.1	136.5	9,025	136.48	2.17%
2012-02-01	0	133.6	-	134.2	133.2	133.9	12,125	1,620,807	133.67	133.6	-	134.2	133.2	133.9	12,125	133.67	0.30%
2012-01-31	0	133.2	-	-	133.2	133.5	7,500	1,000,250	133.37	133.2	-	-	133.2	133.5	7,500	133.37	0.83%
2012-01-30	0	132.1	-	133.0	132.1	132.1	2,500	330,250	132.10	132.1	-	133.0	132.1	132.1	2,500	132.10	-0.75%
2012-01-27	0	133.1	128.3	-	130.3	133.9	38,725	5,136,867	132.65	133.1	128.3	-	130.3	133.9	38,725	132.65	0.08%
2012-01-26	0	133.0	-	-	132.5	133.0	2,525	335,252	132.77	133.0	-	-	132.5	133.0	2,525	132.77	1.45%
2012-01-20	0	131.1	-	-	130.3	131.1	425	55,532	130.66	131.1	-	-	130.3	131.1	425	130.66	1.24%
2012-01-19	0	129.5	-	-	127.8	129.8	500	64,500	129.00	129.5	-	-	127.8	129.8	500	129.00	1.49%
2012-01-18	0	127.6	-	127.7	127.5	127.9	41,850	5,331,085	127.39	127.6	-	127.7	127.5	127.9	41,850	127.39	-0.62%
2012-01-17	0	128.4	124.8	-	126.6	126.7	2,200	278,720	126.69	128.4	124.8	-	126.6	126.7	2,200	126.69	2.23%
2012-01-16	0	125.6	-	-	125.6	127.6	11,525	1,448,695	125.70	125.6	-	-	125.6	127.6	11,525	125.70	-1.57%
2012-01-13	0	127.6	-	-	127.3	127.6	8,900	1,134,340	127.45	127.6	-	-	127.3	127.6	8,900	127.45	0.24%
2012-01-12	0	127.3	-	-	127.3	127.3	675	85,927	127.30	127.3	-	-	127.3	127.3	675	127.30	-0.31%
2012-01-11	0	127.7	127.0	-	-	-	0	0	-	127.7	127.0	-	-	-	0	-	0.87%
2012-01-10	0	126.6	122.8	-	-	-	0	0	-	126.6	122.8	-	-	-	0	-	1.44%
2012-01-09	0	124.8	122.7	-	124.0	124.3	9,025	1,121,632	124.28	124.8	122.7	-	124.0	124.3	9,025	124.28	-0.08%
2012-01-06	0	124.9	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	0.00%
2012-01-05	0	124.9	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	0.40%
2012-01-04	0	124.4	-	-	124.4	124.4	2,000	248,800	124.40	124.4	-	-	124.4	124.4	2,000	124.40	0.32%
2012-01-03	0	124.0	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.32%
2011-12-30	0	123.6	-	-	124.2	124.6	8,000	995,000	124.38	123.6	-	-	124.2	124.6	8,000	124.38	0.16%
2011-12-29	0	123.4	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	0.16%
2011-12-28	0	123.2	-	-	-	-	12,250	1,506,505	122.98	123.2	-	-	-	-	12,250	122.98	-1.20%
2011-12-23	0	124.7	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	2.38%
2011-12-22	0	121.8	-	-	121.7	121.7	15,525	1,894,937	122.06	121.8	-	-	121.7	121.7	15,525	122.06	-0.08%
2011-12-21	0	121.9	-	-	-	-	0	0	-	121.9	-	-	-	-	0	-	4.55%
2011-12-20	0	116.6	-	-	116.3	116.7	14,000	1,629,600	116.40	116.6	-	-	116.3	116.7	14,000	116.40	0.52%
2011-12-19	0	116.0	-	-	-	-	0	0	-	116.0	-	-	-	-	0	-	-2.19%
2011-12-16	0	118.6	-	-	117.4	118.7	10,575	1,251,030	118.30	118.6	-	-	117.4	118.7	10,575	118.30	0.68%
2011-12-15	0	117.8	-	-	117.8	118.6	8,050	951,890	118.25	117.8	-	-	117.8	118.6	8,050	118.25	-2.08%
2011-12-14	0	120.3	-	-	119.7	120.4	24,000	2,882,800	120.12	120.3	-	-	119.7	120.4	24,000	120.12	-0.33%
2011-12-13	0	120.7	-	-	120.9	120.9	125	15,112	120.90	120.7	-	-	120.9	120.9	125	120.90	0.08%
2011-12-12	0	120.6	-	-	120.6	121.3	2,075	251,645	121.27	120.6	-	-	120.6	121.3	2,075	121.27	0.50%
2011-12-09	0	120.0	-	-	120.0	120.9	14,000	1,685,600	120.40	120.0	-	-	120.0	120.9	14,000	120.40	-1.48%
2011-12-08	0	121.8	-	-	120.6	122.2	183,475	22,286,186	121.47	121.8	-	-	120.6	122.2	183,475	121.47	-1.30%
2011-12-07	0	123.4	-	-	123.2	123.2	2,750	338,500	123.09	123.4	-	-	123.2	123.2	2,750	123.09	1.06%
2011-12-06	0	122.1	-	-	-	-	14,000	1,738,940	124.21	122.1	-	-	-	-	14,000	124.21	-1.69%
2011-12-05	0	124.2	-	-	123.2	125.7	6,075	750,827	123.59	124.2	-	-	123.2	125.7	6,075	123.59	-1.19%
2011-12-02	0	125.7	-	-	-	-	0	0	-	125.7	-	-	-	-	0	-	-0.16%
2011-12-01	0	125.9	-	-	125.9	126.9	623,300	75,753,471	121.54	125.9	-	-	125.9	126.9	623,300	121.54	5.09%
2011-11-30	0	119.8	116.9	-	119.8	119.8	2,000	239,600	119.80	119.8	116.9	-	119.8	119.8	2,000	119.80	-0.66%
2011-11-29	0	120.6	118.0	-	120.2	120.2	202,200	24,244,497	119.90	120.6	118.0	-	120.2	120.2	202,200	119.90	1.01%
2011-11-28	0	119.4	116.9	-	119.1	119.8	173,325	20,225,697	116.69	119.4	116.9	-	119.1	119.8	173,325	116.69	1.79%
2011-11-25	0	117.3	116.9	-	-	-	10,775	1,281,901	118.97	117.3	116.9	-	-	-	10,775	118.97	-1.68%
2011-11-24	0	119.3	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	0.59%
2011-11-23	0	118.6	-	-	-	-	117,150	13,819,194	117.96	118.6	-	-	-	-	117,150	117.96	-2.79%
2011-11-22	0	122.0	-	-	-	-	12,700	1,558,925	122.75	122.0	-	-	-	-	12,700	122.75	-0.41%
2011-11-21	0	122.5	122.3	123.4	122.4	123.2	12,000	1,475,200	122.93	122.5	122.3	123.4	122.4	123.2	12,000	122.93	-2.39%
2011-11-18	0	125.5	-	-	125.5	125.5	17,575	2,210,335	125.77	125.5	-	-	125.5	125.5	17,575	125.77	-2.33%
2011-11-17	0	128.5	-	-	-	-	0	0	-	128.5	-	-	-	-	0	-	0.00%
2011-11-16	0	128.5	-	-	-	-	0	0	-	128.5	-	-	-	-	0	-	-1.31%
2011-11-15	0	130.2	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	-0.53%
2011-11-14	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	2.75%
2011-11-11	0	127.4	-	-	-	-	1,975	250,686	126.93	127.4	-	-	-	-	1,975	126.93	1.59%
2011-11-10	0	125.4	-	-	-	-	36,200	4,754,730	131.35	125.4	-	-	-	-	36,200	131.35	-4.93%
2011-11-09	0	131.9	-	134.8	-	-	12,700	1,676,050	131.97	131.9	-	134.8	-	-	12,700	131.97	0.15%
2011-11-08	0	131.7	-	-	132.3	132.3	2,000	264,600	132.30	131.7	-	-	132.3	132.3	2,000	132.30	0.08%
2011-11-07	0	131.6	-	-	-	-	0	0	-	131.6	-	-	-	-	0	-	-0.53%
2011-11-04	0	132.3	128.3	-	-	-	0	0	-	132.3	128.3	-	-	-	0	-	3.12%
2011-11-03	0	128.3	-	-	-	-	238,675	31,268,368	131.01	128.3	-	-	-	-	238,675	131.01	-3.39%
2011-11-02	0	132.8	-	-	-	-	0	0	-	132.8	-	-	-	-	0	-	0.61%
2011-11-01	0	132.0	-	-	131.5	132.4	2,150	284,525	132.34	132.0	-	-	131.5	132.4	2,150	132.34	-0.90%
2011-10-31	0	133.2	-	-	-	-	0	0	-	133.2	-	-	-	-	0	-	-0.37%
2011-10-28	0	133.7	-	-	-	-	0	0	-	133.7	-	-	-	-	0	-	1.06%
2011-10-27	0	132.3	-	-	-	-	16,200	2,113,144	130.44	132.3	-	-	-	-	16,200	130.44	1.46%
2011-10-26	0	130.4	-	-	130.4	130.4	2,000	260,800	130.40	130.4	-	-	130.4	130.4	2,000	130.40	0.23%
2011-10-25	0	130.1	-	-	-	-	14,850	1,930,500	130.00	130.1	-	-	-	-	14,850	130.00	0.08%
2011-10-24	0	130.0	-	-	-	-	0	0	-	130.0	-	-	-	-	0	-	3.59%
2011-10-21	0	125.5	-	-	-	-	91,000	11,432,479	125.63	125.5	-	-	-	-	91,000	125.63	0.00%
2011-10-20	0	125.5	-	-	-	-	0	0	-	125.5	-	-	-	-	0	-	-2.11%
2011-10-19	0	128.2	-	-	127.9	128.6	12,000	1,537,800	128.15	128.2	-	-	127.9	128.6	12,000	128.15	1.02%
2011-10-18	0	126.9	-	-	-	-	0	0	-	126.9	-	-	-	-	0	-	-2.46%
2011-10-17	0	130.1	-	-	128.6	128.6	2,000	257,200	128.60	130.1	-	-	128.6	128.6	2,000	128.60	2.44%
2011-10-14	0	127.0	-	-	127.0	127.0	500	63,500	127.00	127.0	-	-	127.0	127.0	500	127.00	-0.86%
2011-10-13	0	128.1	-	-	127.5	127.5	500	63,750	127.50	128.1	-	-	127.5	127.5	500	127.50	0.71%
2011-10-12	0	127.2	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	0.00%
2011-10-11	0	127.2	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	2.09%
2011-10-10	0	124.6	-	-	124.6	124.6	200	24,920	124.60	124.6	-	-	124.6	124.6	200	124.60	1.14%
2011-10-07	0	123.2	-	-	-	-	0	0	-	123.2	-	-	-	-	0	-	0.98%
2011-10-06	0	122.0	-	-	120.0	122.5	2,375	289,437	121.87	122.0	-	-	120.0	122.5	2,375	121.87	2.01%
2011-10-04	0	119.6	-	-	120.0	121.0	3,425	413,000	120.58	119.6	-	-	120.0	121.0	3,425	120.58	-0.33%
2011-10-03	0	120.0	-	121.5	-	-	0	0	-	120.0	-	121.5	-	-	0	-	-3.15%
2011-09-30	0	123.9	-	-	123.9	123.9	25	3,097	123.88	123.9	-	-	123.9	123.9	25	123.88	0.08%
2011-09-28	0	123.8	-	-	-	-	0	0	-	123.8	-	-	-	-	0	-	5.09%
2011-09-27	0	117.8	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2011-09-26	0	117.8	117.0	-	117.8	117.8	150	17,670	117.80	117.8	117.0	-	117.8	117.8	150	117.80	-2.48%
2011-09-23	0	120.8	-	-	120.8	120.8	75	9,105	121.40	120.8	-	-	120.8	120.8	75	121.40	-3.05%
2011-09-22	0	124.6	-	-	125.2	125.2	4,000	500,800	125.20	124.6	-	-	125.2	125.2	4,000	125.20	-5.10%
2011-09-21	0	131.3	-	-	131.4	131.4	200	26,280	131.40	131.3	-	-	131.4	131.4	200	131.40	-0.15%
2011-09-20	0	131.5	-	-	-	-	0	0	-	131.5	-	-	-	-	0	-	0.15%
2011-09-19	0	131.3	-	-	-	-	0	0	-	131.3	-	-	-	-	0	-	-2.16%
2011-09-16	0	134.2	-	-	132.4	134.2	2,200	294,880	134.04	134.2	-	-	132.4	134.2	2,200	134.04	2.29%
2011-09-15	0	131.2	-	-	-	-	0	0	-	131.2	-	-	-	-	0	-	2.90%
2011-09-14	0	127.5	-	129.0	127.5	127.5	4,000	510,000	127.50	127.5	-	129.0	127.5	127.5	4,000	127.50	-4.21%
2011-09-12	0	133.1	-	-	132.4	133.1	700	93,030	132.90	133.1	-	-	132.4	133.1	700	132.90	-2.20%
2011-09-09	0	136.1	135.6	136.1	137.6	137.6	2,000	275,200	137.60	136.1	135.6	136.1	137.6	137.6	2,000	137.60	0.44%
2011-09-08	0	135.5	-	-	135.5	135.5	2,000	271,000	135.50	135.5	-	-	135.5	135.5	2,000	135.50	-0.07%
2011-09-07	0	135.6	-	-	131.4	135.6	6,025	797,190	132.31	135.6	-	-	131.4	135.6	6,025	132.31	2.42%
2011-09-06	0	132.4	-	-	132.4	133.4	6,175	822,290	133.16	132.4	-	-	132.4	133.4	6,175	133.16	-2.14%
2011-09-05	0	135.3	135.1	135.6	135.2	135.4	6,050	818,762	135.33	135.3	135.1	135.6	135.2	135.4	6,050	135.33	-2.73%
2011-09-02	0	139.1	-	-	138.8	139.3	12,000	1,668,600	139.05	139.1	-	-	138.8	139.3	12,000	139.05	-0.36%
2011-09-01	0	139.6	-	-	139.8	141.8	4,525	635,927	140.54	139.6	-	-	139.8	141.8	4,525	140.54	-0.21%
2011-08-31	0	139.9	139.3	140.0	138.0	140.0	8,100	1,120,200	138.30	139.9	139.3	140.0	138.0	140.0	8,100	138.30	3.02%
2011-08-30	0	135.8	-	-	-	-	0	0	-	135.8	-	-	-	-	0	-	0.00%
2011-08-29	0	135.8	-	-	136.1	136.8	2,075	282,447	136.12	135.8	-	-	136.1	136.8	2,075	136.12	1.80%
2011-08-26	0	133.4	-	-	134.4	134.5	2,450	329,480	134.48	133.4	-	-	134.4	134.5	2,450	134.48	-0.07%
2011-08-25	0	133.5	-	-	134.4	134.6	4,000	538,000	134.50	133.5	-	-	134.4	134.6	4,000	134.50	-0.22%
2011-08-24	0	133.8	-	-	133.1	134.3	17,200	2,300,930	133.78	133.8	-	-	133.1	134.3	17,200	133.78	-0.89%
2011-08-23	0	135.0	-	-	133.0	133.1	4,000	532,200	133.05	135.0	-	-	133.0	133.1	4,000	133.05	3.21%
2011-08-22	0	130.8	-	-	129.1	131.3	29,000	3,778,000	130.28	130.8	-	-	129.1	131.3	29,000	130.28	0.93%
2011-08-19	0	129.6	-	-	129.6	132.1	14,075	1,845,477	131.12	129.6	-	-	129.6	132.1	14,075	131.12	-3.79%
2011-08-18	0	134.7	-	-	135.6	135.9	2,000	271,777	135.89	134.7	-	-	135.6	135.9	2,000	135.89	-1.82%
2011-08-17	0	137.2	-	-	138.2	138.5	4,000	553,400	138.35	137.2	-	-	138.2	138.5	4,000	138.35	-0.80%
2011-08-16	0	138.3	138.2	138.7	138.3	139.9	5,300	737,610	139.17	138.3	138.2	138.7	138.3	139.9	5,300	139.17	-0.93%
2011-08-15	0	139.6	-	-	136.7	139.8	11,475	1,599,945	139.43	139.6	-	-	136.7	139.8	11,475	139.43	2.12%
2011-08-12	0	136.7	136.7	137.2	136.4	138.4	6,150	850,060	138.22	136.7	136.7	137.2	136.4	138.4	6,150	138.22	-0.80%
2011-08-11	0	137.8	-	-	137.0	139.2	24,475	3,383,075	138.23	137.8	-	-	137.0	139.2	24,475	138.23	0.44%
2011-08-10	0	137.2	137.2	-	137.2	137.2	800	109,742	137.18	137.2	137.2	-	137.2	137.2	800	137.18	2.93%
2011-08-09	0	133.3	132.8	133.3	127.1	135.3	151,900	19,971,620	131.48	133.3	132.8	133.3	127.1	135.3	151,900	131.48	-2.63%
2011-08-08	0	136.9	133.0	-	134.6	137.0	15,450	2,097,550	135.76	136.9	133.0	-	134.6	137.0	15,450	135.76	-1.86%
2011-08-05	0	139.5	137.0	-	138.9	140.5	21,050	2,936,395	139.50	139.5	137.0	-	138.9	140.5	21,050	139.50	-7.25%
2011-08-04	0	150.4	-	-	-	-	0	0	-	150.4	-	-	-	-	0	-	0.00%
2011-08-03	0	150.4	150.4	-	149.2	150.4	785,000	120,513,144	153.52	150.4	150.4	-	149.2	150.4	785,000	153.52	-2.21%
2011-08-02	0	153.8	-	153.9	-	-	0	0	-	153.8	-	153.9	-	-	0	-	-0.97%
2011-08-01	0	155.3	-	-	155.6	155.6	2,000	311,200	155.60	155.3	-	-	155.6	155.6	2,000	155.60	0.52%
2011-07-29	0	154.5	-	-	154.5	154.5	2,000	309,000	154.50	154.5	-	-	154.5	154.5	2,000	154.50	-1.47%
2011-07-28	0	156.8	156.6	-	156.4	156.6	6,000	939,200	156.53	156.8	156.6	-	156.4	156.6	6,000	156.53	-0.25%
2011-07-27	0	157.2	-	-	157.4	157.8	792,150	124,864,180	157.63	157.2	-	-	157.4	157.8	792,150	157.63	0.06%
2011-07-26	0	157.1	-	-	156.5	156.5	75	11,737	156.49	157.1	-	-	156.5	156.5	75	156.49	1.55%
2011-07-25	0	154.7	-	-	154.5	154.7	4,025	622,662	154.70	154.7	-	-	154.5	154.7	4,025	154.70	-0.77%
2011-07-22	0	155.9	-	-	155.9	156.2	10,000	1,561,200	156.12	155.9	-	-	155.9	156.2	10,000	156.12	0.97%
2011-07-21	0	154.4	-	-	-	-	0	0	-	154.4	-	-	-	-	0	-	0.00%
2011-07-20	0	154.4	-	-	-	-	0	0	-	154.4	-	-	-	-	0	-	2.39%
2011-07-19	0	150.8	-	-	150.0	150.0	25	3,750	150.00	150.8	-	-	150.0	150.0	25	150.00	1.07%
2011-07-18	0	149.2	-	-	149.2	149.2	2,000	298,400	149.20	149.2	-	-	149.2	149.2	2,000	149.20	-1.58%
2011-07-15	0	151.6	-	-	151.4	151.6	4,000	606,000	151.50	151.6	-	-	151.4	151.6	4,000	151.50	0.33%
2011-07-14	0	151.1	151.1	151.6	150.6	150.9	10,000	1,507,200	150.72	151.1	151.1	151.6	150.6	150.9	10,000	150.72	0.53%
2011-07-13	0	150.3	-	-	150.1	150.2	4,000	600,600	150.15	150.3	-	-	150.1	150.2	4,000	150.15	1.28%
2011-07-12	0	148.4	-	149.5	148.4	148.6	4,000	594,000	148.50	148.4	-	149.5	148.4	148.6	4,000	148.50	-3.01%
2011-07-11	0	153.0	-	-	153.0	153.1	4,000	612,200	153.05	153.0	-	-	153.0	153.1	4,000	153.05	-1.03%
2011-07-08	0	154.6	-	-	154.5	157.2	5,500	853,560	155.19	154.6	-	-	154.5	157.2	5,500	155.19	-0.13%
2011-07-07	0	154.8	154.3	154.8	-	-	0	0	-	154.8	154.3	154.8	-	-	0	-	-0.19%
2011-07-06	0	155.1	154.6	155.2	155.5	155.5	2,050	318,775	155.50	155.1	154.6	155.2	155.5	155.5	2,050	155.50	0.45%
2011-07-05	0	154.4	154.2	154.7	154.4	154.4	6,000	926,400	154.40	154.4	154.2	154.7	154.4	154.4	6,000	154.40	-0.13%
2011-07-04	0	154.6	154.1	154.6	154.9	154.9	250	38,725	154.90	154.6	154.1	154.6	154.9	154.9	250	154.90	1.84%
2011-06-30	0	151.8	151.5	152.0	151.8	151.8	250	37,950	151.80	151.8	151.5	152.0	151.8	151.8	250	151.80	0.93%
2011-06-29	0	150.4	150.4	150.9	149.1	149.6	4,000	597,400	149.35	150.4	150.4	150.9	149.1	149.6	4,000	149.35	1.83%
2011-06-28	0	147.7	-	-	-	-	0	0	-	147.7	-	-	-	-	0	-	0.14%
2011-06-27	0	147.5	-	-	147.5	147.6	6,000	885,200	147.53	147.5	-	-	147.5	147.6	6,000	147.53	-1.47%
2011-06-24	0	149.7	-	-	-	-	0	0	-	149.7	-	-	-	-	0	-	-0.33%
2011-06-23	0	150.2	-	-	-	-	0	0	-	150.2	-	-	-	-	0	-	-0.73%
2011-06-22	0	151.3	-	-	151.3	152.2	4,000	607,000	151.75	151.3	-	-	151.3	152.2	4,000	151.75	0.00%
2011-06-21	0	151.3	-	-	150.3	150.3	100	15,030	150.30	151.3	-	-	150.3	150.3	100	150.30	1.27%
2011-06-20	0	149.4	-	-	149.4	150.3	2,100	313,830	149.44	149.4	-	-	149.4	150.3	2,100	149.44	-1.06%
2011-06-17	0	151.0	-	-	-	-	0	0	-	151.0	-	-	-	-	0	-	-0.66%
2011-06-16	0	152.0	-	-	155.0	155.0	800	124,000	155.00	152.0	-	-	155.0	155.0	800	155.00	-1.49%
2011-06-15	0	154.3	153.5	154.8	153.9	155.0	48,000	7,410,400	154.38	154.3	153.5	154.8	153.9	155.0	48,000	154.38	-0.32%
2011-06-14	0	154.8	-	-	154.8	154.8	2,000	309,600	154.80	154.8	-	-	154.8	154.8	2,000	154.80	0.78%
2011-06-13	0	153.6	-	-	152.8	155.3	28,150	4,322,255	153.54	153.6	-	-	152.8	155.3	28,150	153.54	-1.09%
2011-06-10	0	155.3	-	-	155.2	158.2	10,050	1,574,170	156.63	155.3	-	-	155.2	158.2	10,050	156.63	-2.82%
2011-06-09	0	159.8	-	162.0	-	-	0	0	-	159.8	-	162.0	-	-	0	-	-0.12%
2011-06-08	0	160.0	158.0	-	160.0	160.2	4,025	644,600	160.15	160.0	158.0	-	160.0	160.2	4,025	160.15	-0.44%
2011-06-07	0	160.7	-	-	160.6	160.6	2,000	321,200	160.60	160.7	-	-	160.6	160.6	2,000	160.60	0.56%
2011-06-03	0	159.8	-	-	159.6	159.6	2,000	319,200	159.60	159.8	-	-	159.6	159.6	2,000	159.60	-0.19%
2011-06-02	0	160.1	-	-	159.9	160.1	4,000	640,000	160.00	160.1	-	-	159.9	160.1	4,000	160.00	-0.68%
2011-06-01	0	161.2	-	-	-	-	0	0	-	161.2	-	-	-	-	0	-	0.31%
2011-05-31	0	160.7	160.7	162.0	159.7	159.8	8,000	1,278,200	159.78	160.7	160.7	162.0	159.7	159.8	8,000	159.78	3.28%
2011-05-30	0	155.6	-	-	155.6	155.6	25	3,890	155.60	155.6	-	-	155.6	155.6	25	155.60	0.13%
2011-05-27	0	155.4	-	-	155.4	155.4	4,000	621,600	155.40	155.4	-	-	155.4	155.4	4,000	155.40	0.26%
2011-05-26	0	155.0	-	-	154.4	155.1	2,075	320,797	154.60	155.0	-	-	154.4	155.1	2,075	154.60	1.44%
2011-05-25	0	152.8	152.4	-	152.7	152.8	4,100	626,470	152.80	152.8	152.4	-	152.7	152.8	4,100	152.80	-0.39%
2011-05-24	0	153.4	152.2	-	-	-	0	0	-	153.4	152.2	-	-	-	0	-	0.00%
2011-05-23	0	153.4	-	-	153.5	156.0	250	38,447	153.79	153.4	-	-	153.5	156.0	250	153.79	-1.67%
2011-05-20	0	156.0	-	-	156.0	156.0	500	78,000	156.00	156.0	-	-	156.0	156.0	500	156.00	-0.26%
2011-05-19	0	156.4	156.0	-	-	-	0	0	-	156.4	156.0	-	-	-	0	-	-0.70%
2011-05-18	0	157.5	-	-	-	-	0	0	-	157.5	-	-	-	-	0	-	0.57%
2011-05-17	0	156.6	-	-	156.0	157.1	12,500	1,958,700	156.70	156.6	-	-	156.0	157.1	12,500	156.70	-0.45%
2011-05-16	0	157.3	-	-	157.3	157.3	25	3,932	157.28	157.3	-	-	157.3	157.3	25	157.28	-1.69%
2011-05-13	0	160.0	-	-	-	-	0	0	-	160.0	-	-	-	-	0	-	0.13%
2011-05-12	0	159.8	-	159.9	-	-	0	0	-	159.8	-	159.9	-	-	0	-	-0.31%
2011-05-11	0	160.3	-	-	160.3	161.2	375	60,382	161.02	160.3	-	-	160.3	161.2	375	161.02	-0.93%
2011-05-09	0	161.8	-	-	161.5	162.1	4,025	650,252	161.55	161.8	-	-	161.5	162.1	4,025	161.55	1.31%
2011-05-06	0	159.7	-	-	159.7	159.7	325	51,902	159.70	159.7	-	-	159.7	159.7	325	159.70	-0.68%
2011-05-05	0	160.8	-	-	161.1	161.1	50	8,055	161.10	160.8	-	-	161.1	161.1	50	161.10	0.94%
2011-05-04	0	159.3	-	-	-	-	0	0	-	159.3	-	-	-	-	0	-	0.00%
2011-05-03	0	159.3	-	160.5	159.3	160.5	6,050	964,625	159.44	159.3	-	160.5	159.3	160.5	6,050	159.44	-0.75%
2011-04-29	0	160.5	-	-	160.0	160.0	2,000	320,000	160.00	160.5	-	-	160.0	160.0	2,000	160.00	0.19%
2011-04-28	0	160.2	-	-	159.7	160.2	6,000	959,400	159.90	160.2	-	-	159.7	160.2	6,000	159.90	0.63%
2011-04-27	0	159.2	158.5	-	-	-	0	0	-	159.2	158.5	-	-	-	0	-	0.82%
2011-04-26	0	157.9	-	-	157.1	157.9	2,200	345,750	157.16	157.9	-	-	157.1	157.9	2,200	157.16	-0.25%
2011-04-21	0	158.3	157.7	-	156.0	158.0	8,400	1,319,040	157.03	158.3	157.7	-	156.0	158.0	8,400	157.03	2.06%
2011-04-20	0	155.1	154.3	-	154.0	156.0	206,800	31,884,955	154.18	155.1	154.3	-	154.0	156.0	206,800	154.18	3.19%
2011-04-19	0	150.3	-	-	-	-	0	0	-	150.3	-	-	-	-	0	-	-0.60%
2011-04-18	0	151.2	-	-	151.2	152.4	75	11,390	151.87	151.2	-	-	151.2	152.4	75	151.87	-0.79%
2011-04-15	0	152.4	-	-	152.7	154.1	200	30,765	153.83	152.4	-	-	152.7	154.1	200	153.83	-0.85%
2011-04-14	0	153.7	153.7	-	-	-	0	0	-	153.7	153.7	-	-	-	0	-	0.07%
2011-04-13	0	153.6	152.6	-	151.2	152.6	22,700	3,435,620	151.35	153.6	152.6	-	151.2	152.6	22,700	151.35	0.59%
2011-04-12	0	152.7	-	-	152.7	153.1	700	106,970	152.81	152.7	-	-	152.7	153.1	700	152.81	-1.86%
2011-04-11	0	155.6	155.5	155.8	155.4	156.0	3,450	537,422	155.77	155.6	155.5	155.8	155.4	156.0	3,450	155.77	-0.77%
2011-04-08	0	156.8	-	158.0	156.7	157.5	4,200	658,500	156.79	156.8	-	158.0	156.7	157.5	4,200	156.79	0.06%
2011-04-07	0	156.7	156.7	-	-	-	0	0	-	156.7	156.7	-	-	-	0	-	0.51%
2011-04-06	0	155.9	155.3	158.0	155.9	156.7	1,150	179,345	155.95	155.9	155.3	158.0	155.9	156.7	1,150	155.95	1.90%
2011-04-04	0	153.0	151.9	-	-	-	0	0	-	153.0	151.9	-	-	-	0	-	0.20%
2011-04-01	0	152.7	-	-	151.8	152.7	20,050	3,049,635	152.10	152.7	-	-	151.8	152.7	20,050	152.10	1.33%
2011-03-31	0	150.7	-	-	149.5	150.7	4,500	673,975	149.77	150.7	-	-	149.5	150.7	4,500	149.77	0.47%
2011-03-30	0	150.0	-	-	149.5	150.1	6,000	899,200	149.87	150.0	-	-	149.5	150.1	6,000	149.87	0.67%
2011-03-29	0	149.0	-	-	-	-	0	0	-	149.0	-	-	-	-	0	-	0.00%
2011-03-28	0	149.0	140.7	-	148.7	149.0	2,100	312,870	148.99	149.0	140.7	-	148.7	149.0	2,100	148.99	-0.67%
2011-03-25	0	150.0	140.7	-	150.0	150.0	1,000	150,000	150.00	150.0	140.7	-	150.0	150.0	1,000	150.00	1.42%
2011-03-24	0	147.9	140.7	150.0	-	-	0	0	-	147.9	140.7	150.0	-	-	0	-	0.34%
2011-03-23	0	147.4	140.7	-	-	-	0	0	-	147.4	140.7	-	-	-	0	-	0.00%
2011-03-22	0	147.4	147.0	-	147.0	147.4	2,000	294,400	147.20	147.4	147.0	-	147.0	147.4	2,000	147.20	0.75%
2011-03-21	0	146.3	140.7	-	146.2	146.9	2,000	293,100	146.55	146.3	140.7	-	146.2	146.9	2,000	146.55	0.90%
2011-03-18	0	145.0	140.7	145.0	145.0	145.0	300	43,500	145.00	145.0	140.7	145.0	145.0	145.0	300	145.00	1.26%
2011-03-17	0	143.2	142.0	-	142.7	142.7	25	3,568	142.72	143.2	142.0	-	142.7	142.7	25	142.72	-1.17%
2011-03-16	0	144.9	140.7	-	144.3	145.0	3,500	506,310	144.66	144.9	140.7	-	144.3	145.0	3,500	144.66	1.12%
2011-03-15	0	143.3	140.7	-	140.6	147.7	83,300	11,871,080	142.51	143.3	140.7	-	140.6	147.7	83,300	142.51	-3.37%
2011-03-14	0	148.3	145.5	-	145.4	148.3	6,000	882,200	147.03	148.3	145.5	-	145.4	148.3	6,000	147.03	1.09%
2011-03-11	0	146.7	146.4	-	146.9	148.0	2,800	413,550	147.70	146.7	146.4	-	146.9	148.0	2,800	147.70	-2.59%
2011-03-10	0	150.6	-	-	150.6	152.1	2,225	338,085	151.95	150.6	-	-	150.6	152.1	2,225	151.95	-1.89%
2011-03-09	0	153.5	153.0	-	-	-	0	0	-	153.5	153.0	-	-	-	0	-	0.00%
2011-03-08	0	153.5	-	-	-	-	0	0	-	153.5	-	-	-	-	0	-	0.39%
2011-03-07	0	152.9	-	-	153.1	153.8	122,875	18,899,750	153.81	152.9	-	-	153.1	153.8	122,875	153.81	-0.52%
2011-03-04	0	153.7	-	-	-	-	0	0	-	153.7	-	-	-	-	0	-	1.25%
2011-03-03	0	151.8	-	-	151.8	151.8	200	30,360	151.80	151.8	-	-	151.8	151.8	200	151.80	1.47%
2011-03-02	0	149.6	149.5	-	149.6	150.5	275	41,365	150.42	149.6	149.5	-	149.6	150.5	275	150.42	-1.58%
2011-03-01	0	152.0	150.0	-	152.0	152.0	1,000	152,000	152.00	152.0	150.0	-	152.0	152.0	1,000	152.00	1.47%
2011-02-28	0	149.8	147.5	-	149.5	149.8	6,225	931,838	149.69	149.8	147.5	-	149.5	149.8	6,225	149.69	0.40%
2011-02-25	0	149.2	148.9	-	146.4	149.2	50,000	7,378,000	147.56	149.2	148.9	-	146.4	149.2	50,000	147.56	1.84%
2011-02-24	0	146.5	145.2	-	146.6	149.4	10,100	1,508,660	149.37	146.5	145.2	-	146.6	149.4	10,100	149.37	-1.21%
2011-02-23	0	148.3	146.2	-	148.4	148.4	50	7,420	148.40	148.3	146.2	-	148.4	148.4	50	148.40	-1.07%
2011-02-22	0	149.9	-	-	153.0	153.0	25	3,825	153.00	149.9	-	-	153.0	153.0	25	153.00	-2.98%
2011-02-21	0	154.5	153.5	-	158.0	158.0	500	79,000	158.00	154.5	153.5	-	158.0	158.0	500	158.00	0.26%
2011-02-18	0	154.1	-	-	154.1	154.7	50	7,720	154.40	154.1	-	-	154.1	154.7	50	154.40	1.65%
2011-02-17	0	151.6	-	-	151.6	151.6	100	15,160	151.60	151.6	-	-	151.6	151.6	100	151.60	0.13%
2011-02-16	0	151.4	150.6	-	151.7	152.5	4,050	616,015	152.10	151.4	150.6	-	151.7	152.5	4,050	152.10	0.26%
2011-02-15	0	151.0	-	-	150.6	150.8	6,000	904,200	150.70	151.0	-	-	150.6	150.8	6,000	150.70	-0.26%
2011-02-14	0	151.4	-	-	-	-	0	0	-	151.4	-	-	-	-	0	-	0.00%
2011-02-11	0	151.4	150.0	-	-	-	0	0	-	151.4	150.0	-	-	-	0	-	-2.89%
2011-02-10	0	155.9	-	-	-	-	0	0	-	155.9	-	-	-	-	0	-	-2.68%
2011-02-09	0	160.2	-	-	161.0	161.0	125	20,125	161.00	160.2	-	-	161.0	161.0	125	161.00	-1.23%
2011-02-08	0	162.2	161.7	-	-	-	0	0	-	162.2	161.7	-	-	-	0	-	-1.10%
2011-02-07	0	164.0	-	-	164.3	164.3	250	41,075	164.30	164.0	-	-	164.3	164.3	250	164.30	0.37%
2011-02-02	0	163.4	-	-	163.4	163.4	1,000	163,400	163.40	163.4	-	-	163.4	163.4	1,000	163.40	1.93%
2011-02-01	0	160.3	160.3	-	-	-	0	0	-	160.3	160.3	-	-	-	0	-	0.19%
2011-01-31	0	160.0	-	-	159.8	160.0	6,000	959,400	159.90	160.0	-	-	159.8	160.0	6,000	159.90	-1.36%
2011-01-28	0	162.2	-	-	-	-	0	0	-	162.2	-	-	-	-	0	-	0.87%
2011-01-27	0	160.8	-	-	-	-	0	0	-	160.8	-	-	-	-	0	-	0.50%
2011-01-26	0	160.0	-	-	-	-	0	0	-	160.0	-	-	-	-	0	-	0.63%
2011-01-25	0	159.0	159.0	160.2	158.5	158.5	10,000	1,585,000	158.50	159.0	159.0	160.2	158.5	158.5	10,000	158.50	0.51%
2011-01-24	0	158.2	157.4	-	158.0	158.0	200	31,600	158.00	158.2	157.4	-	158.0	158.0	200	158.00	0.51%
2011-01-21	0	157.4	-	-	158.1	158.3	10,500	1,660,150	158.11	157.4	-	-	158.1	158.3	10,500	158.11	-1.38%
2011-01-20	0	159.6	-	-	159.6	159.7	3,000	478,900	159.63	159.6	-	-	159.6	159.7	3,000	159.63	-1.18%
2011-01-19	0	161.5	-	-	160.0	161.5	12,200	1,952,900	160.07	161.5	-	-	160.0	161.5	12,200	160.07	1.83%
2011-01-18	0	158.6	-	-	157.8	157.8	25	3,945	157.80	158.6	-	-	157.8	157.8	25	157.80	0.51%
2011-01-17	0	157.8	-	158.2	157.4	158.3	56,075	8,862,515	158.05	157.8	-	158.2	157.4	158.3	56,075	158.05	-0.32%
2011-01-14	0	158.3	157.8	-	158.0	158.0	250	39,500	158.00	158.3	157.8	-	158.0	158.0	250	158.00	-0.13%
2011-01-13	0	158.5	-	159.0	158.0	160.8	32,200	5,104,160	158.51	158.5	-	159.0	158.0	160.8	32,200	158.51	0.44%
2011-01-12	0	157.8	-	159.7	157.7	157.9	261,335	41,237,663	157.80	157.8	-	159.7	157.7	157.9	261,335	157.80	0.57%
2011-01-11	0	156.9	155.0	-	156.9	156.9	2,000	313,800	156.90	156.9	155.0	-	156.9	156.9	2,000	156.90	2.15%
2011-01-10	0	153.6	153.2	-	153.6	153.6	2,000	307,200	153.60	153.6	153.2	-	153.6	153.6	2,000	153.60	0.52%
2011-01-07	0	152.8	-	-	-	-	0	0	-	152.8	-	-	-	-	0	-	-1.36%
2011-01-06	0	154.9	-	-	-	-	0	0	-	154.9	-	-	-	-	0	-	0.00%
2011-01-05	0	154.9	-	-	156.0	156.0	25	3,900	156.00	154.9	-	-	156.0	156.0	25	156.00	-1.71%
2011-01-04	0	157.6	-	-	159.0	159.0	275	43,725	159.00	157.6	-	-	159.0	159.0	275	159.00	-0.88%
2011-01-03	0	159.0	-	-	158.4	159.0	2,175	345,120	158.68	159.0	-	-	158.4	159.0	2,175	158.68	0.89%
2010-12-31	0	157.6	-	-	-	-	0	0	-	157.6	-	-	-	-	0	-	0.96%
2010-12-30	0	156.1	155.3	-	156.1	156.1	8,000	1,248,800	156.10	156.1	155.3	-	156.1	156.1	8,000	156.10	1.04%
2010-12-29	0	154.5	-	-	154.5	154.5	2,000	309,000	154.50	154.5	-	-	154.5	154.5	2,000	154.50	0.65%
2010-12-28	0	153.5	-	-	-	-	0	0	-	153.5	-	-	-	-	0	-	1.19%
2010-12-24	0	151.7	-	-	-	-	0	0	-	151.7	-	-	-	-	0	-	0.00%
2010-12-23	0	151.7	-	-	-	-	0	0	-	151.7	-	-	-	-	0	-	0.26%
2010-12-22	0	151.3	-	-	-	-	0	0	-	151.3	-	-	-	-	0	-	0.07%
2010-12-21	0	151.2	-	-	150.9	150.9	100	15,090	150.90	151.2	-	-	150.9	150.9	100	150.90	0.53%
2010-12-20	0	150.4	-	-	-	-	0	0	-	150.4	-	-	-	-	0	-	-1.05%
2010-12-17	0	152.0	-	-	152.1	152.1	25	3,803	152.12	152.0	-	-	152.1	152.1	25	152.12	1.20%
2010-12-16	0	150.2	150.2	152.1	-	-	0	0	-	150.2	150.2	152.1	-	-	0	-	0.00%
2010-12-15	0	150.2	-	152.1	-	-	0	0	-	150.2	-	152.1	-	-	0	-	0.33%
2010-12-14	0	149.7	-	-	149.7	149.7	16,090	2,398,810	149.09	149.7	-	-	149.7	149.7	16,090	149.09	0.60%
2010-12-13	0	148.8	-	-	-	-	0	0	-	148.8	-	-	-	-	0	-	0.13%
2010-12-10	0	148.6	-	-	-	-	0	0	-	148.6	-	-	-	-	0	-	0.00%
2010-12-09	0	148.6	-	-	-	-	0	0	-	148.6	-	-	-	-	0	-	0.68%
2010-12-08	0	147.6	-	-	149.0	149.0	150	22,350	149.00	147.6	-	-	149.0	149.0	150	149.00	-0.34%
2010-12-07	0	148.1	-	-	-	-	0	0	-	148.1	-	-	-	-	0	-	0.00%
2010-12-06	0	148.1	145.6	-	148.1	148.1	400	59,240	148.10	148.1	145.6	-	148.1	148.1	400	148.10	1.58%
2010-12-03	0	145.8	145.6	-	-	-	0	0	-	145.8	145.6	-	-	-	0	-	0.83%
2010-12-02	0	144.6	143.5	-	144.6	144.6	500	72,300	144.60	144.6	143.5	-	144.6	144.6	500	144.60	0.77%
2010-12-01	0	143.5	141.5	-	143.5	143.5	500	71,750	143.50	143.5	141.5	-	143.5	143.5	500	143.50	1.92%
2010-11-30	0	140.8	-	-	-	-	0	0	-	140.8	-	-	-	-	0	-	0.00%
2010-11-29	0	140.8	-	-	-	-	0	0	-	140.8	-	-	-	-	0	-	0.57%
2010-11-26	0	140.0	-	-	-	-	0	0	-	140.0	-	-	-	-	0	-	-0.36%
2010-11-25	0	140.5	-	-	-	-	0	0	-	140.5	-	-	-	-	0	-	1.08%
2010-11-24	0	139.0	-	-	-	-	0	0	-	139.0	-	-	-	-	0	-	0.00%
2010-11-23	0	139.0	-	-	139.5	139.5	2,000	279,000	139.50	139.0	-	-	139.5	139.5	2,000	139.50	-1.77%
2010-11-22	0	141.5	-	-	-	-	0	0	-	141.5	-	-	-	-	0	-	1.29%
2010-11-19	0	139.7	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.79%
2010-11-18	0	138.6	-	-	-	-	0	0	-	138.6	-	-	-	-	0	-	0.22%
2010-11-17	0	138.3	-	-	139.5	139.5	50	6,975	139.50	138.3	-	-	139.5	139.5	50	139.50	-0.79%
2010-11-16	0	139.4	-	-	-	-	0	0	-	139.4	-	-	-	-	0	-	0.22%
2010-11-15	0	139.1	-	-	139.8	139.8	400	55,920	139.80	139.1	-	-	139.8	139.8	400	139.80	-0.43%
2010-11-12	0	139.7	-	-	141.0	141.9	30,000	4,244,000	141.47	139.7	-	-	141.0	141.9	30,000	141.47	-2.38%
2010-11-11	0	143.1	-	-	-	-	0	0	-	143.1	-	-	-	-	0	-	0.00%
2010-11-10	0	143.1	-	-	-	-	0	0	-	143.1	-	-	-	-	0	-	0.00%
2010-11-09	0	143.1	-	-	142.8	142.8	20,000	2,856,000	142.80	143.1	-	-	142.8	142.8	20,000	142.80	0.00%
2010-11-08	0	143.1	-	-	-	-	0	0	-	143.1	-	-	-	-	0	-	0.00%
2010-11-05	0	143.1	-	-	143.1	143.4	10,125	1,448,925	143.10	143.1	-	-	143.1	143.4	10,125	143.10	1.49%
2010-11-04	0	141.0	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.57%
2010-11-03	0	140.2	-	-	-	-	0	0	-	140.2	-	-	-	-	0	-	0.00%
2010-11-02	0	140.2	-	-	139.4	140.5	10,200	1,422,100	139.42	140.2	-	-	139.4	140.5	10,200	139.42	0.00%
2010-11-01	0	140.2	-	-	140.2	140.2	1,000	140,200	140.20	140.2	-	-	140.2	140.2	1,000	140.20	1.52%
2010-10-29	0	138.1	-	138.1	-	-	0	0	-	138.1	-	138.1	-	-	0	-	-0.14%
2010-10-28	0	138.3	-	-	136.6	137.7	10,000	1,372,000	137.20	138.3	-	-	136.6	137.7	10,000	137.20	0.73%
2010-10-27	0	137.3	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	-0.07%
2010-10-26	0	137.4	-	-	137.8	138.0	2,100	289,400	137.81	137.4	-	-	137.8	138.0	2,100	137.81	-0.07%
2010-10-25	0	137.5	-	-	136.3	136.5	8,000	1,091,400	136.43	137.5	-	-	136.3	136.5	8,000	136.43	2.15%
2010-10-22	0	134.6	-	-	134.1	134.9	6,050	816,105	134.89	134.6	-	-	134.1	134.9	6,050	134.89	0.82%
2010-10-21	0	133.5	-	-	-	-	0	0	-	133.5	-	-	-	-	0	-	0.15%
2010-10-20	0	133.3	-	-	133.2	133.3	6,000	799,600	133.27	133.3	-	-	133.2	133.3	6,000	133.27	0.98%
2010-10-19	0	132.0	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
2010-10-18	0	132.0	-	-	132.0	132.1	850	112,205	132.01	132.0	-	-	132.0	132.1	850	132.01	-2.94%
2010-10-15	0	136.0	135.2	136.0	-	-	0	0	-	136.0	135.2	136.0	-	-	0	-	-0.15%
2010-10-14	0	136.2	135.8	-	-	-	0	0	-	136.2	135.8	-	-	-	0	-	2.02%
2010-10-13	0	133.5	-	-	-	-	0	0	-	133.5	-	-	-	-	0	-	1.21%
2010-10-12	0	131.9	128.0	-	131.9	134.0	600	80,190	133.65	131.9	128.0	-	131.9	134.0	600	133.65	-2.44%
2010-10-11	0	135.2	-	-	136.0	136.0	725	98,600	136.00	135.2	-	-	136.0	136.0	725	136.00	0.15%
2010-10-08	0	135.0	-	136.7	-	-	0	0	-	135.0	-	136.7	-	-	0	-	-1.46%
2010-10-07	0	137.0	134.7	-	136.5	136.7	8,025	1,096,413	136.62	137.0	134.7	-	136.5	136.7	8,025	136.62	0.51%
2010-10-06	0	136.3	-	-	-	-	0	0	-	136.3	-	-	-	-	0	-	1.34%
2010-10-05	0	134.5	132.7	-	133.7	133.7	125	16,713	133.70	134.5	132.7	-	133.7	133.7	125	133.70	0.15%
2010-10-04	0	134.3	132.7	-	-	-	0	0	-	134.3	132.7	-	-	-	0	-	0.00%
2010-09-30	0	134.3	-	135.2	-	-	0	0	-	134.3	-	135.2	-	-	0	-	0.30%
2010-09-29	0	133.9	-	-	-	-	0	0	-	133.9	-	-	-	-	0	-	1.06%
2010-09-28	0	132.5	-	-	-	-	0	0	-	132.5	-	-	-	-	0	-	0.00%
2010-09-27	0	132.5	-	-	-	-	0	0	-	132.5	-	-	-	-	0	-	0.61%
2010-09-24	0	131.7	-	-	-	-	0	0	-	131.7	-	-	-	-	0	-	0.00%
2010-09-22	0	131.7	-	-	-	-	0	0	-	131.7	-	-	-	-	0	-	0.23%
2010-09-21	0	131.4	-	-	131.4	131.4	25	3,285	131.40	131.4	-	-	131.4	131.4	25	131.40	-0.23%
2010-09-20	0	131.7	-	132.8	-	-	0	0	-	131.7	-	132.8	-	-	0	-	0.00%
2010-09-17	0	131.7	-	-	131.5	131.5	2,000	263,000	131.50	131.7	-	-	131.5	131.5	2,000	131.50	0.84%
2010-09-16	0	130.6	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	-0.08%
2010-09-15	0	130.7	-	-	-	-	0	0	-	130.7	-	-	-	-	0	-	0.00%
2010-09-14	0	130.7	-	-	-	-	0	0	-	130.7	-	-	-	-	0	-	0.62%
2010-09-13	0	129.9	-	-	-	-	0	0	-	129.9	-	-	-	-	0	-	3.26%
2010-09-10	0	125.8	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.40%
2010-09-09	0	125.3	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2010-09-08	0	125.3	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2010-09-07	0	125.3	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	-0.16%
2010-09-06	0	125.5	-	-	-	-	0	0	-	125.5	-	-	-	-	0	-	0.24%
2010-09-03	0	125.2	-	-	124.4	125.2	4,425	553,670	125.12	125.2	-	-	124.4	125.2	4,425	125.12	1.62%
2010-09-02	0	123.2	-	-	123.2	123.4	6,000	739,800	123.30	123.2	-	-	123.2	123.4	6,000	123.30	1.57%
2010-09-01	0	121.3	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	0.08%
2010-08-31	0	121.2	-	-	-	-	0	0	-	121.2	-	-	-	-	0	-	-1.62%
2010-08-30	0	123.2	-	123.2	123.2	123.5	8,000	986,800	123.35	123.2	-	123.2	123.2	123.5	8,000	123.35	0.90%
2010-08-27	0	122.1	-	-	121.9	122.7	5,100	623,400	122.24	122.1	-	-	121.9	122.7	5,100	122.24	-0.33%
2010-08-26	0	122.5	-	-	122.0	122.5	8,100	990,050	122.23	122.5	-	-	122.0	122.5	8,100	122.23	0.08%
2010-08-25	0	122.4	-	-	-	-	76,000	9,355,600	123.10	122.4	-	-	-	-	76,000	123.10	-1.92%
2010-08-24	0	124.8	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	-1.03%
2010-08-23	0	126.1	-	-	126.1	126.3	10,000	1,262,200	126.22	126.1	-	-	126.1	126.3	10,000	126.22	0.48%
2010-08-20	0	125.5	-	-	-	-	0	0	-	125.5	-	-	-	-	0	-	-0.08%
2010-08-19	0	125.6	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	0.40%
2010-08-18	0	125.1	-	-	-	-	0	0	-	125.1	-	-	-	-	0	-	-0.40%
2010-08-17	0	125.6	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	0.00%
2010-08-16	0	125.6	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	0.40%
2010-08-13	0	125.1	-	-	-	-	0	0	-	125.1	-	-	-	-	0	-	0.16%
2010-08-12	0	124.9	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	-0.64%
2010-08-11	0	125.7	-	-	126.0	126.4	11,700	1,476,000	126.15	125.7	-	-	126.0	126.4	11,700	126.15	-1.18%
2010-08-10	0	127.2	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	-0.78%
2010-08-09	0	128.2	127.6	-	127.8	127.8	1,000	127,800	127.80	128.2	127.6	-	127.8	127.8	1,000	127.80	1.02%
2010-08-06	0	126.9	-	-	-	-	0	0	-	126.9	-	-	-	-	0	-	0.24%
2010-08-05	0	126.6	-	-	126.4	127.0	10,000	1,266,200	126.62	126.6	-	-	126.4	127.0	10,000	126.62	-0.16%
2010-08-04	0	126.8	-	-	126.8	126.8	2,000	253,600	126.80	126.8	-	-	126.8	126.8	2,000	126.80	0.24%
2010-08-03	0	126.5	-	-	-	-	0	0	-	126.5	-	-	-	-	0	-	0.16%
2010-08-02	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	2.93%
2010-07-30	0	122.7	-	-	122.3	122.3	4,000	489,200	122.30	122.7	-	-	122.3	122.3	4,000	122.30	-0.49%
2010-07-29	0	123.3	-	-	-	-	0	0	-	123.3	-	-	-	-	0	-	0.41%
2010-07-28	0	122.8	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	0.00%
2010-07-27	0	122.8	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	0.49%
2010-07-26	0	122.2	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	0.00%
2010-07-23	0	122.2	-	-	122.2	122.2	425	51,935	122.20	122.2	-	-	122.2	122.2	425	122.20	1.33%
2010-07-22	0	120.6	-	-	-	-	0	0	-	120.6	-	-	-	-	0	-	-0.25%
2010-07-21	0	120.9	-	-	-	-	0	0	-	120.9	-	-	-	-	0	-	0.50%
2010-07-20	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.25%
2010-07-19	0	120.0	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	-0.25%
2010-07-16	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.00%
2010-07-15	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.00%
2010-07-14	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	1.43%
2010-07-13	0	118.6	-	-	-	-	0	0	-	118.6	-	-	-	-	0	-	-0.34%
2010-07-12	0	119.0	-	-	-	-	0	0	-	119.0	-	-	-	-	0	-	0.00%
2010-07-09	0	119.0	-	-	-	-	0	0	-	119.0	-	-	-	-	0	-	0.85%
2010-07-08	0	118.0	-	-	118.0	118.0	200	23,600	118.00	118.0	-	-	118.0	118.0	200	118.00	0.94%
2010-07-07	0	116.9	-	117.0	-	-	0	0	-	116.9	-	117.0	-	-	0	-	0.00%
2010-07-06	0	116.9	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	1.74%
2010-07-05	0	114.9	-	-	114.8	114.9	6,000	689,200	114.87	114.9	-	-	114.8	114.9	6,000	114.87	1.95%
2010-07-02	0	112.7	-	-	-	-	0	0	-	112.7	-	-	-	-	0	-	-0.09%
2010-06-30	0	112.8	-	-	112.8	112.9	2,500	282,200	112.88	112.8	-	-	112.8	112.9	2,500	112.88	-1.05%
2010-06-29	0	114.0	-	-	116.0	117.6	650	75,720	116.49	114.0	-	-	116.0	117.6	650	116.49	-1.81%
2010-06-28	0	116.1	-	-	-	-	0	0	-	116.1	-	-	-	-	0	-	0.00%
2010-06-25	0	116.1	-	-	116.4	116.4	2,000	232,800	116.40	116.1	-	-	116.4	116.4	2,000	116.40	-0.43%
2010-06-24	0	116.6	-	-	116.7	117.6	2,100	246,115	117.20	116.6	-	-	116.7	117.6	2,100	117.20	-1.35%
2010-06-23	0	118.2	-	-	-	-	0	0	-	118.2	-	-	-	-	0	-	-1.34%
2010-06-22	0	119.8	-	-	119.0	119.8	325	38,858	119.56	119.8	-	-	119.0	119.8	325	119.56	-1.07%
2010-06-21	0	121.1	-	-	118.4	121.1	14,800	1,774,820	119.92	121.1	-	-	118.4	121.1	14,800	119.92	4.13%
2010-06-18	0	116.3	-	-	-	-	0	0	-	116.3	-	-	-	-	0	-	0.35%
2010-06-17	0	115.9	-	-	-	-	137,000	15,987,900	116.70	115.9	-	-	-	-	137,000	116.70	0.96%
2010-06-15	0	114.8	-	-	-	-	0	0	-	114.8	-	-	-	-	0	-	0.26%
2010-06-14	0	114.5	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	1.51%
2010-06-11	0	112.8	-	-	112.8	112.8	2,000	225,600	112.80	112.8	-	-	112.8	112.8	2,000	112.80	1.90%
2010-06-10	0	110.7	-	-	109.1	111.9	8,000	886,200	110.78	110.7	-	-	109.1	111.9	8,000	110.78	1.47%
2010-06-09	0	109.1	-	-	108.9	108.9	2,000	217,800	108.90	109.1	-	-	108.9	108.9	2,000	108.90	-0.64%
2010-06-08	0	109.8	109.8	110.4	-	-	0	0	-	109.8	109.8	110.4	-	-	0	-	0.27%
2010-06-07	0	109.5	-	-	108.8	109.5	6,025	656,138	108.90	109.5	-	-	108.8	109.5	6,025	108.90	-4.37%
2010-06-04	0	114.5	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	0.00%
2010-06-03	0	114.5	-	-	114.4	114.4	2,000	228,800	114.40	114.5	-	-	114.4	114.4	2,000	114.40	2.32%
2010-06-02	0	111.9	-	-	-	-	0	0	-	111.9	-	-	-	-	0	-	-0.62%
2010-06-01	0	112.6	-	-	-	-	0	0	-	112.6	-	-	-	-	0	-	-1.66%
2010-05-31	0	114.5	-	-	114.1	114.4	8,500	970,550	114.18	114.5	-	-	114.1	114.4	8,500	114.18	0.17%
2010-05-28	0	114.3	111.0	-	114.3	114.7	20,100	2,302,230	114.54	114.3	111.0	-	114.3	114.7	20,100	114.54	1.51%
2010-05-27	0	112.6	-	-	110.9	111.4	10,000	1,110,800	111.08	112.6	-	-	110.9	111.4	10,000	111.08	0.99%
2010-05-26	0	111.5	-	-	110.8	111.5	2,100	232,750	110.83	111.5	-	-	110.8	111.5	2,100	110.83	1.18%
2010-05-25	0	110.2	-	-	110.0	111.5	8,050	886,775	110.16	110.2	-	-	110.0	111.5	8,050	110.16	-3.33%
2010-05-24	0	114.0	114.0	-	114.0	114.0	2,000	228,000	114.00	114.0	114.0	-	114.0	114.0	2,000	114.00	-1.72%
2010-05-20	0	116.0	-	-	-	-	0	0	-	116.0	-	-	-	-	0	-	-0.85%
2010-05-19	0	117.0	-	-	-	-	0	0	-	117.0	-	-	-	-	0	-	-2.26%
2010-05-18	0	119.7	-	-	119.5	119.5	4,000	478,000	119.50	119.7	-	-	119.5	119.5	4,000	119.50	-0.17%
2010-05-17	0	119.9	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	-1.96%
2010-05-14	0	122.3	-	-	122.3	122.3	2,000	244,600	122.30	122.3	-	-	122.3	122.3	2,000	122.30	-0.33%
2010-05-13	0	122.7	120.2	-	-	-	0	0	-	122.7	120.2	-	-	-	0	-	1.57%
2010-05-12	0	120.8	-	-	120.4	120.4	2,000	240,800	120.40	120.8	-	-	120.4	120.4	2,000	120.40	-0.25%
2010-05-11	0	121.1	-	-	122.2	122.2	2,000	244,400	122.20	121.1	-	-	122.2	122.2	2,000	122.20	-0.98%
2010-05-10	0	122.3	118.0	-	119.9	119.9	2,000	239,800	119.90	122.3	118.0	-	119.9	119.9	2,000	119.90	2.95%
2010-05-07	0	118.8	116.5	-	117.1	118.8	18,000	2,132,600	118.48	118.8	116.5	-	117.1	118.8	18,000	118.48	-1.25%
2010-05-06	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	-1.15%
2010-05-05	0	121.7	-	-	122.6	122.7	425	52,108	122.61	121.7	-	-	122.6	122.7	425	122.61	-3.64%
2010-05-04	0	126.3	-	-	126.5	126.5	700	88,550	126.50	126.3	-	-	126.5	126.5	700	126.50	-0.39%
2010-05-03	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	-1.32%
2010-04-30	0	128.5	-	-	-	-	0	0	-	128.5	-	-	-	-	0	-	0.39%
2010-04-29	0	128.0	127.3	-	-	-	0	0	-	128.0	127.3	-	-	-	0	-	0.00%
2010-04-28	0	128.0	-	-	128.0	128.0	2,000	256,000	128.00	128.0	-	-	128.0	128.0	2,000	128.00	-1.54%
2010-04-27	0	130.0	-	130.5	-	-	0	0	-	130.0	-	130.5	-	-	0	-	-0.15%
2010-04-26	0	130.2	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	2.52%
2010-04-23	0	127.0	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2010-04-22	0	127.0	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2010-04-21	0	127.0	-	-	127.0	127.0	100	12,700	127.00	127.0	-	-	127.0	127.0	100	127.00	1.36%
2010-04-20	0	125.3	125.2	-	-	-	0	0	-	125.3	125.2	-	-	-	0	-	0.48%
2010-04-19	0	124.7	-	128.5	-	-	0	0	-	124.7	-	128.5	-	-	0	-	-3.26%
2010-04-16	0	128.9	-	-	-	-	0	0	-	128.9	-	-	-	-	0	-	-0.08%
2010-04-15	0	129.0	128.0	-	-	-	0	0	-	129.0	128.0	-	-	-	0	-	0.47%
2010-04-14	0	128.4	-	-	127.9	128.7	7,200	925,080	128.48	128.4	-	-	127.9	128.7	7,200	128.48	0.94%
2010-04-13	0	127.2	-	-	128.0	128.0	750	96,000	128.00	127.2	-	-	128.0	128.0	750	128.00	-0.78%
2010-04-12	0	128.2	128.1	-	128.2	128.2	850	108,970	128.20	128.2	128.1	-	128.2	128.2	850	128.20	0.08%
2010-04-09	0	128.1	-	-	128.0	128.0	400	51,200	128.00	128.1	-	-	128.0	128.0	400	128.00	0.31%
2010-04-08	0	127.7	125.9	-	-	-	0	0	-	127.7	125.9	-	-	-	0	-	-1.24%
2010-04-07	0	129.3	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	2.29%
2010-04-01	0	126.4	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.88%
2010-03-31	0	125.3	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	-0.63%
2010-03-30	0	126.1	-	-	126.2	126.2	225	28,395	126.20	126.1	-	-	126.2	126.2	225	126.20	1.04%
2010-03-29	0	124.8	-	-	124.5	124.5	2,000	249,000	124.50	124.8	-	-	124.5	124.5	2,000	124.50	0.48%
2010-03-26	0	124.2	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	1.39%
2010-03-25	0	122.5	-	-	121.8	121.8	25	3,045	121.80	122.5	-	-	121.8	121.8	25	121.80	-0.57%
2010-03-24	0	123.2	123.2	123.9	-	-	0	0	-	123.2	123.2	123.9	-	-	0	-	0.08%
2010-03-23	0	123.1	122.6	123.2	-	-	0	0	-	123.1	122.6	123.2	-	-	0	-	-0.57%
2010-03-22	0	123.8	-	-	-	-	0	0	-	123.8	-	-	-	-	0	-	-0.96%
2010-03-19	0	125.0	124.0	-	-	-	0	0	-	125.0	124.0	-	-	-	0	-	0.00%
2010-03-18	0	125.0	-	-	125.0	125.0	6,000	750,000	125.00	125.0	-	-	125.0	125.0	6,000	125.00	0.24%
2010-03-17	0	124.7	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	2.30%
2010-03-16	0	121.9	121.0	-	-	-	0	0	-	121.9	121.0	-	-	-	0	-	0.00%
2010-03-15	0	121.9	120.0	-	122.4	122.4	250	30,360	121.44	121.9	120.0	-	122.4	122.4	250	121.44	-0.73%
2010-03-12	0	122.8	-	-	122.7	122.7	25	3,068	122.72	122.8	-	-	122.7	122.7	25	122.72	-0.57%
2010-03-11	0	123.5	122.0	-	-	-	0	0	-	123.5	122.0	-	-	-	0	-	-0.16%
2010-03-10	0	123.7	123.6	123.8	123.7	123.7	4,000	494,800	123.70	123.7	123.6	123.8	123.7	123.7	4,000	123.70	0.41%
2010-03-09	0	123.2	122.0	-	-	-	0	0	-	123.2	122.0	-	-	-	0	-	0.00%
2010-03-08	0	123.2	122.0	-	-	-	100	12,320	123.20	123.2	122.0	-	-	-	100	123.20	1.82%
2010-03-05	0	121.0	-	-	120.4	120.9	2,025	244,810	120.89	121.0	-	-	120.4	120.9	2,025	120.89	1.00%
2010-03-04	0	119.8	-	-	-	-	0	0	-	119.8	-	-	-	-	0	-	-0.17%
2010-03-03	0	120.0	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.17%
2010-03-02	0	119.8	-	-	-	-	0	0	-	119.8	-	-	-	-	0	-	0.08%
2010-03-01	0	119.7	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	2.40%
2010-02-26	0	116.9	-	-	116.5	117.0	50	5,838	116.76	116.9	-	-	116.5	117.0	50	116.76	0.00%
2010-02-25	0	116.9	-	-	116.9	118.0	4,000	469,800	117.45	116.9	-	-	116.9	118.0	4,000	117.45	-1.60%
2010-02-24	0	118.8	-	-	119.1	119.1	850	101,235	119.10	118.8	-	-	119.1	119.1	850	119.10	-0.59%
2010-02-23	0	119.5	-	-	118.7	118.7	25	2,968	118.72	119.5	-	-	118.7	118.7	25	118.72	-0.42%
2010-02-22	0	120.0	-	-	120.0	120.0	25	3,000	120.00	120.0	-	-	120.0	120.0	25	120.00	2.04%
2010-02-19	0	117.6	-	-	-	-	0	0	-	117.6	-	-	-	-	0	-	-1.75%
2010-02-18	0	119.7	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	0.00%
2010-02-17	0	119.7	-	-	119.7	119.7	50	5,985	119.70	119.7	-	-	119.7	119.7	50	119.70	0.42%
2010-02-12	0	119.2	-	-	-	-	0	0	-	119.2	-	-	-	-	0	-	0.00%
2010-02-11	0	119.2	-	-	-	-	0	0	-	119.2	-	-	-	-	0	-	0.85%
2010-02-10	0	118.2	-	-	117.7	117.7	500	58,850	117.70	118.2	-	-	117.7	117.7	500	117.70	1.37%
2010-02-09	0	116.6	-	-	115.3	116.6	3,500	405,500	115.86	116.6	-	-	115.3	116.6	3,500	115.86	2.10%
2010-02-08	0	114.2	-	-	-	-	0	0	-	114.2	-	-	-	-	0	-	-0.17%
2010-02-05	0	114.4	-	-	114.4	114.4	250	28,600	114.40	114.4	-	-	114.4	114.4	250	114.40	-4.11%
2010-02-04	0	119.3	-	-	-	-	75	8,955	119.40	119.3	-	-	-	-	75	119.40	-0.83%
2010-02-03	0	120.3	-	-	119.2	120.4	2,750	328,300	119.38	120.3	-	-	119.2	120.4	2,750	119.38	2.12%
2010-02-02	0	117.8	-	-	117.8	118.3	2,025	239,545	118.29	117.8	-	-	117.8	118.3	2,025	118.29	-1.26%
2010-02-01	0	119.3	-	-	119.3	119.3	4,075	486,178	119.31	119.3	-	-	119.3	119.3	4,075	119.31	-1.16%
2010-01-29	0	120.7	-	-	118.7	120.5	4,000	478,400	119.60	120.7	-	-	118.7	120.5	4,000	119.60	-1.23%
2010-01-28	0	122.2	-	-	122.1	122.1	2,000	244,200	122.10	122.2	-	-	122.1	122.1	2,000	122.10	2.17%
2010-01-27	0	119.6	-	-	-	-	25	2,998	119.92	119.6	-	-	-	-	25	119.92	-0.83%
2010-01-26	0	120.6	-	-	121.3	121.3	300	36,370	121.23	120.6	-	-	121.3	121.3	300	121.23	-3.44%
2010-01-25	0	124.9	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	-0.40%
2010-01-22	0	125.4	-	-	125.4	126.0	10,025	1,257,750	125.46	125.4	-	-	125.4	126.0	10,025	125.46	-2.34%
2010-01-21	0	128.4	-	-	128.6	129.2	4,000	515,600	128.90	128.4	-	-	128.6	129.2	4,000	128.90	-1.53%
2010-01-20	0	130.4	129.9	130.4	130.5	130.5	50	6,525	130.50	130.4	129.9	130.4	130.5	130.5	50	130.50	-0.99%
2010-01-19	0	131.7	131.2	-	-	-	0	0	-	131.7	131.2	-	-	-	0	-	-1.13%
2010-01-18	0	133.2	132.6	133.2	-	-	0	0	-	133.2	132.6	133.2	-	-	0	-	-0.15%
2010-01-15	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	1.14%
2010-01-14	0	131.9	-	-	-	-	0	0	-	131.9	-	-	-	-	0	-	1.15%
2010-01-13	0	130.4	130.0	-	131.0	131.0	2,000	262,000	131.00	130.4	130.0	-	131.0	131.0	2,000	131.00	-1.29%
2010-01-12	0	132.1	-	-	132.1	132.1	2,000	264,200	132.10	132.1	-	-	132.1	132.1	2,000	132.10	-0.23%
2010-01-11	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.30%
2010-01-08	0	132.0	131.7	132.1	132.0	132.0	6,000	792,000	132.00	132.0	131.7	132.1	132.0	132.0	6,000	132.00	0.23%
2010-01-07	0	131.7	-	-	131.5	131.5	2,000	263,000	131.50	131.7	-	-	131.5	131.5	2,000	131.50	-0.53%
2010-01-06	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.99%
2010-01-05	0	131.1	128.7	-	131.3	131.3	275	36,108	131.30	131.1	128.7	-	131.3	131.3	275	131.30	0.31%
2010-01-04	0	130.7	128.0	-	-	-	0	0	-	130.7	128.0	-	-	-	0	-	1.55%
2009-12-31	0	128.7	125.7	-	128.3	128.3	2,000	256,600	128.30	128.7	125.7	-	128.3	128.3	2,000	128.30	0.78%
2009-12-30	0	127.7	124.6	-	127.6	127.6	100	12,760	127.60	127.7	124.6	-	127.6	127.6	100	127.60	0.87%
2009-12-29	0	126.6	124.0	-	126.7	126.7	2,000	253,400	126.70	126.6	124.0	-	126.7	126.7	2,000	126.70	0.48%
2009-12-28	0	126.0	124.5	-	-	-	0	0	-	126.0	124.5	-	-	-	0	-	0.32%
2009-12-24	0	125.6	-	-	125.6	125.6	2,000	251,200	125.60	125.6	-	-	125.6	125.6	2,000	125.60	1.13%
2009-12-23	0	124.2	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	0.81%
2009-12-22	0	123.2	-	-	-	-	0	0	-	123.2	-	-	-	-	0	-	0.98%
2009-12-21	0	122.0	-	-	122.2	122.2	2,000	244,400	122.20	122.0	-	-	122.2	122.2	2,000	122.20	0.99%
2009-12-18	0	120.8	-	-	120.6	120.6	25	3,015	120.60	120.8	-	-	120.6	120.6	25	120.60	0.25%
2009-12-17	0	120.5	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	-0.66%
2009-12-16	0	121.3	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	-0.66%
2009-12-15	0	122.1	-	-	-	-	0	0	-	122.1	-	-	-	-	0	-	0.00%
2009-12-14	0	122.1	-	-	-	-	0	0	-	122.1	-	-	-	-	0	-	0.08%
2009-12-11	0	122.0	-	-	-	-	0	0	-	122.0	-	-	-	-	0	-	1.50%
2009-12-10	0	120.2	-	-	121.3	121.3	2,000	242,600	121.30	120.2	-	-	121.3	121.3	2,000	121.30	-1.31%
2009-12-09	0	121.8	-	-	-	-	0	0	-	121.8	-	-	-	-	0	-	0.00%
2009-12-08	0	121.8	-	-	-	-	0	0	-	121.8	-	-	-	-	0	-	0.33%
2009-12-07	0	121.4	-	-	-	-	0	0	-	121.4	-	-	-	-	0	-	0.00%
2009-12-04	0	121.4	-	-	-	-	0	0	-	121.4	-	-	-	-	0	-	-1.06%
2009-12-03	0	122.7	-	-	122.9	122.9	25	3,073	122.92	122.7	-	-	122.9	122.9	25	122.92	-0.16%
2009-12-02	0	122.9	121.2	-	121.7	123.2	6,000	733,200	122.20	122.9	121.2	-	121.7	123.2	6,000	122.20	1.99%
2009-12-01	0	120.5	-	-	120.0	120.5	475	57,025	120.05	120.5	-	-	120.0	120.5	475	120.05	0.50%
2009-11-30	0	119.9	-	-	120.0	120.0	50	6,000	120.00	119.9	-	-	120.0	120.0	50	120.00	2.22%
2009-11-27	0	117.3	-	-	117.5	117.5	50	5,875	117.50	117.3	-	-	117.5	117.5	50	117.50	-3.85%
2009-11-26	0	122.0	-	-	-	-	0	0	-	122.0	-	-	-	-	0	-	-0.89%
2009-11-25	0	123.1	-	-	123.1	123.1	150	18,465	123.10	123.1	-	-	123.1	123.1	150	123.10	1.48%
2009-11-24	0	121.3	-	-	121.1	121.3	6,000	727,200	121.20	121.3	-	-	121.1	121.3	6,000	121.20	-0.49%
2009-11-23	0	121.9	-	-	121.0	121.0	100	12,100	121.00	121.9	-	-	121.0	121.0	100	121.00	0.74%
2009-11-20	0	121.0	-	-	-	-	0	0	-	121.0	-	-	-	-	0	-	-0.49%
2009-11-19	0	121.6	-	124.5	123.4	123.4	1,000	123,400	123.40	121.6	-	124.5	123.4	123.4	1,000	123.40	-1.38%
2009-11-18	0	123.3	-	125.0	-	-	0	0	-	123.3	-	125.0	-	-	0	-	-0.32%
2009-11-17	0	123.7	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	-0.08%
2009-11-16	0	123.8	-	125.0	-	-	0	0	-	123.8	-	125.0	-	-	0	-	2.06%
2009-11-13	0	121.3	-	-	120.9	121.0	4,000	483,800	120.95	121.3	-	-	120.9	121.0	4,000	120.95	0.00%
2009-11-12	0	121.3	-	-	121.1	121.1	2,000	242,200	121.10	121.3	-	-	121.1	121.1	2,000	121.10	-0.25%
2009-11-11	0	121.6	-	-	-	-	0	0	-	121.6	-	-	-	-	0	-	1.93%
2009-11-10	0	119.3	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	0.34%
2009-11-09	0	118.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	1.54%
2009-11-06	0	117.1	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	0.52%
2009-11-05	0	116.5	-	-	-	-	0	0	-	116.5	-	-	-	-	0	-	-0.09%
2009-11-04	0	116.6	-	-	-	-	0	0	-	116.6	-	-	-	-	0	-	2.19%
2009-11-03	0	114.1	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	-0.87%
2009-11-02	0	115.1	113.8	-	113.4	115.1	1,675	190,813	113.92	115.1	113.8	-	113.4	115.1	1,675	113.92	0.26%
2009-10-30	0	114.8	113.8	-	114.5	115.2	18,000	2,068,200	114.90	114.8	113.8	-	114.5	115.2	18,000	114.90	0.53%
2009-10-29	0	114.2	-	-	112.9	113.4	2,800	316,520	113.04	114.2	-	-	112.9	113.4	2,800	113.04	-3.14%
2009-10-28	0	117.9	-	-	117.9	119.5	6,000	713,400	118.90	117.9	-	-	117.9	119.5	6,000	118.90	-1.83%
2009-10-27	0	120.1	-	122.2	119.4	119.4	2,000	238,800	119.40	120.1	-	122.2	119.4	119.4	2,000	119.40	0.17%
2009-10-23	0	119.9	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	0.50%
2009-10-22	0	119.3	-	-	119.4	120.6	4,000	480,000	120.00	119.3	-	-	119.4	120.6	4,000	120.00	-1.24%
2009-10-21	0	120.8	-	-	120.8	121.4	8,000	969,400	121.18	120.8	-	-	120.8	121.4	8,000	121.18	-1.31%
2009-10-20	0	122.4	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	0.00%
2009-10-19	0	122.4	120.5	-	121.7	121.7	2,000	243,400	121.70	122.4	120.5	-	121.7	121.7	2,000	121.70	0.49%
2009-10-16	0	121.8	-	-	121.8	121.8	1,000	121,800	121.80	121.8	-	-	121.8	121.8	1,000	121.80	-0.65%
2009-10-15	0	122.6	-	-	-	-	0	0	-	122.6	-	-	-	-	0	-	0.49%
2009-10-14	0	122.0	-	-	-	-	0	0	-	122.0	-	-	-	-	0	-	1.67%
2009-10-13	0	120.0	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	-0.08%
2009-10-12	0	120.1	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	0.00%
2009-10-09	0	120.1	-	-	120.1	120.1	25	3,003	120.12	120.1	-	-	120.1	120.1	25	120.12	0.00%
2009-10-08	0	120.1	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	-0.91%
2009-10-07	0	121.2	-	-	-	-	0	0	-	121.2	-	-	-	-	0	-	0.58%
2009-10-06	0	120.5	-	-	119.0	120.5	6,025	717,613	119.11	120.5	-	-	119.0	120.5	6,025	119.11	2.29%
2009-10-05	0	117.8	-	-	117.1	117.4	8,000	938,200	117.28	117.8	-	-	117.1	117.4	8,000	117.28	0.68%
2009-10-02	0	117.0	-	118.3	118.4	118.5	4,000	473,800	118.45	117.0	-	118.3	118.4	118.5	4,000	118.45	-2.50%
2009-09-30	0	120.0	118.2	-	120.0	120.0	2,000	240,000	120.00	120.0	118.2	-	120.0	120.0	2,000	120.00	2.13%
2009-09-29	0	117.5	116.3	-	117.4	117.6	8,000	940,000	117.50	117.5	116.3	-	117.4	117.6	8,000	117.50	2.17%
2009-09-28	0	115.0	113.5	-	115.1	115.1	2,000	230,200	115.10	115.0	113.5	-	115.1	115.1	2,000	115.10	-1.03%
2009-09-25	0	116.2	116.0	-	116.2	116.2	500	58,100	116.20	116.2	116.0	-	116.2	116.2	500	116.20	0.26%
2009-09-24	0	115.9	114.3	118.2	115.0	116.5	12,000	1,390,600	115.88	115.9	114.3	118.2	115.0	116.5	12,000	115.88	-1.19%
2009-09-23	0	117.3	115.8	-	117.8	117.8	500	58,900	117.80	117.3	115.8	-	117.8	117.8	500	117.80	-0.85%
2009-09-22	0	118.3	117.8	-	-	-	0	0	-	118.3	117.8	-	-	-	0	-	0.60%
2009-09-21	0	117.6	117.0	-	117.6	118.1	2,100	247,960	118.08	117.6	117.0	-	117.6	118.1	2,100	118.08	-0.68%
2009-09-18	0	118.4	118.3	-	-	-	0	0	-	118.4	118.3	-	-	-	0	-	0.00%
2009-09-17	0	118.4	117.6	-	-	-	0	0	-	118.4	117.6	-	-	-	0	-	0.51%
2009-09-16	0	117.8	-	-	117.8	117.9	425	50,070	117.81	117.8	-	-	117.8	117.9	425	117.81	1.64%
2009-09-15	0	115.9	114.8	-	-	-	0	0	-	115.9	114.8	-	-	-	0	-	1.67%
2009-09-14	0	114.0	112.3	116.2	114.4	114.4	2,000	228,800	114.40	114.0	112.3	116.2	114.4	114.4	2,000	114.40	-1.98%
2009-09-11	0	116.3	114.8	-	-	-	0	0	-	116.3	114.8	-	-	-	0	-	-0.09%
2009-09-10	0	116.4	114.6	116.2	115.2	116.8	14,000	1,624,400	116.03	116.4	114.6	116.2	115.2	116.8	14,000	116.03	1.75%
2009-09-09	0	114.4	113.0	-	-	-	0	0	-	114.4	113.0	-	-	-	0	-	-0.95%
2009-09-08	0	115.5	114.1	-	-	-	0	0	-	115.5	114.1	-	-	-	0	-	1.94%
2009-09-07	0	113.3	112.8	-	112.8	112.8	2,000	225,600	112.80	113.3	112.8	-	112.8	112.8	2,000	112.80	0.44%
2009-09-04	0	112.8	111.4	-	111.5	111.8	200	22,330	111.65	112.8	111.4	-	111.5	111.8	200	111.65	2.08%
2009-09-03	0	110.5	110.4	-	110.2	110.2	300	33,060	110.20	110.5	110.4	-	110.2	110.2	300	110.20	1.01%
2009-09-02	0	109.4	107.7	-	-	-	0	0	-	109.4	107.7	-	-	-	0	-	-0.73%
2009-09-01	0	110.2	108.6	-	110.0	110.2	6,000	660,600	110.10	110.2	108.6	-	110.0	110.2	6,000	110.10	3.86%
2009-08-31	0	106.1	-	-	106.4	106.4	500	53,200	106.40	106.1	-	-	106.4	106.4	500	106.40	-0.28%
2009-08-28	0	106.4	-	-	106.4	106.4	25	2,660	106.40	106.4	-	-	106.4	106.4	25	106.40	2.31%
2009-08-27	0	104.0	-	-	104.0	104.0	25	2,600	104.00	104.0	-	-	104.0	104.0	25	104.00	-0.86%
2009-08-26	0	104.9	-	-	103.5	104.9	8,000	835,000	104.38	104.9	-	-	103.5	104.9	8,000	104.38	-1.32%
2009-08-25	0	106.3	-	-	106.3	106.3	2,000	212,600	106.30	106.3	-	-	106.3	106.3	2,000	106.30	-0.65%
2009-08-24	0	107.0	-	-	105.8	107.0	4,200	445,480	106.07	107.0	-	-	105.8	107.0	4,200	106.07	3.18%
2009-08-21	0	103.7	-	-	-	-	0	0	-	103.7	-	-	-	-	0	-	-0.38%
2009-08-20	0	104.1	-	-	-	-	0	0	-	104.1	-	-	-	-	0	-	0.48%
2009-08-19	0	103.6	103.6	-	103.6	104.0	1,100	114,000	103.64	103.6	103.6	-	103.6	104.0	1,100	103.64	-1.43%
2009-08-18	0	105.1	103.0	-	-	-	0	0	-	105.1	103.0	-	-	-	0	-	-0.47%
2009-08-17	0	105.6	103.0	-	-	-	0	0	-	105.6	103.0	-	-	-	0	-	-3.83%
2009-08-14	0	109.8	103.0	-	109.8	109.8	400	43,920	109.80	109.8	103.0	-	109.8	109.8	400	109.80	0.37%
2009-08-13	0	109.4	108.9	-	109.6	109.7	6,000	658,000	109.67	109.4	108.9	-	109.6	109.7	6,000	109.67	3.11%
2009-08-12	0	106.1	103.0	-	-	-	0	0	-	106.1	103.0	-	-	-	0	-	-1.12%
2009-08-11	0	107.3	100.0	-	104.6	104.8	26,000	2,722,800	104.72	107.3	100.0	-	104.6	104.8	26,000	104.72	-0.37%
2009-08-10	0	107.7	100.0	-	107.3	108.0	900	96,920	107.69	107.7	100.0	-	107.3	108.0	900	107.69	2.28%
2009-08-07	0	105.3	105.0	-	-	-	0	0	-	105.3	105.0	-	-	-	0	-	-1.13%
2009-08-06	0	106.5	105.0	-	-	-	0	0	-	106.5	105.0	-	-	-	0	-	0.00%
2009-08-05	0	106.5	-	-	-	-	0	0	-	106.5	-	-	-	-	0	-	-1.75%
2009-08-04	0	108.4	-	-	-	-	0	0	-	108.4	-	-	-	-	0	-	-0.55%
2009-08-03	0	109.0	-	-	109.0	109.0	500	54,500	109.00	109.0	-	-	109.0	109.0	500	109.00	-1.36%
2009-07-31	0	110.5	-	-	110.5	110.5	7,300	806,650	110.50	110.5	-	-	110.5	110.5	7,300	110.50	0.73%
2009-07-30	0	109.7	-	-	-	-	0	0	-	109.7	-	-	-	-	0	-	0.00%
2009-07-29	0	109.7	-	-	-	-	0	0	-	109.7	-	-	-	-	0	-	-1.79%
2009-07-28	0	111.7	111.0	-	111.0	111.0	1,000	111,000	111.00	111.7	111.0	-	111.0	111.0	1,000	111.00	2.38%
2009-07-27	0	109.1	-	-	-	-	0	0	-	109.1	-	-	-	-	0	-	0.00%
2009-07-24	0	109.1	-	-	109.8	109.8	300	32,940	109.80	109.1	-	-	109.8	109.8	300	109.80	0.74%
2009-07-23	0	108.3	-	-	-	-	0	0	-	108.3	-	-	-	-	0	-	0.65%
2009-07-22	0	107.6	-	-	-	-	0	0	-	107.6	-	-	-	-	0	-	-0.46%
2009-07-21	0	108.1	-	-	-	-	0	0	-	108.1	-	-	-	-	0	-	0.00%
2009-07-20	0	108.1	105.6	-	108.1	108.1	400	43,240	108.10	108.1	105.6	-	108.1	108.1	400	108.10	4.14%
2009-07-17	0	103.8	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	0.00%
2009-07-16	0	103.8	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	0.00%
2009-07-15	0	103.8	103.2	-	103.8	103.8	25	2,595	103.80	103.8	103.2	-	103.8	103.8	25	103.80	-0.48%
2009-07-14	0	104.3	-	-	-	-	0	0	-	104.3	-	-	-	-	0	-	0.00%
2009-07-13	0	104.3	-	-	-	-	0	0	-	104.3	-	-	-	-	0	-	0.00%
2009-07-10	0	104.3	-	-	104.3	104.3	400	41,720	104.30	104.3	-	-	104.3	104.3	400	104.30
2009-07-09	0	-	103.6	103.9	-	-	0	0	-	-	103.6	103.9	-	-	0	-
2009-07-08	0	-	101.7	102.5	-	-	25	2,558	102.32	-	101.7	102.5	-	-	25	102.32
2009-07-07	0	-	102.0	102.4	-	-	0	0	-	-	102.0	102.4	-	-	0	-
2009-07-06	0	-	101.2	101.6	-	-	0	0	-	-	101.2	101.6	-	-	0	-
2009-07-03	0	-	101.9	102.3	-	-	0	0	-	-	101.9	102.3	-	-	0	-
2009-07-02	0	-	101.9	102.3	-	-	0	0	-	-	101.9	102.3	-	-	0	-
2009-06-30	0	-	98.80	99.20	-	-	0	0	-	-	98.80	99.20	-	-	0	-

---

Webb-site Database - Powered By Linux Group

Back to top

---