Prices and Webb-site Total Returns

Xtrackers FTSE Vietnam Swap UCITS ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03087	2009-07-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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	307.0	305.2	309.9	305.0	308.3	920	283,218	307.85	307.0	305.2	309.9	305.0	308.3	920	307.85	0.66%
2026-02-02	305.0	304.2	305.0	305.0	311.6	210	64,546	307.36	305.0	304.2	305.0	305.0	311.6	210	307.36	-2.71%
2026-01-30	313.5	313.0	313.8	313.0	325.6	500	157,997	315.99	313.5	313.0	313.8	313.0	325.6	500	315.99	1.49%
2026-01-29	308.9	306.0	311.2	307.1	311.2	7,970	2,462,570	308.98	308.9	306.0	311.2	307.1	311.2	7,970	308.98	-0.19%
2026-01-28	309.5	309.0	310.1	306.0	317.0	3,600	1,112,123	308.92	309.5	309.0	310.1	306.0	317.0	3,600	308.92	-1.46%
2026-01-27	314.1	311.8	317.0	314.2	318.0	290	91,659	316.07	314.1	311.8	317.0	314.2	318.0	290	316.07	-1.23%
2026-01-26	318.0	318.0	325.0	318.0	327.0	6,800	2,199,437	323.45	318.0	318.0	325.0	318.0	327.0	6,800	323.45	-2.75%
2026-01-23	327.0	324.7	328.2	324.2	329.7	2,540	831,618	327.41	327.0	324.7	328.2	324.2	329.7	2,540	327.41	0.77%
2026-01-22	324.5	322.5	327.0	317.2	324.5	210	67,549	321.66	324.5	322.5	327.0	317.2	324.5	210	321.66	0.09%
2026-01-21	324.2	322.0	324.2	324.2	324.2	10	3,242	324.20	324.2	322.0	324.2	324.2	324.2	10	324.20	-0.43%
2026-01-20	325.6	323.8	329.0	324.9	328.0	1,020	332,499	325.98	325.6	323.8	329.0	324.9	328.0	1,020	325.98	-0.67%
2026-01-19	327.8	328.0	332.8	324.9	330.1	810	264,716	326.81	327.8	328.0	332.8	324.9	330.1	810	326.81	0.24%
2026-01-16	327.0	317.4	327.2	317.0	327.0	1,040	337,677	324.69	327.0	317.4	327.2	317.0	327.0	1,040	324.69	3.12%
2026-01-15	317.1	313.1	317.8	314.2	322.5	4,660	1,474,592	316.44	317.1	313.1	317.8	314.2	322.5	4,660	316.44	-1.67%
2026-01-14	322.5	322.5	324.7	321.3	327.8	1,600	514,749	321.72	322.5	322.5	324.7	321.3	327.8	1,600	321.72	-1.62%
2026-01-13	327.8	326.2	332.0	322.0	331.4	2,080	682,488	328.12	327.8	326.2	332.0	322.0	331.4	2,080	328.12	1.02%
2026-01-09	324.5	324.4	324.5	324.5	328.9	310	100,889	325.45	324.5	324.4	324.5	324.5	328.9	310	325.45	-1.55%
2026-01-08	329.6	327.5	330.0	328.0	335.0	1,200	399,580	332.98	329.6	327.5	330.0	328.0	335.0	1,200	332.98	0.49%
2026-01-07	328.0	328.0	328.6	321.9	328.0	640	209,057	326.65	328.0	328.0	328.6	321.9	328.0	640	326.65	1.77%
2026-01-06	322.3	322.3	324.0	318.9	323.0	1,110	356,448	321.12	322.3	322.3	324.0	318.9	323.0	1,110	321.12	0.40%
2026-01-05	321.0	319.0	321.0	317.9	323.0	4,320	1,382,886	320.11	321.0	319.0	321.0	317.9	323.0	4,320	320.11	0.31%
2025-12-31	320.0	317.8	320.0	318.0	320.0	580	184,737	318.51	320.0	317.8	320.0	318.0	320.0	580	318.51	0.63%
2025-12-30	318.0	314.0	323.9	314.1	318.0	330	104,255	315.92	318.0	314.0	323.9	314.1	318.0	330	315.92	0.25%
2025-12-29	317.2	315.8	320.2	310.4	317.2	2,110	657,924	311.81	317.2	315.8	320.2	310.4	317.2	2,110	311.81	-2.07%
2025-12-24	323.9	320.0	325.5	323.0	326.3	1,150	373,360	324.66	323.9	320.0	325.5	323.0	326.3	1,150	324.66	0.50%
2025-12-23	322.3	320.0	322.3	315.6	322.4	4,830	1,544,341	319.74	322.3	320.0	322.3	315.6	322.4	4,830	319.74	2.06%
2025-12-22	315.8	311.4	317.2	305.0	315.8	5,060	1,584,269	313.10	315.8	311.4	317.2	305.0	315.8	5,060	313.10	3.64%
2025-12-19	304.7	304.7	307.7	297.0	305.3	1,490	451,682	303.14	304.7	304.7	307.7	297.0	305.3	1,490	303.14	1.77%
2025-12-18	299.4	297.0	299.7	-	-	0	0	-	299.4	297.0	299.7	-	-	0	-	0.00%
2025-12-17	299.4	289.0	299.7	299.7	299.7	10	2,997	299.70	299.4	289.0	299.7	299.7	299.7	10	299.70	-0.76%
2025-12-16	301.7	295.0	304.0	292.3	301.7	300	88,490	294.97	301.7	295.0	304.0	292.3	301.7	300	294.97	2.62%
2025-12-15	294.0	293.3	306.0	293.3	295.5	250	73,629	294.52	294.0	293.3	306.0	293.3	295.5	250	294.52	-0.64%
2025-12-12	295.9	293.5	301.4	298.0	303.8	260	78,734	302.82	295.9	293.5	301.4	298.0	303.8	260	302.82	-2.76%
2025-12-11	304.3	303.0	308.1	303.0	306.4	390	119,148	305.51	304.3	303.0	308.1	303.0	306.4	390	305.51	-0.69%
2025-12-10	306.4	302.0	307.9	306.4	313.9	210	64,913	309.11	306.4	302.0	307.9	306.4	313.9	210	309.11	-2.48%
2025-12-09	314.2	314.2	316.0	309.1	315.8	1,390	434,681	312.72	314.2	314.2	316.0	309.1	315.8	1,390	312.72	0.87%
2025-12-08	311.5	310.1	311.5	310.0	312.7	4,800	1,497,690	312.02	311.5	310.1	311.5	310.0	312.7	4,800	312.02	0.55%
2025-12-05	309.8	308.1	311.0	308.6	309.8	730	225,914	309.47	309.8	308.1	311.0	308.6	309.8	730	309.47	0.19%
2025-12-04	309.2	307.0	311.0	307.2	309.7	580	179,538	309.55	309.2	307.0	311.0	307.2	309.7	580	309.55	0.00%
2025-12-03	309.2	280.1	309.7	308.0	309.2	440	135,709	308.43	309.2	280.1	309.7	308.0	309.2	440	308.43	0.39%
2025-12-02	308.0	308.0	309.8	304.0	305.8	470	143,642	305.62	308.0	308.0	309.8	304.0	305.8	470	305.62	-0.55%
2025-12-01	309.7	306.9	309.7	303.0	310.8	1,570	482,655	307.42	309.7	306.9	309.7	303.0	310.8	1,570	307.42	1.91%
2025-11-28	303.9	280.1	305.0	303.0	303.9	150	45,477	303.18	303.9	280.1	305.0	303.0	303.9	150	303.18	0.30%
2025-11-27	303.0	280.0	304.0	300.9	303.9	570	172,342	302.35	303.0	280.0	304.0	300.9	303.9	570	302.35	0.36%
2025-11-26	301.9	301.9	303.0	300.0	301.3	810	243,715	300.88	301.9	301.9	303.0	300.0	301.3	810	300.88	0.63%
2025-11-25	300.0	283.0	301.4	300.0	301.0	740	222,112	300.15	300.0	283.0	301.4	300.0	301.0	740	300.15	-0.07%
2025-11-24	300.2	299.3	303.0	294.7	300.2	1,080	321,580	297.76	300.2	299.3	303.0	294.7	300.2	1,080	297.76	1.87%
2025-11-21	294.7	280.0	296.4	291.4	294.7	2,660	778,437	292.65	294.7	280.0	296.4	291.4	294.7	2,660	292.65	0.24%
2025-11-20	294.0	280.1	296.0	292.8	295.4	2,790	820,538	294.10	294.0	280.1	296.0	292.8	295.4	2,790	294.10	-0.17%
2025-11-19	294.5	280.1	296.4	-	-	0	0	-	294.5	280.1	296.4	-	-	0	-	0.00%
2025-11-18	294.5	290.1	296.2	293.1	295.8	3,820	1,123,025	293.99	294.5	290.1	296.2	293.1	295.8	3,820	293.99	0.17%
2025-11-17	294.0	292.9	295.0	288.1	294.0	560	162,770	290.66	294.0	292.9	295.0	288.1	294.0	560	290.66	2.05%
2025-11-14	288.1	283.1	288.8	283.5	288.1	590	169,409	287.13	288.1	283.1	288.8	283.5	288.1	590	287.13	0.14%
2025-11-13	287.7	287.0	288.8	286.6	288.0	370	106,466	287.75	287.7	287.0	288.8	286.6	288.0	370	287.75	-0.14%
2025-11-12	288.1	279.3	290.9	286.9	287.0	160	45,915	286.97	288.1	279.3	290.9	286.9	287.0	160	286.97	2.20%
2025-11-11	281.9	277.0	292.2	277.3	283.0	2,830	795,339	281.04	281.9	277.0	292.2	277.3	283.0	2,830	281.04	1.66%
2025-11-10	277.3	275.0	283.0	277.3	282.9	2,570	718,303	279.50	277.3	275.0	283.0	277.3	282.9	2,570	279.50	-2.01%
2025-11-07	283.0	-	281.0	283.0	287.4	950	270,169	284.39	283.0	-	281.0	283.0	287.4	950	284.39	-2.88%
2025-11-06	291.4	286.5	294.8	290.0	293.5	2,890	843,169	291.75	291.4	286.5	294.8	290.0	293.5	2,890	291.75	0.21%
2025-11-05	290.8	290.8	292.6	290.2	293.3	380	110,713	291.35	290.8	290.8	292.6	290.2	293.3	380	291.35	-0.85%
2025-11-04	293.3	288.0	320.0	280.5	293.7	5,280	1,506,840	285.39	293.3	288.0	320.0	280.5	293.7	5,280	285.39	3.57%
2025-11-03	283.2	283.0	293.4	283.0	288.3	2,360	674,941	285.99	283.2	283.0	293.4	283.0	288.3	2,360	285.99	-1.67%
2025-10-31	288.0	288.0	290.2	287.2	294.1	520	151,347	291.05	288.0	288.0	290.2	287.2	294.1	520	291.05	-2.60%
2025-10-30	295.7	295.6	299.9	295.4	299.9	1,970	586,625	297.78	295.7	295.6	299.9	295.4	299.9	1,970	297.78	-0.87%
2025-10-28	298.3	288.9	299.9	288.1	298.4	12,470	3,645,658	292.35	298.3	288.9	299.9	288.1	298.4	12,470	292.35	0.67%
2025-10-27	296.3	295.5	300.5	296.5	303.4	890	266,201	299.10	296.3	295.5	300.5	296.5	303.4	890	299.10	-1.23%
2025-10-24	300.0	300.0	304.9	297.8	302.3	590	177,074	300.13	300.0	300.0	304.9	297.8	302.3	590	300.13	-0.76%
2025-10-23	302.3	302.3	305.0	297.8	302.3	160	48,224	301.40	302.3	302.3	305.0	297.8	302.3	160	301.40	1.55%
2025-10-22	297.7	289.8	299.4	290.8	300.0	930	272,628	293.15	297.7	289.8	299.4	290.8	300.0	930	293.15	-0.10%
2025-10-21	298.0	297.3	304.9	283.0	302.7	12,730	3,728,467	292.89	298.0	297.3	304.9	283.0	302.7	12,730	292.89	-0.20%
2025-10-20	298.6	294.0	296.0	293.5	311.7	1,100	328,845	298.95	298.6	294.0	296.0	293.5	311.7	1,100	298.95	-4.75%
2025-10-17	313.5	305.0	315.0	312.0	320.0	1,180	372,649	315.80	313.5	305.0	315.0	312.0	320.0	1,180	315.80	-2.12%
2025-10-16	320.3	310.5	320.3	318.6	320.3	770	245,844	319.28	320.3	310.5	320.3	318.6	320.3	770	319.28	0.25%
2025-10-15	319.5	310.1	323.9	314.9	324.7	3,650	1,163,887	318.87	319.5	310.1	323.9	314.9	324.7	3,650	318.87	0.06%
2025-10-14	319.3	317.0	324.9	316.5	324.5	3,440	1,098,767	319.41	319.3	317.0	324.9	316.5	324.5	3,440	319.41	1.30%
2025-10-13	315.2	315.2	316.0	308.6	315.2	1,360	425,316	312.73	315.2	315.2	316.0	308.6	315.2	1,360	312.73	1.84%
2025-10-10	309.5	305.7	312.0	303.4	309.5	2,160	662,762	306.83	309.5	305.7	312.0	303.4	309.5	2,160	306.83	1.88%
2025-10-09	303.8	303.4	306.0	301.5	306.0	460	140,115	304.60	303.8	303.4	306.0	301.5	306.0	460	304.60	0.86%
2025-10-08	301.2	299.4	305.0	299.9	303.0	3,120	939,988	301.28	301.2	299.4	305.0	299.9	303.0	3,120	301.28	0.40%
2025-10-06	300.0	297.8	300.0	290.0	300.0	6,490	1,933,609	297.94	300.0	297.8	300.0	290.0	300.0	6,490	297.94	3.38%
2025-10-03	290.2	289.2	291.5	289.0	290.2	360	104,148	289.30	290.2	289.2	291.5	289.0	290.2	360	289.30	-0.99%
2025-10-02	293.1	290.0	295.5	293.0	293.8	490	143,791	293.45	293.1	290.0	295.5	293.0	293.8	490	293.45	-0.98%
2025-09-30	296.0	293.0	296.8	291.7	297.0	3,470	1,022,107	294.56	296.0	293.0	296.8	291.7	297.0	3,470	294.56	0.78%
2025-09-29	293.7	288.0	293.7	292.8	293.8	990	290,032	292.96	293.7	288.0	293.7	292.8	293.8	990	292.96	0.27%
2025-09-26	292.9	285.5	292.9	289.3	293.0	1,390	404,850	291.26	292.9	285.5	292.9	289.3	293.0	1,390	291.26	0.38%
2025-09-25	291.8	291.2	294.3	289.1	291.8	730	211,804	290.14	291.8	291.2	294.3	289.1	291.8	730	290.14	0.55%
2025-09-24	290.2	283.0	293.2	282.6	290.2	670	192,189	286.85	290.2	283.0	293.2	282.6	290.2	670	286.85	0.76%
2025-09-23	288.0	287.0	288.0	283.1	288.5	640	183,750	287.11	288.0	287.0	288.0	283.1	288.5	640	287.11	0.91%
2025-09-22	285.4	285.4	288.9	280.0	288.8	8,550	2,435,342	284.84	285.4	285.4	288.9	280.0	288.8	8,550	284.84	-1.55%
2025-09-19	289.9	284.7	289.9	287.0	291.6	1,590	460,031	289.33	289.9	284.7	289.9	287.0	291.6	1,590	289.33	-0.31%
2025-09-18	290.8	290.0	290.8	290.8	292.0	490	142,862	291.56	290.8	290.0	290.8	290.8	292.0	490	291.56	-0.41%
2025-09-17	292.0	287.5	292.0	-	-	0	0	-	292.0	287.5	292.0	-	-	0	-	-0.68%
2025-09-16	294.0	293.1	296.1	293.7	297.8	1,000	295,418	295.42	294.0	293.1	296.1	293.7	297.8	1,000	295.42	0.07%
2025-09-15	293.8	289.1	294.6	289.1	293.0	2,220	648,808	292.26	293.8	289.1	294.6	289.1	293.0	2,220	292.26	0.75%
2025-09-12	291.6	285.0	292.8	290.0	291.6	500	145,645	291.29	291.6	285.0	292.8	290.0	291.6	500	291.29	0.07%
2025-09-11	291.4	287.6	294.0	280.0	291.4	3,330	952,071	285.91	291.4	287.6	294.0	280.0	291.4	3,330	285.91	1.25%
2025-09-10	287.8	283.0	287.8	283.9	287.8	670	191,352	285.60	287.8	283.0	287.8	283.9	287.8	670	285.60	1.05%
2025-09-09	284.8	282.5	289.7	279.0	285.8	3,650	1,026,600	281.26	284.8	282.5	289.7	279.0	285.8	3,650	281.26	1.68%
2025-09-08	280.1	279.2	286.3	280.0	288.1	1,390	395,289	284.38	280.1	279.2	286.3	280.0	288.1	1,390	284.38	-3.84%
2025-09-05	291.3	288.0	293.8	291.3	298.0	2,100	622,079	296.23	291.3	288.0	293.8	291.3	298.0	2,100	296.23	-1.15%
2025-09-04	294.7	293.6	296.4	292.2	294.8	2,020	593,326	293.73	294.7	293.6	296.4	292.2	294.8	2,020	293.73	0.86%
2025-09-03	292.2	291.0	292.9	291.3	293.3	2,550	746,488	292.74	292.2	291.0	292.9	291.3	293.3	2,550	292.74	0.31%
2025-09-02	291.3	288.0	291.3	291.3	291.3	20	5,826	291.30	291.3	288.0	291.3	291.3	291.3	20	291.30	0.00%
2025-09-01	291.3	290.0	292.8	290.1	291.4	6,670	1,939,166	290.73	291.3	290.0	292.8	290.1	291.4	6,670	290.73	-0.27%
2025-08-29	292.1	291.5	294.1	290.4	294.9	4,600	1,347,347	292.90	292.1	291.5	294.1	290.4	294.9	4,600	292.90	-0.31%
2025-08-28	293.0	293.0	294.0	287.9	293.0	4,160	1,205,212	289.71	293.0	293.0	294.0	287.9	293.0	4,160	289.71	1.81%
2025-08-27	287.8	287.8	289.1	285.0	289.3	1,930	553,642	286.86	287.8	287.8	289.1	285.0	289.3	1,930	286.86	0.10%
2025-08-26	287.5	279.3	287.5	278.8	287.5	3,980	1,125,499	282.79	287.5	279.3	287.5	278.8	287.5	3,980	282.79	3.12%
2025-08-25	278.8	278.8	281.4	277.8	281.0	3,410	954,065	279.78	278.8	278.8	281.4	277.8	281.0	3,410	279.78	0.04%
2025-08-22	278.7	276.3	278.2	278.7	287.2	3,810	1,076,448	282.53	278.7	276.3	278.2	278.7	287.2	3,810	282.53	-2.99%
2025-08-21	287.3	285.4	287.4	281.1	287.5	1,100	314,263	285.69	287.3	285.4	287.4	281.1	287.5	1,100	285.69	-0.14%
2025-08-20	287.7	281.0	287.7	280.2	287.9	2,530	717,209	283.48	287.7	281.0	287.7	280.2	287.9	2,530	283.48	-0.52%
2025-08-19	289.2	283.2	289.2	284.5	289.4	3,940	1,130,908	287.03	289.2	283.2	289.2	284.5	289.4	3,940	287.03	1.47%
2025-08-18	285.0	285.0	290.0	285.0	292.0	1,970	566,408	287.52	285.0	285.0	290.0	285.0	292.0	1,970	287.52	0.00%
2025-08-15	285.0	285.0	288.0	285.0	294.8	8,210	2,371,539	288.86	285.0	285.0	288.0	285.0	294.8	8,210	288.86	-1.32%
2025-08-14	288.8	288.8	288.9	286.0	291.0	950	275,011	289.49	288.8	288.8	288.9	286.0	291.0	950	289.49	1.48%
2025-08-13	284.6	284.6	285.0	283.0	287.7	880	251,311	285.58	284.6	284.6	285.0	283.0	287.7	880	285.58	0.04%
2025-08-12	284.5	280.1	285.8	283.1	285.9	1,770	504,035	284.77	284.5	280.1	285.8	283.1	285.9	1,770	284.77	-0.04%
2025-08-11	284.6	283.6	284.6	283.2	285.0	1,400	398,447	284.61	284.6	283.6	284.6	283.2	285.0	1,400	284.61	1.25%
2025-08-08	281.1	280.4	283.0	280.0	284.9	810	227,856	281.30	281.1	280.4	283.0	280.0	284.9	810	281.30	-0.32%
2025-08-07	282.0	277.8	282.0	277.8	282.0	1,100	307,140	279.22	282.0	277.8	282.0	277.8	282.0	1,100	279.22	0.71%
2025-08-06	280.0	280.0	285.0	268.6	280.4	4,030	1,098,381	272.55	280.0	280.0	285.0	268.6	280.4	4,030	272.55	0.21%
2025-08-05	279.4	272.0	282.8	266.0	280.8	11,710	3,239,390	276.63	279.4	272.0	282.8	266.0	280.8	11,710	276.63	4.68%
2025-08-04	266.9	253.0	269.4	260.0	266.4	10,400	2,737,860	263.26	266.9	253.0	269.4	260.0	266.4	10,400	263.26	2.22%
2025-08-01	261.1	259.3	261.2	259.3	264.2	1,020	266,624	261.40	261.1	259.3	261.2	259.3	264.2	1,020	261.40	-0.57%
2025-07-31	262.6	259.8	266.0	259.4	264.8	4,560	1,192,553	261.52	262.6	259.8	266.0	259.4	264.8	4,560	261.52	-0.53%
2025-07-30	264.0	264.0	266.6	258.8	266.6	9,750	2,543,999	260.92	264.0	264.0	266.6	258.8	266.6	9,750	260.92	0.46%
2025-07-29	262.8	262.5	272.0	262.8	275.6	4,650	1,247,669	268.32	262.8	262.5	272.0	262.8	275.6	4,650	268.32	-4.64%
2025-07-28	275.6	275.6	276.5	268.0	273.8	2,250	610,079	271.15	275.6	275.6	276.5	268.0	273.8	2,250	271.15	2.84%
2025-07-25	268.0	266.5	270.4	263.0	268.0	2,420	640,074	264.49	268.0	266.5	270.4	263.0	268.0	2,420	264.49	1.98%
2025-07-24	262.8	260.5	263.2	260.2	263.3	5,160	1,354,351	262.47	262.8	260.5	263.2	260.2	263.3	5,160	262.47	-0.19%
2025-07-23	263.3	263.2	265.2	262.5	264.9	2,630	693,346	263.63	263.3	263.2	265.2	262.5	264.9	2,630	263.63	0.80%
2025-07-22	261.2	259.6	267.0	257.0	260.0	1,270	328,546	258.70	261.2	259.6	267.0	257.0	260.0	1,270	258.70	1.24%
2025-07-21	258.0	256.8	258.0	259.0	260.9	430	111,781	259.96	258.0	256.8	258.0	259.0	260.9	430	259.96	-0.69%
2025-07-18	259.8	256.8	262.1	259.2	262.1	610	159,070	260.77	259.8	256.8	262.1	259.2	262.1	610	260.77	-0.42%
2025-07-17	260.9	258.0	264.0	253.0	261.6	2,110	549,453	260.40	260.9	258.0	264.0	253.0	261.6	2,110	260.40	2.51%
2025-07-16	254.5	251.2	256.7	250.8	254.3	3,270	824,921	252.27	254.5	251.2	256.7	250.8	254.3	3,270	252.27	0.67%
2025-07-15	252.8	252.8	256.0	252.4	254.3	2,790	708,536	253.96	252.8	252.8	256.0	252.4	254.3	2,790	253.96	0.16%
2025-07-14	252.4	248.8	253.0	248.5	253.5	7,731	1,943,133	251.34	252.4	248.8	253.0	248.5	253.5	7,731	251.34	-0.08%
2025-07-11	252.6	252.6	253.0	243.0	253.5	4,960	1,245,511	251.11	252.6	252.6	253.0	243.0	253.5	4,960	251.11	4.29%
2025-07-10	242.2	241.6	243.0	238.0	241.7	5,700	1,374,363	241.12	242.2	241.6	243.0	238.0	241.7	5,700	241.12	2.02%
2025-07-09	237.4	237.8	239.2	233.9	237.2	2,330	549,892	236.01	237.4	237.8	239.2	233.9	237.2	2,330	236.01	1.54%
2025-07-08	233.8	226.9	235.0	229.0	233.8	3,670	852,909	232.40	233.8	226.9	235.0	229.0	233.8	3,670	232.40	1.96%
2025-07-07	229.3	227.8	229.7	228.0	229.4	4,900	1,120,027	228.58	229.3	227.8	229.7	228.0	229.4	4,900	228.58	0.66%
2025-07-04	227.8	225.4	227.8	-	-	0	0	-	227.8	225.4	227.8	-	-	0	-	-0.09%
2025-07-03	228.0	223.0	228.0	226.2	228.0	2,690	612,688	227.77	228.0	223.0	228.0	226.2	228.0	2,690	227.77	0.04%
2025-07-02	227.9	223.0	227.9	227.9	227.9	100	22,790	227.90	227.9	223.0	227.9	227.9	227.9	100	227.90	0.00%
2025-06-30	227.9	223.8	227.9	225.1	228.0	860	194,468	226.13	227.9	223.8	227.9	225.1	228.0	860	226.13	1.24%
2025-06-27	225.1	222.8	225.6	223.8	225.3	700	157,456	224.94	225.1	222.8	225.6	223.8	225.3	700	224.94	1.03%
2025-06-26	222.8	220.0	224.7	221.9	222.7	230	51,147	222.38	222.8	220.0	224.7	221.9	222.7	230	222.38	-0.45%
2025-06-25	223.8	223.7	224.5	223.6	224.2	980	219,243	223.72	223.8	223.7	224.5	223.6	224.2	980	223.72	0.09%
2025-06-24	223.6	221.3	225.0	219.0	224.1	820	183,180	223.39	223.6	221.3	225.0	219.0	224.1	820	223.39	2.01%
2025-06-23	219.2	216.8	222.0	216.9	218.8	1,250	271,222	216.98	219.2	216.8	222.0	216.9	218.8	1,250	216.98	1.01%
2025-06-20	217.0	213.9	218.3	216.2	218.6	870	189,262	217.54	217.0	213.9	218.3	216.2	218.6	870	217.54	-0.69%
2025-06-19	218.5	218.5	222.0	215.9	218.7	2,600	564,691	217.19	218.5	218.5	222.0	215.9	218.7	2,600	217.19	0.23%
2025-06-18	218.0	215.6	220.0	217.7	218.0	370	80,630	217.92	218.0	215.6	220.0	217.7	218.0	370	217.92	0.18%
2025-06-17	217.6	215.0	218.7	215.0	219.5	4,630	1,006,055	217.29	217.6	215.0	218.7	215.0	219.5	4,630	217.29	1.12%
2025-06-16	215.2	210.0	220.0	212.9	215.1	470	100,107	212.99	215.2	210.0	220.0	212.9	215.1	470	212.99	1.08%
2025-06-13	212.9	209.6	216.4	209.7	215.0	2,320	493,099	212.54	212.9	209.6	216.4	209.7	215.0	2,320	212.54	-2.11%
2025-06-12	217.5	216.0	218.5	217.6	218.8	850	185,670	218.44	217.5	216.0	218.5	217.6	218.8	850	218.44	0.46%
2025-06-11	216.5	215.0	217.8	216.0	218.0	1,360	295,092	216.98	216.5	215.0	217.8	216.0	218.0	1,360	216.98	-0.60%
2025-06-10	217.8	215.4	217.8	-	-	0	0	-	217.8	215.4	217.8	-	-	0	-	-0.41%
2025-06-09	218.7	217.0	220.8	218.7	220.6	2,050	451,008	220.00	218.7	217.0	220.8	218.7	220.6	2,050	220.00	-1.44%
2025-06-06	221.9	220.0	222.0	223.3	223.4	1,450	323,800	223.31	221.9	220.0	222.0	223.3	223.4	1,450	223.31	-0.36%
2025-06-05	222.7	220.0	223.7	222.7	223.0	20	4,457	222.85	222.7	220.0	223.7	222.7	223.0	20	222.85	-0.71%
2025-06-04	224.3	223.0	224.3	223.7	224.9	800	179,665	224.58	224.3	223.0	224.3	223.7	224.9	800	224.58	0.27%
2025-06-03	223.7	223.0	225.3	221.3	225.4	1,660	372,007	224.10	223.7	223.0	225.3	221.3	225.4	1,660	224.10	1.08%
2025-06-02	221.3	200.0	222.5	219.0	220.0	270	59,380	219.93	221.3	200.0	222.5	219.0	220.0	270	219.93	-0.58%
2025-05-30	222.6	200.0	223.9	219.9	222.7	1,340	296,890	221.56	222.6	200.0	223.9	219.9	222.7	1,340	221.56	0.91%
2025-05-29	220.6	200.0	221.5	219.6	219.9	1,090	239,548	219.77	220.6	200.0	221.5	219.6	219.9	1,090	219.77	-0.63%
2025-05-28	222.0	222.0	223.0	219.6	222.0	2,170	479,540	220.99	222.0	222.0	223.0	219.6	222.0	2,170	220.99	1.37%
2025-05-27	219.0	200.0	220.0	218.3	219.0	2,150	469,882	218.55	219.0	200.0	220.0	218.3	219.0	2,150	218.55	0.74%
2025-05-26	217.4	200.0	218.5	212.8	217.2	5,550	1,195,683	215.44	217.4	200.0	218.5	212.8	217.2	5,550	215.44	1.64%
2025-05-23	213.9	200.0	215.3	213.9	213.9	50	10,695	213.90	213.9	200.0	215.3	213.9	213.9	50	213.90	-0.65%
2025-05-22	215.3	212.9	219.0	215.3	218.2	2,020	435,799	215.74	215.3	212.9	219.0	215.3	218.2	2,020	215.74	0.23%
2025-05-21	214.8	214.7	216.0	212.9	214.9	2,250	481,508	214.00	214.8	214.7	216.0	212.9	214.9	2,250	214.00	0.85%
2025-05-20	213.0	208.5	213.6	208.5	213.0	1,050	221,273	210.74	213.0	208.5	213.6	208.5	213.0	1,050	210.74	2.16%
2025-05-19	208.5	198.0	208.5	205.8	208.5	2,740	569,519	207.85	208.5	198.0	208.5	205.8	208.5	2,740	207.85	1.31%
2025-05-16	205.8	198.0	206.0	205.8	208.0	3,710	769,639	207.45	205.8	198.0	206.0	205.8	208.0	3,710	207.45	-0.34%
2025-05-15	206.5	198.0	207.0	206.5	207.5	1,380	285,104	206.60	206.5	198.0	207.0	206.5	207.5	1,380	206.60	-0.48%
2025-05-14	207.5	198.0	208.0	205.9	207.5	2,310	477,120	206.55	207.5	198.0	208.0	205.9	207.5	2,310	206.55	1.07%
2025-05-13	205.3	198.0	205.9	204.9	205.9	1,180	242,169	205.23	205.3	198.0	205.9	204.9	205.9	1,180	205.23	0.15%
2025-05-12	205.0	205.0	206.0	203.5	205.0	970	197,784	203.90	205.0	205.0	206.0	203.5	205.0	970	203.90	0.84%
2025-05-09	203.3	202.0	203.3	203.4	205.3	3,840	786,513	204.82	203.3	202.0	203.3	203.4	205.3	3,840	204.82	-0.64%
2025-05-08	204.6	-	204.6	200.6	204.6	3,060	622,597	203.46	204.6	-	204.6	200.6	204.6	3,060	203.46	1.99%
2025-05-07	200.6	-	200.9	199.0	200.6	860	171,271	199.15	200.6	-	200.9	198.9	200.6	860	199.15	0.40%
2025-05-06	199.8	168.0	201.0	196.1	200.0	1,410	280,634	199.03	199.8	168.0	201.0	196.1	200.0	1,410	199.03	1.94%
2025-05-02	196.0	194.6	197.3	193.0	196.4	7,460	1,462,298	196.02	196.0	194.6	197.3	193.0	196.4	7,460	196.02	1.50%
2025-04-30	193.1	168.0	203.0	192.9	195.2	2,600	505,720	194.51	193.1	168.0	203.0	192.9	195.1	2,600	194.51	-0.44%
2025-04-29	194.0	168.0	196.0	192.0	194.0	8,400	1,622,303	193.13	193.9	168.0	196.0	192.0	194.0	8,400	193.13	-0.03%
2025-04-28	194.0	190.4	203.0	191.6	194.5	28,460	5,503,550	193.38	194.0	190.4	203.0	191.6	194.4	28,460	193.38	0.62%
2025-04-25	192.8	176.0	194.8	190.0	192.8	64,680	12,369,187	191.24	192.8	176.0	194.8	190.0	192.8	64,680	191.24	0.78%
2025-04-24	191.3	185.7	205.0	187.1	191.3	41,320	7,788,867	188.50	191.3	185.7	205.0	187.1	191.3	41,320	188.50	-0.44%
2025-04-23	192.2	191.5	193.8	187.2	192.8	2,980	572,911	192.25	192.1	191.5	193.8	187.2	192.8	2,980	192.25	2.59%
2025-04-22	187.3	180.0	188.6	179.8	187.3	860	158,127	183.87	187.3	180.0	188.6	179.8	187.3	860	183.87	-1.78%
2025-04-17	190.7	188.6	195.5	189.5	190.0	2,410	456,755	189.52	190.7	188.6	195.5	189.5	190.0	2,410	189.52	0.63%
2025-04-16	189.5	189.0	193.0	189.5	194.0	3,050	587,734	192.70	189.5	189.0	193.0	189.5	193.9	3,050	192.70	-2.82%
2025-04-15	195.0	192.9	196.4	193.0	196.6	3,310	643,971	194.55	195.0	192.9	196.4	193.0	196.6	3,310	194.55	-0.69%
2025-04-14	196.4	192.8	197.0	192.0	196.4	54,500	10,544,510	193.48	196.4	192.8	196.9	192.0	196.4	54,500	193.48	3.37%
2025-04-11	190.0	188.8	191.0	181.1	190.0	3,260	609,128	186.85	189.9	188.8	191.0	181.1	190.0	3,260	186.85	2.73%
2025-04-10	184.9	182.5	186.0	181.1	192.6	9,140	1,680,577	183.87	184.9	182.5	186.0	181.1	192.6	9,140	183.87	9.34%
2025-04-09	169.1	167.0	175.0	166.3	173.8	7,180	1,215,483	169.29	169.1	167.0	175.0	166.3	173.8	7,180	169.29	-2.70%
2025-04-08	173.8	173.1	176.2	172.3	185.9	16,359	2,879,484	176.02	173.8	173.1	176.2	172.3	185.9	16,359	176.02	-1.78%
2025-04-07	177.0	176.0	181.0	176.6	187.8	17,180	3,101,248	180.52	176.9	176.0	181.0	176.6	187.8	17,180	180.52	-6.77%
2025-04-03	189.8	189.8	191.0	188.0	195.1	18,910	3,639,607	192.47	189.8	189.8	191.0	188.0	195.1	18,910	192.47	-7.41%
2025-04-02	205.0	203.7	205.5	204.8	205.1	410	84,078	205.07	205.0	203.7	205.5	204.8	205.1	410	205.07	0.29%
2025-04-01	204.4	203.6	204.4	202.9	204.4	1,690	344,872	204.07	204.4	203.6	204.4	202.9	204.4	1,690	204.07	0.49%
2025-03-31	203.4	203.3	207.4	202.6	203.4	240	48,718	202.99	203.4	203.3	207.4	202.6	203.4	240	202.99	-0.78%
2025-03-28	205.0	203.0	205.2	204.0	205.3	1,140	233,529	204.85	205.0	203.0	205.2	204.0	205.3	1,140	204.85	0.00%
2025-03-27	205.0	202.6	205.6	204.8	205.0	510	104,513	204.93	205.0	202.6	205.6	204.8	205.0	510	204.93	-0.29%
2025-03-26	205.6	205.0	206.5	204.9	206.0	1,260	258,754	205.36	205.6	205.0	206.5	204.9	206.0	1,260	205.36	-0.39%
2025-03-25	206.4	205.3	207.0	204.8	206.6	4,280	880,963	205.83	206.4	205.3	207.0	204.8	206.6	4,280	205.83	0.83%
2025-03-24	204.7	203.8	204.8	203.3	204.7	1,670	341,200	204.31	204.7	203.8	204.8	203.3	204.7	1,670	204.31	1.29%
2025-03-21	202.1	199.9	202.4	200.0	202.1	3,280	662,121	201.87	202.1	199.9	202.4	200.0	202.1	3,280	201.87	0.55%
2025-03-20	201.0	200.0	202.7	201.0	203.0	1,590	320,553	201.61	201.0	200.0	202.7	201.0	203.0	1,590	201.61	-0.89%
2025-03-19	202.8	200.3	202.8	202.9	202.9	180	36,522	202.90	202.8	200.3	202.8	202.9	202.9	180	202.90	-0.10%
2025-03-18	203.0	200.0	203.6	202.3	204.9	1,220	248,363	203.58	203.0	200.0	203.6	202.3	204.9	1,220	203.58	-0.34%
2025-03-17	203.7	203.3	204.9	203.3	204.9	990	201,671	203.71	203.7	203.3	204.9	203.3	204.9	990	203.71	0.20%
2025-03-14	203.3	200.0	203.4	203.3	203.6	3,180	646,752	203.38	203.3	200.0	203.4	203.3	203.6	3,180	203.38	0.64%
2025-03-13	202.0	200.6	203.6	200.6	203.6	1,480	300,281	202.89	202.0	200.6	203.6	200.6	203.6	1,480	202.89	0.70%
2025-03-12	200.6	200.5	201.3	199.5	201.0	650	130,322	200.50	200.6	200.5	201.3	199.4	201.0	650	200.50	0.63%
2025-03-11	199.4	198.8	199.9	197.0	199.8	470	92,964	197.80	199.4	198.8	199.9	197.0	199.8	470	197.80	-0.23%
2025-03-10	199.8	199.0	201.5	199.8	200.0	870	173,917	199.90	199.8	199.0	201.5	199.8	200.0	870	199.90	0.88%
2025-03-07	198.1	197.5	200.0	197.7	198.5	3,320	657,981	198.19	198.1	197.5	200.0	197.7	198.5	3,320	198.19	1.02%
2025-03-06	196.1	196.0	197.5	193.5	196.0	1,010	197,424	195.47	196.1	196.0	197.4	193.4	196.0	1,010	195.47	0.15%
2025-03-05	195.8	193.5	195.8	194.8	196.0	4,210	823,583	195.63	195.8	193.4	195.8	194.8	195.9	4,210	195.63	0.49%
2025-03-04	194.8	194.0	195.1	194.0	195.1	1,510	293,978	194.69	194.8	194.0	195.1	194.0	195.1	1,510	194.69	-0.05%
2025-03-03	194.9	194.9	195.0	194.0	195.0	230	44,774	194.67	194.9	194.9	195.0	194.0	195.0	230	194.67	0.46%
2025-02-28	194.0	193.5	194.0	193.2	194.0	1,000	193,690	193.69	194.0	193.4	194.0	193.1	194.0	1,000	193.69	0.75%
2025-02-27	192.6	190.9	194.0	191.4	192.6	1,250	240,613	192.49	192.6	190.9	194.0	191.4	192.6	1,250	192.49	-0.18%
2025-02-26	192.9	190.7	193.0	192.9	193.0	170	32,803	192.96	192.9	190.7	192.9	192.9	193.0	170	192.96	-0.31%
2025-02-25	193.5	193.0	194.0	193.0	194.3	930	179,853	193.39	193.5	193.0	194.0	193.0	194.3	930	193.39	0.76%
2025-02-24	192.1	191.1	193.0	188.2	192.0	3,050	583,328	191.26	192.1	191.1	193.0	188.2	192.0	3,050	191.26	1.43%
2025-02-21	189.4	189.3	190.0	189.1	189.6	2,440	461,839	189.28	189.4	189.3	190.0	189.1	189.6	2,440	189.28	-0.39%
2025-02-20	190.1	186.2	190.1	190.0	190.1	1,570	298,391	190.06	190.1	186.1	190.1	190.0	190.1	1,570	190.06	0.05%
2025-02-19	190.0	187.0	190.0	188.0	190.0	2,010	378,849	188.48	190.0	187.0	190.0	188.0	190.0	2,010	188.48	1.12%
2025-02-18	187.9	186.5	187.9	188.0	188.0	10	1,880	188.00	187.9	186.5	187.9	188.0	188.0	10	188.00	-0.05%
2025-02-17	188.0	188.0	189.0	188.0	189.0	670	125,980	188.03	188.0	187.9	189.0	188.0	189.0	670	188.03	-0.61%
2025-02-14	189.2	188.9	189.2	186.9	191.7	170	32,296	189.98	189.1	188.9	189.1	186.9	191.7	170	189.98	1.23%
2025-02-13	186.9	186.9	188.1	186.0	187.0	1,330	247,982	186.45	186.9	186.9	188.1	185.9	187.0	1,330	186.45	0.08%
2025-02-12	186.7	186.0	187.1	186.7	186.7	50	9,321	186.42	186.7	186.0	187.1	186.7	186.7	50	186.42	-0.32%
2025-02-11	187.3	186.3	188.2	-	-	0	0	-	187.3	186.3	188.2	-	-	0	-	-0.32%
2025-02-10	187.9	187.0	189.7	188.6	191.0	4,750	901,739	189.84	187.9	187.0	189.6	188.6	191.0	4,750	189.84	-0.71%
2025-02-07	189.3	189.2	190.4	189.2	189.2	1,750	331,035	189.16	189.3	189.2	190.4	189.1	189.2	1,750	189.16	-0.60%
2025-02-06	190.4	185.0	191.5	190.4	190.6	1,010	192,454	190.55	190.4	185.0	191.5	190.4	190.6	1,010	190.55	-0.08%
2025-02-05	190.6	190.5	192.8	190.0	190.7	320	60,918	190.37	190.6	190.4	192.8	190.0	190.7	320	190.37	0.69%
2025-02-04	189.3	188.0	190.0	188.8	189.4	3,380	639,268	189.13	189.3	188.0	190.0	188.8	189.4	3,380	189.13	-0.08%
2025-02-03	189.4	180.1	189.5	187.4	190.0	2,650	497,000	187.55	189.4	180.1	189.5	187.4	190.0	2,650	187.55	-0.32%
2025-01-28	190.0	189.8	192.0	190.0	190.0	50	9,500	190.00	190.0	189.8	192.0	190.0	190.0	50	190.00	0.58%
2025-01-27	188.9	180.1	190.0	180.1	189.1	2,930	552,947	188.72	188.9	180.1	190.0	180.1	189.1	2,930	188.72	-0.55%
2025-01-24	190.0	180.1	191.5	189.5	189.9	400	75,902	189.76	189.9	180.1	191.5	189.5	189.9	400	189.76	0.21%
2025-01-23	189.6	188.0	190.5	188.2	189.6	1,650	311,060	188.52	189.6	188.0	190.5	188.1	189.6	1,650	188.52	0.50%
2025-01-22	188.6	188.0	189.5	-	-	0	0	-	188.6	188.0	189.5	-	-	0	-	0.00%
2025-01-21	188.6	187.0	189.5	189.0	189.0	300	56,700	189.00	188.6	187.0	189.5	189.0	189.0	300	189.00	-0.24%
2025-01-20	189.1	188.1	189.6	188.0	189.7	1,290	243,304	188.61	189.1	188.1	189.6	188.0	189.7	1,290	188.61	0.69%
2025-01-17	187.8	187.8	189.0	183.6	187.8	1,870	346,429	185.26	187.8	187.8	188.9	183.6	187.8	1,870	185.26	0.94%
2025-01-16	186.0	180.1	186.0	184.0	187.0	620	115,250	185.89	186.0	180.1	186.0	184.0	187.0	620	185.89	0.65%
2025-01-15	184.8	184.6	186.1	184.5	185.0	690	127,310	184.51	184.8	184.6	186.1	184.5	185.0	690	184.51	0.43%
2025-01-14	184.0	184.0	185.5	183.5	187.8	620	114,058	183.96	184.0	184.0	185.5	183.5	187.8	620	183.96	-0.05%
2025-01-13	184.1	183.5	185.0	182.1	184.1	700	128,314	183.31	184.1	183.5	185.0	182.1	184.1	700	183.31	-0.49%
2025-01-10	185.0	183.8	187.0	185.0	187.0	200	37,230	186.15	185.0	183.8	187.0	185.0	187.0	200	186.15	-1.07%
2025-01-09	187.0	186.1	188.3	186.1	187.0	90	16,760	186.22	187.0	186.1	188.3	186.1	187.0	90	186.22	0.51%
2025-01-08	186.1	186.0	187.6	186.0	186.6	2,490	463,170	186.01	186.1	186.0	187.6	186.0	186.6	2,490	186.01	-0.29%
2025-01-07	186.6	186.2	186.6	186.6	188.9	1,710	319,672	186.94	186.6	186.2	186.6	186.6	188.9	1,710	186.94	-1.22%
2025-01-06	188.9	187.0	190.0	189.0	190.0	580	109,787	189.29	188.9	187.0	189.9	189.0	189.9	580	189.29	-0.58%
2025-01-03	190.0	188.8	190.0	188.8	190.0	460	87,362	189.92	190.0	188.8	190.0	188.8	190.0	460	189.92	0.00%
2025-01-02	190.0	189.0	191.0	189.3	190.5	1,050	199,623	190.12	190.0	189.0	190.9	189.3	190.5	1,050	190.12	0.37%
2024-12-31	189.3	189.3	191.0	188.6	189.3	100	18,892	188.92	189.3	189.3	190.9	188.6	189.3	100	188.92	0.16%
2024-12-30	189.0	188.0	190.6	189.0	191.0	1,070	203,896	190.56	189.0	188.0	190.6	189.0	191.0	1,070	190.56	-1.00%
2024-12-27	190.9	190.5	192.1	190.5	192.3	1,000	191,813	191.81	190.9	190.5	192.1	190.5	192.3	1,000	191.81	-0.47%
2024-12-24	191.8	190.9	191.8	192.0	192.0	120	23,040	192.00	191.8	190.9	191.8	192.0	192.0	120	192.00	-0.60%
2024-12-23	193.0	191.4	193.0	192.0	193.5	830	160,307	193.14	192.9	191.4	193.0	192.0	193.4	830	193.14	1.07%
2024-12-20	190.9	190.9	191.8	189.5	190.9	2,690	511,117	190.01	190.9	190.9	191.8	189.4	190.9	2,690	190.01	0.00%
2024-12-19	190.9	190.8	191.7	190.9	192.5	1,040	198,746	191.10	190.9	190.8	191.7	190.9	192.5	1,040	191.10	-0.99%
2024-12-18	192.8	192.5	192.9	192.5	192.9	2,600	501,233	192.78	192.8	192.5	192.9	192.5	192.9	2,600	192.78	0.16%
2024-12-17	192.5	190.1	193.7	190.7	193.7	5,660	1,088,392	192.30	192.5	190.1	193.7	190.6	193.7	5,660	192.30	-0.49%
2024-12-16	193.5	193.4	194.7	191.9	193.6	1,930	370,894	192.17	193.4	193.4	194.6	191.9	193.6	1,930	192.17	-0.57%
2024-12-13	194.6	194.3	195.5	194.6	195.5	1,560	304,378	195.11	194.6	194.3	195.5	194.6	195.4	1,560	195.11	-0.64%
2024-12-12	195.8	195.5	196.0	195.6	196.0	390	76,378	195.84	195.8	195.5	196.0	195.6	196.0	390	195.84	-0.61%
2024-12-11	197.0	195.7	197.0	195.6	197.0	910	178,401	196.05	197.0	195.6	197.0	195.6	197.0	910	196.05	0.51%
2024-12-10	196.0	195.8	197.3	196.0	197.3	1,120	220,250	196.65	196.0	195.8	197.3	196.0	197.3	1,120	196.65	-0.63%
2024-12-09	197.3	197.3	197.5	196.0	197.5	600	118,231	197.05	197.3	197.3	197.4	196.0	197.4	600	197.05	0.13%
2024-12-06	197.0	197.0	197.5	195.9	197.0	440	86,453	196.48	197.0	197.0	197.5	195.9	197.0	440	196.48	0.46%
2024-12-05	196.1	195.3	195.9	190.0	196.1	920	176,830	192.21	196.1	195.3	195.9	190.0	196.1	920	192.21	2.14%
2024-12-04	192.0	191.3	192.0	190.9	192.0	710	135,920	191.44	192.0	191.3	192.0	190.9	192.0	710	191.44	-0.70%
2024-12-03	193.4	190.0	193.5	193.4	193.8	950	183,985	193.67	193.4	190.0	193.5	193.4	193.8	950	193.67	-0.21%
2024-12-02	193.8	193.8	194.1	193.8	194.1	670	129,912	193.90	193.8	193.8	194.1	193.8	194.1	670	193.90	0.34%
2024-11-29	193.1	193.1	194.2	190.9	193.0	2,180	419,689	192.52	193.1	193.1	194.2	190.9	193.0	2,180	192.52	0.13%
2024-11-28	192.9	190.0	194.6	192.0	194.0	3,940	756,652	192.04	192.9	190.0	194.6	192.0	194.0	3,940	192.04	-0.59%
2024-11-27	194.0	193.0	194.0	194.6	194.6	30	5,838	194.60	194.0	193.0	194.0	194.6	194.6	30	194.60	-0.05%
2024-11-26	194.1	194.1	194.9	192.4	194.9	2,240	434,370	193.92	194.1	194.1	194.9	192.4	194.9	2,240	193.92	0.88%
2024-11-25	192.4	191.8	192.8	190.3	192.9	570	108,720	190.74	192.4	191.8	192.8	190.3	192.9	570	190.74	1.16%
2024-11-22	190.2	189.3	193.2	190.2	191.0	1,700	324,164	190.68	190.2	189.3	193.2	190.2	191.0	1,700	190.68	-0.94%
2024-11-21	192.0	190.0	192.8	189.8	192.0	1,510	287,791	190.59	192.0	190.0	192.8	189.8	192.0	1,510	190.59	1.24%
2024-11-20	189.7	188.1	190.7	188.1	191.7	5,100	966,391	189.49	189.6	188.1	190.7	188.1	191.6	5,100	189.49	0.34%
2024-11-19	189.0	189.0	190.3	189.0	190.0	770	145,875	189.45	189.0	189.0	190.3	189.0	190.0	770	189.45	0.00%
2024-11-18	189.0	188.0	188.9	188.0	189.9	710	134,247	189.08	189.0	188.0	188.9	188.0	189.9	710	189.08	-0.47%
2024-11-15	189.9	189.8	193.2	189.8	191.3	2,110	401,612	190.34	189.9	189.8	193.1	189.8	191.3	2,110	190.34	-1.07%
2024-11-14	192.0	191.0	192.0	192.0	193.5	490	94,343	192.54	191.9	191.0	191.9	192.0	193.4	490	192.54	-0.78%
2024-11-13	193.5	192.3	197.5	192.0	193.5	1,180	227,125	192.48	193.4	192.3	197.5	191.9	193.4	1,180	192.48	0.52%
2024-11-12	192.5	192.3	193.4	192.2	195.9	7,200	1,395,875	193.87	192.4	192.3	193.4	192.2	195.9	7,200	193.87	-1.16%
2024-11-11	194.7	194.7	196.5	193.1	195.0	1,330	258,145	194.09	194.7	194.7	196.5	193.1	195.0	1,330	194.09	0.00%
2024-11-08	194.7	194.5	196.8	194.7	197.8	2,530	494,876	195.60	194.7	194.4	196.8	194.7	197.8	2,530	195.60	-1.37%
2024-11-07	197.4	197.0	197.8	195.8	197.7	990	194,854	196.82	197.4	197.0	197.8	195.8	197.6	990	196.82	0.82%
2024-11-06	195.8	195.6	196.0	195.0	196.4	590	115,469	195.71	195.8	195.6	196.0	195.0	196.4	590	195.71	0.49%
2024-11-05	194.9	194.9	195.0	194.5	195.0	310	60,355	194.69	194.9	194.9	195.0	194.5	195.0	310	194.69	-0.33%
2024-11-04	195.5	194.2	196.8	194.5	195.6	2,170	422,709	194.80	195.5	194.2	196.8	194.5	195.6	2,170	194.80	-0.46%
2024-11-01	196.4	195.6	196.5	195.6	197.2	530	103,918	196.07	196.4	195.6	196.4	195.6	197.1	530	196.07	0.13%
2024-10-31	196.2	196.0	197.8	-	-	0	0	-	196.1	196.0	197.8	-	-	0	-	0.20%
2024-10-30	195.8	195.8	197.7	195.8	198.1	850	168,061	197.72	195.8	195.8	197.7	195.8	198.1	850	197.72	-1.14%
2024-10-29	198.0	196.5	198.0	195.5	198.6	2,470	484,685	196.23	198.0	196.5	198.0	195.5	198.6	2,470	196.23	0.81%
2024-10-28	196.4	196.4	197.0	196.0	197.2	10,160	1,993,540	196.21	196.4	196.4	197.0	196.0	197.1	10,160	196.21	-0.81%
2024-10-25	198.0	197.7	200.0	197.7	198.8	1,290	255,532	198.09	198.0	197.6	200.0	197.7	198.8	1,290	198.09	-0.50%
2024-10-24	199.0	199.0	202.6	199.0	199.5	7,830	1,558,239	199.01	199.0	199.0	202.6	199.0	199.5	7,830	199.01	-0.60%
2024-10-23	200.2	200.2	202.0	200.0	200.2	220	44,036	200.16	200.2	200.2	202.0	199.9	200.2	220	200.16	0.13%
2024-10-22	200.0	200.0	201.0	199.9	201.9	690	138,063	200.09	199.9	199.9	201.0	199.9	201.9	690	200.09	-1.01%
2024-10-21	202.0	202.0	203.4	195.4	202.1	1,230	244,297	198.62	202.0	202.0	203.4	195.4	202.1	1,230	198.62	-0.49%
2024-10-18	203.0	202.5	203.6	200.0	203.0	860	174,181	202.54	203.0	202.5	203.6	200.0	203.0	860	202.54	0.40%
2024-10-17	202.2	202.0	203.0	201.0	202.2	8,080	1,624,474	201.05	202.2	202.0	203.0	201.0	202.2	8,080	201.05	-0.93%
2024-10-16	204.1	203.0	204.5	202.6	204.1	440	89,261	202.87	204.1	203.0	204.5	202.6	204.1	440	202.87	-0.34%
2024-10-15	204.8	203.5	205.8	205.0	207.7	1,250	257,507	206.01	204.8	203.5	205.8	205.0	207.7	1,250	206.01	-1.44%
2024-10-14	207.8	207.2	208.2	206.2	208.0	7,330	1,523,030	207.78	207.8	207.2	208.2	206.2	208.0	7,330	207.78	0.39%
2024-10-10	207.0	206.0	207.2	204.0	207.2	5,390	1,114,872	206.84	207.0	206.0	207.2	204.0	207.2	5,390	206.84	1.27%
2024-10-09	204.4	204.2	206.2	202.7	203.9	600	121,963	203.27	204.4	204.2	206.2	202.7	203.9	600	203.27	0.29%
2024-10-08	203.8	200.0	205.0	200.0	205.5	2,700	546,517	202.41	203.8	200.0	205.0	200.0	205.5	2,700	202.41	1.70%
2024-10-07	200.4	200.4	204.3	200.3	202.0	5,090	1,022,500	200.88	200.4	200.4	204.3	200.3	202.0	5,090	200.88	-0.74%
2024-10-04	201.9	201.3	201.9	201.9	203.0	3,280	663,355	202.24	201.9	201.3	201.9	201.9	203.0	3,280	202.24	-0.59%
2024-10-03	203.1	202.5	205.2	203.1	205.8	640	130,658	204.15	203.1	202.5	205.2	203.1	205.8	640	204.15	-1.31%
2024-10-02	205.8	205.1	205.8	205.1	207.0	5,520	1,134,745	205.57	205.8	205.1	205.8	205.1	207.0	5,520	205.57	-0.39%
2024-09-30	206.6	206.4	207.0	206.0	207.1	1,000	207,032	207.03	206.6	206.4	207.0	206.0	207.1	1,000	207.03	-0.34%
2024-09-27	207.3	207.3	207.4	205.8	207.5	3,880	801,955	206.69	207.3	207.3	207.4	205.8	207.5	3,880	206.69	-0.10%
2024-09-26	207.5	207.0	207.5	204.2	207.5	2,920	605,598	207.40	207.5	207.0	207.5	204.2	207.5	2,920	207.40	0.24%
2024-09-25	207.0	204.4	208.4	204.5	207.0	3,080	630,793	204.80	207.0	204.4	208.4	204.5	207.0	3,080	204.80	1.27%
2024-09-24	204.4	203.8	204.4	203.3	204.4	680	138,690	203.96	204.4	203.8	204.4	203.3	204.4	680	203.96	1.29%
2024-09-23	201.8	201.5	201.8	201.3	202.0	170	34,299	201.76	201.8	201.5	201.8	201.3	202.0	170	201.76	-2.28%
2024-09-20	206.5	206.0	206.5	204.7	206.5	710	146,192	205.90	206.5	206.0	206.5	204.7	206.5	710	205.90	0.78%
2024-09-19	204.9	203.4	204.9	201.5	204.9	490	99,781	203.63	204.9	203.4	204.9	201.5	204.9	490	203.63	1.64%
2024-09-17	201.6	198.7	204.1	197.4	201.6	4,040	798,154	197.56	201.6	198.7	204.1	197.4	201.6	4,040	197.56	0.00%
2024-09-16	201.6	190.0	202.0	202.1	202.1	30	6,061	202.03	201.6	190.0	202.0	202.1	202.1	30	202.03	-0.25%
2024-09-13	202.1	202.0	203.0	202.1	203.2	630	127,615	202.56	202.1	202.0	203.0	202.1	203.2	630	202.56	-0.54%
2024-09-12	203.2	200.1	203.2	203.2	203.2	610	123,952	203.20	203.2	200.1	203.2	203.2	203.2	610	203.20	0.35%
2024-09-11	202.5	202.3	204.4	202.5	204.7	120	24,332	202.77	202.5	202.3	204.4	202.5	204.7	120	202.77	-1.07%
2024-09-10	204.7	202.3	207.0	204.9	205.3	1,210	248,287	205.20	204.7	202.3	207.0	204.9	205.3	1,210	205.20	-0.15%
2024-09-09	205.0	180.0	205.7	205.0	205.7	1,500	307,692	205.13	205.0	180.0	205.7	205.0	205.7	1,500	205.13	-0.49%
2024-09-05	206.0	180.0	206.0	204.6	206.8	3,530	725,610	205.56	206.0	180.0	206.0	204.6	206.8	3,530	205.56	0.73%
2024-09-04	204.5	204.2	204.6	203.2	204.5	220	44,856	203.89	204.5	204.2	204.6	203.2	204.5	220	203.89	-0.29%
2024-09-03	205.1	202.1	205.3	204.5	205.0	260	53,210	204.65	205.1	202.1	205.3	204.5	205.0	260	204.65	-0.10%
2024-09-02	205.3	204.3	206.0	205.3	205.3	30	6,159	205.30	205.3	204.3	206.0	205.3	205.3	30	205.30	0.05%
2024-08-30	205.2	205.1	206.9	203.0	205.2	830	169,900	204.70	205.2	205.1	206.9	203.0	205.2	830	204.70	0.69%
2024-08-29	203.8	183.0	205.4	203.8	203.8	30	6,114	203.80	203.8	183.0	205.4	203.8	203.8	30	203.80	-0.78%
2024-08-28	205.4	183.0	205.0	205.4	206.1	1,210	248,620	205.47	205.4	183.0	205.0	205.4	206.1	1,210	205.47	-0.05%
2024-08-27	205.5	183.0	207.0	205.0	205.5	890	182,475	205.03	205.5	183.0	207.0	205.0	205.5	890	205.03	0.24%
2024-08-26	205.0	200.5	206.0	202.6	205.9	7,150	1,467,126	205.19	205.0	200.5	206.0	202.6	205.9	7,150	205.19	1.18%
2024-08-23	202.6	202.5	203.0	202.2	202.6	470	95,100	202.34	202.6	202.5	203.0	202.2	202.6	470	202.34	0.25%
2024-08-22	202.1	199.9	202.9	200.2	202.6	1,570	316,706	201.72	202.1	199.9	202.9	200.2	202.6	1,570	201.72	-0.20%
2024-08-21	202.5	201.0	202.9	201.1	202.5	740	149,222	201.65	202.5	201.0	202.9	201.1	202.5	740	201.65	0.55%
2024-08-20	201.4	201.0	202.7	198.9	201.0	2,080	417,611	200.77	201.4	201.0	202.7	198.9	201.0	2,080	200.77	1.21%
2024-08-19	199.0	197.8	199.0	196.5	199.4	840	166,480	198.19	199.0	197.8	199.0	196.4	199.4	840	198.19	1.30%
2024-08-16	196.5	192.5	196.5	192.6	196.6	7,940	1,545,759	194.68	196.4	192.4	196.4	192.6	196.6	7,940	194.68	1.79%
2024-08-15	193.0	193.0	193.2	192.1	193.1	920	177,554	192.99	193.0	193.0	193.2	192.1	193.1	920	192.99	-0.05%
2024-08-14	193.1	192.8	193.5	192.1	193.1	1,170	225,750	192.95	193.1	192.8	193.5	192.1	193.1	1,170	192.95	0.16%
2024-08-13	192.8	192.2	192.8	192.8	192.8	310	59,780	192.84	192.8	192.2	192.8	192.8	192.8	310	192.84	-1.08%
2024-08-12	194.9	193.8	194.9	195.0	195.6	210	41,033	195.40	194.9	193.8	194.9	195.0	195.6	210	195.40	0.72%
2024-08-09	193.5	192.5	194.7	192.0	193.2	740	142,398	192.43	193.5	192.5	194.7	192.0	193.2	740	192.43	0.16%
2024-08-08	193.2	192.0	194.5	193.2	193.4	400	77,336	193.34	193.2	192.0	194.5	193.2	193.4	400	193.34	-0.57%
2024-08-07	194.3	191.7	194.4	190.0	194.3	770	147,857	192.02	194.3	191.7	194.4	190.0	194.3	770	192.02	2.02%
2024-08-06	190.5	190.1	191.0	187.9	190.4	1,020	192,490	188.72	190.4	190.1	191.0	187.9	190.4	1,020	188.72	1.38%
2024-08-05	187.9	186.0	191.3	186.2	192.9	4,460	842,865	188.98	187.9	186.0	191.3	186.2	192.9	4,460	188.98	-2.59%
2024-08-02	192.9	191.1	195.2	191.5	194.0	3,960	762,907	192.65	192.9	191.1	195.2	191.5	194.0	3,960	192.65	-0.41%
2024-08-01	193.7	193.2	193.8	193.7	196.9	750	146,570	195.43	193.6	193.1	193.8	193.6	196.9	750	195.43	-1.63%
2024-07-31	196.9	195.8	196.9	196.9	196.9	440	86,614	196.85	196.9	195.8	196.9	196.9	196.9	440	196.85	-0.08%
2024-07-30	197.0	195.2	197.0	196.9	197.0	430	84,682	196.93	197.0	195.2	197.0	196.9	197.0	430	196.93	0.20%
2024-07-29	196.6	196.5	196.9	196.6	196.6	90	17,693	196.59	196.6	196.5	196.9	196.6	196.6	90	196.59	-0.03%
2024-07-26	196.7	195.0	196.9	195.0	196.7	150	29,332	195.55	196.6	195.0	196.9	195.0	196.6	150	195.55	0.85%
2024-07-25	195.0	194.1	195.0	194.9	195.2	1,170	228,096	194.95	195.0	194.1	195.0	194.9	195.1	1,170	194.95	0.05%
2024-07-24	194.9	194.1	195.9	192.1	195.0	2,710	524,768	193.64	194.9	194.1	195.9	192.1	195.0	2,710	193.64	-0.51%
2024-07-23	195.9	195.8	196.9	195.8	197.8	1,300	255,762	196.74	195.9	195.8	196.9	195.8	197.8	1,300	196.74	-0.56%
2024-07-22	197.0	196.5	198.0	195.9	199.0	3,920	772,431	197.05	197.0	196.5	198.0	195.9	199.0	3,920	197.05	-0.91%
2024-07-19	198.8	198.8	199.6	198.5	199.4	690	137,169	198.80	198.8	198.8	199.6	198.4	199.4	690	198.80	-0.38%
2024-07-18	199.6	198.2	201.1	198.1	199.3	1,510	299,705	198.48	199.6	198.2	201.1	198.1	199.3	1,510	198.48	0.78%
2024-07-17	198.0	197.3	202.8	198.0	202.0	3,550	709,850	199.96	198.0	197.3	202.8	198.0	202.0	3,550	199.96	-1.59%
2024-07-16	201.2	201.2	203.0	200.6	202.5	3,450	694,067	201.18	201.2	201.2	203.0	200.6	202.5	3,450	201.18	-0.05%
2024-07-15	201.3	201.1	201.7	201.3	201.9	1,520	306,599	201.71	201.3	201.1	201.7	201.3	201.9	1,520	201.71	-0.30%
2024-07-12	201.9	201.9	202.0	201.8	202.0	530	107,031	201.95	201.9	201.9	202.0	201.8	202.0	530	201.95	-0.05%
2024-07-11	202.0	201.8	203.3	201.9	203.4	1,470	296,991	202.03	202.0	201.8	203.3	201.9	203.4	1,470	202.03	-0.69%
2024-07-10	203.4	201.5	203.8	204.0	204.1	510	104,081	204.08	203.4	201.5	203.8	204.0	204.1	510	204.08	0.20%
2024-07-09	203.0	201.1	203.0	201.2	203.9	3,970	804,953	202.76	203.0	201.1	203.0	201.2	203.9	3,970	202.76	0.84%
2024-07-08	201.3	201.1	201.9	201.3	202.2	870	175,538	201.77	201.3	201.1	201.9	201.3	202.2	870	201.77	-0.35%
2024-07-05	202.0	201.6	202.0	201.7	202.5	1,880	379,619	201.93	202.0	201.6	202.0	201.7	202.5	1,880	201.93	0.10%
2024-07-04	201.8	201.8	202.8	201.0	202.2	2,460	496,225	201.72	201.8	201.8	202.8	201.0	202.2	2,460	201.72	0.35%
2024-07-03	201.1	200.9	202.0	200.9	202.0	1,010	203,447	201.43	201.1	200.9	202.0	200.9	202.0	1,010	201.43	0.10%
2024-07-02	200.9	200.9	202.5	198.7	200.9	43,390	8,652,810	199.42	200.9	200.9	202.5	198.7	200.9	43,390	199.42	0.50%
2024-06-28	199.9	198.7	202.7	199.9	200.5	690	138,108	200.16	199.9	198.7	202.7	199.9	200.5	690	200.16	-0.50%
2024-06-27	200.9	200.0	200.8	200.8	201.0	620	124,576	200.93	200.9	200.0	200.8	200.8	201.0	620	200.93	-0.15%
2024-06-26	201.2	200.9	201.8	201.0	201.9	1,330	267,830	201.38	201.2	200.9	201.8	201.0	201.9	1,330	201.38	0.20%
2024-06-25	200.8	199.9	203.6	200.0	202.5	1,530	306,718	200.47	200.8	199.9	203.6	199.9	202.5	1,530	200.47	0.15%
2024-06-24	200.5	200.3	200.5	200.6	204.8	950	192,183	202.30	200.5	200.3	200.5	200.6	204.8	950	202.30	-2.10%
2024-06-21	204.8	204.0	204.8	203.6	204.8	2,570	524,107	203.93	204.8	204.0	204.8	203.6	204.8	2,570	203.93	-0.05%
2024-06-20	204.9	204.5	205.1	204.5	205.2	1,570	321,679	204.89	204.9	204.5	205.1	204.5	205.2	1,570	204.89	-0.15%
2024-06-19	205.2	205.1	206.9	204.8	206.2	29,270	6,011,822	205.39	205.2	205.1	206.9	204.8	206.2	29,270	205.39	0.10%
2024-06-18	205.0	204.8	205.1	204.8	207.5	26,650	5,473,950	205.40	205.0	204.8	205.1	204.8	207.5	26,650	205.40	-1.16%
2024-06-17	207.4	206.7	207.4	207.0	208.4	570	118,348	207.63	207.4	206.7	207.4	207.0	208.4	570	207.63	0.14%
2024-06-14	207.1	207.0	209.4	207.1	210.0	2,470	515,657	208.77	207.1	207.0	209.4	207.1	210.0	2,470	208.77	-1.33%
2024-06-13	209.9	207.0	209.9	210.0	210.0	15,590	3,241,897	207.95	209.9	207.0	209.9	210.0	210.0	15,590	207.95	-0.05%
2024-06-12	210.0	207.6	210.0	206.4	210.0	1,750	363,287	207.59	210.0	207.6	210.0	206.4	210.0	1,750	207.59	0.57%
2024-06-11	208.8	207.1	209.9	206.9	210.0	2,470	515,594	208.74	208.8	207.1	209.9	206.9	210.0	2,470	208.74	-0.57%
2024-06-07	210.0	208.0	210.0	209.3	210.0	2,010	421,890	209.90	210.0	208.0	210.0	209.3	210.0	2,010	209.90	0.00%
2024-06-06	210.0	207.7	210.0	210.0	211.7	1,000	210,524	210.52	210.0	207.7	210.0	210.0	211.7	1,000	210.52	-0.47%
2024-06-05	211.0	210.0	211.0	210.7	211.2	640	135,021	210.97	211.0	210.0	211.0	210.7	211.2	640	210.97	0.14%
2024-06-04	210.7	207.5	210.8	209.9	211.0	2,280	479,869	210.47	210.7	207.5	210.8	209.9	211.0	2,280	210.47	0.57%
2024-06-03	209.5	205.8	209.5	205.3	210.0	3,660	764,294	208.82	209.5	205.8	209.5	205.3	210.0	3,660	208.82	1.90%
2024-05-31	205.6	205.0	206.8	205.6	206.4	3,650	751,811	205.98	205.6	205.0	206.8	205.6	206.4	3,650	205.98	-0.24%
2024-05-30	206.1	204.4	206.8	204.3	208.3	1,015	209,230	206.14	206.1	204.4	206.8	204.3	208.3	1,015	206.14	-1.01%
2024-05-29	208.2	207.0	209.4	208.2	210.0	3,020	632,775	209.53	208.2	207.0	209.4	208.2	210.0	3,020	209.53	-0.62%
2024-05-28	209.5	207.1	209.5	207.3	209.5	3,960	824,262	208.15	209.5	207.1	209.5	207.3	209.5	3,960	208.15	0.24%
2024-05-27	209.0	208.1	209.0	208.4	209.5	2,310	483,330	209.23	209.0	208.1	209.0	208.4	209.5	2,310	209.23	0.34%
2024-05-24	208.3	208.3	210.0	208.2	213.8	510	106,588	209.00	208.3	208.3	210.0	208.2	213.8	510	209.00	-2.07%
2024-05-23	212.7	210.1	213.2	208.9	212.7	3,630	764,423	210.58	212.7	210.1	213.2	208.9	212.7	3,630	210.58	0.05%
2024-05-22	212.6	211.5	212.6	211.9	215.7	2,040	435,126	213.30	212.6	211.5	212.6	211.9	215.7	2,040	213.30	0.28%
2024-05-21	212.0	211.6	213.0	212.0	215.7	120	25,547	212.89	212.0	211.6	213.0	212.0	215.7	120	212.89	-0.93%
2024-05-20	214.0	214.0	214.9	211.9	214.8	4,330	924,509	213.51	214.0	214.0	214.9	211.9	214.8	4,330	213.51	0.38%
2024-05-17	213.2	209.5	213.4	210.8	213.2	1,300	275,275	211.75	213.2	209.5	213.4	210.8	213.2	1,300	211.75	1.09%
2024-05-16	210.9	210.7	211.1	206.1	212.2	1,950	410,114	210.31	210.9	210.7	211.1	206.1	212.2	1,950	210.31	1.49%
2024-05-14	207.8	207.6	207.8	207.0	207.8	100	20,750	207.50	207.8	207.6	207.8	207.0	207.8	100	207.50	0.58%
2024-05-13	206.6	206.1	208.5	206.3	208.8	940	194,469	206.88	206.6	206.1	208.5	206.3	208.8	940	206.88	0.05%
2024-05-10	206.5	206.5	208.6	205.9	209.0	1,440	298,644	207.39	206.5	206.5	208.6	205.9	209.0	1,440	207.39	-0.77%
2024-05-09	208.1	207.7	209.1	208.1	210.0	850	178,361	209.84	208.1	207.7	209.1	208.1	210.0	850	209.84	-0.95%
2024-05-08	210.1	208.2	210.1	208.7	211.3	2,830	593,934	209.87	210.1	208.2	210.1	208.7	211.3	2,830	209.87	0.38%
2024-05-07	209.3	208.0	209.3	206.4	209.6	1,540	320,646	208.21	209.3	208.0	209.3	206.4	209.6	1,540	208.21	0.87%
2024-05-06	207.5	206.0	207.5	204.6	207.7	1,240	256,302	206.70	207.5	206.0	207.5	204.6	207.7	1,240	206.70	1.42%
2024-05-03	204.6	203.0	205.3	203.1	205.4	1,950	397,611	203.90	204.6	203.0	205.3	203.1	205.4	1,950	203.90	0.79%
2024-05-02	203.0	202.2	204.8	202.9	204.0	2,680	544,103	203.02	203.0	202.2	204.8	202.9	204.0	2,680	203.02	-0.25%
2024-04-30	203.5	203.0	203.5	204.0	205.5	310	63,255	204.05	203.5	203.0	203.5	204.0	205.5	310	204.05	-0.25%
2024-04-29	204.0	203.0	204.0	204.0	204.5	500	102,157	204.31	204.0	203.0	204.0	204.0	204.5	500	204.31	0.69%
2024-04-26	202.6	202.6	204.0	202.5	203.0	1,530	310,480	202.93	202.6	202.6	204.0	202.5	203.0	1,530	202.93	0.35%
2024-04-25	201.9	201.0	203.7	201.0	202.0	2,310	466,535	201.96	201.9	201.0	203.7	201.0	202.0	2,310	201.96	-0.05%
2024-04-24	202.0	202.0	204.4	197.5	202.0	1,210	242,955	200.79	202.0	202.0	204.4	197.5	202.0	1,210	200.79	2.51%
2024-04-23	197.1	196.1	197.5	197.1	201.9	3,810	756,379	198.52	197.1	196.1	197.5	197.1	201.9	3,810	198.52	-2.31%
2024-04-22	201.7	200.0	202.0	199.3	201.9	1,230	246,425	200.35	201.7	200.0	202.0	199.3	201.9	1,230	200.35	0.85%
2024-04-19	200.0	200.0	200.6	200.0	204.0	4,390	885,097	201.62	200.0	200.0	200.6	200.0	204.0	4,390	201.62	-1.77%
2024-04-18	203.6	202.8	207.6	203.5	206.1	1,330	271,828	204.38	203.6	202.8	207.6	203.5	206.1	1,330	204.38	-0.78%
2024-04-17	205.2	205.2	210.0	205.0	210.0	1,860	385,160	207.08	205.2	205.2	210.0	205.0	210.0	1,860	207.08	-2.29%
2024-04-16	210.0	208.9	211.1	207.9	214.0	2,360	497,687	210.88	210.0	208.9	211.1	207.9	214.0	2,360	210.88	-1.87%
2024-04-15	214.0	211.2	214.9	210.0	221.0	6,830	1,493,081	218.61	214.0	211.2	214.9	210.0	221.0	6,830	218.61	-2.77%
2024-04-12	220.1	220.0	222.0	219.4	221.0	3,280	720,962	219.81	220.1	220.0	222.0	219.4	221.0	3,280	219.81	0.05%
2024-04-11	220.0	218.5	220.0	218.0	220.0	770	168,544	218.89	220.0	218.5	220.0	218.0	220.0	770	218.89	0.36%
2024-04-10	219.2	217.6	220.8	217.1	221.0	740	162,492	219.58	219.2	217.6	220.8	217.1	221.0	740	219.58	0.23%
2024-04-09	218.7	218.5	219.9	218.0	219.0	1,042	227,539	218.37	218.7	218.5	219.9	218.0	219.0	1,042	218.37	-0.14%
2024-04-08	219.0	219.0	220.0	218.5	221.0	500	109,599	219.20	219.0	219.0	220.0	218.5	221.0	500	219.20	-0.90%
2024-04-05	221.0	220.2	221.0	218.8	222.7	430	95,250	221.51	221.0	220.2	221.0	218.8	222.7	430	221.51	-0.67%
2024-04-03	222.5	222.2	223.2	222.5	225.0	210	47,075	224.17	222.5	222.2	223.2	222.5	225.0	210	224.17	-0.67%
2024-04-02	224.0	222.5	225.6	222.3	226.0	2,000	448,379	224.19	224.0	222.5	225.6	222.3	226.0	2,000	224.19	-1.10%
2024-03-28	226.5	225.0	226.5	225.0	227.6	110	24,927	226.61	226.5	225.0	226.5	225.0	227.6	110	226.61	0.67%
2024-03-27	225.0	223.0	226.6	225.0	225.0	230	51,750	225.00	225.0	223.0	226.6	225.0	225.0	230	225.00	0.00%
2024-03-26	225.0	223.1	225.0	224.5	225.0	470	105,570	224.62	225.0	223.1	225.0	224.5	225.0	470	224.62	0.49%
2024-03-25	223.9	223.2	226.6	223.9	226.0	1,810	407,563	225.17	223.9	223.2	226.6	223.9	226.0	1,810	225.17	-0.18%
2024-03-22	224.3	223.0	225.5	223.9	225.5	2,210	496,880	224.83	224.3	223.0	225.5	223.9	225.5	2,210	224.83	0.13%
2024-03-21	224.0	223.0	224.4	221.0	224.0	1,810	403,798	223.09	224.0	223.0	224.4	221.0	224.0	1,810	223.09	1.36%
2024-03-20	221.0	220.0	221.6	219.5	222.2	640	141,626	221.29	221.0	220.0	221.6	219.5	222.2	640	221.29	-0.45%
2024-03-19	222.0	220.4	222.0	219.8	222.2	540	119,478	221.26	222.0	220.4	222.0	219.8	222.2	540	221.26	0.14%
2024-03-18	221.7	219.5	221.7	218.1	224.6	2,140	477,078	222.93	221.7	219.5	221.7	218.1	224.6	2,140	222.93	-1.29%
2024-03-15	224.6	222.0	225.0	223.0	224.6	2,010	448,959	223.36	224.6	222.0	225.0	223.0	224.6	2,010	223.36	0.31%
2024-03-14	223.9	223.9	226.0	223.7	227.3	1,410	318,449	225.85	223.9	223.9	226.0	223.7	227.3	1,410	225.85	-0.13%
2024-03-13	224.2	222.5	226.0	220.0	224.0	2,920	649,186	222.32	224.2	222.5	226.0	220.0	224.0	2,920	222.32	1.22%
2024-03-12	221.5	221.5	222.0	219.6	221.8	950	209,267	220.28	221.5	221.5	222.0	219.6	221.8	950	220.28	-0.45%
2024-03-11	222.5	221.0	223.0	222.5	223.8	590	131,841	223.46	222.5	221.0	223.0	222.5	223.8	590	223.46	-0.58%
2024-03-08	223.8	222.6	224.0	222.8	225.3	1,370	306,522	223.74	223.8	222.6	224.0	222.8	225.3	1,370	223.74	-0.53%
2024-03-07	225.0	225.0	227.4	222.9	225.0	1,940	434,255	223.84	225.0	225.0	227.4	222.9	225.0	1,940	223.84	0.99%
2024-03-06	222.8	220.8	222.8	222.0	225.0	1,400	312,561	223.26	222.8	220.8	222.8	222.0	225.0	1,400	223.26	-1.11%
2024-03-05	225.3	223.3	225.3	223.5	225.3	2,290	513,473	224.22	225.3	223.3	225.3	223.5	225.3	2,290	224.22	0.13%
2024-03-04	225.0	224.0	225.0	224.0	225.7	2,700	606,311	224.56	225.0	224.0	225.0	224.0	225.7	2,700	224.56	0.40%
2024-03-01	224.1	224.1	224.6	221.7	225.3	11,600	2,607,679	224.80	224.1	224.1	224.6	221.7	225.3	11,600	224.80	1.45%
2024-02-29	220.9	220.7	221.3	219.0	222.1	1,540	339,926	220.73	220.9	220.7	221.3	219.0	222.1	1,540	220.73	0.87%
2024-02-28	219.0	218.2	220.0	216.8	220.0	5,410	1,178,972	217.92	219.0	218.2	220.0	216.8	220.0	5,410	217.92	0.97%
2024-02-27	216.9	215.7	216.9	213.2	216.9	3,680	790,066	214.69	216.9	215.7	216.9	213.2	216.9	3,680	214.69	1.74%
2024-02-26	213.2	213.3	214.0	213.0	215.8	3,160	673,943	213.27	213.2	213.3	214.0	213.0	215.8	3,160	213.27	-0.09%
2024-02-23	213.4	211.6	217.0	213.0	217.1	3,070	659,084	214.69	213.4	211.6	217.0	213.0	217.1	3,070	214.69	-1.66%
2024-02-22	217.0	217.0	217.5	217.0	217.0	440	95,480	217.00	217.0	217.0	217.5	217.0	217.0	440	217.00	-0.23%
2024-02-21	217.5	216.6	217.5	216.8	217.5	1,170	254,110	217.19	217.5	216.6	217.5	216.8	217.5	1,170	217.19	0.14%
2024-02-20	217.2	217.0	218.0	216.4	218.0	3,010	652,580	216.80	217.2	217.0	218.0	216.4	218.0	3,010	216.80	0.32%
2024-02-19	216.5	215.5	216.5	213.6	216.7	3,280	703,083	214.35	216.5	215.5	216.5	213.6	216.7	3,280	214.35	1.31%
2024-02-16	213.7	213.1	214.5	212.5	214.0	1,220	259,905	213.04	213.7	213.1	214.5	212.5	214.0	1,220	213.04	0.56%
2024-02-15	212.5	210.6	212.5	210.6	212.7	1,330	281,982	212.02	212.5	210.6	212.5	210.6	212.7	1,330	212.02	0.66%
2024-02-14	211.1	210.9	212.0	210.6	212.0	430	90,896	211.39	211.1	210.9	212.0	210.6	212.0	430	211.39	-0.89%
2024-02-09	213.0	212.0	213.5	213.0	213.5	1,140	243,079	213.23	213.0	212.0	213.5	213.0	213.5	1,140	213.23	-0.19%
2024-02-08	213.4	212.0	213.5	211.1	213.6	2,290	488,122	213.15	213.4	212.0	213.5	211.1	213.6	2,290	213.15	0.57%
2024-02-07	212.2	211.0	212.8	211.5	212.0	990	209,422	211.54	212.2	211.0	212.8	211.5	212.0	990	211.54	-0.28%
2024-02-06	212.8	211.5	212.8	213.0	214.0	110	23,420	212.91	212.8	211.5	212.8	213.0	214.0	110	212.91	0.61%
2024-02-05	211.5	208.0	212.0	211.0	212.0	1,350	285,475	211.46	211.5	208.0	212.0	211.0	212.0	1,350	211.46	-0.24%
2024-02-02	212.0	211.5	212.0	210.6	212.0	170	35,835	210.79	212.0	211.5	212.0	210.6	212.0	170	210.79	0.95%
2024-02-01	210.0	209.9	212.0	209.9	209.9	20	4,198	209.90	210.0	209.9	212.0	209.9	209.9	20	209.90	0.05%
2024-01-31	209.9	208.0	212.5	208.0	210.2	3,620	760,583	210.11	209.9	208.0	212.5	208.0	210.2	3,620	210.11	0.33%
2024-01-30	209.2	208.8	212.5	207.4	209.0	1,020	211,925	207.77	209.2	208.8	212.5	207.4	209.0	1,020	207.77	0.10%
2024-01-29	209.0	-	209.0	208.5	210.2	1,430	298,620	208.83	209.0	-	209.0	208.5	210.2	1,430	208.83	-0.19%
2024-01-26	209.4	209.4	211.0	209.1	209.3	170	35,551	209.12	209.4	209.4	211.0	209.1	209.3	170	209.12	-0.05%
2024-01-25	209.5	209.0	209.5	209.5	212.0	1,810	380,937	210.46	209.5	209.0	209.5	209.5	212.0	1,810	210.46	-0.57%
2024-01-24	210.7	210.7	212.8	210.7	213.0	830	175,307	211.21	210.7	210.7	212.8	210.7	213.0	830	211.21	-0.14%
2024-01-23	211.0	211.0	211.7	210.9	212.7	2,320	490,284	211.33	211.0	211.0	211.7	210.9	212.7	2,320	211.33	0.00%
2024-01-22	211.0	210.2	211.0	210.3	212.9	2,790	589,692	211.36	211.0	210.2	211.0	210.3	212.9	2,790	211.36	0.29%
2024-01-19	210.4	210.0	211.7	209.4	211.0	360	75,534	209.82	210.4	210.0	211.7	209.4	211.0	360	209.82	0.53%
2024-01-18	209.3	208.8	209.9	209.0	209.4	2,410	503,733	209.02	209.3	208.8	209.9	209.0	209.4	2,410	209.02	0.14%
2024-01-17	209.0	208.7	209.6	208.7	212.0	5,640	1,184,811	210.07	209.0	208.7	209.6	208.7	212.0	5,640	210.07	-0.95%
2024-01-16	211.0	211.0	213.4	210.0	211.0	2,060	433,892	210.63	211.0	211.0	213.4	210.0	211.0	2,060	210.63	0.00%
2024-01-15	211.0	211.0	212.0	209.9	212.0	960	201,600	210.00	211.0	211.0	212.0	209.9	212.0	960	210.00	0.62%
2024-01-12	209.7	208.5	209.7	209.7	212.1	1,190	250,095	210.16	209.7	208.5	209.7	209.7	212.1	1,190	210.16	-1.13%
2024-01-11	212.1	211.7	215.0	211.4	213.4	200	42,394	211.97	212.1	211.7	215.0	211.4	213.4	200	211.97	-0.47%
2024-01-10	213.1	209.8	214.8	213.1	215.0	760	162,427	213.72	213.1	209.8	214.8	213.1	215.0	760	213.72	0.09%
2024-01-09	212.9	209.8	215.8	212.5	216.2	2,590	552,612	213.36	212.9	209.8	215.8	212.5	216.2	2,590	213.36	-1.34%
2024-01-08	215.8	215.4	216.2	214.9	216.1	1,140	245,429	215.29	215.8	215.4	216.2	214.9	216.1	1,140	215.29	0.28%
2024-01-05	215.2	215.0	215.6	215.0	217.0	1,020	219,841	215.53	215.2	215.0	215.6	215.0	217.0	1,020	215.53	0.09%
2024-01-04	215.0	214.0	217.3	213.0	216.7	4,660	1,002,042	215.03	215.0	214.0	217.3	213.0	216.7	4,660	215.03	0.94%
2024-01-03	213.0	212.5	213.0	211.5	213.0	4,480	949,423	211.92	213.0	212.5	213.0	211.5	213.0	4,480	211.92	1.28%
2024-01-02	210.3	210.1	213.0	210.0	210.8	1,930	405,739	210.23	210.3	210.1	213.0	210.0	210.8	1,930	210.23	0.05%
2023-12-29	210.2	210.0	210.6	208.5	210.9	2,140	450,552	210.54	210.2	210.0	210.6	208.5	210.9	2,140	210.54	0.33%
2023-12-28	209.5	209.0	212.0	208.0	210.0	2,080	435,704	209.47	209.5	209.0	212.0	208.0	210.0	2,080	209.47	-0.05%
2023-12-27	209.6	207.5	212.3	207.4	213.0	9,048	1,901,005	210.10	209.6	207.5	212.3	207.4	213.0	9,048	210.10	1.06%
2023-12-22	207.4	207.4	208.5	206.5	208.5	1,040	215,770	207.47	207.4	207.4	208.5	206.5	208.5	1,040	207.47	0.19%
2023-12-21	207.0	206.0	207.0	206.0	207.2	1,310	270,992	206.86	207.0	206.0	207.0	206.0	207.2	1,310	206.86	0.00%
2023-12-20	207.0	205.6	208.0	206.3	207.2	620	128,188	206.75	207.0	205.6	208.0	206.3	207.2	620	206.75	-0.10%
2023-12-19	207.2	204.3	207.2	204.5	207.2	2,670	548,025	205.25	207.2	204.3	207.2	204.5	207.2	2,670	205.25	-0.05%
2023-12-18	207.3	206.5	207.6	205.8	208.4	3,030	628,494	207.42	207.3	206.5	207.6	205.8	208.4	3,030	207.42	-0.53%
2023-12-15	208.4	207.1	208.5	208.0	210.0	3,470	723,473	208.49	208.4	207.1	208.5	208.0	210.0	3,470	208.49	-0.62%
2023-12-14	209.7	209.6	210.9	209.0	211.7	3,150	662,397	210.28	209.7	209.6	210.9	209.0	211.7	3,150	210.28	0.33%
2023-12-13	209.0	207.6	211.3	209.0	212.0	1,400	295,045	210.75	209.0	207.6	211.3	209.0	212.0	1,400	210.75	-0.71%
2023-12-12	210.5	210.5	212.1	210.5	212.4	720	152,481	211.78	210.5	210.5	212.1	210.5	212.4	720	211.78	-0.38%
2023-12-11	211.3	209.4	212.8	210.2	211.3	2,740	576,457	210.39	211.3	209.4	212.8	210.2	211.3	2,740	210.39	0.00%
2023-12-08	211.3	210.2	212.9	210.0	211.3	630	132,709	210.65	211.3	210.2	212.9	210.0	211.3	630	210.65	0.62%
2023-12-07	210.0	208.7	210.6	208.7	210.8	3,070	644,583	209.96	210.0	208.7	210.6	208.7	210.8	3,070	209.96	-0.38%
2023-12-06	210.8	210.0	211.0	210.0	210.8	330	69,398	210.30	210.8	210.0	211.0	210.0	210.8	330	210.30	0.00%
2023-12-05	210.8	210.8	211.0	210.8	211.8	280	59,134	211.19	210.8	210.8	211.0	210.8	211.8	280	211.19	-0.09%
2023-12-04	211.0	210.5	213.4	207.0	212.0	2,400	502,571	209.40	211.0	210.5	213.4	207.0	212.0	2,400	209.40	2.28%
2023-12-01	206.3	205.0	208.6	205.8	206.2	380	78,290	206.03	206.3	205.0	208.6	205.8	206.2	380	206.03	0.15%
2023-11-30	206.0	206.0	208.0	206.0	208.5	380	78,840	207.47	206.0	206.0	208.0	206.0	208.5	380	207.47	-1.25%
2023-11-29	208.6	207.2	208.5	207.4	208.6	1,540	320,114	207.87	208.6	207.2	208.5	207.4	208.6	1,540	207.87	1.61%
2023-11-28	205.3	203.5	207.5	204.1	205.1	200	40,950	204.75	205.3	203.5	207.5	204.1	205.1	200	204.75	0.10%
2023-11-27	205.1	205.1	206.0	203.8	205.1	1,010	206,726	204.68	205.1	205.1	206.0	203.8	205.1	1,010	204.68	0.64%
2023-11-24	203.8	203.8	206.0	202.0	205.4	2,280	466,627	204.66	203.8	203.8	206.0	202.0	205.4	2,280	204.66	-1.50%
2023-11-23	206.9	204.5	206.9	206.9	215.0	1,880	392,393	208.72	206.9	204.5	206.9	206.9	215.0	1,880	208.72	-2.68%
2023-11-22	212.6	210.0	215.0	208.0	212.6	4,460	939,679	210.69	212.6	210.0	215.0	208.0	212.6	4,460	210.69	1.72%
2023-11-21	209.0	209.0	210.5	207.0	209.7	1,750	365,982	209.13	209.0	209.0	210.5	207.0	209.7	1,750	209.13	0.97%
2023-11-20	207.0	207.0	209.4	204.4	207.0	2,530	522,202	206.40	207.0	207.0	209.4	204.4	207.0	2,530	206.40	0.00%
2023-11-17	207.0	207.0	209.4	206.0	212.2	1,360	284,866	209.46	207.0	207.0	209.4	206.0	212.2	1,360	209.46	-1.38%
2023-11-16	209.9	207.7	212.5	207.3	210.8	3,350	702,108	209.58	209.9	207.7	212.5	207.3	210.8	3,350	209.58	-1.55%
2023-11-15	213.2	211.0	213.3	209.9	214.9	2,950	627,031	212.55	213.2	211.0	213.3	209.9	214.9	2,950	212.55	2.50%
2023-11-14	208.0	207.4	209.8	207.4	208.0	320	66,440	207.63	208.0	207.4	209.8	207.4	208.0	320	207.63	0.29%
2023-11-13	207.4	205.4	209.0	207.4	209.1	1,510	314,551	208.31	207.4	205.4	209.0	207.4	209.1	1,510	208.31	-0.81%
2023-11-10	209.1	207.8	210.5	205.0	210.9	2,300	477,717	207.70	209.1	207.8	210.5	205.0	210.9	2,300	207.70	1.01%
2023-11-09	207.0	206.9	209.2	207.0	209.5	1,950	404,738	207.56	207.0	206.9	209.2	207.0	209.5	1,950	207.56	0.10%
2023-11-08	206.8	206.8	207.8	201.0	206.8	500	101,565	203.13	206.8	206.8	207.8	201.0	206.8	500	203.13	2.17%
2023-11-07	202.4	200.0	202.4	202.0	203.2	950	192,484	202.61	202.4	200.0	202.4	202.0	203.2	950	202.61	0.15%
2023-11-06	202.1	200.5	202.0	200.2	202.3	530	106,896	201.69	202.1	200.5	202.0	200.2	202.3	530	201.69	1.25%
2023-11-03	199.6	199.0	201.6	198.3	200.8	2,500	496,408	198.56	199.6	199.0	201.6	198.3	200.8	2,500	198.56	1.22%
2023-11-02	197.2	197.2	198.3	192.0	196.4	680	131,945	194.04	197.2	197.2	198.3	192.0	196.4	680	194.04	3.46%
2023-11-01	190.6	189.2	191.6	188.0	190.6	2,090	394,674	188.84	190.6	189.2	191.6	188.0	190.6	2,090	188.84	0.63%
2023-10-31	189.4	188.0	190.9	189.8	193.0	3,660	698,104	190.74	189.4	188.0	190.9	189.8	193.0	3,660	190.74	-1.81%
2023-10-30	192.9	191.0	196.6	192.2	196.8	2,510	486,800	193.94	192.9	191.0	196.6	192.2	196.8	2,510	193.94	-1.41%
2023-10-27	195.7	192.9	196.3	193.2	198.3	5,320	1,035,485	194.64	195.6	192.9	196.3	193.1	198.3	5,320	194.64	-1.31%
2023-10-26	198.3	196.1	199.5	196.0	206.4	2,710	540,791	199.55	198.3	196.1	199.4	196.0	206.4	2,710	199.55	-3.95%
2023-10-25	206.4	206.0	-	206.4	206.4	540	111,456	206.40	206.4	206.0	-	206.4	206.4	540	206.40	0.00%
2023-10-24	206.4	204.0	206.5	203.9	206.5	3,730	766,085	205.38	206.4	204.0	206.5	203.9	206.5	3,730	205.38	-0.05%
2023-10-20	206.5	200.0	208.8	201.0	206.5	2,570	521,189	202.80	206.5	200.0	208.8	201.0	206.5	2,570	202.80	1.72%
2023-10-19	203.0	201.8	207.3	202.1	209.7	1,850	377,813	204.22	203.0	201.8	207.3	202.1	209.7	1,850	204.22	-2.07%
2023-10-18	207.3	207.3	209.6	207.3	211.8	4,170	872,345	209.20	207.3	207.3	209.6	207.3	211.8	4,170	209.20	-3.13%
2023-10-17	214.0	212.4	217.0	214.0	216.2	1,730	371,748	214.88	214.0	212.4	217.0	214.0	216.2	1,730	214.88	-0.83%
2023-10-16	215.8	214.5	220.0	215.8	218.0	280	60,590	216.39	215.8	214.5	220.0	215.8	218.0	280	216.39	-1.19%
2023-10-13	218.4	216.6	220.0	215.8	218.5	1,230	267,583	217.55	218.4	216.6	220.0	215.8	218.5	1,230	217.55	0.14%
2023-10-12	218.1	218.1	219.7	217.5	220.0	320	69,847	218.27	218.1	218.1	219.7	217.5	220.0	320	218.27	0.51%
2023-10-11	217.0	216.4	217.2	216.0	217.0	610	132,151	216.64	217.0	216.4	217.2	216.0	217.0	610	216.64	0.00%
2023-10-10	217.0	215.1	217.1	214.1	217.8	340	73,421	215.94	217.0	215.1	217.1	214.1	217.8	340	215.94	0.88%
2023-10-09	215.1	215.0	217.2	214.6	214.8	1,870	401,367	214.63	215.1	215.0	217.2	214.6	214.8	1,870	214.63	0.94%
2023-10-06	213.1	212.8	215.2	210.0	211.6	1,350	285,016	211.12	213.1	212.8	215.2	210.0	211.6	1,350	211.12	0.28%
2023-10-05	212.5	210.0	212.5	212.4	215.9	860	183,660	213.56	212.5	210.0	212.5	212.4	215.9	860	213.56	-0.14%
2023-10-04	212.8	212.0	242.0	210.0	212.8	3,300	701,044	212.44	212.8	212.0	242.0	210.0	212.8	3,300	212.44	0.00%
2023-10-03	212.8	212.0	217.0	212.8	220.8	3,330	722,595	217.00	212.8	212.0	217.0	212.8	220.8	3,330	217.00	-3.05%
2023-09-29	219.5	219.0	220.0	217.9	221.3	1,880	413,589	219.99	219.5	219.0	220.0	217.9	221.3	1,880	219.99	0.73%
2023-09-28	217.9	216.8	218.0	216.0	218.1	2,290	498,749	217.79	217.9	216.8	218.0	216.0	218.1	2,290	217.79	0.00%
2023-09-27	217.9	215.0	242.0	213.4	217.9	2,080	448,856	215.80	217.9	215.0	242.0	213.4	217.9	2,080	215.80	0.37%
2023-09-26	217.1	217.2	220.0	214.0	220.0	3,480	756,563	217.40	217.1	217.2	220.0	214.0	220.0	3,480	217.40	-0.41%
2023-09-25	218.0	217.0	220.6	218.0	227.3	3,310	738,587	223.14	218.0	217.0	220.6	218.0	227.3	3,310	223.14	-3.28%
2023-09-22	225.4	225.0	229.9	225.0	232.4	4,500	1,025,927	227.98	225.4	225.0	229.9	225.0	232.4	4,500	227.98	-3.26%
2023-09-21	233.0	232.6	235.4	233.0	236.9	4,210	985,362	234.05	233.0	232.6	235.4	233.0	236.9	4,210	234.05	-1.56%
2023-09-20	236.7	233.6	237.0	231.0	236.7	3,980	928,214	233.22	236.7	233.6	237.0	231.0	236.7	3,980	233.22	2.38%
2023-09-19	231.2	230.9	231.8	231.2	232.0	750	173,802	231.74	231.2	230.9	231.8	231.2	232.0	750	231.74	-0.73%
2023-09-18	232.9	225.0	233.0	232.8	239.9	550	129,805	236.01	232.9	225.0	233.0	232.8	239.9	550	236.01	-1.65%
2023-09-15	236.8	235.0	237.8	235.5	238.7	2,850	674,398	236.63	236.8	235.0	237.8	235.5	238.7	2,850	236.63	-0.21%
2023-09-14	237.3	236.2	240.0	237.3	241.8	2,870	689,085	240.10	237.3	236.2	240.0	237.3	241.8	2,870	240.10	-1.94%
2023-09-13	242.0	241.6	242.0	241.6	245.0	410	99,629	243.00	242.0	241.6	242.0	241.6	245.0	410	243.00	-0.78%
2023-09-12	243.9	240.0	243.9	240.2	243.9	1,570	378,199	240.89	243.9	240.0	243.9	240.2	243.9	1,570	240.89	1.04%
2023-09-11	241.4	239.2	242.3	243.0	247.7	1,760	431,682	245.27	241.4	239.2	242.3	243.0	247.7	1,760	245.27	-1.35%
2023-09-07	244.7	244.7	248.1	243.0	248.1	3,870	952,333	246.08	244.7	244.7	248.1	243.0	248.1	3,870	246.08	-0.53%
2023-09-06	246.0	244.6	250.0	242.1	246.0	1,220	298,265	244.48	246.0	244.6	250.0	242.1	246.0	1,220	244.48	1.57%
2023-09-05	242.2	242.2	245.0	242.0	243.2	1,190	288,605	242.53	242.2	242.2	245.0	242.0	243.2	1,190	242.53	0.00%
2023-09-04	242.2	242.0	243.0	242.0	243.0	2,380	577,619	242.70	242.2	242.0	243.0	242.0	243.0	2,380	242.70	0.08%
2023-08-31	242.0	240.9	242.0	240.0	242.0	1,580	382,280	241.95	242.0	240.9	242.0	240.0	242.0	1,580	241.95	1.13%
2023-08-30	239.3	239.3	251.0	236.8	240.1	1,300	310,333	238.72	239.3	239.3	251.0	236.8	240.1	1,300	238.72	0.00%
2023-08-29	239.3	238.6	241.0	239.3	243.6	2,450	593,623	242.30	239.3	238.6	241.0	239.3	243.6	2,450	242.30	-0.91%
2023-08-28	241.5	239.0	258.2	236.5	241.5	2,410	571,977	237.33	241.5	239.0	258.2	236.5	241.5	2,410	237.33	2.11%
2023-08-25	236.5	235.9	236.5	235.0	236.6	630	148,674	235.99	236.5	235.9	236.5	235.0	236.6	630	235.99	0.21%
2023-08-24	236.0	233.5	236.0	232.6	236.0	1,460	342,410	234.53	236.0	233.5	236.0	232.6	236.0	1,460	234.53	0.34%
2023-08-23	235.2	232.6	235.2	235.0	237.2	1,160	273,763	236.00	235.2	232.6	235.2	235.0	237.2	1,160	236.00	-0.08%
2023-08-22	235.4	235.4	236.0	230.0	236.3	3,670	854,970	232.96	235.4	235.4	236.0	230.0	236.3	3,670	232.96	-0.38%
2023-08-21	236.3	234.8	236.7	234.6	239.0	3,240	763,665	235.70	236.3	234.8	236.7	234.6	239.0	3,240	235.70	0.55%
2023-08-18	235.0	230.0	236.3	235.0	248.5	5,700	1,370,739	240.48	235.0	230.0	236.3	235.0	248.5	5,700	240.48	-5.43%
2023-08-17	248.5	248.4	250.0	248.0	248.5	1,810	449,595	248.40	248.5	248.4	250.0	248.0	248.5	1,810	248.40	0.20%
2023-08-16	248.0	245.6	247.9	243.0	248.5	4,250	1,051,207	247.34	248.0	245.6	247.9	243.0	248.5	4,250	247.34	-0.08%
2023-08-15	248.2	243.6	249.0	247.5	249.1	2,350	583,383	248.25	248.2	243.6	249.0	247.5	249.1	2,350	248.25	0.08%
2023-08-14	248.0	247.6	250.5	247.0	251.5	3,310	820,077	247.76	248.0	247.6	250.5	247.0	251.5	3,310	247.76	-0.08%
2023-08-11	248.2	248.0	248.2	242.9	248.2	2,920	717,872	245.85	248.2	248.0	248.2	242.9	248.2	2,920	245.85	1.93%
2023-08-10	243.5	241.1	247.4	243.4	245.3	2,970	724,542	243.95	243.5	241.1	247.4	243.4	245.3	2,970	243.95	-1.62%
2023-08-09	247.5	245.8	247.9	247.4	248.0	380	94,139	247.73	247.5	245.8	247.9	247.4	248.0	380	247.73	-0.04%
2023-08-08	247.6	245.6	248.0	246.0	248.0	1,590	393,636	247.57	247.6	245.6	248.0	246.0	248.0	1,590	247.57	0.94%
2023-08-07	245.3	245.0	248.0	243.3	246.7	5,850	1,429,320	244.33	245.3	245.0	248.0	243.3	246.7	5,850	244.33	0.78%
2023-08-04	243.4	242.4	243.4	236.7	243.5	7,230	1,724,030	238.46	243.4	242.4	243.4	236.7	243.5	7,230	238.46	2.23%
2023-08-03	238.1	237.3	239.4	238.1	240.1	1,010	241,967	239.57	238.1	237.3	239.4	238.1	240.1	1,010	239.57	-0.92%
2023-08-02	240.3	239.6	241.7	239.3	245.0	5,190	1,249,052	240.67	240.3	239.6	241.7	239.3	245.0	5,190	240.67	-1.84%
2023-08-01	244.8	243.1	245.5	241.8	246.0	4,020	984,085	244.80	244.8	243.1	245.5	241.8	246.0	4,020	244.80	1.24%
2023-07-31	241.8	240.0	241.8	238.5	241.8	14,270	3,422,998	239.87	241.8	240.0	241.8	238.5	241.8	14,270	239.87	1.38%
2023-07-28	238.5	237.3	238.5	237.0	238.5	1,160	276,279	238.17	238.5	237.3	238.5	237.0	238.5	1,160	238.17	0.51%
2023-07-27	237.3	236.3	237.3	237.3	238.6	1,980	471,620	238.19	237.3	236.3	237.3	237.3	238.6	1,980	238.19	-0.50%
2023-07-26	238.5	238.5	238.6	236.6	238.5	910	216,329	237.72	238.5	238.5	238.6	236.6	238.5	910	237.72	0.85%
2023-07-25	236.5	236.0	236.5	236.0	236.5	420	99,261	236.34	236.5	236.0	236.5	236.0	236.5	420	236.34	0.21%
2023-07-24	236.0	236.0	236.9	234.8	237.4	1,810	426,896	235.85	236.0	236.0	236.9	234.8	237.4	1,810	235.85	0.43%
2023-07-21	235.0	234.0	235.0	231.0	235.0	970	226,005	232.99	235.0	234.0	235.0	231.0	235.0	970	232.99	1.47%
2023-07-20	231.6	230.0	232.0	229.3	232.7	870	201,732	231.88	231.6	230.0	232.0	229.3	232.7	870	231.88	-0.17%
2023-07-19	232.0	224.0	232.0	232.0	233.4	1,730	402,204	232.49	232.0	224.0	232.0	232.0	233.4	1,730	232.49	-0.43%
2023-07-18	233.0	232.0	233.7	232.6	234.3	4,330	1,011,926	233.70	233.0	232.0	233.7	232.6	234.3	4,330	233.70	1.26%
2023-07-14	230.1	228.3	230.1	228.0	230.1	2,770	635,164	229.30	230.1	228.3	230.1	228.0	230.1	2,770	229.30	1.01%
2023-07-13	227.8	227.5	228.0	227.0	228.0	840	191,046	227.44	227.8	227.5	228.0	227.0	228.0	840	227.44	1.02%
2023-07-12	225.5	225.0	226.0	224.8	226.8	1,000	226,224	226.22	225.5	225.0	226.0	224.8	226.8	1,000	226.22	0.31%
2023-07-11	224.8	224.0	228.0	224.5	225.5	1,780	400,551	225.03	224.8	224.0	228.0	224.5	225.5	1,780	225.03	0.67%
2023-07-10	223.3	222.7	224.3	220.3	223.5	610	135,331	221.85	223.3	222.7	224.3	220.3	223.5	610	221.85	1.41%
2023-07-07	220.2	219.1	221.8	217.5	220.2	4,050	886,041	218.78	220.2	219.1	221.8	217.5	220.2	4,050	218.78	0.50%
2023-07-06	219.1	218.2	221.0	219.0	222.2	530	116,465	219.75	219.1	218.2	221.0	219.0	222.2	530	219.75	-1.22%
2023-07-05	221.8	220.0	222.0	220.2	221.9	180	39,891	221.62	221.8	220.0	222.0	220.2	221.9	180	221.62	0.77%
2023-07-04	220.1	220.0	222.1	219.0	220.2	2,530	555,777	219.67	220.1	220.0	222.1	219.0	220.2	2,530	219.67	0.18%
2023-07-03	219.7	219.6	220.0	219.0	220.0	990	217,603	219.80	219.7	219.6	220.0	219.0	220.0	990	219.80	-0.14%
2023-06-30	220.0	219.0	220.0	219.5	220.0	530	116,590	219.98	220.0	219.0	220.0	219.5	220.0	530	219.98	-0.23%
2023-06-29	220.5	220.0	220.5	219.9	223.4	1,690	373,862	221.22	220.5	220.0	220.5	219.9	223.4	1,690	221.22	-1.12%
2023-06-28	223.0	222.2	224.5	221.2	223.0	2,470	547,699	221.74	223.0	222.2	224.5	221.2	223.0	2,470	221.74	0.45%
2023-06-27	222.0	221.9	222.0	220.5	222.0	2,800	618,809	221.00	222.0	221.9	222.0	220.5	222.0	2,800	221.00	0.91%
2023-06-26	220.0	220.0	221.3	219.9	221.0	3,900	860,740	220.70	220.0	220.0	221.3	219.9	221.0	3,900	220.70	0.00%
2023-06-23	220.0	219.8	220.0	218.6	220.0	5,240	1,148,891	219.25	220.0	219.8	220.0	218.6	220.0	5,240	219.25	1.43%
2023-06-21	216.9	216.0	217.9	215.7	216.9	2,160	466,839	216.13	216.9	216.0	217.9	215.7	216.9	2,160	216.13	1.12%
2023-06-20	214.5	214.0	215.0	213.8	215.0	1,740	373,141	214.45	214.5	214.0	215.0	213.8	215.0	1,740	214.45	-0.33%
2023-06-19	215.2	215.2	216.4	215.0	216.0	2,390	515,158	215.55	215.2	215.2	216.4	215.0	216.0	2,390	215.55	-0.37%
2023-06-16	216.0	214.2	216.0	216.0	218.9	2,010	437,177	217.50	216.0	214.2	216.0	216.0	218.9	2,010	217.50	-0.46%
2023-06-15	217.0	216.5	217.0	216.5	219.0	3,940	857,434	217.62	217.0	216.5	217.0	216.5	219.0	3,940	217.62	-0.91%
2023-06-14	219.0	219.0	219.9	218.6	219.5	3,370	738,693	219.20	219.0	219.0	219.9	218.6	219.5	3,370	219.20	-0.09%
2023-06-13	219.2	218.6	219.2	217.0	219.4	1,940	422,520	217.79	219.2	218.6	219.2	217.0	219.4	1,940	217.79	1.58%
2023-06-12	215.8	216.0	217.5	214.1	217.2	3,130	674,231	215.41	215.8	216.0	217.5	214.1	217.2	3,130	215.41	0.79%
2023-06-09	214.1	214.1	214.5	213.2	214.0	140	29,894	213.53	214.1	214.1	214.5	213.2	214.0	140	213.53	0.00%
2023-06-08	214.1	214.0	215.1	214.0	216.0	5,360	1,154,756	215.44	214.1	214.0	215.1	214.0	216.0	5,360	215.44	-0.42%
2023-06-07	215.0	213.4	215.0	213.0	215.0	6,100	1,308,342	214.48	215.0	213.4	215.0	213.0	215.0	6,100	214.48	1.03%
2023-06-06	212.8	211.3	214.6	210.8	212.8	3,960	839,705	212.05	212.8	211.3	214.6	210.8	212.8	3,960	212.05	0.47%
2023-06-05	211.8	211.0	211.8	208.9	212.2	3,030	639,173	210.95	211.8	211.0	211.8	208.9	212.2	3,030	210.95	1.39%
2023-06-02	208.9	206.5	210.7	206.4	210.2	2,560	534,219	208.68	208.9	206.5	210.7	206.4	210.2	2,560	208.68	1.21%
2023-06-01	206.4	206.0	208.9	205.0	206.6	1,030	212,768	206.57	206.4	206.0	208.9	205.0	206.6	1,030	206.57	-0.58%
2023-05-31	207.6	207.6	208.9	206.4	209.9	5,070	1,052,030	207.50	207.6	207.6	208.9	206.4	209.9	5,070	207.50	-0.34%
2023-05-30	208.3	208.2	209.9	207.2	208.7	840	174,551	207.80	208.3	208.2	209.9	207.2	208.7	840	207.80	0.00%
2023-05-29	208.3	207.1	209.0	207.1	208.0	3,000	622,179	207.39	208.3	207.1	209.0	207.1	208.0	3,000	207.39	0.58%
2023-05-25	207.1	205.7	208.0	205.6	207.1	2,000	412,218	206.11	207.1	205.7	208.0	205.6	207.1	2,000	206.11	0.58%
2023-05-24	205.9	203.0	207.5	205.9	208.1	2,180	450,923	206.85	205.9	203.0	207.5	205.9	208.1	2,180	206.85	-1.20%
2023-05-23	208.4	208.0	209.0	208.2	210.8	1,880	393,845	209.49	208.4	208.0	209.0	208.2	210.8	1,880	209.49	0.10%
2023-05-22	208.2	208.0	208.2	208.2	209.0	1,580	329,097	208.29	208.2	208.0	208.2	208.2	209.0	1,580	208.29	-0.34%
2023-05-19	208.9	207.2	208.9	208.1	210.5	1,490	312,231	209.55	208.9	207.2	208.9	208.1	210.5	1,490	209.55	-0.29%
2023-05-18	209.5	208.8	210.0	207.9	210.9	2,510	524,513	208.97	209.5	208.8	210.0	207.9	210.9	2,510	208.97	0.43%
2023-05-17	208.6	208.5	208.8	208.6	210.3	800	167,750	209.69	208.6	208.5	208.8	208.6	210.3	800	209.69	-0.29%
2023-05-16	209.2	209.0	209.2	209.2	209.9	730	152,753	209.25	209.2	209.0	209.2	209.2	209.9	730	209.25	0.14%
2023-05-15	208.9	208.8	210.0	208.5	211.2	1,570	329,239	209.71	208.9	208.8	210.0	208.5	211.2	1,570	209.71	0.19%
2023-05-12	208.5	207.2	209.0	206.9	208.5	2,120	438,895	207.03	208.5	207.2	209.0	206.9	208.5	2,120	207.03	0.72%
2023-05-11	207.0	206.0	207.0	206.0	207.3	1,700	351,810	206.95	207.0	206.0	207.0	206.0	207.3	1,700	206.95	0.68%
2023-05-10	205.6	204.1	205.7	205.0	205.7	1,480	303,910	205.34	205.6	204.1	205.7	205.0	205.7	1,480	205.34	0.00%
2023-05-09	205.6	205.0	205.9	205.0	205.7	2,660	546,068	205.29	205.6	205.0	205.9	205.0	205.7	2,660	205.29	0.73%
2023-05-08	204.1	204.0	205.0	203.0	203.8	1,350	274,836	203.58	204.1	204.0	205.0	203.0	203.8	1,350	203.58	0.79%
2023-05-05	202.5	202.5	219.9	202.4	203.6	590	119,670	202.83	202.5	202.5	219.9	202.4	203.6	590	202.83	-0.15%
2023-05-04	202.8	202.8	203.6	202.8	203.6	1,420	288,227	202.98	202.8	202.8	203.6	202.8	203.6	1,420	202.98	-0.49%
2023-05-03	203.8	203.4	204.0	203.0	204.4	770	157,061	203.98	203.8	203.4	204.0	203.0	204.4	770	203.98	-0.29%
2023-05-02	204.4	204.0	205.9	203.0	205.9	3,710	758,659	204.49	204.4	204.0	205.9	203.0	205.9	3,710	204.49	0.69%
2023-04-28	203.0	203.0	204.8	202.6	203.2	6,080	1,233,264	202.84	203.0	203.0	204.8	202.6	203.2	6,080	202.84	0.15%
2023-04-27	202.7	202.1	204.7	202.5	203.0	1,050	212,960	202.82	202.7	202.1	204.7	202.5	203.0	1,050	202.82	0.20%
2023-04-26	202.3	202.3	204.5	200.8	202.5	1,880	379,326	201.77	202.3	202.3	204.5	200.8	202.5	1,880	201.77	-0.15%
2023-04-25	202.6	202.2	204.2	202.6	207.8	2,340	475,598	203.25	202.6	202.2	204.2	202.6	207.8	2,340	203.25	-0.64%
2023-04-24	203.9	203.5	204.0	203.5	205.0	3,620	738,387	203.97	203.9	203.5	204.0	203.5	205.0	3,620	203.97	-0.97%
2023-04-21	205.9	205.2	206.1	205.9	207.0	1,430	294,700	206.08	205.9	205.2	206.1	205.9	207.0	1,430	206.08	-0.53%
2023-04-20	207.0	206.6	209.3	206.6	207.0	1,520	314,348	206.81	207.0	206.6	209.3	206.6	207.0	1,520	206.81	0.00%
2023-04-19	207.0	206.7	207.0	207.0	209.6	4,050	842,997	208.15	207.0	206.7	207.0	207.0	209.6	4,050	208.15	-0.48%
2023-04-18	208.0	207.6	209.8	207.0	208.0	350	72,634	207.53	208.0	207.6	209.8	207.0	208.0	350	207.53	0.34%
2023-04-17	207.3	207.3	208.7	207.3	208.3	1,210	251,480	207.83	207.3	207.3	208.7	207.3	208.3	1,210	207.83	-0.67%
2023-04-14	208.7	208.8	209.5	208.7	211.2	1,655	346,565	209.40	208.7	208.8	209.5	208.7	211.2	1,655	209.40	-0.38%
2023-04-13	209.5	209.5	210.5	209.5	212.1	680	143,328	210.78	209.5	209.5	210.5	209.5	212.1	680	210.78	-1.09%
2023-04-12	211.8	211.0	213.7	210.5	211.8	2,060	434,659	211.00	211.8	211.0	213.7	210.5	211.8	2,060	211.00	0.05%
2023-04-11	211.7	209.9	213.6	210.0	213.7	3,320	703,183	211.80	211.7	209.9	213.6	210.0	213.7	3,320	211.80	-0.61%
2023-04-06	213.0	213.0	214.0	212.8	214.0	2,140	456,531	213.33	213.0	213.0	214.0	212.8	214.0	2,140	213.33	-0.56%
2023-04-04	214.2	214.0	214.8	213.0	216.0	2,740	587,582	214.45	214.2	214.0	214.8	213.0	216.0	2,740	214.45	-0.37%
2023-04-03	215.0	213.5	215.0	211.5	215.0	2,180	463,779	212.74	215.0	213.5	215.0	211.5	215.0	2,180	212.74	1.94%
2023-03-31	210.9	210.0	211.3	210.0	211.5	670	141,489	211.18	210.9	210.0	211.3	210.0	211.5	670	211.18	0.43%
2023-03-30	210.0	210.0	211.5	206.5	211.5	1,870	389,981	208.55	210.0	210.0	211.5	206.5	211.5	1,870	208.55	1.69%
2023-03-29	206.5	206.1	209.0	206.5	207.0	860	177,781	206.72	206.5	206.1	209.0	206.5	207.0	860	206.72	-0.19%
2023-03-28	206.9	206.3	209.0	206.7	208.0	930	192,681	207.18	206.9	206.3	209.0	206.7	208.0	930	207.18	0.34%
2023-03-27	206.2	206.2	206.8	203.8	206.2	5,410	1,106,056	204.45	206.2	206.2	206.8	203.8	206.2	5,410	204.45	0.00%
2023-03-24	206.2	205.2	207.4	203.6	206.2	1,840	376,124	204.42	206.2	205.2	207.4	203.6	206.2	1,840	204.42	1.08%
2023-03-23	204.0	204.0	205.0	202.8	203.5	980	199,056	203.12	204.0	204.0	205.0	202.8	203.5	980	203.12	0.44%
2023-03-22	203.1	202.1	205.6	202.1	203.9	2,400	486,975	202.91	203.1	202.1	205.6	202.1	203.9	2,400	202.91	0.89%
2023-03-21	201.3	200.0	203.2	198.9	201.0	4,150	828,839	199.72	201.3	200.0	203.2	198.9	201.0	4,150	199.72	0.50%
2023-03-20	200.3	198.8	202.5	199.0	205.0	1,800	361,995	201.11	200.3	198.8	202.5	199.0	205.0	1,800	201.11	-2.29%
2023-03-17	205.0	203.9	205.0	203.9	206.0	1,520	311,837	205.16	205.0	203.9	205.0	203.9	206.0	1,520	205.16	0.94%
2023-03-16	203.1	203.1	206.1	203.0	209.0	3,200	659,369	206.05	203.1	203.1	206.1	203.0	209.0	3,200	206.05	-2.36%
2023-03-15	208.0	204.6	208.0	201.4	208.8	3,580	731,287	204.27	208.0	204.6	208.0	201.4	208.8	3,580	204.27	3.95%
2023-03-14	200.1	198.9	201.4	200.0	203.0	1,660	335,373	202.03	200.1	198.9	201.4	200.0	203.0	1,660	202.03	-1.62%
2023-03-13	203.4	203.0	204.9	202.2	203.9	1,110	225,439	203.10	203.4	203.0	204.9	202.2	203.9	1,110	203.10	0.64%
2023-03-10	202.1	202.1	205.0	200.4	202.1	1,770	356,597	201.47	202.1	202.1	205.0	200.4	202.1	1,770	201.47	-0.44%
2023-03-09	203.0	202.1	203.0	202.0	204.0	540	109,356	202.51	203.0	202.1	203.0	202.0	204.0	540	202.51	0.74%
2023-03-08	201.5	200.0	203.8	200.0	204.1	3,040	608,734	200.24	201.5	200.0	203.8	200.0	204.1	3,040	200.24	-1.27%
2023-03-07	204.1	204.1	205.0	198.5	204.1	5,380	1,085,855	201.83	204.1	204.1	205.0	198.5	204.1	5,380	201.83	2.05%
2023-03-06	200.0	200.0	202.8	198.5	200.8	2,440	488,457	200.19	200.0	200.0	202.8	198.5	200.8	2,440	200.19	1.01%
2023-03-03	198.0	197.8	198.5	198.0	199.1	2,880	571,087	198.29	198.0	197.8	198.5	198.0	199.1	2,880	198.29	-0.50%
2023-03-02	199.0	199.0	201.3	199.0	200.1	1,250	249,562	199.65	199.0	199.0	201.3	199.0	200.1	1,250	199.65	-0.25%
2023-03-01	199.5	199.5	200.0	195.6	199.1	2,530	497,445	196.62	199.5	199.5	200.0	195.6	199.1	2,530	196.62	1.29%
2023-02-28	197.0	196.5	197.0	196.0	198.9	2,590	510,924	197.27	196.9	196.5	196.9	196.0	198.9	2,590	197.27	0.48%
2023-02-27	196.0	195.0	196.0	196.6	204.8	3,230	640,101	198.17	196.0	195.0	196.0	196.6	204.8	3,230	198.17	-2.58%
2023-02-24	201.2	201.2	204.8	200.4	205.1	6,830	1,381,075	202.21	201.2	201.2	204.8	200.4	205.1	6,830	202.21	-1.47%
2023-02-23	204.2	204.2	205.0	200.0	209.0	7,230	1,474,537	203.95	204.2	204.2	205.0	200.0	209.0	7,230	203.95	-2.16%
2023-02-22	208.7	208.3	210.5	208.8	212.5	2,420	508,235	210.01	208.7	208.3	210.5	208.8	212.5	2,420	210.01	-1.60%
2023-02-21	212.1	210.6	212.8	209.7	214.4	1,740	369,126	212.14	212.1	210.6	212.8	209.7	214.4	1,740	212.14	0.43%
2023-02-20	211.2	211.2	230.1	206.6	211.2	570	118,847	208.50	211.2	211.2	230.1	206.6	211.2	570	208.50	2.23%
2023-02-17	206.6	206.0	207.3	205.7	209.0	2,880	594,670	206.48	206.6	206.0	207.3	205.7	209.0	2,880	206.48	-1.10%
2023-02-16	208.9	208.4	210.0	208.0	208.9	2,420	504,495	208.47	208.9	208.4	210.0	208.0	208.9	2,420	208.47	1.46%
2023-02-15	205.9	205.9	207.8	205.9	207.3	2,840	585,556	206.18	205.9	205.9	207.8	205.9	207.3	2,840	206.18	-0.44%
2023-02-14	206.8	206.0	206.8	205.5	207.5	1,890	391,188	206.98	206.8	206.0	206.8	205.5	207.5	1,890	206.98	0.63%
2023-02-13	205.5	205.0	205.5	205.0	209.5	5,260	1,089,707	207.17	205.5	205.0	205.5	205.0	209.5	5,260	207.17	-1.86%
2023-02-10	209.4	209.2	209.4	209.0	211.4	3,750	784,464	209.19	209.4	209.2	209.4	209.0	211.4	3,750	209.19	-0.95%
2023-02-09	211.4	211.0	233.8	211.0	212.0	2,270	480,166	211.53	211.4	211.0	233.8	211.0	212.0	2,270	211.53	-0.09%
2023-02-08	211.6	210.9	228.0	210.9	212.0	2,220	469,267	211.38	211.6	210.9	228.0	210.9	212.0	2,220	211.38	0.14%
2023-02-07	211.3	211.2	217.1	211.0	218.1	2,410	517,403	214.69	211.3	211.2	217.1	211.0	218.1	2,410	214.69	-1.81%
2023-02-06	215.2	215.2	217.9	214.1	215.2	2,410	517,429	214.70	215.2	215.2	217.9	214.1	215.2	2,410	214.70	-0.09%
2023-02-03	215.4	215.2	215.4	215.4	217.1	2,190	474,388	216.62	215.4	215.2	215.4	215.4	217.1	2,190	216.62	-0.74%
2023-02-02	217.0	217.0	218.9	213.5	220.0	6,620	1,440,739	217.63	217.0	217.0	218.9	213.5	220.0	6,620	217.63	-1.05%
2023-02-01	219.3	218.5	219.3	218.0	226.0	6,500	1,448,664	222.87	219.3	218.5	219.3	218.0	226.0	6,500	222.87	-2.19%
2023-01-31	224.2	224.2	240.0	222.2	224.2	4,080	910,690	223.21	224.2	224.2	240.0	222.2	224.2	4,080	223.21	0.49%
2023-01-30	223.1	223.5	226.0	223.1	235.0	6,480	1,476,606	227.87	223.1	223.5	226.0	223.1	235.0	6,480	227.87	-3.21%
2023-01-27	230.5	228.7	234.0	226.4	234.5	20,720	4,792,750	231.31	230.5	228.7	234.0	226.4	234.5	20,720	231.31	0.35%
2023-01-26	229.7	230.0	235.0	226.6	230.0	8,280	1,887,819	228.00	229.7	230.0	235.0	226.6	230.0	8,280	228.00	1.28%
2023-01-20	226.8	226.8	229.0	223.5	227.2	7,940	1,796,304	226.23	226.8	226.8	229.0	223.5	227.2	7,940	226.23	0.35%
2023-01-19	226.0	225.2	227.0	222.0	226.0	5,940	1,331,784	224.21	226.0	225.2	227.0	222.0	226.0	5,940	224.21	1.16%
2023-01-18	223.4	223.3	224.0	221.4	227.7	7,800	1,736,954	222.69	223.4	223.3	224.0	221.4	227.7	7,800	222.69	2.20%
2023-01-17	218.6	215.0	227.8	215.0	218.6	2,830	613,102	216.64	218.6	215.0	227.8	215.0	218.6	2,830	216.64	1.86%
2023-01-16	214.6	214.6	215.4	214.0	215.6	2,610	559,139	214.23	214.6	214.6	215.4	214.0	215.6	2,610	214.23	0.28%
2023-01-13	214.0	214.0	216.0	214.0	215.4	3,480	747,888	214.91	214.0	214.0	216.0	214.0	215.4	3,480	214.91	0.00%
2023-01-12	214.0	214.0	215.4	214.0	215.4	5,500	1,181,621	214.84	214.0	214.0	215.4	214.0	215.4	5,500	214.84	-0.19%
2023-01-11	214.4	213.7	215.0	212.6	215.1	5,750	1,232,366	214.32	214.4	213.7	215.0	212.6	215.1	5,750	214.32	1.61%
2023-01-10	211.0	211.0	212.7	210.9	213.1	2,350	497,598	211.74	211.0	211.0	212.7	210.9	213.1	2,350	211.74	-0.89%
2023-01-09	212.9	212.2	213.0	211.8	220.0	5,260	1,120,034	212.93	212.9	212.2	213.0	211.8	220.0	5,260	212.93	1.38%
2023-01-06	210.0	210.0	214.1	210.0	215.5	4,910	1,044,763	212.78	210.0	210.0	214.1	210.0	215.5	4,910	212.78	-1.96%
2023-01-05	214.2	214.2	215.9	213.4	216.0	1,310	280,635	214.23	214.2	214.2	215.9	213.4	216.0	1,310	214.23	1.09%
2023-01-04	211.9	211.5	211.9	211.5	215.0	2,760	584,961	211.94	211.9	211.5	211.9	211.5	215.0	2,760	211.94	1.39%
2023-01-03	209.0	207.0	210.0	201.0	209.0	1,730	356,271	205.94	209.0	207.0	210.0	201.0	209.0	1,730	205.94	2.75%
2022-12-30	203.4	203.1	203.4	203.4	203.5	1,170	238,034	203.45	203.4	203.1	203.4	203.4	203.5	1,170	203.45	0.49%
2022-12-29	202.4	202.1	-	202.4	205.1	3,000	611,366	203.79	202.4	202.1	-	202.4	205.1	3,000	203.79	-1.27%
2022-12-28	205.0	204.8	207.0	204.8	206.1	11,010	2,265,980	205.81	205.0	204.8	207.0	204.8	206.1	11,010	205.81	-0.24%
2022-12-23	205.5	205.5	-	202.5	205.2	3,540	720,937	203.65	205.5	205.5	-	202.5	205.2	3,540	203.65	0.20%
2022-12-22	205.1	205.1	-	203.9	206.8	2,810	575,473	204.79	205.1	205.1	-	203.9	206.8	2,810	204.79	0.54%
2022-12-21	204.0	204.0	208.0	201.8	208.0	5,940	1,220,888	205.54	204.0	204.0	208.0	201.8	208.0	5,940	205.54	-2.30%
2022-12-20	208.8	207.0	210.5	206.4	214.3	10,180	2,125,345	208.78	208.8	207.0	210.5	206.4	214.3	10,180	208.78	-2.43%
2022-12-19	214.0	214.0	225.0	214.0	216.0	6,830	1,466,063	214.65	214.0	214.0	225.0	214.0	216.0	6,830	214.65	-0.28%
2022-12-16	214.6	214.1	238.0	214.6	217.3	2,560	551,799	215.55	214.6	214.1	238.0	214.6	217.3	2,560	215.55	-0.51%
2022-12-15	215.7	214.0	217.1	215.7	217.8	1,350	292,741	216.85	215.7	214.0	217.1	215.7	217.8	1,350	216.85	0.00%
2022-12-14	215.7	214.0	238.0	214.0	218.0	5,950	1,282,816	215.60	215.7	214.0	238.0	214.0	218.0	5,950	215.60	-0.14%
2022-12-13	216.0	215.0	238.0	213.2	216.0	2,850	612,904	215.05	216.0	215.0	238.0	213.2	216.0	2,850	215.05	0.28%
2022-12-12	215.4	215.0	221.0	215.0	221.0	3,960	862,104	217.70	215.4	215.0	221.0	215.0	221.0	3,960	217.70	-2.05%
2022-12-09	219.9	217.9	221.2	214.7	220.0	2,110	458,582	217.34	219.9	217.9	221.2	214.7	220.0	2,110	217.34	0.87%
2022-12-08	218.0	215.6	218.0	212.9	223.0	5,650	1,233,127	218.25	218.0	215.6	218.0	212.9	223.0	5,650	218.25	2.40%
2022-12-07	212.9	212.9	215.8	212.9	218.9	5,430	1,163,953	214.36	212.9	212.9	215.8	212.9	218.9	5,430	214.36	-0.93%
2022-12-06	214.9	212.0	215.0	214.9	223.3	6,230	1,362,852	218.76	214.9	212.0	215.0	214.9	223.3	6,230	218.76	-3.68%
2022-12-05	223.1	221.8	223.1	219.0	224.7	15,200	3,360,755	221.10	223.1	221.8	223.1	219.0	224.7	15,200	221.10	2.06%
2022-12-02	218.6	218.0	218.6	209.0	218.8	6,340	1,345,377	212.20	218.6	218.0	218.6	209.0	218.8	6,340	212.20	4.10%
2022-12-01	210.0	210.0	212.7	210.0	217.0	10,160	2,168,091	213.39	210.0	210.0	212.7	210.0	217.0	10,160	213.39	-0.28%
2022-11-30	210.6	208.7	210.7	204.8	215.0	10,570	2,197,060	207.86	210.6	208.7	210.7	204.8	215.0	10,570	207.86	3.85%
2022-11-29	202.8	200.8	202.0	196.1	202.9	9,510	1,892,862	199.04	202.8	200.8	202.0	196.1	202.9	9,510	199.04	4.54%
2022-11-28	194.0	194.0	197.8	188.2	196.0	4,660	901,138	193.38	194.0	194.0	197.8	188.1	196.0	4,660	193.38	3.16%
2022-11-25	188.1	187.8	192.0	186.2	188.1	7,990	1,496,559	187.30	188.1	187.8	192.0	186.1	188.1	7,990	187.30	2.20%
2022-11-24	184.0	184.0	186.1	183.0	184.0	1,310	240,662	183.71	184.0	184.0	186.1	183.0	183.9	1,310	183.71	0.55%
2022-11-23	183.0	183.0	189.0	182.1	187.0	7,910	1,467,430	185.52	183.0	183.0	189.0	182.1	187.0	7,910	185.52	-2.06%
2022-11-22	186.9	186.8	189.3	186.7	189.3	10,770	2,021,886	187.73	186.9	186.8	189.3	186.6	189.3	10,770	187.73	0.11%
2022-11-21	186.7	185.8	191.0	185.8	191.0	4,870	918,243	188.55	186.6	185.8	191.0	185.8	191.0	4,870	188.55	-1.32%
2022-11-18	189.2	189.0	191.0	188.0	192.1	6,660	1,262,327	189.54	189.1	189.0	191.0	188.0	192.1	6,660	189.54	-1.18%
2022-11-17	191.4	191.1	191.5	185.8	192.5	7,810	1,482,176	189.78	191.4	191.1	191.5	185.8	192.5	7,810	189.78	3.04%
2022-11-16	185.8	186.0	186.4	175.0	186.4	23,860	4,374,098	183.32	185.8	186.0	186.4	175.0	186.4	23,860	183.32	2.12%
2022-11-15	181.9	181.9	189.5	178.6	190.0	56,450	10,236,625	181.34	181.9	181.9	189.5	178.6	190.0	56,450	181.34	-4.26%
2022-11-14	190.0	187.5	190.9	185.0	200.0	19,170	3,635,737	189.66	190.0	187.5	190.9	185.0	200.0	19,170	189.66	-1.04%
2022-11-11	192.0	191.8	192.0	185.1	192.7	1,800	345,132	191.74	192.0	191.8	192.0	185.1	192.6	1,800	191.74	4.01%
2022-11-10	184.6	184.5	187.3	183.9	190.0	13,720	2,545,017	185.50	184.6	184.5	187.3	183.9	190.0	13,720	185.50	-2.79%
2022-11-09	189.9	189.2	190.0	189.0	191.2	6,890	1,304,079	189.27	189.9	189.1	190.0	189.0	191.1	6,890	189.27	0.69%
2022-11-08	188.6	188.8	198.1	184.0	191.5	53,260	9,977,925	187.34	188.6	188.8	198.1	184.0	191.5	53,260	187.34	-1.26%
2022-11-07	191.0	191.0	191.5	190.0	195.6	11,760	2,255,749	191.82	191.0	191.0	191.5	190.0	195.6	11,760	191.82	-1.60%
2022-11-04	194.1	194.1	197.5	193.7	197.1	33,790	6,609,395	195.60	194.1	194.1	197.5	193.7	197.1	33,790	195.60	-0.92%
2022-11-03	195.9	195.5	198.3	195.5	197.0	1,360	266,275	195.79	195.9	195.5	198.3	195.5	197.0	1,360	195.79	-0.56%
2022-11-02	197.0	196.2	197.0	197.5	198.5	3,400	673,302	198.03	197.0	196.2	197.0	197.4	198.5	3,400	198.03	-0.40%
2022-11-01	197.8	195.0	198.0	197.8	201.8	7,120	1,424,113	200.02	197.8	195.0	198.0	197.8	201.8	7,120	200.02	-0.08%
2022-10-31	198.0	195.7	200.0	194.8	200.2	1,500	294,916	196.61	197.9	195.6	200.0	194.8	200.2	1,500	196.61	-1.12%
2022-10-28	200.2	199.0	200.8	199.5	203.1	1,540	309,387	200.90	200.2	199.0	200.8	199.5	203.1	1,540	200.90	0.38%
2022-10-27	199.5	198.6	200.8	194.2	200.8	4,410	868,773	197.00	199.4	198.6	200.8	194.1	200.8	4,410	197.00	2.73%
2022-10-26	194.2	192.1	219.0	193.0	201.8	4,760	931,888	195.77	194.1	192.1	219.0	193.0	201.8	4,760	195.77	-0.23%
2022-10-25	194.6	191.4	200.0	190.9	197.7	2,500	485,713	194.29	194.6	191.4	200.0	190.9	197.7	2,500	194.29	1.01%
2022-10-24	192.7	190.7	200.0	190.3	206.2	6,620	1,292,160	195.19	192.6	190.7	200.0	190.3	206.2	6,620	195.19	-4.96%
2022-10-21	202.7	201.8	205.8	202.7	211.0	3,290	688,802	209.36	202.7	201.8	205.8	202.7	211.0	3,290	209.36	-3.48%
2022-10-20	210.0	210.0	212.0	208.7	213.4	2,120	446,972	210.84	210.0	210.0	212.0	208.7	213.4	2,120	210.84	-1.13%
2022-10-19	212.4	212.3	218.0	212.1	217.2	960	204,507	213.03	212.4	212.3	218.0	212.1	217.2	960	213.03	-2.21%
2022-10-18	217.2	217.0	219.0	215.8	217.8	1,920	416,222	216.78	217.2	217.0	219.0	215.8	217.8	1,920	216.78	0.88%
2022-10-17	215.3	213.0	217.9	211.5	219.9	3,790	814,065	214.79	215.3	213.0	217.9	211.5	219.9	3,790	214.79	-1.69%
2022-10-14	219.0	218.0	219.0	218.0	221.4	4,460	978,722	219.44	219.0	218.0	219.0	218.0	221.4	4,460	219.44	1.72%
2022-10-13	215.3	215.2	-	213.1	215.0	900	192,595	213.99	215.3	215.2	-	213.1	215.0	900	213.99	0.61%
2022-10-12	214.0	213.6	214.0	209.9	217.4	1,530	323,855	211.67	214.0	213.6	214.0	209.9	217.4	1,530	211.67	2.29%
2022-10-11	209.2	209.2	215.0	208.7	220.9	1,310	277,232	211.63	209.2	209.2	215.0	208.7	220.9	1,310	211.63	-4.56%
2022-10-10	219.2	216.6	219.2	214.0	219.5	6,050	1,312,844	217.00	219.2	216.6	219.2	214.0	219.5	6,050	217.00	0.78%
2022-10-07	217.5	215.0	217.5	216.8	224.4	4,310	943,358	218.88	217.5	215.0	217.5	216.8	224.4	4,310	218.88	-3.59%
2022-10-06	225.6	223.5	227.0	225.6	234.1	1,250	284,163	227.33	225.6	223.5	227.0	225.6	234.1	1,250	227.33	-1.74%
2022-10-05	229.6	228.0	233.0	225.0	230.0	3,799	865,399	227.80	229.6	228.0	233.0	225.0	230.0	3,799	227.80	2.96%
2022-10-03	223.0	-	225.0	223.0	239.0	1,497	337,966	225.76	223.0	-	225.0	223.0	239.0	1,497	225.76	-5.31%
2022-09-30	235.5	233.4	237.0	233.0	235.8	3,990	935,579	234.48	235.5	233.4	237.0	233.0	235.8	3,990	234.48	-1.26%
2022-09-29	238.5	236.5	260.1	238.5	242.4	6,120	1,482,570	242.25	238.5	236.5	260.1	238.5	242.4	6,120	242.25	-1.04%
2022-09-28	241.0	241.0	242.2	240.1	245.5	3,450	833,347	241.55	241.0	241.0	242.2	240.1	245.5	3,450	241.55	-3.21%
2022-09-27	249.0	248.0	250.0	247.5	249.9	3,140	779,913	248.38	249.0	248.0	250.0	247.5	249.9	3,140	248.38	-0.40%
2022-09-26	250.0	249.5	250.0	249.0	257.0	2,810	706,558	251.44	250.0	249.5	250.0	249.0	257.0	2,810	251.44	-3.25%
2022-09-23	258.4	257.0	259.0	258.3	259.0	720	186,144	258.53	258.4	257.0	259.0	258.3	259.0	720	258.53	-0.04%
2022-09-22	258.5	258.5	266.2	258.3	259.5	280	72,406	258.59	258.5	258.5	266.2	258.3	259.5	280	258.59	0.08%
2022-09-21	258.3	257.8	262.0	255.5	260.0	2,430	624,756	257.10	258.3	257.8	262.0	255.5	260.0	2,430	257.10	-0.96%
2022-09-20	260.8	260.8	-	260.8	262.4	310	80,928	261.06	260.8	260.8	-	260.8	262.4	310	261.06	0.00%
2022-09-19	260.8	258.0	264.0	260.0	266.1	2,620	690,727	263.64	260.8	258.0	264.0	260.0	266.1	2,620	263.64	-2.14%
2022-09-16	266.5	266.5	269.8	266.5	272.0	10,710	2,882,947	269.18	266.5	266.5	269.8	266.5	272.0	10,710	269.18	-1.99%
2022-09-15	271.9	271.0	272.0	271.0	271.9	13,230	3,590,399	271.38	271.9	271.0	272.0	271.0	271.9	13,230	271.38	0.15%
2022-09-14	271.5	271.5	275.0	271.5	273.0	17,060	4,639,690	271.96	271.5	271.5	275.0	271.5	273.0	17,060	271.96	-0.55%
2022-09-13	273.0	273.0	275.0	271.0	273.5	6,380	1,736,115	272.12	273.0	273.0	275.0	271.0	273.5	6,380	272.12	0.74%
2022-09-09	271.0	271.0	-	269.3	273.0	640	174,419	272.53	271.0	271.0	-	269.3	273.0	640	272.53	-0.37%
2022-09-08	272.0	272.0	-	269.1	271.9	3,180	863,678	271.60	272.0	272.0	-	269.1	271.9	3,180	271.60	1.08%
2022-09-07	269.1	269.1	-	269.1	274.9	30,710	8,400,860	273.55	269.1	269.1	-	269.1	274.9	30,710	273.55	-2.29%
2022-09-06	275.4	275.1	-	275.0	275.4	11,850	3,258,798	275.00	275.4	275.1	-	275.0	275.4	11,850	275.00	1.25%
2022-09-05	272.0	272.0	276.0	270.5	275.0	2,030	552,301	272.07	272.0	272.0	276.0	270.5	275.0	2,030	272.07	-0.73%
2022-09-02	274.0	272.8	274.0	274.0	274.0	60	16,428	273.80	274.0	272.8	274.0	274.0	274.0	60	273.80	0.44%
2022-09-01	272.8	269.5	273.2	268.9	275.1	140	38,088	272.06	272.8	269.5	273.2	268.9	275.1	140	272.06	-0.80%
2022-08-31	275.0	272.5	275.2	275.0	275.6	570	157,050	275.53	275.0	272.5	275.2	275.0	275.6	570	275.53	-0.33%
2022-08-30	275.9	275.5	275.9	274.6	275.9	2,350	648,280	275.86	275.9	275.5	275.9	274.6	275.9	2,350	275.86	0.47%
2022-08-29	274.6	268.0	277.7	272.7	276.4	10,220	2,811,027	275.05	274.6	268.0	277.7	272.7	276.4	10,220	275.05	-1.15%
2022-08-26	277.8	276.5	278.0	278.0	282.8	1,740	489,363	281.24	277.8	276.5	278.0	278.0	282.8	1,740	281.24	-1.10%
2022-08-25	280.9	279.0	-	277.3	280.9	590	164,114	278.16	280.9	279.0	-	277.3	280.9	590	278.16	1.81%
2022-08-24	275.9	275.0	278.0	275.0	277.0	840	232,118	276.33	275.9	275.0	278.0	275.0	277.0	840	276.33	0.51%
2022-08-23	274.5	273.9	280.0	272.5	274.0	920	251,246	273.09	274.5	273.9	280.0	272.5	274.0	920	273.09	-0.07%
2022-08-22	274.7	274.7	276.0	272.0	275.2	38,960	10,715,866	275.05	274.7	274.7	276.0	272.0	275.2	38,960	275.05	-0.18%
2022-08-19	275.2	275.1	276.8	275.2	278.7	1,730	480,050	277.49	275.2	275.1	276.8	275.2	278.7	1,730	277.49	-1.29%
2022-08-18	278.8	278.8	280.0	275.0	278.8	2,850	784,916	275.41	278.8	278.8	280.0	275.0	278.8	2,850	275.41	1.16%
2022-08-17	275.6	275.6	280.0	275.1	277.1	980	269,919	275.43	275.6	275.6	280.0	275.1	277.1	980	275.43	-0.29%
2022-08-16	276.4	276.7	-	271.7	277.6	6,740	1,849,956	274.47	276.4	276.7	-	271.7	277.6	6,740	274.47	1.21%
2022-08-15	273.1	270.5	273.2	270.5	273.4	1,210	328,798	271.73	273.1	270.5	273.2	270.5	273.4	1,210	271.73	0.63%
2022-08-12	271.4	270.0	271.4	267.6	271.4	338	91,321	270.18	271.4	270.0	271.4	267.6	271.4	338	270.18	0.33%
2022-08-11	270.5	269.0	275.0	267.9	276.0	6,800	1,856,007	272.94	270.5	269.0	275.0	267.9	276.0	6,800	272.94	-0.84%
2022-08-10	272.8	272.9	273.0	272.8	273.0	610	166,457	272.88	272.8	272.9	273.0	272.8	273.0	610	272.88	-0.07%
2022-08-09	273.0	273.0	274.2	273.0	274.0	2,440	666,970	273.35	273.0	273.0	274.2	273.0	274.0	2,440	273.35	0.00%
2022-08-08	273.0	271.7	273.9	271.7	273.0	810	220,725	272.50	273.0	271.7	273.9	271.7	273.0	810	272.50	0.89%
2022-08-05	270.6	269.3	273.0	270.0	271.8	2,430	658,902	271.15	270.6	269.3	273.0	270.0	271.8	2,430	271.15	-0.40%
2022-08-04	271.7	271.0	272.9	270.0	272.8	1,600	433,465	270.92	271.7	271.0	272.9	270.0	272.8	1,600	270.92	0.30%
2022-08-03	270.9	269.6	273.0	266.5	271.0	3,610	969,768	268.63	270.9	269.6	273.0	266.5	271.0	3,610	268.63	2.03%
2022-08-02	265.5	263.3	-	263.6	266.6	1,570	416,105	265.04	265.5	263.3	-	263.6	266.6	1,570	265.04	0.57%
2022-08-01	264.0	264.0	-	260.7	264.6	320	83,787	261.83	264.0	264.0	-	260.7	264.6	320	261.83	0.99%
2022-07-29	261.4	261.1	300.0	261.4	262.5	2,200	577,285	262.40	261.4	261.1	300.0	261.4	262.5	2,200	262.40	0.15%
2022-07-28	261.0	257.0	261.5	256.4	261.0	1,070	277,895	259.72	261.0	257.0	261.5	256.4	261.0	1,070	259.71	1.75%
2022-07-27	256.5	255.5	257.0	-	-	0	0	-	256.5	255.5	257.0	-	-	0	-	0.00%
2022-07-26	256.5	256.5	-	256.3	257.0	520	133,290	256.33	256.5	256.5	-	256.3	257.0	520	256.33	-0.19%
2022-07-25	257.0	256.0	258.5	257.0	257.3	1,590	408,669	257.02	257.0	256.0	258.5	257.0	257.3	1,590	257.02	-0.12%
2022-07-22	257.3	252.0	259.2	257.0	263.1	10,100	2,625,771	259.98	257.3	252.0	259.2	257.0	263.1	10,100	259.98	-1.79%
2022-07-21	262.0	260.4	262.1	260.0	262.7	370	96,890	261.86	262.0	260.4	262.1	260.0	262.7	370	261.86	0.69%
2022-07-20	260.2	259.0	262.0	257.0	260.2	1,560	403,852	258.88	260.2	259.0	262.0	257.0	260.2	1,560	258.88	2.04%
2022-07-19	255.0	253.8	256.9	254.0	256.2	520	132,925	255.63	255.0	253.8	256.9	254.0	256.2	520	255.63	-0.78%
2022-07-18	257.0	256.2	258.0	251.0	257.0	800	204,790	255.99	257.0	256.2	258.0	251.0	257.0	800	255.99	0.00%
2022-07-15	257.0	256.0	257.0	256.0	258.5	750	193,361	257.81	257.0	256.0	257.0	256.0	258.5	750	257.81	0.23%
2022-07-14	256.4	256.0	259.0	252.2	259.0	1,410	361,710	256.53	256.4	256.0	259.0	252.2	259.0	1,410	256.53	-0.81%
2022-07-13	258.5	255.0	259.0	255.6	258.8	570	146,441	256.91	258.5	255.0	259.0	255.6	258.8	570	256.91	1.37%
2022-07-12	255.0	255.0	259.0	254.0	256.0	650	165,740	254.98	255.0	255.0	259.0	254.0	256.0	650	254.98	-0.39%
2022-07-11	256.0	251.5	258.0	256.0	257.0	600	153,772	256.29	256.0	251.5	258.0	256.0	257.0	600	256.29	-0.35%
2022-07-08	256.9	256.3	259.0	256.3	258.9	500	128,584	257.17	256.9	256.3	259.0	256.3	258.9	500	257.17	1.18%
2022-07-07	253.9	253.9	256.0	253.0	253.9	400	101,470	253.68	253.9	253.9	256.0	253.0	253.9	400	253.68	0.36%
2022-07-06	253.0	253.0	256.3	253.0	260.3	1,470	374,867	255.01	253.0	253.0	256.3	253.0	260.3	1,470	255.01	-2.80%
2022-07-05	260.3	258.4	260.9	258.8	265.0	1,200	313,526	261.27	260.3	258.4	260.9	258.8	265.0	1,200	261.27	-1.77%
2022-07-04	265.0	262.0	265.4	264.0	266.0	1,740	461,065	264.98	265.0	262.0	265.4	264.0	266.0	1,740	264.98	0.00%
2022-06-30	265.0	264.1	269.0	265.0	265.5	340	90,215	265.34	265.0	264.1	269.0	265.0	265.5	340	265.34	-0.19%
2022-06-29	265.5	265.5	269.0	265.5	267.0	550	146,125	265.68	265.5	265.5	269.0	265.5	267.0	550	265.68	-0.56%
2022-06-28	267.0	267.0	270.0	264.5	268.5	1,290	342,158	265.24	267.0	267.0	270.0	264.5	268.5	1,290	265.24	0.79%
2022-06-27	264.9	264.9	270.0	260.8	264.9	4,150	1,094,758	263.80	264.9	264.9	270.0	260.8	264.9	4,150	263.80	1.57%
2022-06-24	260.8	260.8	263.5	255.0	261.8	4,300	1,118,500	260.12	260.8	260.8	263.5	255.0	261.8	4,300	260.12	2.27%
2022-06-23	255.0	255.0	256.0	254.0	259.9	39,450	10,065,093	255.14	255.0	255.0	256.0	254.0	259.9	39,450	255.14	0.28%
2022-06-22	254.3	253.8	255.0	253.8	263.1	19,480	5,038,983	258.67	254.3	253.8	255.0	253.8	263.1	19,480	258.67	-3.05%
2022-06-21	262.3	261.0	265.0	261.5	263.2	650	170,773	262.73	262.3	261.0	265.0	261.5	263.2	650	262.73	0.04%
2022-06-20	262.2	262.0	265.9	262.2	265.0	1,420	373,833	263.26	262.2	262.0	265.9	262.2	265.0	1,420	263.26	-1.72%
2022-06-17	266.8	266.7	266.8	265.1	270.2	4,150	1,108,513	267.11	266.8	266.7	266.8	265.1	270.2	4,150	267.11	-2.63%
2022-06-16	274.0	272.0	274.0	271.0	274.7	420	114,212	271.93	274.0	272.0	274.0	271.0	274.7	420	271.93	1.11%
2022-06-15	271.0	271.0	272.5	270.0	274.0	1,990	540,270	271.49	271.0	271.0	272.5	270.0	274.0	1,990	271.49	-1.31%
2022-06-14	274.6	274.6	274.8	272.4	277.8	1,850	507,592	274.37	274.6	274.6	274.8	272.4	277.8	1,850	274.37	-1.15%
2022-06-13	277.8	277.2	278.0	278.0	288.4	2,940	832,539	283.18	277.8	277.2	278.0	278.0	288.4	2,940	283.18	-5.09%
2022-06-10	292.7	288.2	294.5	289.9	295.0	1,090	319,441	293.07	292.7	288.2	294.5	289.9	295.0	1,090	293.07	-0.78%
2022-06-09	295.0	293.0	295.0	289.4	295.0	870	255,171	293.30	295.0	293.0	295.0	289.4	295.0	870	293.30	0.20%
2022-06-08	294.4	293.0	295.0	289.0	294.5	3,220	935,920	290.66	294.4	293.0	295.0	289.0	294.5	3,220	290.66	2.94%
2022-06-07	286.0	285.5	290.0	286.0	288.3	990	283,442	286.31	286.0	285.5	290.0	286.0	288.3	990	286.31	-0.24%
2022-06-06	286.7	286.0	291.0	286.3	289.0	1,210	348,623	288.12	286.7	286.0	291.0	286.3	289.0	1,210	288.12	-0.80%
2022-06-02	289.0	285.0	294.5	289.0	295.0	2,010	589,583	293.32	289.0	285.0	294.5	289.0	295.0	2,010	293.32	-1.57%
2022-06-01	293.6	290.3	295.0	290.0	293.8	2,870	839,282	292.43	293.6	290.3	295.0	290.0	293.8	2,870	292.43	1.24%
2022-05-31	290.0	289.0	290.0	288.8	292.5	3,710	1,074,925	289.74	290.0	289.0	290.0	288.8	292.5	3,710	289.74	-0.14%
2022-05-30	290.4	290.0	290.4	289.0	290.4	3,840	1,111,813	289.53	290.4	290.0	290.4	289.0	290.4	3,840	289.53	0.03%
2022-05-27	290.3	290.3	300.0	287.0	290.3	2,860	823,952	288.10	290.3	290.3	300.0	287.0	290.3	2,860	288.10	1.01%
2022-05-26	287.4	285.2	287.5	287.4	288.2	580	166,814	287.61	287.4	285.2	287.5	287.4	288.2	580	287.61	1.13%
2022-05-25	284.2	282.9	284.2	280.0	284.2	4,100	1,161,313	283.25	284.2	282.9	284.2	280.0	284.2	4,100	283.25	0.82%
2022-05-24	281.9	279.0	281.9	280.0	282.4	1,700	478,617	281.54	281.9	279.0	281.9	280.0	282.4	1,700	281.54	-0.14%
2022-05-23	282.3	278.0	287.0	279.5	285.4	3,810	1,078,862	283.17	282.3	278.0	287.0	279.5	285.4	3,810	283.17	-0.46%
2022-05-20	283.6	282.8	287.5	282.7	286.6	2,020	575,294	284.80	283.6	282.8	287.5	282.7	286.6	2,020	284.80	-0.14%
2022-05-19	284.0	280.0	284.0	277.7	284.0	530	148,328	279.86	284.0	280.0	284.0	277.7	284.0	530	279.86	0.35%
2022-05-18	283.0	282.5	283.5	282.5	283.5	2,530	715,974	282.99	283.0	282.5	283.5	282.5	283.5	2,530	282.99	0.35%
2022-05-17	282.0	280.0	282.0	268.3	282.0	2,350	636,537	270.87	282.0	280.0	282.0	268.3	282.0	2,350	270.87	4.25%
2022-05-16	270.5	270.5	271.5	270.5	280.4	14,260	3,957,736	277.54	270.5	270.5	271.5	270.5	280.4	14,260	277.54	-0.92%
2022-05-13	273.0	272.3	273.0	270.9	283.2	4,710	1,300,690	276.16	273.0	272.3	273.0	270.9	283.2	4,710	276.15	-3.23%
2022-05-12	282.1	282.0	285.2	282.0	297.5	3,150	912,202	289.59	282.1	282.0	285.2	282.0	297.5	3,150	289.59	-5.97%
2022-05-11	300.0	298.9	313.0	297.7	300.0	1,000	298,881	298.88	300.0	298.9	313.0	297.7	300.0	1,000	298.88	1.01%
2022-05-10	297.0	297.0	297.5	290.0	307.8	3,270	963,561	294.67	297.0	297.0	297.5	290.0	307.8	3,270	294.67	-3.57%
2022-05-06	308.0	306.5	308.6	305.0	310.0	6,150	1,894,465	308.04	308.0	306.5	308.6	305.0	310.0	6,150	308.04	-0.96%
2022-05-05	311.0	306.5	312.0	308.0	313.0	1,390	431,325	310.31	311.0	306.5	312.0	308.0	313.0	1,390	310.31	0.52%
2022-05-04	309.4	309.4	313.0	309.4	317.0	2,470	767,404	310.69	309.4	309.4	313.0	309.4	317.0	2,470	310.69	-2.06%
2022-05-03	315.9	315.9	318.0	314.0	320.6	9,980	3,168,226	317.46	315.9	315.9	318.0	314.0	320.6	9,980	317.46	0.77%
2022-04-29	313.5	312.6	314.2	310.0	313.5	3,100	965,780	311.54	313.5	312.6	314.2	310.0	313.5	3,100	311.54	0.42%
2022-04-28	312.2	312.2	320.0	311.8	319.9	1,560	492,407	315.65	312.2	312.2	320.0	311.8	319.9	1,560	315.65	-0.45%
2022-04-27	313.6	310.0	-	302.1	315.4	9,120	2,783,760	305.24	313.6	310.0	-	302.1	315.4	9,120	305.24	2.82%
2022-04-26	305.0	305.0	335.0	294.6	305.0	4,280	1,275,159	297.93	305.0	305.0	335.0	294.6	305.0	4,280	297.93	3.21%
2022-04-25	295.5	294.5	296.8	294.2	316.0	4,150	1,257,392	302.99	295.5	294.5	296.8	294.2	316.0	4,150	302.99	-6.49%
2022-04-22	316.0	315.0	316.0	315.0	318.1	1,920	608,393	316.87	316.0	315.0	316.0	315.0	318.1	1,920	316.87	0.32%
2022-04-21	315.0	315.0	317.0	311.3	315.1	2,300	721,498	313.69	315.0	315.0	317.0	311.3	315.1	2,300	313.69	-0.94%
2022-04-20	318.0	315.5	318.5	315.1	323.1	930	295,815	318.08	318.0	315.5	318.5	315.1	323.1	930	318.08	-1.58%
2022-04-19	323.1	319.5	325.0	323.1	335.2	2,350	769,572	327.48	323.1	319.5	325.0	323.1	335.2	2,350	327.48	-3.64%
2022-04-14	335.3	332.8	340.0	333.5	339.8	3,229	1,084,299	335.80	335.3	332.8	340.0	333.5	339.8	3,229	335.80	0.06%
2022-04-13	335.1	333.7	350.0	333.3	334.0	1,250	416,929	333.54	335.1	333.7	350.0	333.3	334.0	1,250	333.54	0.45%
2022-04-12	333.6	333.6	338.0	331.5	337.0	3,580	1,198,997	334.92	333.6	333.6	338.0	331.5	337.0	3,580	334.92	-1.30%
2022-04-11	338.0	335.0	338.0	336.6	341.0	2,190	742,294	338.95	338.0	335.0	338.0	336.6	341.0	2,190	338.95	-0.88%
2022-04-08	341.0	341.0	341.4	340.1	343.5	690	235,942	341.94	341.0	341.0	341.4	340.1	343.5	690	341.94	-0.73%
2022-04-07	343.5	343.5	345.8	343.5	347.5	290	100,196	345.50	343.5	343.5	345.8	343.5	347.5	290	345.50	-1.15%
2022-04-06	347.5	345.2	347.5	347.0	348.8	330	114,785	347.83	347.5	345.2	347.5	347.0	348.8	330	347.83	-0.37%
2022-04-04	348.8	348.1	348.8	345.2	348.8	3,510	1,223,737	348.64	348.8	348.1	348.8	345.2	348.8	3,510	348.64	-0.03%
2022-04-01	348.9	346.0	349.0	341.3	348.9	1,320	454,332	344.19	348.9	346.0	349.0	341.3	348.9	1,320	344.19	2.23%
2022-03-31	341.3	340.0	341.3	341.3	344.6	680	233,415	343.26	341.3	340.0	341.3	341.3	344.6	680	343.26	0.00%
2022-03-30	341.3	341.3	344.2	341.3	347.3	1,720	591,928	344.14	341.3	341.3	344.2	341.3	347.3	1,720	344.14	-1.76%
2022-03-29	347.4	338.8	346.9	338.1	348.0	10,110	3,487,896	344.99	347.4	338.8	346.9	338.1	348.0	10,110	344.99	2.18%
2022-03-28	340.0	339.8	341.0	340.0	343.0	630	214,925	341.15	340.0	339.8	341.0	340.0	343.0	630	341.15	-0.87%
2022-03-25	343.0	343.0	344.1	342.9	344.2	600	205,837	343.06	343.0	343.0	344.1	342.9	344.2	600	343.06	-0.32%
2022-03-24	344.1	344.1	346.3	343.8	345.8	780	268,988	344.86	344.1	344.1	346.3	343.8	345.8	780	344.86	-1.69%
2022-03-23	350.0	349.6	356.0	345.8	350.6	1,270	441,688	347.79	350.0	349.6	356.0	345.8	350.6	1,270	347.79	1.07%
2022-03-22	346.3	346.0	348.4	-	-	0	0	-	346.3	346.0	348.4	-	-	0	-	1.05%
2022-03-21	342.7	342.6	349.5	-	-	0	0	-	342.7	342.6	349.5	-	-	0	-	1.51%
2022-03-18	337.6	337.2	337.9	334.4	338.0	3,140	1,057,448	336.77	337.6	337.2	337.9	334.4	338.0	3,140	336.77	0.24%
2022-03-17	336.8	335.7	337.2	334.0	338.7	2,060	692,607	336.22	336.8	335.7	337.2	334.0	338.7	2,060	336.22	1.05%
2022-03-16	333.3	333.2	334.4	330.0	337.4	1,760	588,254	334.24	333.3	333.2	334.4	330.0	337.4	1,760	334.24	0.94%
2022-03-15	330.2	327.0	331.0	327.5	331.0	2,430	800,931	329.60	330.2	327.0	331.0	327.5	331.0	2,430	329.60	-0.24%
2022-03-14	331.0	330.0	333.0	331.0	337.6	4,830	1,605,935	332.49	331.0	330.0	333.0	331.0	337.6	4,830	332.49	-1.98%
2022-03-11	337.7	335.0	340.0	337.7	345.0	2,560	868,810	339.38	337.7	335.0	340.0	337.7	345.0	2,560	339.38	-1.83%
2022-03-10	344.0	343.0	344.4	344.0	344.8	390	134,341	344.46	344.0	343.0	344.4	344.0	344.8	390	344.46	0.00%
2022-03-09	344.0	343.2	344.0	344.0	346.6	6,530	2,252,493	344.95	344.0	343.2	344.0	344.0	346.6	6,530	344.95	-0.58%
2022-03-08	346.0	347.0	348.0	344.0	347.9	11,010	3,808,278	345.89	346.0	347.0	348.0	344.0	347.9	11,010	345.89	-0.06%
2022-03-07	346.2	346.0	348.0	344.1	348.0	3,240	1,122,433	346.43	346.2	346.0	348.0	344.1	348.0	3,240	346.43	-0.66%
2022-03-04	348.5	347.0	349.7	347.0	350.5	2,940	1,027,129	349.36	348.5	347.0	349.7	347.0	350.5	2,940	349.36	-0.34%
2022-03-03	349.7	348.2	349.7	345.0	349.9	752	262,087	348.52	349.7	348.2	349.7	345.0	349.9	752	348.52	1.07%
2022-03-02	346.0	346.0	347.0	345.0	346.0	670	231,605	345.68	346.0	346.0	347.0	345.0	346.0	670	345.68	0.17%
2022-03-01	345.4	345.0	345.5	345.0	345.5	1,310	451,970	345.02	345.4	345.0	345.5	345.0	345.5	1,310	345.02	0.12%
2022-02-28	345.0	345.0	345.1	343.0	345.1	1,430	493,205	344.90	345.0	345.0	345.1	343.0	345.1	1,430	344.90	0.03%
2022-02-25	344.9	342.0	345.8	343.3	346.1	1,370	473,181	345.39	344.9	342.0	345.8	343.3	346.1	1,370	345.39	0.47%
2022-02-24	343.3	343.0	346.5	342.1	348.2	960	330,115	343.87	343.3	343.0	346.5	342.1	348.2	960	343.87	-1.41%
2022-02-23	348.2	346.5	355.0	346.5	348.2	610	212,385	348.17	348.2	346.5	355.0	346.5	348.2	610	348.17	0.93%
2022-02-22	345.0	345.0	346.0	344.3	350.0	500	172,994	345.99	345.0	345.0	346.0	344.3	350.0	500	345.99	-1.43%
2022-02-21	350.0	349.0	354.6	349.0	354.7	1,030	364,071	353.47	350.0	349.0	354.6	349.0	354.7	1,030	353.47	0.23%
2022-02-18	349.2	348.8	355.0	347.7	349.2	2,680	932,699	348.02	349.2	348.8	355.0	347.7	349.2	2,680	348.02	0.32%
2022-02-17	348.1	347.2	350.5	347.2	348.1	190	66,126	348.03	348.1	347.2	350.5	347.2	348.1	190	348.03	0.00%
2022-02-16	348.1	348.1	349.5	347.6	349.6	1,060	369,228	348.33	348.1	348.1	349.5	347.6	349.6	1,060	348.33	0.32%
2022-02-15	347.0	345.5	347.5	344.0	347.0	2,300	794,008	345.22	347.0	345.5	347.5	344.0	347.0	2,300	345.22	0.32%
2022-02-14	345.9	345.5	346.0	346.0	347.6	1,620	561,954	346.89	345.9	345.5	346.0	346.0	347.6	1,620	346.89	-0.57%
2022-02-11	347.9	347.5	347.9	347.9	352.1	510	177,621	348.28	347.9	347.5	347.9	347.9	352.1	510	348.28	-1.19%
2022-02-10	352.1	349.4	354.0	350.0	352.1	2,250	789,834	351.04	352.1	349.4	354.0	350.0	352.1	2,250	351.04	0.60%
2022-02-09	350.0	350.0	350.9	345.0	350.9	1,160	404,526	348.73	350.0	350.0	350.9	345.0	350.9	1,160	348.73	1.16%
2022-02-08	346.0	345.0	346.0	346.0	351.8	1,030	357,332	346.92	346.0	345.0	346.0	346.0	351.8	1,030	346.92	-0.60%
2022-02-07	348.1	348.1	348.9	347.1	349.5	690	240,422	348.44	348.1	348.1	348.9	347.1	349.5	690	348.44	0.03%
2022-02-04	348.0	347.0	348.9	347.0	348.9	1,180	410,639	348.00	348.0	347.0	348.9	347.0	348.9	1,180	348.00	0.29%
2022-01-31	347.0	340.0	347.0	346.2	347.0	1,020	353,812	346.87	347.0	340.0	347.0	346.2	347.0	1,020	346.87	0.23%
2022-01-28	346.2	346.2	347.0	344.7	347.0	820	283,294	345.48	346.2	346.2	347.0	344.7	347.0	820	345.48	0.35%
2022-01-27	345.0	345.0	350.4	344.1	348.5	840	290,771	346.16	345.0	345.0	350.4	344.1	348.5	840	346.16	-1.54%
2022-01-26	350.4	347.6	350.4	344.7	350.4	270	94,344	349.42	350.4	347.6	350.4	344.7	350.4	270	349.42	1.68%
2022-01-25	344.6	333.5	355.0	332.4	344.4	3,050	1,021,134	334.80	344.6	333.5	355.0	332.4	344.4	3,050	334.80	1.95%
2022-01-24	338.0	338.0	356.5	338.0	350.2	8,241	2,833,432	343.82	338.0	338.0	356.5	338.0	350.2	8,241	343.82	-2.87%
2022-01-21	348.0	348.0	349.8	347.0	352.0	620	216,321	348.90	348.0	348.0	349.8	347.0	352.0	620	348.90	-1.92%
2022-01-20	354.8	350.0	357.2	343.6	354.8	2,960	1,030,167	348.03	354.8	350.0	357.2	343.6	354.8	2,960	348.03	2.66%
2022-01-19	345.6	345.4	349.8	344.5	345.8	2,540	876,262	344.99	345.6	345.4	349.8	344.5	345.8	2,540	344.99	0.17%
2022-01-18	345.0	345.0	350.0	345.0	350.0	4,770	1,661,354	348.29	345.0	345.0	350.0	345.0	350.0	4,770	348.29	-1.43%
2022-01-17	350.0	347.6	350.0	347.6	363.2	3,420	1,215,901	355.53	350.0	347.6	350.0	347.6	363.2	3,420	355.53	-3.63%
2022-01-14	363.2	356.0	364.8	358.0	369.8	2,000	723,598	361.80	363.2	356.0	364.8	358.0	369.8	2,000	361.80	1.31%
2022-01-13	358.5	358.5	366.0	358.0	364.3	4,570	1,656,150	362.40	358.5	358.5	366.0	358.0	364.3	4,570	362.40	-1.46%
2022-01-12	363.8	363.8	371.0	362.6	363.8	5,490	1,994,233	363.25	363.8	363.8	371.0	362.6	363.8	5,490	363.25	0.50%
2022-01-11	362.0	362.0	368.7	361.8	366.0	2,050	747,930	364.84	362.0	362.0	368.7	361.8	366.0	2,050	364.84	-1.17%
2022-01-10	366.3	366.2	368.5	366.1	373.0	7,166	2,654,705	370.46	366.3	366.2	368.5	366.1	373.0	7,166	370.46	-1.00%
2022-01-07	370.0	370.0	370.7	370.0	373.1	2,150	796,307	370.38	370.0	370.0	370.7	370.0	373.1	2,150	370.38	0.00%
2022-01-06	370.0	370.0	370.9	370.0	371.0	6,250	2,315,234	370.44	370.0	370.0	370.9	370.0	371.0	6,250	370.44	-0.27%
2022-01-05	371.0	370.2	371.0	368.9	371.7	2,785	1,032,409	370.70	371.0	370.2	371.0	368.9	371.7	2,785	370.70	0.57%
2022-01-04	368.9	367.8	368.9	364.0	368.9	4,300	1,579,427	367.31	368.9	367.8	368.9	364.0	368.9	4,300	367.31	1.35%
2022-01-03	364.0	363.1	365.0	362.5	365.0	990	359,990	363.63	364.0	363.1	365.0	362.5	365.0	990	363.63	0.55%
2021-12-31	362.0	345.0	362.0	362.0	362.1	180	65,161	362.01	362.0	345.0	362.0	362.0	362.1	180	362.01	0.00%
2021-12-30	362.0	359.8	362.0	361.0	363.0	250	90,512	362.05	362.0	359.8	362.0	361.0	363.0	250	362.05	-0.22%
2021-12-29	362.8	356.0	362.9	362.8	363.0	290	105,245	362.91	362.8	356.0	362.9	362.8	363.0	290	362.91	-0.06%
2021-12-28	363.0	361.0	363.0	362.0	364.0	650	235,885	362.90	363.0	361.0	363.0	362.0	364.0	650	362.90	0.19%
2021-12-24	362.3	359.0	364.0	362.3	362.3	380	137,674	362.30	362.3	359.0	364.0	362.3	362.3	380	362.30	1.97%
2021-12-23	355.3	354.8	360.0	354.6	365.2	1,920	694,900	361.93	355.3	354.8	360.0	354.6	365.2	1,920	361.93	-2.58%
2021-12-22	364.7	364.7	367.0	363.0	367.0	817	297,687	364.37	364.7	364.7	367.0	363.0	367.0	817	364.37	0.52%
2021-12-21	362.8	362.7	364.6	361.0	362.8	685	248,453	362.71	362.8	362.7	364.6	361.0	362.8	685	362.71	-0.66%
2021-12-20	365.2	362.3	365.2	362.0	365.4	2,980	1,080,490	362.58	365.2	362.3	365.2	362.0	365.4	2,980	362.58	0.05%
2021-12-17	365.0	365.0	369.0	361.6	365.0	2,844	1,029,881	362.12	365.0	365.0	369.0	361.6	365.0	2,844	362.12	1.08%
2021-12-16	361.1	360.0	361.2	358.0	361.2	9,510	3,423,221	359.96	361.1	360.0	361.2	358.0	361.2	9,510	359.96	0.84%
2021-12-15	358.1	357.9	359.0	357.8	358.1	1,190	425,940	357.93	358.1	357.9	359.0	357.8	358.1	1,190	357.93	0.82%
2021-12-14	355.2	355.2	358.0	355.0	357.1	490	174,424	355.97	355.2	355.2	358.0	355.0	357.1	490	355.97	-0.22%
2021-12-13	356.0	354.9	356.0	353.8	356.0	980	348,329	355.44	356.0	354.9	356.0	353.8	356.0	980	355.44	0.03%
2021-12-10	355.9	355.0	356.0	355.9	357.0	210	74,873	356.54	355.9	355.0	356.0	355.9	357.0	210	356.54	-0.14%
2021-12-09	356.4	355.4	357.0	356.0	357.5	2,291	816,809	356.53	356.4	355.4	357.0	356.0	357.5	2,291	356.53	1.57%
2021-12-08	350.9	350.8	359.9	350.6	358.8	1,190	424,274	356.53	350.9	350.8	359.9	350.6	358.8	1,190	356.53	-1.43%
2021-12-07	356.0	355.4	363.0	348.0	356.0	5,840	2,058,397	352.47	356.0	355.4	363.0	348.0	356.0	5,840	352.47	1.71%
2021-12-06	350.0	350.0	355.0	344.2	360.2	2,565	903,919	352.41	350.0	350.0	355.0	344.2	360.2	2,565	352.41	-2.80%
2021-12-03	360.1	360.0	363.0	360.0	365.0	1,290	467,665	362.53	360.1	360.0	363.0	360.0	365.0	1,290	362.53	-1.29%
2021-12-02	364.8	364.0	365.0	364.0	365.0	1,040	379,425	364.83	364.8	364.0	365.0	364.0	365.0	1,040	364.83	0.19%
2021-12-01	364.1	364.0	365.8	363.8	366.9	3,650	1,334,605	365.65	364.1	364.0	365.8	363.8	366.9	3,650	365.65	-0.76%
2021-11-30	366.9	363.0	368.0	363.2	368.0	1,822	664,471	364.69	366.9	363.0	368.0	363.2	368.0	1,822	364.69	-0.43%
2021-11-29	368.5	363.5	368.5	361.6	368.6	4,711	1,714,424	363.92	368.5	363.5	368.5	361.6	368.6	4,711	363.92	0.99%
2021-11-26	364.9	362.0	368.2	364.9	369.0	2,056	756,003	367.71	364.9	362.0	368.2	364.9	369.0	2,056	367.71	0.25%
2021-11-25	364.0	364.0	367.0	364.0	367.0	2,380	867,628	364.55	364.0	364.0	367.0	364.0	367.0	2,380	364.55	-0.44%
2021-11-24	365.6	362.3	366.0	360.0	365.6	13,710	4,972,789	362.71	365.6	362.3	366.0	360.0	365.6	13,710	362.71	2.55%
2021-11-23	356.5	356.0	356.8	351.2	356.5	1,920	677,260	352.74	356.5	356.0	356.8	351.2	356.5	1,920	352.74	0.85%
2021-11-22	353.5	353.0	353.5	353.0	356.2	1,250	443,669	354.94	353.5	353.0	353.5	353.0	356.2	1,250	354.94	-0.42%
2021-11-19	355.0	355.0	359.0	355.0	359.6	1,147	410,799	358.15	355.0	355.0	359.0	355.0	359.6	1,147	358.15	-1.11%
2021-11-18	359.0	357.0	360.0	358.2	365.1	1,393	504,299	362.02	359.0	357.0	360.0	358.2	365.1	1,393	362.02	-0.69%
2021-11-17	361.5	361.5	365.1	357.3	365.5	2,230	802,674	359.94	361.5	361.5	365.1	357.3	365.5	2,230	359.94	0.14%
2021-11-16	361.0	357.0	362.8	361.0	363.0	790	285,937	361.95	361.0	357.0	362.8	361.0	363.0	790	361.95	-0.47%
2021-11-15	362.7	362.5	362.7	362.3	363.1	420	152,369	362.78	362.7	362.5	362.7	362.3	363.1	420	362.78	0.47%
2021-11-12	361.0	360.6	361.0	360.0	361.0	1,440	518,670	360.19	361.0	360.6	361.0	360.0	361.0	1,440	360.19	0.89%
2021-11-11	357.8	356.0	360.5	357.8	361.0	3,844	1,383,099	359.81	357.8	356.0	360.5	357.8	361.0	3,844	359.81	-0.58%
2021-11-10	359.9	359.4	362.0	359.4	361.8	1,885	679,032	360.23	359.9	359.4	362.0	359.4	361.8	1,885	360.23	-0.53%
2021-11-09	361.8	351.0	364.0	361.6	365.1	1,640	597,042	364.05	361.8	351.0	364.0	361.6	365.1	1,640	364.05	-0.60%
2021-11-08	364.0	362.4	364.0	358.7	365.9	4,020	1,462,249	363.74	364.0	362.4	364.0	358.7	365.9	4,020	363.74	1.45%
2021-11-05	358.8	357.5	365.2	356.8	362.7	4,390	1,572,048	358.10	358.8	357.5	365.2	356.8	362.7	4,390	358.10	0.79%
2021-11-04	356.0	356.0	359.0	355.0	357.0	1,190	423,700	356.05	356.0	356.0	359.0	355.0	357.0	1,190	356.05	-0.28%
2021-11-03	357.0	355.0	356.3	357.0	360.0	820	293,226	357.59	357.0	355.0	356.3	357.0	360.0	820	357.59	-0.20%
2021-11-02	357.7	357.6	359.2	356.8	360.0	22,205	7,936,870	357.44	357.7	357.6	359.2	356.8	360.0	22,205	357.44	-0.42%
2021-11-01	359.2	359.2	362.7	359.0	363.0	2,135	769,093	360.23	359.2	359.2	362.7	359.0	363.0	2,135	360.23	-0.36%
2021-10-29	360.5	360.1	362.2	357.2	362.1	10,135	3,638,386	358.99	360.5	360.1	362.2	357.2	362.1	10,135	358.99	0.73%
2021-10-28	357.9	348.0	359.9	355.2	358.1	3,643	1,300,606	357.02	357.9	348.0	359.9	355.2	358.1	3,643	357.02	0.53%
2021-10-27	356.0	356.1	359.9	347.7	356.5	8,404	2,952,722	351.35	356.0	356.1	359.9	347.7	356.5	8,404	351.35	2.39%
2021-10-26	347.7	345.0	348.5	345.5	349.4	2,770	962,652	347.53	347.7	345.0	348.5	345.5	349.4	2,770	347.53	-0.49%
2021-10-25	349.4	348.2	349.4	348.2	349.8	910	317,697	349.12	349.4	348.2	349.4	348.2	349.8	910	349.12	0.03%
2021-10-22	349.3	348.9	349.9	349.2	350.0	430	150,248	349.41	349.3	348.9	349.9	349.2	350.0	430	349.41	-0.17%
2021-10-21	349.9	348.0	350.0	348.1	350.0	1,460	509,796	349.18	349.9	348.0	350.0	348.1	350.0	1,460	349.18	0.89%
2021-10-20	346.8	346.8	351.0	346.1	351.0	1,370	479,127	349.73	346.8	346.8	351.0	346.1	351.0	1,370	349.73	-0.91%
2021-10-19	350.0	349.9	352.0	349.8	352.0	920	322,053	350.06	350.0	349.9	352.0	349.8	352.0	920	350.06	0.00%
2021-10-18	350.0	350.0	352.0	348.2	350.0	950	332,121	349.60	350.0	350.0	352.0	348.2	350.0	950	349.60	0.11%
2021-10-15	349.6	347.3	356.0	349.1	359.9	1,610	566,670	351.97	349.6	347.3	356.0	349.1	359.9	1,610	351.97	-0.96%
2021-10-12	353.0	350.0	355.0	350.1	354.9	1,160	407,139	350.98	353.0	350.0	355.0	350.1	354.9	1,160	350.98	0.89%
2021-10-11	349.9	345.6	349.9	344.0	350.0	2,940	1,018,518	346.43	349.9	345.6	349.9	344.0	350.0	2,940	346.43	1.77%
2021-10-08	343.8	342.5	343.8	343.7	343.8	280	96,261	343.79	343.8	342.5	343.8	343.7	343.8	280	343.79	0.00%
2021-10-07	343.8	341.0	343.8	341.4	343.8	2,620	896,535	342.19	343.8	341.0	343.8	341.4	343.8	2,620	342.19	0.70%
2021-10-06	341.4	339.7	341.5	340.0	341.5	760	259,189	341.04	341.4	339.7	341.5	340.0	341.5	760	341.04	0.50%
2021-10-05	339.7	338.6	339.9	337.0	340.0	2,070	700,119	338.22	339.7	338.6	339.9	337.0	340.0	2,070	338.22	0.80%
2021-10-04	337.0	336.3	337.7	335.9	337.0	2,730	917,440	336.06	337.0	336.3	337.7	335.9	337.0	2,730	336.06	0.18%
2021-09-30	336.4	331.0	336.4	336.1	337.6	780	262,648	336.73	336.4	331.0	336.4	336.1	337.6	780	336.73	-0.65%
2021-09-29	338.6	338.6	340.0	335.0	336.0	530	177,728	335.34	338.6	338.6	340.0	335.0	336.0	530	335.34	0.77%
2021-09-28	336.0	333.5	340.0	332.0	336.0	1,890	630,177	333.43	336.0	333.5	340.0	332.0	336.0	1,890	333.43	0.21%
2021-09-27	335.3	333.0	336.0	336.5	340.1	1,440	488,987	339.57	335.3	333.0	336.0	336.5	340.1	1,440	339.57	-0.83%
2021-09-24	338.1	338.1	340.0	338.1	340.0	922	312,918	339.39	338.1	338.1	340.0	338.1	340.0	922	339.39	-0.24%
2021-09-23	338.9	338.9	340.0	329.0	340.0	4,000	1,342,403	335.60	338.9	338.9	340.0	329.0	340.0	4,000	335.60	1.59%
2021-09-21	333.6	332.0	334.0	331.8	339.0	2,510	840,154	334.72	333.6	332.0	334.0	331.8	339.0	2,510	334.72	-1.59%
2021-09-20	339.0	337.8	344.4	337.0	340.9	6,250	2,116,578	338.65	339.0	337.8	344.4	337.0	340.9	6,250	338.65	-0.29%
2021-09-17	340.0	338.0	340.0	339.8	342.6	490	166,959	340.73	340.0	338.0	340.0	339.8	342.6	490	340.73	0.62%
2021-09-16	337.9	337.3	339.8	337.5	340.1	360	121,870	338.53	337.9	337.3	339.8	337.5	340.1	360	338.53	-0.47%
2021-09-15	339.5	337.7	344.4	335.0	339.6	2,170	729,196	336.04	339.5	337.7	344.4	335.0	339.6	2,170	336.04	0.53%
2021-09-14	337.7	337.0	338.5	337.7	338.5	850	287,315	338.02	337.7	337.0	338.5	337.7	338.5	850	338.02	-0.24%
2021-09-13	338.5	338.0	342.0	338.5	342.0	2,180	740,360	339.61	338.5	338.0	342.0	338.5	342.0	2,180	339.61	-0.03%
2021-09-10	338.6	338.5	343.0	338.0	338.6	1,840	622,366	338.24	338.6	338.5	343.0	338.0	338.6	1,840	338.24	0.06%
2021-09-09	338.4	335.0	341.0	335.7	337.8	2,670	900,216	337.16	338.4	335.0	341.0	335.7	337.8	2,670	337.16	0.45%
2021-09-08	336.9	336.6	336.9	336.5	341.0	1,750	590,426	337.39	336.9	336.6	336.9	336.5	341.0	1,750	337.39	-1.20%
2021-09-07	341.0	340.5	343.2	341.0	343.2	410	140,455	342.57	341.0	340.5	343.2	341.0	343.2	410	342.57	-0.26%
2021-09-06	341.9	340.2	342.8	339.9	342.8	1,331	453,065	340.39	341.9	340.2	342.8	339.9	342.8	1,331	340.39	-0.26%
2021-09-03	342.8	337.0	343.0	338.2	342.8	5,690	1,945,210	341.86	342.8	337.0	343.0	338.2	342.8	5,690	341.86	-0.06%
2021-09-02	343.0	338.0	344.0	330.0	344.4	4,470	1,515,310	339.00	343.0	338.0	344.0	330.0	344.4	4,470	339.00	-0.15%
2021-09-01	343.5	340.2	344.0	337.7	343.8	7,480	2,554,195	341.47	343.5	340.2	344.0	337.7	343.8	7,480	341.47	1.39%
2021-08-31	338.8	338.8	343.0	335.0	340.7	1,957	662,404	338.48	338.8	338.8	343.0	335.0	340.7	1,957	338.48	0.53%
2021-08-30	337.0	337.0	338.4	333.4	337.0	650	218,327	335.89	337.0	337.0	338.4	333.4	337.0	650	335.89	1.08%
2021-08-27	333.4	332.4	335.0	332.0	333.4	370	123,099	332.70	333.4	332.4	335.0	332.0	333.4	370	332.70	0.69%
2021-08-26	331.1	331.1	339.9	330.5	337.5	4,610	1,547,721	335.73	331.1	331.1	339.9	330.5	337.5	4,610	335.73	-1.63%
2021-08-25	336.6	336.4	336.5	332.0	336.7	1,370	459,410	335.34	336.6	336.4	336.5	332.0	336.7	1,370	335.34	1.97%
2021-08-24	330.1	330.1	330.5	330.0	337.0	5,660	1,891,679	334.22	330.1	330.1	330.5	330.0	337.0	5,660	334.22	-1.34%
2021-08-23	334.6	333.3	336.0	334.0	341.0	7,530	2,538,370	337.10	334.6	333.3	336.0	334.0	341.0	7,530	337.10	-1.67%
2021-08-20	340.3	334.2	342.0	335.3	342.1	3,950	1,340,014	339.24	340.3	334.2	342.0	335.3	342.1	3,950	339.24	-0.50%
2021-08-19	342.0	337.2	344.0	338.0	342.0	2,040	693,434	339.92	342.0	337.2	344.0	338.0	342.0	2,040	339.92	1.27%
2021-08-18	337.7	337.5	342.0	337.1	342.5	1,870	636,517	340.38	337.7	337.5	342.0	337.1	342.5	1,870	340.38	0.42%
2021-08-17	336.3	336.3	341.0	335.4	343.0	490	166,786	340.38	336.3	336.3	341.0	335.4	343.0	490	340.38	-1.95%
2021-08-16	343.0	342.1	343.0	340.0	345.0	4,730	1,615,334	341.51	343.0	342.1	343.0	340.0	345.0	4,730	341.51	0.94%
2021-08-13	339.8	338.0	342.9	337.8	342.9	3,600	1,224,414	340.12	339.8	338.0	342.9	337.8	342.9	3,600	340.12	-0.38%
2021-08-12	341.1	340.1	343.6	341.1	344.3	420	144,194	343.32	341.1	340.1	343.6	341.1	344.3	420	343.32	-0.87%
2021-08-11	344.1	343.5	344.1	343.6	345.0	520	179,061	344.35	344.1	343.5	344.1	343.6	345.0	520	344.35	-0.23%
2021-08-10	344.9	344.8	345.8	342.5	347.7	3,390	1,169,553	345.00	344.9	344.8	345.8	342.5	347.7	3,390	345.00	0.70%
2021-08-09	342.5	342.3	345.0	336.4	342.5	810	274,857	339.33	342.5	342.3	345.0	336.4	342.5	810	339.33	1.03%
2021-08-06	339.0	338.9	339.0	338.8	340.0	510	173,224	339.65	339.0	338.9	339.0	338.8	340.0	510	339.65	0.06%
2021-08-05	338.8	338.8	340.0	334.5	339.0	2,190	737,433	336.73	338.8	338.8	340.0	334.5	339.0	2,190	336.73	0.50%
2021-08-04	337.1	337.1	338.0	336.1	338.0	670	226,068	337.41	337.1	337.1	338.0	336.1	338.0	670	337.41	0.63%
2021-08-03	335.0	328.0	335.0	331.2	335.0	2,410	803,929	333.58	335.0	328.0	335.0	331.2	335.0	2,410	333.58	0.54%
2021-08-02	333.2	333.0	334.9	331.5	335.9	930	310,299	333.65	333.2	333.0	334.9	331.5	335.9	930	333.65	0.73%
2021-07-30	330.8	328.9	337.7	321.7	330.8	6,300	2,043,475	324.36	330.8	328.9	337.7	321.7	330.8	6,300	324.36	2.16%
2021-07-29	323.8	323.6	325.0	319.0	323.8	6,090	1,962,877	322.31	323.8	323.6	325.0	319.0	323.8	6,090	322.31	0.94%
2021-07-28	320.8	320.0	320.8	319.0	322.5	1,082	347,102	320.80	320.8	320.0	320.8	319.0	322.5	1,082	320.80	-0.12%
2021-07-27	321.2	312.7	321.3	321.2	323.8	7,110	2,292,448	322.43	321.2	312.7	321.3	321.2	323.8	7,110	322.43	-0.56%
2021-07-26	323.0	323.0	323.8	317.0	323.8	4,380	1,401,056	319.88	323.0	323.0	323.8	317.0	323.8	4,380	319.88	-0.06%
2021-07-23	323.2	323.0	323.2	323.8	324.5	1,740	564,322	324.32	323.2	323.0	323.2	323.8	324.5	1,740	324.32	-0.19%
2021-07-22	323.8	323.7	325.0	321.9	323.6	880	284,341	323.11	323.8	323.7	325.0	321.9	323.6	880	323.11	0.22%
2021-07-21	323.1	322.5	323.2	317.9	323.4	1,300	418,973	322.29	323.1	322.5	323.2	317.9	323.4	1,300	322.29	2.28%
2021-07-20	315.9	312.7	337.7	308.0	315.9	4,920	1,526,234	310.21	315.9	312.7	337.7	308.0	315.9	4,920	310.21	1.25%
2021-07-19	312.0	310.0	312.0	312.0	326.4	5,040	1,599,422	317.35	312.0	310.0	312.0	312.0	326.4	5,040	317.35	-4.44%
2021-07-16	326.5	326.5	328.8	322.5	330.0	2,930	954,475	325.76	326.5	326.5	328.8	322.5	330.0	2,930	325.76	1.18%
2021-07-15	322.7	322.7	337.7	321.0	324.1	2,210	712,076	322.21	322.7	322.7	337.7	321.0	324.1	2,210	322.21	0.53%
2021-07-14	321.0	318.9	321.0	317.0	321.8	3,830	1,223,711	319.51	321.0	318.9	321.0	317.0	321.8	3,830	319.51	0.31%
2021-07-13	320.0	319.0	320.0	318.8	331.0	3,360	1,086,580	323.39	320.0	319.0	320.0	318.8	331.0	3,360	323.39	0.00%
2021-07-12	320.0	319.0	322.0	317.7	332.2	8,030	2,585,589	321.99	320.0	319.0	322.0	317.7	332.2	8,030	321.99	-3.50%
2021-07-09	331.6	331.8	332.8	326.1	334.8	5,810	1,930,258	332.23	331.6	331.8	332.8	326.1	334.8	5,810	332.23	-1.28%
2021-07-08	335.9	335.0	335.9	335.9	345.0	5,820	1,988,399	341.65	335.9	335.0	335.9	335.9	345.0	5,820	341.65	-0.94%
2021-07-07	339.1	339.0	360.0	330.0	341.5	9,260	3,108,361	335.68	339.1	339.0	360.0	330.0	341.5	9,260	335.68	-0.35%
2021-07-06	340.3	339.9	342.2	340.0	349.5	5,350	1,859,234	347.52	340.3	339.9	342.2	340.0	349.5	5,350	347.52	-2.60%
2021-07-05	349.4	348.5	349.4	345.5	357.8	5,840	2,051,613	351.30	349.4	348.5	349.4	345.5	357.8	5,840	351.30	-1.49%
2021-07-02	354.7	354.5	357.0	353.5	356.9	6,310	2,242,209	355.34	354.7	354.5	357.0	353.5	356.9	6,310	355.34	0.57%
2021-06-30	352.7	352.5	354.0	351.0	355.2	2,660	939,555	353.22	352.7	352.5	354.0	351.0	355.2	2,660	353.22	0.48%
2021-06-29	351.0	350.0	351.0	348.0	352.0	6,520	2,276,928	349.22	351.0	350.0	351.0	348.0	352.0	6,520	349.22	0.46%
2021-06-28	349.4	348.0	-	342.4	349.4	1,690	587,006	347.34	349.4	348.0	-	342.4	349.4	1,690	347.34	2.16%
2021-06-25	342.0	340.0	344.0	340.0	342.0	2,590	883,520	341.13	342.0	340.0	344.0	340.0	342.0	2,590	341.13	0.35%
2021-06-24	340.8	338.0	340.8	338.1	341.0	2,320	788,384	339.82	340.8	338.0	340.8	338.1	341.0	2,320	339.82	-0.06%
2021-06-23	341.0	338.6	341.0	340.0	343.0	2,620	893,737	341.12	341.0	338.6	341.0	340.0	343.0	2,620	341.12	-0.41%
2021-06-22	342.4	342.2	342.4	337.9	342.4	1,270	433,965	341.70	342.4	342.2	342.4	337.9	342.4	1,270	341.70	1.33%
2021-06-21	337.9	337.0	338.0	336.0	340.5	4,090	1,384,401	338.48	337.9	337.0	338.0	336.0	340.5	4,090	338.48	-1.49%
2021-06-18	343.0	341.0	348.0	339.0	343.0	1,640	558,467	340.53	343.0	341.0	348.0	339.0	343.0	1,640	340.53	1.48%
2021-06-17	338.0	337.0	338.0	336.0	339.3	840	283,781	337.83	338.0	337.0	338.0	336.0	339.3	840	337.83	0.30%
2021-06-16	337.0	335.0	339.0	337.0	347.0	5,590	1,917,380	343.00	337.0	335.0	339.0	337.0	347.0	5,590	343.00	-2.60%
2021-06-15	346.0	344.0	346.0	338.0	347.4	5,230	1,795,641	343.33	346.0	344.0	346.0	338.0	347.4	5,230	343.33	2.43%
2021-06-11	337.8	337.8	338.8	333.0	337.8	1,160	390,388	336.54	337.8	337.8	338.8	333.0	337.8	1,160	336.54	1.44%
2021-06-10	333.0	332.5	333.2	332.5	334.6	1,330	443,831	333.71	333.0	332.5	333.2	332.5	334.6	1,330	333.71	0.00%
2021-06-09	333.0	330.6	333.8	328.6	333.0	2,310	765,072	331.20	333.0	330.6	333.8	328.6	333.0	2,310	331.20	0.30%
2021-06-08	332.0	330.0	335.0	332.0	338.5	9,630	3,233,930	335.82	332.0	330.0	335.0	332.0	338.5	9,630	335.82	-0.84%
2021-06-07	334.8	333.0	334.8	334.8	338.5	5,510	1,852,391	336.19	334.8	333.0	334.8	334.8	338.5	5,510	336.19	-0.59%
2021-06-04	336.8	336.5	336.8	333.0	336.8	3,220	1,080,430	335.54	336.8	336.5	336.8	333.0	336.8	3,220	335.54	0.54%
2021-06-03	335.0	333.4	335.0	330.8	335.0	1,430	476,357	333.12	335.0	333.4	335.0	330.8	335.0	1,430	333.12	1.27%
2021-06-02	330.8	330.8	333.0	330.8	335.0	5,410	1,800,075	332.73	330.8	330.8	333.0	330.8	335.0	5,410	332.73	-0.39%
2021-06-01	332.1	332.1	332.5	326.0	332.5	3,670	1,205,519	328.48	332.1	332.1	332.5	326.0	332.5	3,670	328.48	1.87%
2021-05-31	326.0	325.4	326.0	322.6	326.5	6,230	2,022,973	324.71	326.0	325.4	326.0	322.6	326.5	6,230	324.71	-0.15%
2021-05-28	326.5	326.2	326.5	324.0	326.5	3,200	1,039,940	324.98	326.5	326.2	326.5	324.0	326.5	3,200	324.98	0.83%
2021-05-27	323.8	322.0	323.8	322.0	328.0	7,188	2,353,436	327.41	323.8	322.0	323.8	322.0	328.0	7,188	327.41	-0.95%
2021-05-26	326.9	325.3	327.9	325.0	328.0	1,680	547,958	326.17	326.9	325.3	327.9	325.0	328.0	1,680	326.17	0.34%
2021-05-25	325.8	325.8	328.0	325.0	330.0	1,080	353,845	327.63	325.8	325.8	328.0	325.0	330.0	1,080	327.63	-0.70%
2021-05-24	328.1	324.0	328.1	321.0	329.8	6,946	2,269,189	326.69	328.1	324.0	328.1	321.0	329.8	6,946	326.69	1.58%
2021-05-21	323.0	318.2	323.0	315.2	323.0	2,325	742,276	319.26	323.0	318.2	323.0	315.2	323.0	2,325	319.26	1.76%
2021-05-20	317.4	316.0	317.9	313.1	317.4	3,487	1,099,456	315.30	317.4	316.0	317.9	313.1	317.4	3,487	315.30	0.54%
2021-05-18	315.7	313.4	315.8	316.6	317.6	210	66,544	316.88	315.7	313.4	315.8	316.6	317.6	210	316.88	0.67%
2021-05-17	313.6	310.0	317.4	305.3	318.3	7,480	2,348,274	313.94	313.6	310.0	317.4	305.3	318.3	7,480	313.94	-0.98%
2021-05-14	316.7	313.0	318.0	314.7	320.0	1,470	464,048	315.68	316.7	313.0	318.0	314.7	320.0	1,470	315.68	1.77%
2021-05-13	311.2	309.0	313.0	307.7	318.4	2,300	718,276	312.29	311.2	309.0	313.0	307.7	318.4	2,300	312.29	0.32%
2021-05-12	310.2	310.0	310.2	309.3	312.0	2,108	653,556	310.04	310.2	310.0	310.2	309.3	312.0	2,108	310.04	-1.52%
2021-05-11	315.0	314.2	315.0	312.2	319.1	1,060	333,726	314.84	315.0	314.2	315.0	312.2	319.1	1,060	314.84	-1.28%
2021-05-10	319.1	319.1	321.0	313.6	320.0	2,918	926,984	317.68	319.1	319.1	321.0	313.6	320.0	2,918	317.68	1.46%
2021-05-07	314.5	314.5	316.2	312.9	320.0	1,890	595,232	314.94	314.5	314.5	316.2	312.9	320.0	1,890	314.94	-1.10%
2021-05-06	318.0	317.1	318.0	318.0	324.4	3,580	1,149,651	321.13	318.0	317.1	318.0	318.0	324.4	3,580	321.13	-0.13%
2021-05-05	318.4	318.1	320.0	315.0	318.6	1,010	320,600	317.43	318.4	318.1	320.0	315.0	318.6	1,010	317.43	1.08%
2021-05-04	315.0	315.0	325.0	312.9	319.0	1,080	341,029	315.77	315.0	315.0	325.0	312.9	319.0	1,080	315.77	-0.97%
2021-05-03	318.1	314.0	320.1	310.0	327.8	5,120	1,624,111	317.21	318.1	314.0	320.1	310.0	327.8	5,120	317.21	0.19%
2021-04-30	317.5	312.0	319.5	315.3	330.0	3,670	1,169,667	318.71	317.5	312.0	319.5	315.3	330.0	3,670	318.71	0.09%
2021-04-29	317.2	317.2	320.0	317.2	318.4	2,090	664,955	318.16	317.2	317.2	320.0	317.2	318.4	2,090	318.16	-0.09%
2021-04-28	317.5	313.5	318.4	315.0	318.4	1,010	319,458	316.30	317.5	313.5	318.4	315.0	318.4	1,010	316.30	0.79%
2021-04-27	315.0	313.0	316.8	310.0	317.1	2,990	932,771	311.96	315.0	313.0	316.8	310.0	317.1	2,990	311.96	0.77%
2021-04-26	312.6	306.6	312.6	308.0	318.9	3,690	1,160,512	314.50	312.6	306.6	312.6	308.0	318.9	3,690	314.50	-1.39%
2021-04-23	317.0	308.0	317.0	305.7	320.0	6,570	2,047,870	311.70	317.0	308.0	317.0	305.7	320.0	6,570	311.70	0.06%
2021-04-22	316.8	315.0	322.4	322.6	327.5	4,250	1,382,674	325.34	316.8	315.0	322.4	322.6	327.5	4,250	325.34	-3.12%
2021-04-21	327.0	326.0	327.5	324.0	327.0	2,020	658,043	325.76	327.0	326.0	327.5	324.0	327.0	2,020	325.76	0.00%
2021-04-20	327.0	325.5	327.0	324.0	330.0	6,220	2,031,956	326.68	327.0	325.5	327.0	324.0	330.0	6,220	326.68	1.46%
2021-04-19	322.3	322.3	322.6	313.2	322.6	3,240	1,028,791	317.53	322.3	322.3	322.6	313.2	322.6	3,240	317.53	3.07%
2021-04-16	312.7	312.0	314.5	310.0	318.0	2,380	750,497	315.33	312.7	312.0	314.5	310.0	318.0	2,380	315.33	-1.36%
2021-04-15	317.0	316.0	317.5	316.0	318.5	5,410	1,716,587	317.30	317.0	316.0	317.5	316.0	318.5	5,410	317.30	0.32%
2021-04-14	316.0	315.0	316.0	303.5	316.0	6,870	2,137,551	311.14	316.0	315.0	316.0	303.5	316.0	6,870	311.14	1.35%
2021-04-13	311.8	310.5	311.8	300.0	312.0	5,630	1,726,818	306.72	311.8	310.5	311.8	300.0	312.0	5,630	306.72	3.28%
2021-04-12	301.9	301.6	301.9	296.9	301.9	6,682	2,002,608	299.70	301.9	301.6	301.9	296.9	301.9	6,682	299.70	1.04%
2021-04-09	298.8	298.6	298.8	297.0	298.8	2,100	625,904	298.05	298.8	298.6	298.8	297.0	298.8	2,100	298.05	0.00%
2021-04-08	298.8	297.0	298.8	297.3	298.8	2,340	697,950	298.27	298.8	297.0	298.8	297.3	298.8	2,340	298.27	0.27%
2021-04-07	298.0	296.4	298.0	292.2	298.8	3,670	1,084,279	295.44	298.0	296.4	298.0	292.2	298.8	3,670	295.44	2.19%
2021-04-01	291.6	291.0	292.0	288.0	291.0	3,770	1,091,267	289.46	291.6	291.0	292.0	288.0	291.0	3,770	289.46	1.60%
2021-03-31	287.0	287.0	288.5	286.6	288.6	890	255,795	287.41	287.0	287.0	288.5	286.6	288.6	890	287.41	0.10%
2021-03-30	286.7	286.5	287.0	285.4	288.5	680	195,485	287.48	286.7	286.5	287.0	285.4	288.5	680	287.48	-0.35%
2021-03-29	287.7	283.8	287.7	278.0	288.0	630	177,772	282.18	287.7	283.8	287.7	278.0	288.0	630	282.18	3.49%
2021-03-26	278.0	277.0	278.0	275.0	279.0	1,300	360,262	277.12	278.0	277.0	278.0	275.0	279.0	1,300	277.12	-0.22%
2021-03-25	278.6	278.1	280.0	274.1	280.3	1,380	384,242	278.44	278.6	278.1	280.0	274.1	280.3	1,380	278.44	-0.50%
2021-03-24	280.0	275.0	283.0	279.2	285.9	1,330	372,764	280.27	280.0	275.0	283.0	279.2	285.9	1,330	280.27	-1.86%
2021-03-23	285.3	285.0	285.4	285.0	286.0	640	182,876	285.74	285.3	285.0	285.4	285.0	286.0	640	285.74	0.39%
2021-03-22	284.2	284.2	290.0	284.1	290.0	2,090	602,694	288.37	284.2	284.2	290.0	284.1	290.0	2,090	288.37	-1.66%
2021-03-19	289.0	287.0	289.0	286.8	289.2	1,747	503,673	288.31	289.0	287.0	289.0	286.8	289.2	1,747	288.31	0.17%
2021-03-18	288.5	288.5	290.0	286.4	288.5	1,730	498,731	288.28	288.5	288.5	290.0	286.4	288.5	1,730	288.28	0.70%
2021-03-17	286.5	286.5	289.0	285.6	289.2	1,327	381,610	287.57	286.5	286.5	289.0	285.6	289.2	1,327	287.57	-0.62%
2021-03-16	288.3	285.3	288.3	285.3	289.0	1,620	466,369	287.88	288.3	285.3	288.3	285.3	289.0	1,620	287.88	0.56%
2021-03-15	286.7	284.5	286.7	284.3	286.8	480	137,474	286.40	286.7	284.5	286.7	284.3	286.8	480	286.40	-0.03%
2021-03-12	286.8	286.4	287.0	283.0	287.0	1,570	447,571	285.08	286.8	286.4	287.0	283.0	287.0	1,570	285.08	1.13%
2021-03-11	283.6	283.5	287.0	282.8	290.0	2,850	816,237	286.40	283.6	283.5	287.0	282.8	290.0	2,850	286.40	0.53%
2021-03-10	282.1	280.1	282.6	281.8	282.7	1,150	324,525	282.20	282.1	280.1	282.6	281.8	282.7	1,150	282.20	-0.21%
2021-03-09	282.7	280.0	282.8	278.8	285.0	1,940	548,658	282.81	282.7	280.0	282.8	278.8	285.0	1,940	282.81	0.57%
2021-03-08	281.1	281.0	285.4	281.1	286.0	3,200	908,442	283.89	281.1	281.0	285.4	281.1	286.0	3,200	283.89	-1.68%
2021-03-05	285.9	285.9	286.0	278.6	289.0	1,050	297,371	283.21	285.9	285.9	286.0	278.6	289.0	1,050	283.21	-1.07%
2021-03-04	289.0	285.0	289.0	287.8	291.3	980	283,100	288.88	289.0	285.0	289.0	287.8	291.3	980	288.88	-0.79%
2021-03-03	291.3	285.0	291.3	289.4	294.8	6,159	1,799,860	292.23	291.3	285.0	291.3	289.4	294.8	6,159	292.23	0.66%
2021-03-02	289.4	289.0	289.4	289.4	291.0	1,820	528,753	290.52	289.4	289.0	289.4	289.4	291.0	1,820	290.52	0.14%
2021-03-01	289.0	289.0	289.5	288.1	290.0	2,790	806,876	289.20	289.0	289.0	289.5	288.1	290.0	2,790	289.20	0.84%
2021-02-26	286.6	277.4	286.6	277.3	286.6	9,460	2,656,938	280.86	286.6	277.4	286.6	277.3	286.6	9,460	280.86	0.46%
2021-02-25	285.3	282.0	286.1	285.0	288.0	5,550	1,583,271	285.27	285.3	282.0	286.1	285.0	288.0	5,550	285.27	0.11%
2021-02-24	285.0	282.0	286.7	285.0	293.8	5,380	1,553,924	288.83	285.0	282.0	286.7	285.0	293.8	5,380	288.83	-1.11%
2021-02-23	288.2	288.2	290.6	288.2	293.8	5,580	1,617,841	289.94	288.2	288.2	290.6	288.2	293.8	5,580	289.94	-0.03%
2021-02-22	288.3	288.0	290.4	288.0	294.0	5,090	1,480,781	290.92	288.3	288.0	290.4	288.0	294.0	5,090	290.92	-1.87%
2021-02-19	293.8	291.5	299.7	291.0	296.0	2,220	652,965	294.13	293.8	291.5	299.7	291.0	296.0	2,220	294.13	0.96%
2021-02-18	291.0	290.0	291.0	289.0	293.6	6,410	1,866,575	291.20	291.0	290.0	291.0	289.0	293.6	6,410	291.20	-0.14%
2021-02-17	291.4	290.5	291.5	290.0	295.5	6,538	1,910,630	292.23	291.4	290.5	291.5	290.0	295.5	6,538	292.23	-1.69%
2021-02-16	296.4	295.5	296.4	285.0	298.2	6,521	1,923,753	295.01	296.4	295.5	296.4	285.0	298.2	6,521	295.01	4.37%
2021-02-11	284.0	282.2	284.0	283.0	284.0	550	155,965	283.57	284.0	282.2	284.0	283.0	284.0	550	283.57	0.35%
2021-02-10	283.0	282.0	283.0	280.0	283.6	771	217,772	282.45	283.0	282.0	283.0	280.0	283.6	771	282.45	1.07%
2021-02-09	280.0	278.2	290.0	277.0	280.6	3,830	1,065,628	278.23	280.0	278.2	290.0	277.0	280.6	3,830	278.23	0.68%
2021-02-08	278.1	278.1	280.0	277.5	288.0	3,070	870,423	283.53	278.1	278.1	280.0	277.5	288.0	3,070	283.53	-2.08%
2021-02-05	284.0	283.0	284.0	282.0	285.0	1,390	394,503	283.82	284.0	283.0	284.0	282.0	285.0	1,390	283.82	0.89%
2021-02-04	281.5	281.5	282.0	280.6	290.0	2,450	692,192	282.53	281.5	281.5	282.0	280.6	290.0	2,450	282.53	-1.23%
2021-02-03	285.0	283.0	285.0	277.0	285.0	3,140	881,228	280.65	285.0	283.0	285.0	277.0	285.0	3,140	280.65	3.30%
2021-02-02	275.9	275.0	275.9	269.2	276.0	2,040	555,030	272.07	275.9	275.0	275.9	269.2	276.0	2,040	272.07	3.29%
2021-02-01	267.1	267.0	270.0	267.1	274.4	6,820	1,840,027	269.80	267.1	267.0	270.0	267.1	274.4	6,820	269.80	-2.34%
2021-01-29	273.5	273.5	274.6	263.6	278.5	11,430	3,078,563	269.34	273.5	273.5	274.6	263.6	278.5	11,430	269.34	3.99%
2021-01-28	263.0	265.0	273.6	262.6	285.8	12,960	3,529,436	272.33	263.0	265.0	273.6	262.6	285.8	12,960	272.33	-8.84%
2021-01-27	288.5	286.0	289.9	283.0	293.3	5,850	1,683,710	287.81	288.5	286.0	289.9	283.0	293.3	5,850	287.81	1.94%
2021-01-26	283.0	283.0	286.6	283.0	295.3	3,300	948,570	287.45	283.0	283.0	286.6	283.0	295.3	3,300	287.45	-4.39%
2021-01-25	296.0	296.0	296.8	296.0	297.9	1,710	506,675	296.30	296.0	296.0	296.8	296.0	297.9	1,710	296.30	0.00%
2021-01-22	296.0	296.0	296.6	294.0	298.0	3,497	1,034,892	295.94	296.0	296.0	296.6	294.0	298.0	3,497	295.94	0.68%
2021-01-21	294.0	292.0	294.0	288.0	294.0	3,240	937,527	289.36	294.0	292.0	294.0	288.0	294.0	3,240	289.36	1.73%
2021-01-20	289.0	287.0	289.0	284.9	289.0	19,450	5,570,983	286.43	289.0	287.0	289.0	284.9	289.0	19,450	286.43	0.35%
2021-01-19	288.0	287.3	288.0	285.0	303.0	10,790	3,118,821	289.05	288.0	287.3	288.0	285.0	303.0	10,790	289.05	-4.22%
2021-01-18	300.7	299.0	300.7	292.2	301.0	3,092	919,852	297.49	300.7	299.0	300.7	292.2	301.0	3,092	297.49	0.27%
2021-01-15	299.9	298.0	301.0	297.0	300.0	3,470	1,038,981	299.42	299.9	298.0	301.0	297.0	300.0	3,470	299.42	1.28%
2021-01-14	296.1	296.1	297.0	294.6	301.1	9,019	2,677,662	296.89	296.1	296.1	297.0	294.6	301.1	9,019	296.89	-1.53%
2021-01-13	300.7	301.0	302.0	300.0	308.0	11,350	3,464,141	305.21	300.7	301.0	302.0	300.0	308.0	11,350	305.21	-0.76%
2021-01-12	303.0	303.0	303.5	299.0	303.5	11,140	3,367,840	302.32	303.0	303.0	303.5	299.0	303.5	11,140	302.32	1.47%
2021-01-11	298.6	298.5	298.6	291.6	299.6	4,710	1,399,885	297.22	298.6	298.5	298.6	291.6	299.6	4,710	297.22	2.61%
2021-01-08	291.0	290.0	291.8	286.0	292.0	4,320	1,250,739	289.52	291.0	290.0	291.8	286.0	292.0	4,320	289.52	1.04%
2021-01-07	288.0	286.0	288.0	267.0	288.0	14,800	4,218,375	285.03	288.0	286.0	288.0	267.0	288.0	14,800	285.03	1.48%
2021-01-06	283.8	283.6	285.0	282.0	285.0	5,413	1,537,809	284.10	283.8	283.6	285.0	282.0	285.0	5,413	284.10	0.64%
2021-01-05	282.0	282.0	282.8	279.5	282.0	6,030	1,693,656	280.87	282.0	282.0	282.8	279.5	282.0	6,030	280.87	0.46%
2021-01-04	280.7	280.7	282.0	276.0	282.0	10,030	2,803,170	279.48	280.7	280.7	282.0	276.0	282.0	10,030	279.48	1.70%
2020-12-31	276.0	276.0	277.0	276.0	277.4	630	174,337	276.73	276.0	276.0	277.0	276.0	277.4	630	276.73	0.00%
2020-12-30	276.0	274.1	276.0	269.6	276.0	4,190	1,149,937	274.45	276.0	274.1	276.0	269.6	276.0	4,190	274.45	2.41%
2020-12-29	269.5	269.4	270.0	269.0	270.0	690	185,964	269.51	269.5	269.4	270.0	269.0	270.0	690	269.51	1.24%
2020-12-28	266.2	266.0	273.0	266.1	271.7	4,670	1,249,613	267.58	266.2	266.0	273.0	266.1	271.7	4,670	267.58	-0.08%
2020-12-24	266.4	264.0	265.9	264.0	272.0	3,600	958,690	266.30	266.4	264.0	265.9	264.0	272.0	3,600	266.30	-2.24%
2020-12-23	272.5	272.0	275.0	265.6	272.5	3,914	1,052,157	268.82	272.5	272.0	275.0	265.6	272.5	3,914	268.82	2.37%
2020-12-22	266.2	265.0	267.5	265.1	268.8	3,859	1,030,766	267.11	266.2	265.0	267.5	265.1	268.8	3,859	267.11	-0.97%
2020-12-21	268.8	268.8	269.7	264.5	268.8	6,260	1,680,715	268.48	268.8	268.8	269.7	264.5	268.8	6,260	268.48	1.63%
2020-12-18	264.5	264.0	265.0	263.5	267.0	3,730	990,494	265.55	264.5	264.0	265.0	263.5	267.0	3,730	265.55	-0.56%
2020-12-17	266.0	265.2	266.0	262.0	270.0	5,500	1,466,809	266.69	266.0	265.2	266.0	262.0	270.0	5,500	266.69	-0.37%
2020-12-16	267.0	267.0	271.0	266.5	272.6	2,310	624,486	270.34	267.0	267.0	271.0	266.5	272.6	2,310	270.34	-1.62%
2020-12-15	271.4	271.0	272.0	267.3	271.6	4,650	1,253,196	269.50	271.4	271.0	272.0	267.3	271.6	4,650	269.50	1.76%
2020-12-14	266.7	266.7	268.0	261.0	268.0	5,094	1,350,476	265.11	266.7	266.7	268.0	261.0	268.0	5,094	265.11	2.22%
2020-12-11	260.9	260.6	260.9	258.0	260.9	6,210	1,612,382	259.64	260.9	260.6	260.9	258.0	260.9	6,210	259.64	1.24%
2020-12-10	257.7	257.7	259.5	257.6	260.0	3,810	985,074	258.55	257.7	257.7	259.5	257.6	260.0	3,810	258.55	0.08%
2020-12-09	257.5	257.4	257.5	257.0	257.5	1,970	506,820	257.27	257.5	257.4	257.5	257.0	257.5	1,970	257.27	0.66%
2020-12-08	255.8	255.8	256.5	255.5	257.5	2,100	539,564	256.94	255.8	255.8	256.5	255.5	257.5	2,100	256.94	0.31%
2020-12-07	255.0	254.5	256.2	254.4	256.4	2,630	670,872	255.08	255.0	254.5	256.2	254.4	256.4	2,630	255.08	0.39%
2020-12-04	254.0	253.9	254.0	253.9	255.0	1,560	397,020	254.50	254.0	253.9	254.0	253.9	255.0	1,560	254.50	0.40%
2020-12-03	253.0	253.0	254.0	252.1	255.0	5,520	1,398,582	253.37	253.0	253.0	254.0	252.1	255.0	5,520	253.37	0.48%
2020-12-02	251.8	251.8	252.8	250.0	252.8	4,987	1,250,719	250.80	251.8	251.8	252.8	250.0	252.8	4,987	250.80	1.04%
2020-12-01	249.2	248.1	249.8	246.0	251.6	8,420	2,090,820	248.32	249.2	248.1	249.8	246.0	251.6	8,420	248.32	0.65%
2020-11-30	247.6	247.3	249.8	247.1	251.6	2,340	583,605	249.40	247.6	247.3	249.8	247.1	251.6	2,340	249.40	-1.20%
2020-11-27	250.6	250.0	250.6	250.0	250.8	644	161,166	250.26	250.6	250.0	250.6	250.0	250.8	644	250.26	0.64%
2020-11-26	249.0	249.0	251.3	248.0	251.6	2,200	548,990	249.54	249.0	249.0	251.3	248.0	251.6	2,200	249.54	-0.56%
2020-11-25	250.4	250.4	251.3	249.0	254.0	2,730	686,551	251.48	250.4	250.4	251.3	249.0	254.0	2,730	251.48	0.93%
2020-11-24	248.1	248.0	249.0	247.1	252.0	9,340	2,330,439	249.51	248.1	248.0	249.0	247.1	252.0	9,340	249.51	-0.36%
2020-11-23	249.0	246.0	249.0	245.5	250.0	4,770	1,184,775	248.38	249.0	246.0	249.0	245.5	250.0	4,770	248.38	1.43%
2020-11-20	245.5	245.5	247.0	245.0	247.0	12,390	3,048,366	246.03	245.5	245.5	247.0	245.0	247.0	12,390	246.03	-0.08%
2020-11-19	245.7	245.7	245.8	243.6	245.8	130	31,808	244.68	245.7	245.7	245.8	243.6	245.8	130	244.68	-0.04%
2020-11-18	245.8	244.0	245.8	241.0	246.8	1,203	294,029	244.41	245.8	244.0	245.8	241.0	246.8	1,203	244.41	2.16%
2020-11-17	240.6	240.6	244.0	240.0	245.0	2,750	663,420	241.24	240.6	240.6	244.0	240.0	245.0	2,750	241.24	-1.43%
2020-11-16	244.1	241.0	246.4	243.5	246.5	1,460	357,614	244.94	244.1	241.0	246.4	243.5	246.5	1,460	244.94	0.25%
2020-11-13	243.5	243.3	243.8	243.5	244.0	920	224,299	243.80	243.5	243.3	243.8	243.5	244.0	920	243.80	-0.20%
2020-11-12	244.0	244.0	245.2	242.4	245.2	1,218	296,883	243.75	244.0	244.0	245.2	242.4	245.2	1,218	243.75	0.12%
2020-11-11	243.7	240.6	243.7	241.9	244.0	1,940	471,814	243.20	243.7	240.6	243.7	241.9	244.0	1,940	243.20	0.00%
2020-11-10	243.7	240.6	244.2	240.9	244.6	3,240	783,631	241.86	243.7	240.6	244.2	240.9	244.6	3,240	241.86	1.12%
2020-11-09	241.0	240.0	241.0	240.0	241.5	3,010	724,714	240.77	241.0	240.0	241.0	240.0	241.5	3,010	240.77	0.84%
2020-11-06	239.0	238.4	240.0	239.0	239.2	570	136,332	239.18	239.0	238.4	240.0	239.0	239.2	570	239.18	-1.08%
2020-11-05	241.6	223.3	241.6	241.6	242.2	1,005	243,168	241.96	241.6	223.3	241.6	241.6	242.2	1,005	241.96	1.64%
2020-11-04	237.7	237.7	240.8	235.6	237.7	560	132,506	236.62	237.7	237.7	240.8	235.6	237.7	560	236.62	-0.92%
2020-11-03	239.9	239.6	241.8	236.1	240.0	645	154,367	239.33	239.9	239.6	241.8	236.1	240.0	645	239.33	1.61%
2020-11-02	236.1	236.0	236.1	231.0	236.1	580	135,113	232.95	236.1	236.0	236.1	231.0	236.1	580	232.95	1.86%
2020-10-30	231.8	231.8	233.0	231.8	234.2	3,240	754,603	232.90	231.8	231.8	233.0	231.8	234.2	3,240	232.90	-1.02%
2020-10-29	234.2	232.0	238.0	230.2	234.4	1,510	352,013	233.12	234.2	232.0	238.0	230.2	234.4	1,510	233.12	-0.09%
2020-10-28	234.4	234.4	238.7	234.1	240.5	1,290	305,399	236.74	234.4	234.4	238.7	234.1	240.5	1,290	236.74	-2.17%
2020-10-27	239.6	236.4	239.6	239.5	243.5	6,700	1,620,067	241.80	239.6	236.4	239.6	239.5	243.5	6,700	241.80	-0.08%
2020-10-23	239.8	239.3	239.8	235.0	239.8	2,220	526,279	237.06	239.8	239.3	239.8	235.0	239.8	2,220	237.06	2.87%
2020-10-22	233.1	232.7	235.0	232.7	233.5	940	218,876	232.85	233.1	232.7	235.0	232.7	233.5	940	232.85	0.17%
2020-10-21	232.7	232.7	234.2	232.7	235.2	2,720	636,218	233.90	232.7	232.7	234.2	232.7	235.2	2,720	233.90	1.53%
2020-10-20	229.2	229.0	233.0	228.9	235.1	4,620	1,071,963	232.03	229.2	229.0	233.0	228.9	235.1	4,620	232.03	-2.26%
2020-10-19	234.5	234.1	234.5	234.1	235.0	490	114,969	234.63	234.5	234.1	234.5	234.1	235.0	490	234.63	0.51%
2020-10-16	233.3	233.3	235.6	231.7	235.6	9,920	2,315,027	233.37	233.3	233.3	235.6	231.7	235.6	9,920	233.37	0.95%
2020-10-15	231.1	231.1	234.8	230.7	234.8	6,150	1,436,208	233.53	231.1	231.1	234.8	230.7	234.8	6,150	233.53	-0.39%
2020-10-14	232.0	230.0	232.0	230.0	232.6	2,120	491,053	231.63	232.0	230.0	232.0	230.0	232.6	2,120	231.63	1.31%
2020-10-12	229.0	228.3	229.0	228.0	230.0	3,700	849,040	229.47	229.0	228.3	229.0	228.0	230.0	3,700	229.47	-0.09%
2020-10-09	229.2	228.1	229.5	227.6	229.5	660	151,394	229.38	229.2	228.1	229.5	227.6	229.5	660	229.38	0.70%
2020-10-08	227.6	226.0	228.0	225.3	230.0	840	189,962	226.15	227.6	226.0	228.0	225.3	230.0	840	226.15	-0.18%
2020-10-07	228.0	227.0	228.7	224.3	228.7	4,550	1,029,288	226.22	228.0	227.0	228.7	224.3	228.7	4,550	226.22	0.97%
2020-10-06	225.8	223.0	225.8	223.4	226.0	1,545	347,894	225.17	225.8	223.0	225.8	223.4	226.0	1,545	225.17	1.30%
2020-10-05	222.9	220.0	224.0	220.5	223.0	270	60,060	222.44	222.9	220.0	224.0	220.5	223.0	270	222.44	0.91%
2020-09-30	220.9	220.9	223.2	220.9	225.2	2,750	614,625	223.50	220.9	220.9	223.2	220.9	225.2	2,750	223.50	0.50%
2020-09-29	219.8	211.0	221.4	219.7	222.1	1,685	372,255	220.92	219.8	211.0	221.4	219.7	222.1	1,685	220.92	-0.99%
2020-09-28	222.0	218.9	223.0	221.1	223.0	910	201,471	221.40	222.0	218.9	223.0	221.1	223.0	910	221.40	1.42%
2020-09-25	218.9	218.9	220.8	218.8	223.0	915	201,220	219.91	218.9	218.9	220.8	218.8	223.0	915	219.91	-0.64%
2020-09-24	220.3	211.0	221.5	219.2	220.7	4,190	923,082	220.31	220.3	211.0	221.5	219.2	220.7	4,190	220.31	-0.63%
2020-09-23	221.7	221.7	222.0	214.0	224.0	4,140	908,723	219.50	221.7	221.7	222.0	214.0	224.0	4,140	219.50	2.64%
2020-09-22	216.0	215.0	216.2	215.9	216.8	1,810	390,962	216.00	216.0	215.0	216.2	215.9	216.8	1,810	216.00	-0.37%
2020-09-21	216.8	214.8	216.8	214.8	217.2	857	185,863	216.88	216.8	214.8	216.8	214.8	217.2	857	216.88	-0.09%
2020-09-18	217.0	217.0	218.8	-	-	0	0	-	217.0	217.0	218.8	-	-	0	-	0.14%
2020-09-17	216.7	216.5	217.0	216.5	217.3	1,523	330,090	216.74	216.7	216.5	217.0	216.5	217.3	1,523	216.74	-0.23%
2020-09-16	217.2	214.8	217.2	214.5	217.2	4,170	901,384	216.16	217.2	214.8	217.2	214.5	217.2	4,170	216.16	0.46%
2020-09-15	216.2	215.1	216.2	216.3	217.2	1,160	251,357	216.69	216.2	215.1	216.2	216.3	217.2	1,160	216.69	-0.05%
2020-09-14	216.3	216.3	217.4	216.1	217.2	70	15,182	216.89	216.3	216.3	217.4	216.1	217.2	70	216.89	-0.51%
2020-09-11	217.4	216.7	218.6	214.9	218.2	790	170,734	216.12	217.4	216.7	218.6	214.9	218.2	790	216.12	-0.64%
2020-09-10	218.8	218.7	219.9	217.0	220.0	875	190,766	218.02	218.8	218.7	219.9	217.0	220.0	875	218.02	1.81%
2020-09-09	214.9	213.8	214.9	213.1	214.9	1,220	260,718	213.70	214.9	213.8	214.9	213.1	214.9	1,220	213.70	-0.97%
2020-09-08	217.0	217.0	217.5	217.0	220.0	770	168,794	219.21	217.0	217.0	217.5	217.0	220.0	770	219.21	-1.27%
2020-09-07	219.8	219.8	220.0	219.8	222.2	1,070	236,142	220.69	219.8	219.8	220.0	219.8	222.2	1,070	220.69	0.78%
2020-09-04	218.1	218.0	218.5	215.1	218.8	4,890	1,062,558	217.29	218.1	218.0	218.5	215.1	218.8	4,890	217.29	-0.41%
2020-09-03	219.0	213.0	219.0	219.0	220.4	2,050	451,311	220.15	219.0	213.0	219.0	219.0	220.4	2,050	220.15	-0.23%
2020-09-02	219.5	219.5	219.8	217.7	219.8	1,720	376,167	218.70	219.5	219.5	219.8	217.7	219.8	1,720	218.70	0.41%
2020-09-01	218.6	215.6	218.6	215.2	218.8	1,150	248,977	216.50	218.6	215.6	218.6	215.2	218.8	1,150	216.50	1.11%
2020-08-31	216.2	216.0	216.2	213.1	218.1	1,800	390,326	216.85	216.2	216.0	216.2	213.1	218.1	1,800	216.85	1.55%
2020-08-28	212.9	211.8	213.5	212.0	213.5	1,840	391,475	212.76	212.9	211.8	213.5	212.0	213.5	1,840	212.76	1.38%
2020-08-27	210.0	210.0	214.0	210.0	215.2	960	205,250	213.80	210.0	210.0	214.0	210.0	215.2	960	213.80	-2.33%
2020-08-26	215.0	214.2	215.0	215.0	215.0	650	139,750	215.00	215.0	214.2	215.0	215.0	215.0	650	215.00	-0.37%
2020-08-25	215.8	215.8	219.0	212.2	215.8	3,090	663,817	214.83	215.8	215.8	219.0	212.2	215.8	3,090	214.83	1.22%
2020-08-24	213.2	212.8	213.2	211.8	214.8	1,380	294,962	213.74	213.2	212.8	213.2	211.8	214.8	1,380	213.74	0.66%
2020-08-21	211.8	210.8	214.5	211.8	211.8	70	14,826	211.80	211.8	210.8	214.5	211.8	211.8	70	211.80	0.00%
2020-08-20	211.8	209.5	211.8	210.0	211.8	590	124,396	210.84	211.8	209.5	211.8	210.0	211.8	590	210.84	0.19%
2020-08-19	211.4	211.2	211.4	211.4	211.5	860	181,845	211.45	211.4	211.2	211.4	211.4	211.5	860	211.45	0.00%
2020-08-18	211.4	211.3	211.4	211.5	211.5	270	57,105	211.50	211.4	211.3	211.4	211.5	211.5	270	211.50	-0.19%
2020-08-17	211.8	211.8	212.2	211.8	212.0	1,010	214,014	211.90	211.8	211.8	212.2	211.8	212.0	1,010	211.90	-0.33%
2020-08-14	212.5	212.5	212.9	211.7	212.5	800	169,565	211.96	212.5	212.5	212.9	211.7	212.5	800	211.96	0.62%
2020-08-13	211.2	210.9	214.2	210.4	211.3	1,710	360,653	210.91	211.2	210.9	214.2	210.4	211.3	1,710	210.91	0.38%
2020-08-12	210.4	210.0	213.8	209.9	210.4	1,860	390,836	210.13	210.4	210.0	213.8	209.9	210.4	1,860	210.13	-0.05%
2020-08-11	210.5	210.5	212.8	210.0	214.8	1,930	411,659	213.29	210.5	210.5	212.8	210.0	214.8	1,930	213.29	-1.13%
2020-08-10	212.9	212.9	213.8	210.5	212.9	260	55,022	211.62	212.9	212.9	213.8	210.5	212.9	260	211.62	1.33%
2020-08-07	210.1	210.1	211.0	209.3	212.6	2,550	538,610	211.22	210.1	210.1	211.0	209.3	212.6	2,550	211.22	-0.43%
2020-08-06	211.0	211.0	211.1	209.0	211.1	2,346	493,169	210.22	211.0	211.0	211.1	209.0	211.1	2,346	210.22	1.20%
2020-08-05	208.5	208.5	208.7	207.5	208.5	1,440	299,661	208.10	208.5	208.5	208.7	207.5	208.5	1,440	208.10	0.72%
2020-08-04	207.0	206.1	207.0	205.4	207.0	900	185,446	206.05	207.0	206.1	207.0	205.4	207.0	900	206.05	2.17%
2020-08-03	202.6	202.6	203.2	201.1	202.5	80	16,116	201.45	202.6	202.6	203.2	201.1	202.5	80	201.45	0.05%
2020-07-31	202.5	202.5	202.6	200.0	202.5	3,320	668,355	201.31	202.5	202.5	202.6	200.0	202.5	3,320	201.31	1.45%
2020-07-30	199.6	199.2	199.6	198.1	200.0	2,040	405,282	198.67	199.6	199.2	199.6	198.1	200.0	2,040	198.67	-0.65%
2020-07-29	200.9	200.4	200.9	197.0	206.1	7,010	1,405,386	200.48	200.9	200.4	200.9	197.0	206.1	7,010	200.48	-1.62%
2020-07-28	204.2	204.0	210.8	200.5	212.0	9,580	1,934,336	201.91	204.2	204.0	210.8	200.5	212.0	9,580	201.91	0.69%
2020-07-27	202.8	201.1	203.6	201.1	209.2	3,515	723,799	205.92	202.8	201.1	203.6	201.1	209.2	3,515	205.92	-2.87%
2020-07-24	208.8	208.8	214.5	208.5	215.1	1,670	350,838	210.08	208.8	208.8	214.5	208.5	215.1	1,670	210.08	-3.11%
2020-07-23	215.5	212.3	215.5	211.5	215.5	5,020	1,070,182	213.18	215.5	212.3	215.5	211.5	215.5	5,020	213.18	1.65%
2020-07-22	212.0	211.6	213.9	212.0	213.9	1,350	287,749	213.15	212.0	211.6	213.9	212.0	213.9	1,350	213.15	-0.47%
2020-07-21	213.0	213.0	217.9	211.1	218.1	5,680	1,221,852	215.11	213.0	213.0	217.9	211.1	218.1	5,680	215.11	-1.39%
2020-07-20	216.0	216.0	216.4	215.0	216.0	1,200	259,100	215.92	216.0	216.0	216.4	215.0	216.0	1,200	215.92	0.00%
2020-07-17	216.0	216.0	217.8	215.5	217.4	1,684	363,705	215.98	216.0	216.0	217.8	215.5	217.4	1,684	215.98	0.28%
2020-07-16	215.4	214.5	215.2	214.4	215.4	1,060	227,679	214.79	215.4	214.5	215.2	214.4	215.4	1,060	214.79	-0.28%
2020-07-15	216.0	214.0	216.2	214.6	216.7	2,420	521,925	215.67	216.0	214.0	216.2	214.6	216.7	2,420	215.67	1.41%
2020-07-14	213.0	213.0	215.0	211.4	214.5	7,950	1,693,190	212.98	213.0	213.0	215.0	211.4	214.5	7,950	212.98	-0.93%
2020-07-13	215.0	212.8	218.8	215.0	216.4	4,590	989,700	215.62	215.0	212.8	218.8	215.0	216.4	4,590	215.62	0.00%
2020-07-10	215.0	214.0	216.3	213.9	217.8	8,180	1,767,998	216.14	215.0	214.0	216.3	213.9	217.8	8,180	216.14	-1.29%
2020-07-09	217.8	215.1	217.8	215.0	218.5	4,820	1,043,407	216.47	217.8	215.1	217.8	215.0	218.5	4,820	216.47	0.14%
2020-07-08	217.5	217.2	220.0	215.0	219.4	4,580	993,112	216.84	217.5	217.2	220.0	215.0	219.4	4,580	216.84	0.28%
2020-07-07	216.9	216.9	217.5	216.0	218.0	9,150	1,986,738	217.13	216.9	216.9	217.5	216.0	218.0	9,150	217.13	0.18%
2020-07-06	216.5	214.0	216.5	212.0	216.8	8,910	1,903,471	213.63	216.5	214.0	216.5	212.0	216.8	8,910	213.63	1.88%
2020-07-03	212.5	211.0	212.8	209.0	213.0	3,980	839,073	210.82	212.5	211.0	212.8	209.0	213.0	3,980	210.82	0.71%
2020-07-02	211.0	209.9	211.0	208.0	211.2	4,146	871,597	210.23	211.0	209.9	211.0	208.0	211.2	4,146	210.23	1.44%
2020-06-30	208.0	205.6	209.0	204.1	209.0	4,240	878,385	207.17	208.0	205.6	209.0	204.1	209.0	4,240	207.17	0.97%
2020-06-29	206.0	206.0	210.0	206.0	210.0	1,480	306,079	206.81	206.0	206.0	210.0	206.0	210.0	1,480	206.81	-1.90%
2020-06-26	210.0	210.0	212.0	209.9	213.0	890	187,890	211.11	210.0	210.0	212.0	209.9	213.0	890	211.11	-1.73%
2020-06-24	213.7	210.0	216.0	212.5	216.0	5,100	1,091,495	214.02	213.7	210.0	216.0	212.5	216.0	5,100	214.02	-0.23%
2020-06-23	214.2	214.2	218.0	213.9	216.4	2,087	449,266	215.27	214.2	214.2	218.0	213.9	216.4	2,087	215.27	0.00%
2020-06-22	214.2	214.0	216.7	205.0	217.5	1,519	325,302	214.16	214.2	214.0	216.7	205.0	217.5	1,519	214.16	-0.23%
2020-06-19	214.7	212.7	214.8	214.5	218.0	220	47,392	215.42	214.7	212.7	214.8	214.5	218.0	220	215.42	1.27%
2020-06-18	212.0	212.0	220.4	209.2	212.2	3,100	650,152	209.73	212.0	212.0	220.4	209.2	212.2	3,100	209.73	-0.14%
2020-06-17	212.3	212.3	220.4	211.1	211.9	1,340	283,052	211.23	212.3	212.3	220.4	211.1	211.9	1,340	211.23	0.57%
2020-06-16	211.1	210.5	220.4	207.0	211.2	2,710	570,025	210.34	211.1	210.5	220.4	207.0	211.2	2,710	210.34	1.98%
2020-06-15	207.0	205.8	214.0	205.9	213.0	11,110	2,324,351	209.21	207.0	205.8	214.0	205.9	213.0	11,110	209.21	-2.17%
2020-06-12	211.6	210.3	211.8	209.0	215.4	6,778	1,433,296	211.46	211.6	210.3	211.8	209.0	215.4	6,778	211.46	-2.08%
2020-06-11	216.1	216.1	219.0	216.1	222.7	6,180	1,363,540	220.64	216.1	216.1	219.0	216.1	222.7	6,180	220.64	-2.66%
2020-06-10	222.0	221.0	223.0	221.0	224.0	2,210	490,363	221.88	222.0	221.0	223.0	221.0	224.0	2,210	221.88	0.27%
2020-06-09	221.4	221.1	225.0	221.4	224.4	7,818	1,741,033	222.70	221.4	221.1	225.0	221.4	224.4	7,818	222.70	-0.45%
2020-06-08	222.4	221.5	223.0	218.0	223.0	5,100	1,125,534	220.69	222.4	221.5	223.0	218.0	223.0	5,100	220.69	1.55%
2020-06-05	219.0	218.2	235.0	217.0	221.0	6,340	1,378,540	217.44	219.0	218.2	235.0	217.0	221.0	6,340	217.44	-0.05%
2020-06-04	219.1	219.1	219.8	219.0	219.8	9,230	2,022,714	219.15	219.1	219.1	219.8	219.0	219.8	9,230	219.15	-0.27%
2020-06-03	219.7	219.4	219.7	219.7	222.8	8,960	1,975,390	220.47	219.7	219.4	219.7	219.7	222.8	8,960	220.47	1.06%
2020-06-02	217.4	217.0	218.7	216.4	218.7	5,350	1,166,018	217.95	217.4	217.0	218.7	216.4	218.7	5,350	217.95	1.16%
2020-06-01	214.9	214.0	216.5	213.0	214.9	1,611	344,262	213.69	214.9	214.0	216.5	213.0	214.9	1,611	213.69	0.33%
2020-05-29	214.2	212.8	214.2	212.6	215.4	3,650	777,552	213.03	214.2	212.8	214.2	212.6	215.4	3,650	213.03	0.28%
2020-05-28	213.6	213.0	214.8	210.0	215.4	10,570	2,257,032	213.53	213.6	213.0	214.8	210.0	215.4	10,570	213.53	-0.84%
2020-05-27	215.4	214.4	215.4	214.4	217.0	13,930	3,005,996	215.79	215.4	214.4	215.4	214.4	217.0	13,930	215.79	0.65%
2020-05-26	214.0	214.0	215.4	213.4	215.6	2,220	476,986	214.86	214.0	214.0	215.4	213.4	215.6	2,220	214.86	0.47%
2020-05-25	213.0	211.8	213.8	208.6	215.0	6,130	1,297,896	211.73	213.0	211.8	213.8	208.6	215.0	6,130	211.73	1.82%
2020-05-22	209.2	209.0	212.0	209.0	213.2	9,109	1,914,777	210.21	209.2	209.0	212.0	209.0	213.2	9,109	210.21	-1.88%
2020-05-21	213.2	212.4	215.4	212.0	215.6	2,430	518,254	213.27	213.2	212.4	215.4	212.0	215.6	2,430	213.27	0.66%
2020-05-20	211.8	211.0	212.0	209.0	212.0	2,310	485,932	210.36	211.8	211.0	212.0	209.0	212.0	2,310	210.36	1.44%
2020-05-19	208.8	208.0	210.6	206.0	211.0	4,210	883,152	209.77	208.8	208.0	210.6	206.0	211.0	4,210	209.77	1.36%
2020-05-18	206.0	205.6	207.0	204.6	206.0	1,680	344,800	205.24	206.0	205.6	207.0	204.6	206.0	1,680	205.24	0.00%
2020-05-15	206.0	206.0	207.0	203.4	206.4	2,660	548,148	206.07	206.0	206.0	207.0	203.4	206.4	2,660	206.07	0.49%
2020-05-14	205.0	204.0	210.0	204.2	207.0	905	185,730	205.23	205.0	204.0	210.0	204.2	207.0	905	205.23	-0.87%
2020-05-13	206.8	206.8	220.0	205.6	207.0	980	202,238	206.37	206.8	206.8	220.0	205.6	207.0	980	206.37	-0.10%
2020-05-12	207.0	207.0	215.0	206.8	209.0	560	116,140	207.39	207.0	207.0	215.0	206.8	209.0	560	207.39	-0.48%
2020-05-11	208.0	208.0	209.0	205.0	211.6	5,730	1,193,204	208.24	208.0	208.0	209.0	205.0	211.6	5,730	208.24	2.46%
2020-05-08	203.0	202.8	210.0	197.0	203.2	3,240	649,310	200.40	203.0	202.8	210.0	197.0	203.2	3,240	200.40	3.73%
2020-05-07	195.7	195.1	199.8	191.2	200.0	8,730	1,689,349	193.51	195.7	195.1	199.8	191.2	200.0	8,730	193.51	2.46%
2020-05-06	191.0	190.4	191.0	188.3	192.0	1,700	322,218	189.54	191.0	190.4	191.0	188.3	192.0	1,700	189.54	0.95%
2020-05-05	189.2	189.0	191.0	188.6	190.0	1,880	355,758	189.23	189.2	189.0	191.0	188.6	190.0	1,880	189.23	-0.84%
2020-05-04	190.8	190.0	194.9	183.0	195.0	3,102	585,746	188.83	190.8	190.0	194.9	183.0	195.0	3,102	188.83	0.42%
2020-04-29	190.0	189.1	199.9	188.4	206.2	3,940	749,989	190.35	190.0	189.1	199.9	188.4	206.2	3,940	190.35	1.23%
2020-04-28	187.7	187.8	189.0	186.7	190.0	3,410	640,912	187.95	187.7	187.8	189.0	186.7	190.0	3,410	187.95	-1.11%
2020-04-27	189.8	189.0	190.0	187.0	189.7	2,970	558,309	187.98	189.8	189.0	190.0	187.0	189.7	2,970	187.98	2.98%
2020-04-24	184.3	184.2	185.8	183.6	188.0	1,140	210,380	184.54	184.3	184.2	185.8	183.6	188.0	1,140	184.54	-2.12%
2020-04-23	188.3	188.0	191.0	187.5	189.5	2,090	393,644	188.35	188.3	188.0	191.0	187.5	189.5	2,090	188.35	2.06%
2020-04-22	184.5	184.5	184.8	184.0	185.6	1,370	253,139	184.77	184.5	184.5	184.8	184.0	185.6	1,370	184.77	-1.18%
2020-04-21	186.7	186.0	187.9	186.0	190.3	3,800	714,673	188.07	186.7	186.0	187.9	186.0	190.3	3,800	188.07	-2.15%
2020-04-20	190.8	190.6	190.8	190.5	192.3	3,310	631,769	190.87	190.8	190.6	190.8	190.5	192.3	3,310	190.87	-0.31%
2020-04-17	191.4	190.3	192.7	191.2	198.6	4,960	959,208	193.39	191.4	190.3	192.7	191.2	198.6	4,960	193.39	-0.98%
2020-04-16	193.3	188.2	194.6	189.0	194.6	3,490	672,423	192.67	193.3	188.2	194.6	189.0	194.6	3,490	192.67	0.78%
2020-04-15	191.8	189.6	192.2	182.0	191.8	1,830	346,909	189.57	191.8	189.6	192.2	182.0	191.8	1,830	189.57	1.00%
2020-04-14	189.9	189.9	200.2	182.0	190.4	8,710	1,635,106	187.73	189.9	189.9	200.2	182.0	190.4	8,710	187.73	3.77%
2020-04-09	183.0	183.0	183.7	180.0	184.3	6,480	1,186,764	183.14	183.0	183.0	183.7	180.0	184.3	6,480	183.14	1.67%
2020-04-08	180.0	179.0	180.0	179.5	182.0	4,730	854,466	180.65	180.0	179.0	180.0	179.5	182.0	4,730	180.65	-1.37%
2020-04-07	182.5	181.9	182.5	178.0	184.4	2,230	407,008	182.51	182.5	181.9	182.5	178.0	184.4	2,230	182.51	2.93%
2020-04-06	177.3	176.7	177.7	168.0	178.0	7,330	1,262,179	172.19	177.3	176.7	177.7	168.0	178.0	7,330	172.19	5.41%
2020-04-03	168.2	168.1	168.7	167.0	171.5	2,890	491,284	169.99	168.2	168.1	168.7	167.0	171.5	2,890	169.99	-1.87%
2020-04-02	171.4	170.6	171.4	171.0	173.0	4,914	843,280	171.61	171.4	170.6	171.4	171.0	173.0	4,914	171.61	0.23%
2020-04-01	171.0	170.5	171.0	170.0	172.0	4,040	693,734	171.72	171.0	170.5	171.0	170.0	172.0	4,040	171.72	0.59%
2020-03-31	170.0	170.0	170.8	163.4	170.0	6,120	1,016,578	166.11	170.0	170.0	170.8	163.4	170.0	6,120	166.11	2.72%
2020-03-30	165.5	160.0	166.0	165.5	169.2	1,970	330,774	167.91	165.5	160.0	166.0	165.5	169.2	1,970	167.91	-2.13%
2020-03-27	169.1	168.2	169.5	169.1	172.2	8,990	1,527,479	169.91	169.1	168.2	169.5	169.1	172.2	8,990	169.91	1.74%
2020-03-26	166.2	165.4	167.0	165.8	167.9	3,640	604,887	166.18	166.2	165.4	167.0	165.8	167.9	3,640	166.18	-0.95%
2020-03-25	167.8	166.2	167.9	165.1	168.1	10,030	1,669,820	166.48	167.8	166.2	167.9	165.1	168.1	10,030	166.48	4.22%
2020-03-24	161.0	161.0	167.9	155.1	162.0	19,090	3,010,875	157.72	161.0	161.0	167.9	155.1	162.0	19,090	157.72	-0.80%
2020-03-23	162.3	162.2	162.3	162.0	172.0	10,190	1,675,304	164.41	162.3	162.2	162.3	162.0	172.0	10,190	164.41	-8.67%
2020-03-20	177.7	176.6	177.7	174.7	181.8	3,196	572,073	179.00	177.7	176.6	177.7	174.7	181.8	3,196	179.00	1.72%
2020-03-19	174.7	173.0	177.0	173.0	183.7	7,850	1,385,090	176.44	174.7	173.0	177.0	173.0	183.7	7,850	176.44	-1.80%
2020-03-18	177.9	177.7	178.3	172.0	188.9	13,444	2,414,294	179.58	177.9	177.7	178.3	172.0	188.9	13,444	179.58	-1.17%
2020-03-17	180.0	179.9	180.3	176.7	181.2	10,580	1,905,911	180.14	180.0	179.9	180.3	176.7	181.2	10,580	180.14	-0.66%
2020-03-16	181.2	179.0	182.0	175.2	188.4	14,630	2,674,766	182.83	181.2	179.0	182.0	175.2	188.4	14,630	182.83	-3.00%
2020-03-13	186.8	187.9	188.2	168.0	188.3	15,150	2,750,574	181.56	186.8	187.9	188.2	168.0	188.3	15,150	181.56	-1.06%
2020-03-12	188.8	185.0	189.0	182.0	192.0	16,942	3,160,486	186.55	188.8	185.0	189.0	182.0	192.0	16,942	186.55	-4.84%
2020-03-11	198.4	198.4	199.1	192.6	203.6	9,138	1,803,905	197.41	198.4	198.4	199.1	192.6	203.6	9,138	197.41	-2.07%
2020-03-10	202.6	195.1	203.8	196.0	204.4	14,427	2,899,039	200.95	202.6	195.1	203.8	196.0	204.4	14,427	200.95	0.70%
2020-03-09	201.2	201.0	205.6	200.8	211.0	10,030	2,036,764	203.07	201.2	201.0	205.6	200.8	211.0	10,030	203.07	-5.00%
2020-03-06	211.8	210.6	216.6	208.6	212.0	12,670	2,668,452	210.61	211.8	210.6	216.6	208.6	212.0	12,670	210.61	-0.94%
2020-03-05	213.8	213.0	213.8	207.0	215.6	6,819	1,452,198	212.96	213.8	213.0	213.8	207.0	215.6	6,819	212.96	0.75%
2020-03-04	212.2	211.4	213.0	205.0	214.4	10,286	2,172,076	211.17	212.2	211.4	213.0	205.0	214.4	10,286	211.17	-0.38%
2020-03-03	213.0	212.4	214.4	212.2	214.6	3,370	717,066	212.78	213.0	212.4	214.4	212.2	214.6	3,370	212.78	0.00%
2020-03-02	213.0	212.8	214.4	210.2	213.4	7,940	1,681,438	211.77	213.0	212.8	214.4	210.2	213.4	7,940	211.77	0.09%
2020-02-28	212.8	211.0	216.4	210.0	216.0	12,000	2,542,124	211.84	212.8	211.0	216.4	210.0	216.0	12,000	211.84	-1.75%
2020-02-27	216.6	216.6	217.2	214.6	217.0	3,020	651,272	215.65	216.6	216.6	217.2	214.6	217.0	3,020	215.65	0.09%
2020-02-26	216.4	216.2	225.0	215.6	218.0	4,041	875,958	216.77	216.4	216.2	225.0	215.6	218.0	4,041	216.77	-1.19%
2020-02-25	219.0	218.0	220.0	217.0	220.0	2,880	629,816	218.69	219.0	218.0	220.0	217.0	220.0	2,880	218.69	-0.45%
2020-02-24	220.0	218.8	220.4	220.0	223.0	6,990	1,551,192	221.92	220.0	218.8	220.4	220.0	223.0	6,990	221.92	-2.57%
2020-02-21	225.8	220.0	226.0	220.4	226.2	7,865	1,770,823	225.15	225.8	220.0	226.0	220.4	226.2	7,865	225.15	0.53%
2020-02-20	224.6	223.4	224.8	222.0	224.8	5,700	1,274,068	223.52	224.6	223.4	224.8	222.0	224.8	5,700	223.52	1.17%
2020-02-19	222.0	222.0	226.0	220.8	222.0	1,170	258,594	221.02	222.0	222.0	226.0	220.8	222.0	1,170	221.02	0.00%
2020-02-18	222.0	222.0	222.2	222.0	225.4	3,390	759,628	224.08	222.0	222.0	222.2	222.0	225.4	3,390	224.08	-1.16%
2020-02-17	224.6	224.4	224.6	224.4	225.6	890	200,168	224.91	224.6	224.4	224.6	224.4	225.6	890	224.91	0.00%
2020-02-14	224.6	224.6	226.0	224.2	226.0	2,790	626,770	224.65	224.6	224.6	226.0	224.2	226.0	2,790	224.65	-0.53%
2020-02-13	225.8	225.6	225.8	225.6	226.8	3,670	829,610	226.05	225.8	225.6	225.8	225.6	226.8	3,670	226.05	-0.09%
2020-02-12	226.0	226.0	226.8	225.0	226.8	5,000	1,130,044	226.01	226.0	226.0	226.8	225.0	226.8	5,000	226.01	0.53%
2020-02-11	224.8	224.8	229.8	224.8	240.0	5,680	1,286,136	226.43	224.8	224.8	229.8	224.8	240.0	5,680	226.43	-0.27%
2020-02-10	225.4	224.4	227.8	224.4	226.4	4,564	1,026,536	224.92	225.4	224.4	227.8	224.4	226.4	4,564	224.92	-0.44%
2020-02-07	226.4	224.6	227.8	225.0	226.4	3,210	725,522	226.02	226.4	224.6	227.8	225.0	226.4	3,210	226.02	0.18%
2020-02-06	226.0	224.2	228.0	222.0	226.0	4,338	969,731	223.54	226.0	224.2	228.0	222.0	226.0	4,338	223.54	1.62%
2020-02-05	222.4	221.0	228.0	222.0	224.0	5,343	1,192,183	223.13	222.4	221.0	228.0	222.0	224.0	5,343	223.13	-0.18%
2020-02-04	222.8	221.0	222.8	220.4	224.8	5,751	1,281,225	222.78	222.8	221.0	222.8	220.4	224.8	5,751	222.78	0.54%
2020-02-03	221.6	219.4	226.0	215.4	226.8	24,180	5,368,362	222.02	221.6	219.4	226.0	215.4	226.8	24,180	222.02	-2.12%
2020-01-31	226.4	226.4	230.0	225.4	233.2	8,950	2,064,388	230.66	226.4	226.4	230.0	225.4	233.2	8,950	230.66	-2.16%
2020-01-30	231.4	231.4	233.0	226.2	238.6	26,020	6,056,786	232.77	231.4	231.4	233.0	226.2	238.6	26,020	232.77	0.17%
2020-01-29	231.0	231.0	234.2	229.0	239.4	24,288	5,679,692	233.85	231.0	231.0	234.2	229.0	239.4	24,288	233.85	-3.59%
2020-01-24	239.6	239.0	241.0	239.0	240.0	1,700	407,092	239.47	239.6	239.0	241.0	239.0	240.0	1,700	239.47	-0.17%
2020-01-23	240.0	240.0	240.8	238.6	240.2	9,970	2,388,962	239.62	240.0	240.0	240.8	238.6	240.2	9,970	239.62	-0.25%
2020-01-22	240.6	236.0	241.6	238.8	240.6	4,960	1,188,866	239.69	240.6	236.0	241.6	238.8	240.6	4,960	239.69	1.01%
2020-01-21	238.2	237.6	241.6	235.2	238.8	2,780	658,244	236.78	238.2	237.6	241.6	235.2	238.8	2,780	236.78	0.51%
2020-01-20	237.0	236.4	239.2	235.6	239.2	5,124	1,217,266	237.56	237.0	236.4	239.2	235.6	239.2	5,124	237.56	-0.50%
2020-01-17	238.2	238.0	238.2	237.4	238.2	6,320	1,503,820	237.95	238.2	238.0	238.2	237.4	238.2	6,320	237.95	-0.08%
2020-01-16	238.4	237.2	238.4	237.4	239.4	6,750	1,609,104	238.39	238.4	237.2	238.4	237.4	239.4	6,750	238.39	0.42%
2020-01-15	237.4	237.4	237.6	231.8	238.8	390	91,528	234.69	237.4	237.4	237.6	231.8	238.8	390	234.69	-0.17%
2020-01-14	237.8	238.0	239.8	237.6	239.8	4,900	1,167,634	238.29	237.8	238.0	239.8	237.6	239.8	4,900	238.29	0.25%
2020-01-13	237.2	236.2	237.2	236.0	238.8	840	199,314	237.28	237.2	236.2	237.2	236.0	238.8	840	237.28	0.51%
2020-01-10	236.0	236.0	236.8	235.8	236.4	1,750	412,960	235.98	236.0	236.0	236.8	235.8	236.4	1,750	235.98	-0.17%
2020-01-09	236.4	236.4	241.2	233.8	236.6	3,750	884,654	235.91	236.4	236.4	241.2	233.8	236.6	3,750	235.91	1.20%
2020-01-08	233.6	233.0	241.2	232.0	235.0	760	176,894	232.76	233.6	233.0	241.2	232.0	235.0	760	232.76	-0.51%
2020-01-07	234.8	234.8	235.6	234.6	237.0	2,500	587,526	235.01	234.8	234.8	235.6	234.6	237.0	2,500	235.01	1.21%
2020-01-06	232.0	231.8	238.2	231.8	238.4	8,410	1,979,914	235.42	232.0	231.8	238.2	231.8	238.4	8,410	235.42	-3.25%
2020-01-03	239.8	239.0	240.0	238.6	241.4	1,420	340,698	239.93	239.8	239.0	240.0	238.6	241.4	1,420	239.93	0.25%
2020-01-02	239.2	239.2	240.0	237.2	240.0	3,850	916,460	238.04	239.2	239.2	240.0	237.2	240.0	3,850	238.04	0.25%
2019-12-31	238.6	238.0	240.0	237.4	239.0	4,335	1,033,457	238.40	238.6	238.0	240.0	237.4	239.0	4,335	238.40	0.25%
2019-12-30	238.0	238.0	238.6	233.0	239.8	5,933	1,408,938	237.47	238.0	238.0	238.6	233.0	239.8	5,933	237.47	2.15%
2019-12-27	233.0	232.0	234.6	230.8	233.8	7,530	1,746,984	232.00	233.0	232.0	234.6	230.8	233.8	7,530	232.00	0.43%
2019-12-24	232.0	232.0	234.8	232.0	232.4	1,250	290,272	232.22	232.0	232.0	234.8	232.0	232.4	1,250	232.22	-0.68%
2019-12-23	233.6	233.4	234.8	233.6	235.0	838	196,484	234.47	233.6	233.4	234.8	233.6	235.0	838	234.47	-0.60%
2019-12-20	235.0	235.0	239.2	234.4	238.6	3,185	752,880	236.38	235.0	235.0	239.2	234.4	238.6	3,185	236.38	-0.09%
2019-12-19	235.2	233.6	235.4	232.4	235.6	4,610	1,079,658	234.20	235.2	233.6	235.4	232.4	235.6	4,610	234.20	1.20%
2019-12-18	232.4	232.4	233.4	231.6	235.2	8,090	1,880,824	232.49	232.4	232.4	233.4	231.6	235.2	8,090	232.49	-1.19%
2019-12-17	235.2	235.2	241.0	234.8	239.0	5,870	1,384,654	235.89	235.2	235.2	241.0	234.8	239.0	5,870	235.89	-0.51%
2019-12-16	236.4	236.4	242.4	236.2	238.8	3,420	809,712	236.76	236.4	236.4	242.4	236.2	238.8	3,420	236.76	-0.76%
2019-12-13	238.2	238.2	241.0	238.2	245.2	2,146	517,537	241.16	238.2	238.2	241.0	238.2	245.2	2,146	241.16	-1.57%
2019-12-12	242.0	241.4	242.0	241.6	243.0	3,304	801,335	242.53	242.0	241.4	242.0	241.6	243.0	3,304	242.53	0.67%
2019-12-11	240.4	240.4	242.0	238.0	240.4	3,040	728,400	239.61	240.4	240.4	242.0	238.0	240.4	3,040	239.61	0.00%
2019-12-10	240.4	240.0	242.4	239.8	243.0	506	122,076	241.26	240.4	240.0	242.4	239.8	243.0	506	241.26	-0.99%
2019-12-09	242.8	241.0	243.4	242.0	243.4	1,430	347,276	242.85	242.8	241.0	243.4	242.0	243.4	1,430	242.85	-0.41%
2019-12-06	243.8	243.0	244.0	243.0	244.0	1,950	475,422	243.81	243.8	243.0	244.0	243.0	244.0	1,950	243.81	0.33%
2019-12-05	243.0	242.0	245.4	242.0	244.2	1,796	437,742	243.73	243.0	242.0	245.4	242.0	244.2	1,796	243.73	0.00%
2019-12-04	243.0	243.0	243.8	240.0	243.8	4,823	1,163,020	241.14	243.0	243.0	243.8	240.0	243.8	4,823	241.14	0.16%
2019-12-03	242.6	241.8	244.6	242.0	244.0	5,030	1,220,988	242.74	242.6	241.8	244.6	242.0	244.0	5,030	242.74	-0.16%
2019-12-02	243.0	243.0	244.4	243.0	245.8	2,000	489,404	244.70	243.0	243.0	244.4	243.0	245.8	2,000	244.70	-1.06%
2019-11-29	245.6	243.0	245.8	242.4	245.8	1,470	358,166	243.65	245.6	243.0	245.8	242.4	245.8	1,470	243.65	0.66%
2019-11-28	244.0	243.8	247.0	243.8	248.0	6,105	1,496,003	245.05	244.0	243.8	247.0	243.8	248.0	6,105	245.05	-1.53%
2019-11-27	247.8	246.0	250.0	248.0	248.6	1,020	253,560	248.59	247.8	246.0	250.0	248.0	248.6	1,020	248.59	-0.08%
2019-11-26	248.0	245.4	253.6	246.8	249.6	1,610	398,926	247.78	248.0	245.4	253.6	246.8	249.6	1,610	247.78	0.90%
2019-11-25	245.8	245.6	253.6	245.0	247.0	4,274	1,048,602	245.34	245.8	245.6	253.6	245.0	247.0	4,274	245.34	-0.24%
2019-11-22	246.4	246.4	253.6	245.0	249.4	4,080	1,002,276	245.66	246.4	246.4	253.6	245.0	249.4	4,080	245.66	-0.65%
2019-11-21	248.0	248.0	253.6	248.0	252.0	1,460	364,940	249.96	248.0	248.0	253.6	248.0	252.0	1,460	249.96	-1.35%
2019-11-20	251.4	250.6	253.0	251.4	252.0	1,080	272,112	251.96	251.4	250.6	253.0	251.4	252.0	1,080	251.96	-0.24%
2019-11-19	252.0	250.2	253.0	249.2	252.0	1,710	427,030	249.73	252.0	250.2	253.0	249.2	252.0	1,710	249.73	0.72%
2019-11-18	250.2	248.2	253.0	250.2	252.6	1,380	347,292	251.66	250.2	248.2	253.0	250.2	252.6	1,380	251.66	-0.64%
2019-11-15	251.8	251.0	251.8	251.0	256.8	4,540	1,148,050	252.87	251.8	251.0	251.8	251.0	256.8	4,540	252.87	-0.16%
2019-11-14	252.2	252.0	252.8	252.2	253.0	3,050	770,440	252.60	252.2	252.0	252.8	252.2	253.0	3,050	252.60	-0.08%
2019-11-13	252.4	251.0	255.2	252.4	254.0	1,369	346,602	253.18	252.4	251.0	255.2	252.4	254.0	1,369	253.18	-1.02%
2019-11-12	255.0	254.0	256.0	254.8	255.0	2,850	726,546	254.93	255.0	254.0	256.0	254.8	255.0	2,850	254.93	0.00%
2019-11-11	255.0	245.0	258.0	254.8	258.4	1,960	501,398	255.82	255.0	245.0	258.0	254.8	258.4	1,960	255.82	-0.08%
2019-11-08	255.2	255.0	255.4	254.8	256.4	1,140	291,122	255.37	255.2	255.0	255.4	254.8	256.4	1,140	255.37	0.16%
2019-11-07	254.8	254.0	254.8	253.8	258.0	4,310	1,098,654	254.91	254.8	254.0	254.8	253.8	258.0	4,310	254.91	-1.24%
2019-11-06	258.0	256.8	258.0	257.0	258.4	1,460	376,590	257.94	258.0	256.8	258.0	257.0	258.4	1,460	257.94	0.31%
2019-11-05	257.2	256.8	257.2	257.0	257.4	1,570	403,620	257.08	257.2	256.8	257.2	257.0	257.4	1,570	257.08	0.16%
2019-11-04	256.8	256.4	257.0	254.8	258.0	6,099	1,564,457	256.51	256.8	256.4	257.0	254.8	258.0	6,099	256.51	1.10%
2019-11-01	254.0	249.0	254.0	248.0	255.6	17,310	4,340,952	250.78	254.0	249.0	254.0	248.0	255.6	17,310	250.78	2.09%
2019-10-31	248.8	245.2	249.8	245.4	249.8	3,550	876,854	247.00	248.8	245.2	249.8	245.4	249.8	3,550	247.00	-0.40%
2019-10-30	249.8	249.0	249.8	247.6	249.8	710	176,772	248.97	249.8	249.0	249.8	247.6	249.8	710	248.97	1.13%
2019-10-29	247.0	245.2	249.6	245.0	249.2	7,970	1,976,518	247.99	247.0	245.2	249.6	245.0	249.2	7,970	247.99	0.82%
2019-10-28	245.0	242.4	245.2	245.0	245.6	760	186,390	245.25	245.0	242.4	245.2	245.0	245.6	760	245.25	-0.16%
2019-10-25	245.4	245.4	245.6	244.8	246.0	360	88,422	245.62	245.4	245.4	245.6	244.8	246.0	360	245.62	-0.24%
2019-10-24	246.0	246.0	246.8	245.4	246.6	2,420	596,528	246.50	246.0	246.0	246.8	245.4	246.6	2,420	246.50	0.57%
2019-10-23	244.6	244.2	246.0	244.2	247.0	2,750	677,190	246.25	244.6	244.2	246.0	244.2	247.0	2,750	246.25	0.16%
2019-10-22	244.2	242.0	245.8	242.4	249.4	3,606	881,907	244.57	244.2	242.0	245.8	242.4	249.4	3,606	244.57	-0.33%
2019-10-21	245.0	244.0	246.0	245.0	246.4	4,430	1,090,200	246.09	245.0	244.0	246.0	245.0	246.4	4,430	246.09	-0.97%
2019-10-18	247.4	245.4	250.0	245.0	248.0	3,460	856,804	247.63	247.4	245.4	250.0	245.0	248.0	3,460	247.63	0.90%
2019-10-17	245.2	245.2	246.0	244.6	247.4	3,320	818,692	246.59	245.2	245.2	246.0	244.6	247.4	3,320	246.59	-0.24%
2019-10-16	245.8	244.2	247.0	245.0	249.2	3,250	802,150	246.82	245.8	244.2	247.0	245.0	249.2	3,250	246.82	-0.41%
2019-10-15	246.8	246.2	247.2	246.6	248.6	1,990	492,972	247.72	246.8	246.2	247.2	246.6	248.6	1,990	247.72	0.98%
2019-10-14	244.4	244.4	247.0	242.0	247.6	4,920	1,210,244	245.98	244.4	244.4	247.0	242.0	247.6	4,920	245.98	-0.41%
2019-10-11	245.4	245.2	247.6	243.8	252.2	7,210	1,781,640	247.11	245.4	245.2	247.6	243.8	252.2	7,210	247.11	-1.05%
2019-10-10	248.0	247.8	248.8	244.6	252.0	3,610	904,422	250.53	248.0	247.8	248.8	244.6	252.0	3,610	250.53	-0.40%
2019-10-09	249.0	244.8	249.4	240.6	250.0	2,270	560,260	246.81	249.0	244.8	249.4	240.6	250.0	2,270	246.81	0.40%
2019-10-08	248.0	245.2	248.8	245.0	248.0	2,590	638,950	246.70	248.0	245.2	248.8	245.0	248.0	2,590	246.70	0.24%
2019-10-04	247.4	245.0	248.0	247.4	250.0	980	243,668	248.64	247.4	245.0	248.0	247.4	250.0	980	248.64	0.00%
2019-10-03	247.4	245.8	248.6	243.8	247.6	1,750	430,764	246.15	247.4	245.8	248.6	243.8	247.6	1,750	246.15	-0.32%
2019-10-02	248.2	248.2	252.0	248.2	251.6	1,479	368,412	249.10	248.2	248.2	252.0	248.2	251.6	1,479	249.10	-1.51%
2019-09-30	252.0	251.8	252.0	251.8	253.0	2,020	510,614	252.78	252.0	251.8	252.0	251.8	253.0	2,020	252.78	0.24%
2019-09-27	251.4	251.2	251.6	250.0	251.6	660	165,706	251.07	251.4	251.2	251.6	250.0	251.6	660	251.07	0.32%
2019-09-26	250.6	247.6	251.2	249.0	251.6	1,340	335,274	250.20	250.6	247.6	251.2	249.0	251.6	1,340	250.20	0.56%
2019-09-25	249.2	247.8	249.2	248.2	249.8	2,950	735,684	249.38	249.2	247.8	249.2	248.2	249.8	2,950	249.38	0.00%
2019-09-24	249.2	247.6	249.2	249.2	249.2	140	34,888	249.20	249.2	247.6	249.2	249.2	249.2	140	249.20	0.89%
2019-09-23	247.0	245.0	249.4	247.0	249.4	1,360	338,170	248.65	247.0	245.0	249.4	247.0	249.4	1,360	248.65	-1.04%
2019-09-20	249.6	248.2	249.6	248.8	250.4	1,460	365,016	250.01	249.6	248.2	249.6	248.8	250.4	1,460	250.01	-0.95%
2019-09-19	252.0	248.0	252.0	248.8	252.4	2,210	554,648	250.97	252.0	248.0	252.0	248.8	252.4	2,210	250.97	0.72%
2019-09-18	250.2	248.0	250.8	249.8	250.0	870	217,408	249.89	250.2	248.0	250.8	249.8	250.0	870	249.89	0.08%
2019-09-17	250.0	250.0	250.2	247.2	250.0	5,080	1,265,834	249.18	250.0	250.0	250.2	247.2	250.0	5,080	249.18	1.13%
2019-09-16	247.2	246.2	248.0	246.6	247.4	2,630	649,170	246.83	247.2	246.2	248.0	246.6	247.4	2,630	246.83	0.24%
2019-09-13	246.6	246.6	247.0	244.6	246.6	3,420	840,690	245.82	246.6	246.6	247.0	244.6	246.6	3,420	245.82	0.33%
2019-09-12	245.8	245.6	246.0	245.8	248.4	1,450	358,706	247.38	245.8	245.6	246.0	245.8	248.4	1,450	247.38	0.00%
2019-09-11	245.8	245.8	246.2	245.0	248.0	1,650	406,562	246.40	245.8	245.8	246.2	245.0	248.0	1,650	246.40	-0.08%
2019-09-10	246.0	246.0	247.6	245.6	247.0	1,710	420,346	245.82	246.0	246.0	247.6	245.6	247.0	1,710	245.82	0.00%
2019-09-09	246.0	246.0	246.8	245.4	247.2	420	103,622	246.72	246.0	246.0	246.8	245.4	247.2	420	246.72	-0.32%
2019-09-06	246.8	246.4	247.0	245.0	248.8	2,885	712,863	247.09	246.8	246.4	247.0	245.0	248.8	2,885	247.09	0.33%
2019-09-05	246.0	245.0	247.8	246.0	250.0	1,740	430,710	247.53	246.0	245.0	247.8	246.0	250.0	1,740	247.53	-0.24%
2019-09-04	246.6	246.6	248.4	245.4	248.4	1,320	326,420	247.29	246.6	246.6	248.4	245.4	248.4	1,320	247.29	-0.32%
2019-09-03	247.4	246.0	247.8	246.0	247.6	1,151	284,893	247.52	247.4	246.0	247.8	246.0	247.6	1,151	247.52	-0.08%
2019-09-02	247.6	246.6	250.0	246.4	248.0	1,100	271,344	246.68	247.6	246.6	250.0	246.4	248.0	1,100	246.68	-0.56%
2019-08-30	249.0	248.0	249.4	248.0	250.0	2,190	545,488	249.08	249.0	248.0	249.4	248.0	250.0	2,190	249.08	0.40%
2019-08-29	248.0	243.0	248.6	245.8	248.0	1,460	360,910	247.20	248.0	243.0	248.6	245.8	248.0	1,460	247.20	0.00%
2019-08-28	248.0	246.6	248.4	248.2	248.8	610	151,534	248.42	248.0	246.6	248.4	248.2	248.8	610	248.42	0.40%
2019-08-27	247.0	241.8	248.4	241.8	247.0	6,800	1,668,630	245.39	247.0	241.8	248.4	241.8	247.0	6,800	245.39	0.98%
2019-08-26	244.6	244.0	250.0	243.6	247.6	2,390	585,736	245.08	244.6	244.0	250.0	243.6	247.6	2,390	245.08	-2.24%
2019-08-23	250.2	240.0	250.8	248.4	251.0	2,810	701,090	249.50	250.2	240.0	250.8	248.4	251.0	2,810	249.50	-0.56%
2019-08-22	251.6	240.0	252.0	248.0	251.6	3,540	887,776	250.78	251.6	240.0	252.0	248.0	251.6	3,540	250.78	1.45%
2019-08-21	248.0	246.6	249.6	245.2	248.8	5,493	1,358,973	247.40	248.0	246.6	249.6	245.2	248.8	5,493	247.40	0.65%
2019-08-20	246.4	245.8	246.8	245.2	247.6	3,951	971,254	245.82	246.4	245.8	246.8	245.2	247.6	3,951	245.82	0.41%
2019-08-19	245.4	244.8	246.8	239.4	248.2	5,487	1,348,919	245.84	245.4	244.8	246.8	239.4	248.2	5,487	245.84	0.33%
2019-08-16	244.6	239.0	246.6	238.8	246.6	12,136	2,974,182	245.07	244.6	239.0	246.6	238.8	246.6	12,136	245.07	0.08%
2019-08-15	244.4	244.4	246.0	237.8	245.2	6,400	1,548,074	241.89	244.4	244.4	246.0	237.8	245.2	6,400	241.89	0.99%
2019-08-14	242.0	242.0	243.8	239.2	244.8	10,393	2,516,894	242.17	242.0	242.0	243.8	239.2	244.8	10,393	242.17	0.41%
2019-08-13	241.0	241.0	242.2	240.4	244.8	6,070	1,469,753	242.13	241.0	241.0	242.2	240.4	244.8	6,070	242.13	-1.39%
2019-08-12	244.4	244.4	245.6	244.0	247.0	4,155	1,016,609	244.67	244.4	244.4	245.6	244.0	247.0	4,155	244.67	0.33%
2019-08-09	243.6	243.6	250.0	242.8	246.6	13,270	3,250,428	244.95	243.6	243.6	250.0	242.8	246.6	13,270	244.95	-0.16%
2019-08-08	244.0	243.4	244.0	240.0	244.0	6,970	1,694,130	243.06	244.0	243.4	244.0	240.0	244.0	6,970	243.06	0.91%
2019-08-07	241.8	241.4	242.0	240.6	243.2	4,890	1,181,426	241.60	241.8	241.4	242.0	240.6	243.2	4,890	241.60	0.25%
2019-08-06	241.2	241.0	243.8	238.2	242.6	5,660	1,358,490	240.02	241.2	241.0	243.8	238.2	242.6	5,660	240.02	-0.74%
2019-08-05	243.0	240.2	246.2	243.0	250.0	3,677	903,054	245.60	243.0	240.2	246.2	243.0	250.0	3,677	245.60	-2.80%
2019-08-02	250.0	248.0	250.4	248.2	250.8	8,218	2,051,056	249.58	250.0	248.0	250.4	248.2	250.8	8,218	249.58	0.08%
2019-08-01	249.8	249.6	250.0	249.4	250.0	4,995	1,246,826	249.61	249.8	249.6	250.0	249.4	250.0	4,995	249.61	0.81%
2019-07-31	247.8	247.0	247.8	245.0	248.0	5,390	1,326,450	246.09	247.8	247.0	247.8	245.0	248.0	5,390	246.09	-0.72%
2019-07-30	249.6	247.0	251.6	251.6	252.0	2,256	567,897	251.73	249.6	247.0	251.6	251.6	252.0	2,256	251.73	-0.79%
2019-07-29	251.6	248.8	251.6	247.6	251.6	2,920	727,056	248.99	251.6	248.8	251.6	247.6	251.6	2,920	248.99	0.32%
2019-07-26	250.8	249.2	250.8	249.2	251.8	4,870	1,221,098	250.74	250.8	249.2	250.8	249.2	251.8	4,870	250.74	0.08%
2019-07-25	250.6	250.6	250.8	248.4	250.8	5,640	1,409,446	249.90	250.6	250.6	250.8	248.4	250.8	5,640	249.90	0.72%
2019-07-24	248.8	246.0	248.8	245.0	249.0	8,799	2,172,136	246.86	248.8	246.0	248.8	245.0	249.0	8,799	246.86	0.48%
2019-07-23	247.6	246.4	247.6	246.0	248.0	5,969	1,476,609	247.38	247.6	246.4	247.6	246.0	248.0	5,969	247.38	0.49%
2019-07-22	246.4	245.0	246.4	245.0	247.0	937	231,216	246.76	246.4	245.0	246.4	245.0	247.0	937	246.76	0.49%
2019-07-19	245.2	244.8	245.8	244.8	247.2	4,960	1,224,292	246.83	245.2	244.8	245.8	244.8	247.2	4,960	246.83	-0.41%
2019-07-18	246.2	244.0	247.0	244.8	247.0	2,800	687,314	245.47	246.2	244.0	247.0	244.8	247.0	2,800	245.47	-0.32%
2019-07-17	247.0	245.6	247.2	245.8	247.8	2,980	736,542	247.16	247.0	245.6	247.2	245.8	247.8	2,980	247.16	-0.64%
2019-07-16	248.6	247.0	249.0	246.2	248.6	240	59,316	247.15	248.6	247.0	249.0	246.2	248.6	240	247.15	0.97%
2019-07-15	246.2	244.0	246.8	246.0	248.0	1,150	283,256	246.31	246.2	244.0	246.8	246.0	248.0	1,150	246.31	-0.73%
2019-07-12	248.0	247.0	249.6	248.2	249.4	880	219,152	249.04	248.0	247.0	249.6	248.2	249.4	880	249.04	-0.16%
2019-07-11	248.4	248.4	248.8	247.0	250.0	2,670	663,500	248.50	248.4	248.4	248.8	247.0	250.0	2,670	248.50	0.57%
2019-07-10	247.0	245.8	247.0	247.2	248.8	1,760	436,978	248.28	247.0	245.8	247.0	247.2	248.8	1,760	248.28	-0.08%
2019-07-09	247.2	247.2	250.0	245.8	247.2	530	130,382	246.00	247.2	247.2	250.0	245.8	247.2	530	246.00	0.41%
2019-07-08	246.2	246.2	247.4	245.2	250.0	2,260	558,036	246.92	246.2	246.2	247.4	245.2	250.0	2,260	246.92	-1.52%
2019-07-05	250.0	249.6	250.0	247.0	250.0	1,661	412,854	248.56	250.0	249.6	250.0	247.0	250.0	1,661	248.56	0.73%
2019-07-04	248.2	248.0	250.0	246.4	249.0	5,010	1,243,184	248.14	248.2	248.0	250.0	246.4	249.0	5,010	248.14	0.16%
2019-07-03	247.8	247.0	247.8	247.0	248.4	4,430	1,097,772	247.80	247.8	247.0	247.8	247.0	248.4	4,430	247.80	-0.08%
2019-07-02	248.0	246.0	248.0	243.4	257.2	3,290	815,230	247.79	248.0	246.0	248.0	243.4	257.2	3,290	247.79	1.89%
2019-06-28	243.4	243.4	259.0	239.4	242.8	3,360	809,270	240.85	243.4	243.4	259.0	239.4	242.8	3,360	240.85	1.50%
2019-06-27	239.8	239.4	240.0	239.0	246.6	13,890	3,365,618	242.31	239.8	239.4	240.0	239.0	246.6	13,890	242.31	-2.76%
2019-06-26	246.6	246.2	250.2	246.0	247.0	1,050	259,008	246.67	246.6	246.2	250.2	246.0	247.0	1,050	246.67	0.24%
2019-06-25	246.0	246.0	248.2	245.6	248.4	2,490	615,746	247.29	246.0	246.0	248.2	245.6	248.4	2,490	247.29	-0.89%
2019-06-24	248.2	247.8	249.0	248.0	249.2	2,130	528,874	248.30	248.2	247.8	249.0	248.0	249.2	2,130	248.30	-0.40%
2019-06-21	249.2	249.0	249.8	248.0	250.0	4,760	1,184,936	248.94	249.2	249.0	249.8	248.0	250.0	4,760	248.94	0.48%
2019-06-20	248.0	247.8	248.0	245.4	248.0	4,290	1,060,184	247.13	248.0	247.8	248.0	245.4	248.0	4,290	247.13	1.47%
2019-06-19	244.4	244.2	246.0	243.0	245.4	2,570	627,344	244.10	244.4	244.2	246.0	243.0	245.4	2,570	244.10	0.91%
2019-06-18	242.2	242.0	244.6	242.2	244.6	1,870	454,428	243.01	242.2	242.0	244.6	242.2	244.6	1,870	243.01	-0.98%
2019-06-17	244.6	244.6	248.0	243.0	248.0	3,810	929,222	243.89	244.6	244.6	248.0	243.0	248.0	3,810	243.89	-0.08%
2019-06-14	244.8	244.8	247.0	244.6	247.4	1,930	475,436	246.34	244.8	244.8	247.0	244.6	247.4	1,930	246.34	-0.73%
2019-06-13	246.6	244.4	247.0	243.8	247.0	15,390	3,754,530	243.96	246.6	244.4	247.0	243.8	247.0	15,390	243.96	-0.48%
2019-06-12	247.8	247.4	249.0	246.8	249.0	4,054	1,004,380	247.75	247.8	247.4	249.0	246.8	249.0	4,054	247.75	-0.88%
2019-06-11	250.0	249.0	250.8	250.0	250.8	1,520	380,424	250.28	250.0	249.0	250.8	250.0	250.8	1,520	250.28	0.00%
2019-06-10	250.0	249.8	250.0	247.2	251.4	3,110	775,030	249.21	250.0	249.8	250.0	247.2	251.4	3,110	249.21	1.05%
2019-06-06	247.4	247.2	248.0	246.6	248.4	4,670	1,156,100	247.56	247.4	247.2	248.0	246.6	248.4	4,670	247.56	-0.96%
2019-06-05	249.8	249.8	250.0	248.2	250.2	2,740	684,148	249.69	249.8	249.8	250.0	248.2	250.2	2,740	249.69	0.73%
2019-06-04	248.0	248.0	249.0	248.0	251.0	5,380	1,341,498	249.35	248.0	248.0	249.0	248.0	251.0	5,380	249.35	-0.80%
2019-06-03	250.0	248.6	250.8	248.0	251.8	6,610	1,649,196	249.50	250.0	248.6	250.8	248.0	251.8	6,610	249.50	-0.64%
2019-05-31	251.6	251.2	253.0	251.2	253.4	2,458	620,111	252.28	251.6	251.2	253.0	251.2	253.4	2,458	252.28	-0.55%
2019-05-30	253.0	253.0	262.0	252.0	253.6	1,680	424,038	252.40	253.0	253.0	262.0	252.0	253.6	1,680	252.40	-0.16%
2019-05-29	253.4	252.6	255.0	251.0	256.6	7,290	1,846,296	253.26	253.4	252.6	255.0	251.0	256.6	7,290	253.26	-0.08%
2019-05-28	253.6	253.6	256.0	253.0	256.0	6,120	1,555,848	254.22	253.6	253.6	256.0	253.0	256.0	6,120	254.22	-0.78%
2019-05-27	255.6	255.2	256.2	253.4	258.6	2,370	604,314	254.98	255.6	255.2	256.2	253.4	258.6	2,370	254.98	0.24%
2019-05-24	255.0	254.8	259.0	254.6	256.4	9,010	2,303,514	255.66	255.0	254.8	259.0	254.6	256.4	9,010	255.66	-1.16%
2019-05-23	258.0	258.0	258.4	256.8	260.2	3,850	994,144	258.22	258.0	258.0	258.4	256.8	260.2	3,850	258.22	-1.00%
2019-05-22	260.6	260.4	260.8	259.8	262.4	4,830	1,262,842	261.46	260.6	260.4	260.8	259.8	262.4	4,830	261.46	-0.31%
2019-05-21	261.4	259.8	262.0	256.8	261.0	5,970	1,547,654	259.24	261.4	259.8	262.0	256.8	261.0	5,970	259.24	1.79%
2019-05-20	256.8	256.4	256.8	255.2	258.0	4,230	1,088,388	257.30	256.8	256.4	256.8	255.2	258.0	4,230	257.30	-0.47%
2019-05-17	258.0	258.0	262.0	256.0	261.8	7,320	1,887,778	257.89	258.0	258.0	262.0	256.0	261.8	7,320	257.89	-1.38%
2019-05-16	261.6	261.6	262.0	254.4	261.6	6,900	1,769,242	256.41	261.6	261.6	262.0	254.4	261.6	6,900	256.41	1.47%
2019-05-15	257.8	257.2	258.2	255.2	258.4	4,880	1,255,092	257.19	257.8	257.2	258.2	255.2	258.4	4,880	257.19	0.86%
2019-05-14	255.6	255.0	260.2	249.2	262.0	11,700	2,961,600	253.13	255.6	255.0	260.2	249.2	262.0	11,700	253.13	2.24%
2019-05-10	250.0	250.0	251.4	248.8	251.8	3,830	961,478	251.04	250.0	250.0	251.4	248.8	251.8	3,830	251.04	0.89%
2019-05-09	247.8	247.8	250.0	247.8	251.2	2,564	638,708	249.11	247.8	247.8	250.0	247.8	251.2	2,564	249.11	-1.04%
2019-05-08	250.4	249.0	255.0	245.0	263.6	3,435	855,672	249.10	250.4	249.0	255.0	245.0	263.6	3,435	249.10	-0.63%
2019-05-07	252.0	250.0	252.0	250.0	255.0	6,700	1,692,472	252.61	252.0	250.0	252.0	250.0	255.0	6,700	252.61	1.53%
2019-05-06	248.2	248.0	248.2	248.0	258.0	13,370	3,367,390	251.86	248.2	248.0	248.2	248.0	258.0	13,370	251.86	-2.97%
2019-05-03	255.8	255.0	256.6	253.4	256.0	1,730	439,504	254.05	255.8	255.0	256.6	253.4	256.0	1,730	254.05	-0.08%
2019-05-02	256.0	256.0	263.6	255.8	258.6	2,270	585,384	257.88	256.0	256.0	263.6	255.8	258.6	2,270	257.88	-0.62%
2019-04-30	257.6	257.2	257.6	256.2	258.0	1,172	301,448	257.21	257.6	257.2	257.6	256.2	258.0	1,172	257.21	-0.16%
2019-04-29	258.0	257.4	260.0	255.0	258.0	3,460	886,604	256.24	258.0	257.4	260.0	255.0	258.0	3,460	256.24	1.98%
2019-04-26	253.0	252.0	253.8	251.0	255.0	3,151	795,298	252.40	253.0	252.0	253.8	251.0	255.0	3,151	252.40	-1.09%
2019-04-25	255.8	255.0	255.8	253.6	256.0	2,180	553,950	254.11	255.8	255.0	255.8	253.6	256.0	2,180	254.11	0.55%
2019-04-24	254.4	254.4	258.0	250.6	254.4	2,070	522,606	252.47	254.4	254.4	258.0	250.6	254.4	2,070	252.47	-0.08%
2019-04-23	254.6	254.6	263.6	250.2	255.2	4,420	1,120,812	253.58	254.6	254.6	263.6	250.2	255.2	4,420	253.58	1.76%
2019-04-18	250.2	250.2	252.0	249.8	256.0	7,100	1,782,768	251.09	250.2	250.2	252.0	249.8	256.0	7,100	251.09	-2.34%
2019-04-17	256.2	256.2	258.0	255.8	258.6	5,750	1,475,640	256.63	256.2	256.2	258.0	255.8	258.6	5,750	256.63	0.00%
2019-04-16	256.2	256.0	258.0	252.6	258.4	2,042	519,612	254.46	256.2	256.0	258.0	252.6	258.4	2,042	254.46	-0.85%
2019-04-15	258.4	258.0	258.4	257.4	259.4	1,360	351,690	258.60	258.4	258.0	258.4	257.4	259.4	1,360	258.60	0.54%
2019-04-12	257.0	256.0	257.0	256.0	257.0	110	28,260	256.91	257.0	256.0	257.0	256.0	257.0	110	256.91	0.00%
2019-04-11	257.0	255.0	257.2	255.0	257.0	7,180	1,837,232	255.88	257.0	255.0	257.2	255.0	257.0	7,180	255.88	-0.16%
2019-04-10	257.4	256.2	258.0	256.0	257.4	880	225,844	256.64	257.4	256.2	258.0	256.0	257.4	880	256.64	0.23%
2019-04-09	256.8	256.8	258.6	256.8	260.2	2,600	674,070	259.26	256.8	256.8	258.6	256.8	260.2	2,600	259.26	-0.08%
2019-04-08	257.0	256.8	258.0	255.8	260.2	10,490	2,708,146	258.16	257.0	256.8	258.0	255.8	260.2	10,490	258.16	-1.23%
2019-04-04	260.2	260.0	262.0	259.2	261.0	4,170	1,084,354	260.04	260.2	260.0	262.0	259.2	261.0	4,170	260.04	-0.69%
2019-04-03	262.0	262.0	263.0	260.0	262.4	9,220	2,401,534	260.47	262.0	262.0	263.0	260.0	262.4	9,220	260.47	-0.15%
2019-04-02	262.4	261.0	263.6	260.0	264.0	2,015	527,753	261.91	262.4	261.0	263.6	260.0	264.0	2,015	261.91	-0.08%
2019-04-01	262.6	260.0	263.6	259.4	263.0	1,410	368,512	261.36	262.6	260.0	263.6	259.4	263.0	1,410	261.36	1.23%
2019-03-29	259.4	257.8	260.0	257.2	259.4	630	163,144	258.96	259.4	257.8	260.0	257.2	259.4	630	258.96	1.33%
2019-03-28	256.0	256.0	258.0	254.2	257.0	2,420	617,674	255.24	256.0	256.0	258.0	254.2	257.0	2,420	255.24	-0.39%
2019-03-27	257.0	257.0	258.6	255.0	258.8	3,050	780,534	255.91	257.0	257.0	258.6	255.0	258.8	3,050	255.91	1.18%
2019-03-26	254.0	252.0	254.0	254.0	256.0	6,650	1,693,236	254.62	254.0	252.0	254.0	254.0	256.0	6,650	254.62	-0.08%
2019-03-25	254.2	254.0	256.8	253.0	260.6	6,710	1,726,886	257.36	254.2	254.0	256.8	253.0	260.6	6,710	257.36	-3.35%
2019-03-22	263.0	261.4	263.0	260.6	263.2	4,076	1,067,198	261.82	263.0	261.4	263.0	260.6	263.2	4,076	261.82	0.92%
2019-03-21	260.6	261.0	265.0	260.0	266.2	3,620	951,316	262.79	260.6	261.0	265.0	260.0	266.2	3,620	262.79	-1.14%
2019-03-20	263.6	263.6	266.0	263.2	265.2	1,910	505,358	264.59	263.6	263.6	266.0	263.2	265.2	1,910	264.59	-1.64%
2019-03-19	268.0	268.0	269.6	264.8	268.6	9,690	2,585,152	266.79	268.0	268.0	269.6	264.8	268.6	9,690	266.79	-0.74%
2019-03-18	270.0	270.0	271.0	265.2	270.2	3,950	1,063,182	269.16	270.0	270.0	271.0	265.2	270.2	3,950	269.16	-0.07%
2019-03-15	270.2	270.2	271.8	269.0	271.4	4,210	1,136,604	269.98	270.2	270.2	271.8	269.0	271.4	4,210	269.98	-0.59%
2019-03-14	271.8	271.6	273.0	270.0	272.8	10,030	2,727,450	271.93	271.8	271.6	273.0	270.0	272.8	10,030	271.93	0.67%
2019-03-13	270.0	269.4	271.0	264.0	270.6	12,290	3,307,472	269.12	270.0	269.4	271.0	264.0	270.6	12,290	269.12	2.66%
2019-03-12	263.0	262.0	264.0	261.0	263.0	3,390	887,050	261.67	263.0	262.0	264.0	261.0	263.0	3,390	261.67	0.69%
2019-03-11	261.2	261.2	261.4	260.6	262.0	430	112,548	261.74	261.2	261.2	261.4	260.6	262.0	430	261.74	0.23%
2019-03-08	260.6	259.4	262.0	259.4	262.2	6,166	1,604,801	260.27	260.6	259.4	262.0	259.4	262.2	6,166	260.27	-0.91%
2019-03-07	263.0	262.0	265.4	261.2	266.0	7,462	1,964,122	263.22	263.0	262.0	265.4	261.2	266.0	7,462	263.22	-0.98%
2019-03-06	265.6	265.4	266.2	264.0	266.4	3,014	798,115	264.80	265.6	265.4	266.2	264.0	266.4	3,014	264.80	0.23%
2019-03-05	265.0	265.0	265.4	264.8	269.8	6,130	1,625,766	265.21	265.0	265.0	265.4	264.8	269.8	6,130	265.21	-1.34%
2019-03-04	268.6	268.8	269.0	263.0	268.6	3,770	1,004,912	266.55	268.6	268.8	269.0	263.0	268.6	3,770	266.55	1.74%
2019-03-01	264.0	264.0	265.0	260.4	264.0	1,150	301,070	261.80	264.0	264.0	265.0	260.4	264.0	1,150	261.80	0.38%
2019-02-28	263.0	262.0	263.0	260.4	267.0	16,020	4,201,514	262.27	263.0	262.0	263.0	260.4	267.0	16,020	262.27	-1.50%
2019-02-27	267.0	267.0	270.0	262.8	269.0	7,770	2,072,204	266.69	267.0	267.0	270.0	262.8	269.0	7,770	266.69	0.60%
2019-02-26	265.4	263.8	270.0	263.2	267.8	13,780	3,651,726	265.00	265.4	263.8	270.0	263.2	267.8	13,780	265.00	-0.97%
2019-02-25	268.0	265.0	268.0	268.0	271.0	4,950	1,334,692	269.63	268.0	265.0	268.0	268.0	271.0	4,950	269.63	-0.37%
2019-02-22	269.0	269.0	270.0	263.8	269.8	15,900	4,242,224	266.81	269.0	269.0	270.0	263.8	269.8	15,900	266.81	2.05%
2019-02-21	263.6	262.0	265.0	256.6	264.2	31,610	8,232,016	260.42	263.6	262.0	265.0	256.6	264.2	31,610	260.42	2.01%
2019-02-20	258.4	258.4	258.6	255.8	258.8	44,800	11,479,721	256.24	258.4	258.4	258.6	255.8	258.8	44,800	256.24	1.02%
2019-02-19	255.8	255.8	256.6	250.2	256.0	9,330	2,369,314	253.95	255.8	255.8	256.6	250.2	256.0	9,330	253.95	1.51%
2019-02-18	252.0	251.8	252.0	245.8	252.0	4,584	1,147,104	250.24	252.0	251.8	252.0	245.8	252.0	4,584	250.24	1.61%
2019-02-15	248.0	248.0	250.0	247.8	249.4	3,377	838,369	248.26	248.0	248.0	250.0	247.8	249.4	3,377	248.26	-0.32%
2019-02-14	248.8	248.2	249.2	245.6	248.8	780	192,896	247.30	248.8	248.2	249.2	245.6	248.8	780	247.30	1.30%
2019-02-13	245.6	244.8	246.0	241.0	246.0	5,270	1,287,242	244.26	245.6	244.8	246.0	241.0	246.0	5,270	244.26	1.82%
2019-02-12	241.2	240.8	241.6	238.0	241.2	3,590	862,064	240.13	241.2	240.8	241.6	238.0	241.2	3,590	240.13	2.03%
2019-02-11	236.4	236.4	237.8	232.0	236.4	3,000	705,428	235.14	236.4	236.4	237.8	232.0	236.4	3,000	235.14	1.20%
2019-02-08	233.6	233.0	235.0	231.0	235.0	3,707	863,228	232.86	233.6	233.0	235.0	231.0	235.0	3,707	232.86	-0.85%
2019-02-04	235.6	235.0	236.8	233.4	236.8	870	204,560	235.13	235.6	235.0	236.8	233.4	236.8	870	235.13	0.00%
2019-02-01	235.6	234.0	237.0	233.8	237.4	9,990	2,361,070	236.34	235.6	234.0	237.0	233.8	237.4	9,990	236.34	-0.84%
2019-01-31	237.6	237.6	240.4	237.6	240.6	11,130	2,662,040	239.18	237.6	237.6	240.4	237.6	240.6	11,130	239.18	0.08%
2019-01-30	237.4	237.0	238.8	236.0	238.0	3,640	862,530	236.96	237.4	237.0	238.8	236.0	238.0	3,640	236.96	-0.59%
2019-01-29	238.8	237.4	238.8	237.4	239.0	5,850	1,393,312	238.17	238.8	237.4	238.8	237.4	239.0	5,850	238.17	0.17%
2019-01-28	238.4	236.0	239.6	236.0	238.4	2,855	676,461	236.94	238.4	236.0	239.6	236.0	238.4	2,855	236.94	1.45%
2019-01-25	235.0	235.0	237.8	234.0	236.8	2,860	673,224	235.39	235.0	235.0	237.8	234.0	236.8	2,860	235.39	0.43%
2019-01-24	234.0	234.0	238.0	230.0	235.6	1,080	253,718	234.92	234.0	234.0	238.0	230.0	235.6	1,080	234.92	-0.34%
2019-01-23	234.8	233.8	234.8	233.0	235.2	6,750	1,581,060	234.23	234.8	233.8	234.8	233.0	235.2	6,750	234.23	0.77%
2019-01-22	233.0	232.2	233.0	233.0	238.0	6,150	1,441,288	234.36	233.0	232.2	233.0	233.0	238.0	6,150	234.36	-0.77%
2019-01-21	234.8	234.8	235.8	233.6	235.4	1,800	422,312	234.62	234.8	234.8	235.8	233.6	235.4	1,800	234.62	-0.25%
2019-01-18	235.4	234.6	235.8	234.0	235.8	1,960	459,342	234.36	235.4	234.6	235.8	234.0	235.8	1,960	234.36	0.17%
2019-01-17	235.0	234.0	235.0	235.0	237.2	3,380	797,666	236.00	235.0	234.0	235.0	235.0	237.2	3,380	236.00	-0.93%
2019-01-16	237.2	235.8	237.4	235.6	237.6	2,240	530,216	236.70	237.2	235.8	237.4	235.6	237.6	2,240	236.70	-0.17%
2019-01-15	237.6	235.2	238.0	235.0	239.0	8,800	2,085,948	237.04	237.6	235.2	238.0	235.0	239.0	8,800	237.04	1.19%
2019-01-14	234.8	233.0	235.0	231.8	236.0	7,780	1,822,182	234.21	234.8	233.0	235.0	231.8	236.0	7,780	234.21	1.29%
2019-01-11	231.8	231.0	232.4	231.8	232.0	4,570	1,060,188	231.99	231.8	231.0	232.4	231.8	232.0	4,570	231.99	0.35%
2019-01-10	231.0	230.8	231.0	230.0	231.0	1,690	389,984	230.76	231.0	230.8	231.0	230.0	231.0	1,690	230.76	0.43%
2019-01-09	230.0	228.0	231.8	228.0	232.0	1,540	353,830	229.76	230.0	228.0	231.8	228.0	232.0	1,540	229.76	0.97%
2019-01-08	227.8	227.0	227.8	227.8	229.2	1,412	322,965	228.73	227.8	227.0	227.8	227.8	229.2	1,412	228.73	-1.04%
2019-01-07	230.2	229.2	230.2	230.0	231.8	4,186	965,496	230.65	230.2	229.2	230.2	230.0	231.8	4,186	230.65	1.32%
2019-01-04	227.2	222.2	228.0	223.0	226.8	2,990	670,366	224.20	227.2	222.2	228.0	223.0	226.8	2,990	224.20	1.34%
2019-01-03	224.2	223.0	224.8	223.0	228.0	2,620	588,796	224.73	224.2	223.0	224.8	223.0	228.0	2,620	224.73	-1.67%
2019-01-02	228.0	227.0	231.4	227.0	230.2	13,710	3,133,462	228.55	228.0	227.0	231.4	227.0	230.2	13,710	228.55	-0.87%
2018-12-31	230.0	229.2	230.0	229.0	230.2	2,193	503,540	229.61	230.0	229.2	230.0	229.0	230.2	2,193	229.61	0.44%
2018-12-28	229.0	229.0	231.4	229.0	231.0	3,460	796,444	230.19	229.0	229.0	231.4	229.0	231.0	3,460	230.19	0.00%
2018-12-27	229.0	229.0	230.0	229.0	232.0	6,380	1,472,942	230.87	229.0	229.0	230.0	229.0	232.0	6,380	230.87	-1.04%
2018-12-24	231.4	230.6	232.8	229.0	231.4	560	129,226	230.76	231.4	230.6	232.8	229.0	231.4	560	230.76	0.00%
2018-12-21	231.4	230.2	246.0	230.0	232.0	1,877	433,461	230.93	231.4	230.2	246.0	230.0	232.0	1,877	230.93	-0.60%
2018-12-20	232.8	233.0	234.6	231.6	234.4	5,930	1,379,214	232.58	232.8	233.0	234.6	231.6	234.4	5,930	232.58	-1.44%
2018-12-19	236.2	232.0	238.0	233.2	236.6	3,870	913,674	236.09	236.2	232.0	238.0	233.2	236.6	3,870	236.09	-0.34%
2018-12-18	237.0	235.8	238.0	231.0	240.0	2,034	481,091	236.52	237.0	235.8	238.0	231.0	240.0	2,034	236.52	-1.09%
2018-12-17	239.6	238.6	241.8	239.6	245.0	3,814	924,364	242.36	239.6	238.6	241.8	239.6	245.0	3,814	242.36	-1.80%
2018-12-14	244.0	243.6	249.0	243.0	246.6	3,450	846,924	245.49	244.0	243.6	249.0	243.0	246.6	3,450	245.49	-1.93%
2018-12-13	248.8	248.8	255.0	246.2	248.0	6,550	1,623,014	247.79	248.8	248.8	255.0	246.2	248.0	6,550	247.79	1.80%
2018-12-12	244.4	244.0	245.4	244.2	246.0	2,310	567,834	245.82	244.4	244.0	245.4	244.2	246.0	2,310	245.82	0.25%
2018-12-11	243.8	242.2	246.0	243.2	245.2	1,170	286,380	244.77	243.8	242.2	246.0	243.2	245.2	1,170	244.77	-0.65%
2018-12-10	245.4	245.0	246.0	244.6	246.0	2,290	560,770	244.88	245.4	245.0	246.0	244.6	246.0	2,290	244.88	-0.08%
2018-12-07	245.6	231.0	251.0	245.0	246.8	1,010	247,700	245.25	245.6	231.0	251.0	245.0	246.8	1,010	245.25	0.57%
2018-12-06	244.2	237.6	244.2	243.6	245.6	1,160	283,658	244.53	244.2	237.6	244.2	243.6	245.6	1,160	244.53	-0.16%
2018-12-05	244.6	244.4	251.0	244.0	245.8	590	144,598	245.08	244.6	244.4	251.0	244.0	245.8	590	245.08	-0.24%
2018-12-04	245.2	241.0	245.6	241.0	245.8	2,662	644,030	241.93	245.2	241.0	245.6	241.0	245.8	2,662	241.93	0.74%
2018-12-03	243.4	241.6	245.0	239.0	243.4	2,840	687,316	242.01	243.4	241.6	245.0	239.0	243.4	2,840	242.01	2.27%
2018-11-30	238.0	235.4	238.4	235.4	239.6	1,890	448,834	237.48	238.0	235.4	238.4	235.4	239.6	1,890	237.48	-1.16%
2018-11-29	240.8	240.0	242.0	239.0	241.4	2,610	628,956	240.98	240.8	240.0	242.0	239.0	241.4	2,610	240.98	0.42%
2018-11-28	239.8	237.8	240.2	237.6	239.6	900	214,394	238.22	239.8	237.8	240.2	237.6	239.6	900	238.22	0.50%
2018-11-27	238.6	233.6	239.0	236.2	240.0	2,820	671,966	238.29	238.6	233.6	239.0	236.2	240.0	2,820	238.29	0.51%
2018-11-26	237.4	233.0	245.0	232.8	237.4	2,670	624,594	233.93	237.4	233.0	245.0	232.8	237.4	2,670	233.93	1.02%
2018-11-23	235.0	225.0	236.6	235.0	236.2	690	162,858	236.03	235.0	225.0	236.6	235.0	236.2	690	236.03	-0.34%
2018-11-22	235.8	234.0	236.2	234.6	235.8	1,660	390,832	235.44	235.8	234.0	236.2	234.6	235.8	1,660	235.44	0.34%
2018-11-21	235.0	234.2	236.0	232.0	234.4	1,400	326,124	232.95	235.0	234.2	236.0	232.0	234.4	1,400	232.95	1.12%
2018-11-20	232.4	232.0	243.0	228.2	231.4	3,280	758,352	231.20	232.4	232.0	243.0	228.2	231.4	3,280	231.20	0.43%
2018-11-19	231.4	230.0	232.2	227.2	231.4	999	228,996	229.23	231.4	230.0	232.2	227.2	231.4	999	229.23	1.49%
2018-11-16	228.0	228.0	230.0	227.8	230.0	2,090	478,600	229.00	228.0	228.0	230.0	227.8	230.0	2,090	229.00	-0.35%
2018-11-15	228.8	227.4	243.0	227.0	231.4	4,285	980,269	228.77	228.8	227.4	243.0	227.0	231.4	4,285	228.77	-0.78%
2018-11-14	230.6	230.2	250.0	230.6	232.0	4,380	1,013,236	231.33	230.6	230.2	250.0	230.6	232.0	4,380	231.33	-0.60%
2018-11-13	232.0	231.2	233.2	232.0	234.2	960	223,600	232.92	232.0	231.2	233.2	232.0	234.2	960	232.92	-1.86%
2018-11-12	236.4	236.4	242.8	234.6	242.6	550	129,498	235.45	236.4	236.4	242.8	234.6	242.6	550	235.45	-0.25%
2018-11-09	237.0	236.8	237.2	237.0	240.4	410	97,978	238.97	237.0	236.8	237.2	237.0	240.4	410	238.97	-1.41%
2018-11-08	240.4	240.4	241.8	240.2	241.8	1,520	365,438	240.42	240.4	240.4	241.8	240.2	241.8	1,520	240.42	2.12%
2018-11-07	235.4	233.0	238.2	234.2	237.0	1,450	342,836	236.44	235.4	233.0	238.2	234.2	237.0	1,450	236.44	-0.68%
2018-11-06	237.0	236.0	238.0	235.0	239.0	750	178,282	237.71	237.0	236.0	238.0	235.0	239.0	750	237.71	-0.08%
2018-11-05	237.2	235.0	238.8	233.0	240.0	2,230	525,576	235.68	237.2	235.0	238.8	233.0	240.0	2,230	235.68	0.25%
2018-11-02	236.6	236.6	237.8	230.2	239.8	5,943	1,399,058	235.41	236.6	236.6	237.8	230.2	239.8	5,943	235.41	2.87%
2018-11-01	230.0	230.0	233.8	230.0	235.8	2,380	553,212	232.44	230.0	230.0	233.8	230.0	235.8	2,380	232.44	-0.69%
2018-10-31	231.6	230.0	237.0	229.2	233.4	4,200	971,142	231.22	231.6	230.0	237.0	229.2	233.4	4,200	231.22	2.75%
2018-10-30	225.4	225.0	227.0	225.0	227.8	11,890	2,685,364	225.85	225.4	225.0	227.0	225.0	227.8	11,890	225.85	-0.27%
2018-10-29	226.0	225.2	225.8	226.0	235.0	2,190	500,960	228.75	226.0	225.2	225.8	226.0	235.0	2,190	228.75	-1.99%
2018-10-26	230.6	230.0	231.0	230.0	232.2	4,460	1,029,280	230.78	230.6	230.0	231.0	230.0	232.2	4,460	230.78	0.17%
2018-10-25	230.2	227.0	231.4	225.2	231.8	8,445	1,916,484	226.94	230.2	227.0	231.4	225.2	231.8	8,445	226.94	-1.62%
2018-10-24	234.0	234.0	236.8	234.0	237.0	1,282	302,382	235.87	234.0	234.0	236.8	234.0	237.0	1,282	235.87	-0.17%
2018-10-23	234.4	233.8	255.0	232.6	240.0	6,700	1,571,234	234.51	234.4	233.8	255.0	232.6	240.0	6,700	234.51	-3.30%
2018-10-22	242.4	241.0	242.4	242.4	244.4	2,900	706,268	243.54	242.4	241.0	242.4	242.4	244.4	2,900	243.54	0.08%
2018-10-19	242.2	241.2	255.0	241.0	243.0	1,670	404,350	242.13	242.2	241.2	255.0	241.0	243.0	1,670	242.13	0.33%
2018-10-18	241.4	241.4	244.0	240.0	244.8	3,870	941,104	243.18	241.4	241.4	244.0	240.0	244.8	3,870	243.18	0.08%
2018-10-16	241.2	239.6	245.0	238.0	241.2	8,870	2,122,012	239.23	241.2	239.6	245.0	238.0	241.2	8,870	239.23	1.17%
2018-10-15	238.4	238.4	240.0	238.4	249.6	2,980	718,424	241.08	238.4	238.4	240.0	238.4	249.6	2,980	241.08	-2.13%
2018-10-12	243.6	243.6	244.8	233.8	261.2	15,468	3,681,475	238.01	243.6	243.6	244.8	233.8	261.2	15,468	238.01	2.53%
2018-10-11	237.6	237.0	245.0	235.4	245.2	9,937	2,381,106	239.62	237.6	237.0	245.0	235.4	245.2	9,937	239.62	-5.41%
2018-10-10	251.2	251.6	253.2	251.0	252.6	1,460	367,650	251.82	251.2	251.6	253.2	251.0	252.6	1,460	251.82	0.40%
2018-10-09	250.2	249.2	256.4	249.6	253.2	20,530	5,147,358	250.72	250.2	249.2	256.4	249.6	253.2	20,530	250.72	-0.16%
2018-10-08	250.6	250.2	250.8	250.2	256.0	6,990	1,769,430	253.14	250.6	250.2	250.8	250.2	256.0	6,990	253.14	-2.11%
2018-10-05	256.0	256.0	258.0	256.0	260.0	610	157,158	257.64	256.0	256.0	258.0	256.0	260.0	610	257.64	-1.23%
2018-10-04	259.2	258.8	259.8	256.0	260.0	3,690	954,582	258.69	259.2	258.8	259.8	256.0	260.0	3,690	258.69	0.08%
2018-10-03	259.0	259.0	260.0	258.8	260.0	2,500	648,572	259.43	259.0	259.0	260.0	258.8	260.0	2,500	259.43	0.00%
2018-10-02	259.0	258.6	260.2	253.0	260.6	5,162	1,339,036	259.40	259.0	258.6	260.2	253.0	260.6	5,162	259.40	-0.54%
2018-09-28	260.4	260.4	261.0	259.0	260.8	3,030	787,388	259.86	260.4	260.4	261.0	259.0	260.8	3,030	259.86	0.15%
2018-09-27	260.0	259.8	261.0	257.4	261.0	8,480	2,199,504	259.38	260.0	259.8	261.0	257.4	261.0	8,480	259.38	1.01%
2018-09-26	257.4	257.0	257.4	256.8	258.8	2,550	656,026	257.27	257.4	257.0	257.4	256.8	258.8	2,550	257.27	0.23%
2018-09-24	256.8	256.6	256.8	252.0	256.8	2,160	553,126	256.08	256.8	256.6	256.8	252.0	256.8	2,160	256.08	0.00%
2018-09-21	256.8	256.2	256.8	255.2	259.0	17,540	4,520,606	257.73	256.8	256.2	256.8	255.2	259.0	17,540	257.73	0.63%
2018-09-20	255.2	255.0	256.6	254.2	255.2	2,619	666,847	254.62	255.2	255.0	256.6	254.2	255.2	2,619	254.62	0.39%
2018-09-19	254.2	253.4	254.2	253.2	255.2	620	157,690	254.34	254.2	253.4	254.2	253.2	255.2	620	254.34	0.63%
2018-09-18	252.6	250.2	254.0	251.2	252.0	730	183,502	251.37	252.6	250.2	254.0	251.2	252.0	730	251.37	0.08%
2018-09-17	252.4	-	253.8	252.0	254.0	2,660	673,164	253.07	252.4	-	253.8	252.0	254.0	2,660	253.07	-0.63%
2018-09-14	254.0	232.0	256.4	254.0	256.8	3,100	789,784	254.77	254.0	232.0	256.4	254.0	256.8	3,100	254.77	0.71%
2018-09-13	252.2	249.8	252.2	252.2	254.0	3,070	775,524	252.61	252.2	249.8	252.2	252.2	254.0	3,070	252.61	-0.08%
2018-09-12	252.4	232.0	253.6	251.6	253.6	3,090	781,810	253.01	252.4	232.0	253.6	251.6	253.6	3,090	253.01	0.32%
2018-09-11	251.6	251.2	251.6	245.6	251.8	11,826	2,933,585	248.06	251.6	251.2	251.6	245.6	251.8	11,826	248.06	1.78%
2018-09-10	247.2	244.0	248.0	246.6	249.6	4,931	1,223,262	248.08	247.2	244.0	248.0	246.6	249.6	4,931	248.08	-0.64%
2018-09-07	248.8	245.0	248.8	242.0	248.8	1,410	345,956	245.36	248.8	245.0	248.8	242.0	248.8	1,410	245.36	1.55%
2018-09-06	245.0	244.0	245.0	245.8	247.4	2,110	521,122	246.98	245.0	244.0	245.0	245.8	247.4	2,110	246.98	-0.33%
2018-09-05	245.8	241.6	251.6	245.8	251.4	1,590	392,226	246.68	245.8	241.6	251.6	245.8	251.4	1,590	246.68	-2.31%
2018-09-04	251.6	250.0	254.0	250.0	254.6	696	176,685	253.86	251.6	250.0	254.0	250.0	254.6	696	253.86	-0.71%
2018-09-03	253.4	253.0	253.6	253.4	254.0	440	111,744	253.96	253.4	253.0	253.6	253.4	254.0	440	253.96	-0.16%
2018-08-31	253.8	251.0	255.0	253.8	255.0	1,850	470,070	254.09	253.8	251.0	255.0	253.8	255.0	1,850	254.09	-1.25%
2018-08-30	257.0	254.0	260.0	253.2	260.0	1,780	456,118	256.25	257.0	254.0	260.0	253.2	260.0	1,780	256.25	0.31%
2018-08-29	256.2	255.2	257.4	255.2	257.0	3,370	862,360	255.89	256.2	255.2	257.4	255.2	257.0	3,370	255.89	0.47%
2018-08-28	255.0	255.0	255.8	255.0	256.0	820	209,584	255.59	255.0	255.0	255.8	255.0	256.0	820	255.59	-0.08%
2018-08-27	255.2	255.2	256.0	254.8	256.4	1,990	508,488	255.52	255.2	255.2	256.0	254.8	256.4	1,990	255.52	0.63%
2018-08-24	253.6	251.2	256.0	253.6	255.8	1,110	282,694	254.68	253.6	251.2	256.0	253.6	255.8	1,110	254.68	-0.63%
2018-08-23	255.2	255.0	255.4	253.6	255.4	747	190,149	254.55	255.2	255.0	255.4	253.6	255.4	747	254.55	1.43%
2018-08-22	251.6	250.8	252.0	251.4	252.4	3,160	795,954	251.88	251.6	250.8	252.0	251.4	252.4	3,160	251.88	0.24%
2018-08-21	251.0	250.0	251.0	249.4	252.0	1,930	484,568	251.07	251.0	250.0	251.0	249.4	252.0	1,930	251.07	0.64%
2018-08-20	249.4	248.0	249.4	249.2	252.0	1,290	321,644	249.34	249.4	248.0	249.4	249.2	252.0	1,290	249.34	0.40%
2018-08-17	248.4	245.0	248.4	248.4	250.0	4,780	1,190,408	249.04	248.4	245.0	248.4	248.4	250.0	4,780	249.04	0.65%
2018-08-16	246.8	245.0	249.4	239.0	247.0	8,940	2,196,460	245.69	246.8	245.0	249.4	239.0	247.0	8,940	245.69	0.00%
2018-08-15	246.8	246.8	249.4	244.4	252.0	11,660	2,909,828	249.56	246.8	246.8	249.4	244.4	252.0	11,660	249.56	-1.99%
2018-08-14	251.8	251.8	254.0	249.0	253.0	2,360	591,816	250.77	251.8	251.8	254.0	249.0	253.0	2,360	250.77	1.53%
2018-08-13	248.0	247.0	249.0	247.0	248.0	6,220	1,539,064	247.44	248.0	247.0	249.0	247.0	248.0	6,220	247.44	0.08%
2018-08-10	247.8	245.0	255.0	246.2	248.2	2,380	588,876	247.43	247.8	245.0	255.0	246.2	248.2	2,380	247.43	-0.56%
2018-08-09	249.2	242.8	251.0	249.2	254.4	7,370	1,863,654	252.87	249.2	242.8	251.0	249.2	254.4	7,370	252.87	-0.72%
2018-08-08	251.0	250.6	251.0	250.0	251.0	8,780	2,203,572	250.98	251.0	250.6	251.0	250.0	251.0	8,780	250.98	1.05%
2018-08-07	248.4	242.8	251.8	247.8	250.8	3,359	837,020	249.19	248.4	242.8	251.8	247.8	250.8	3,359	249.19	0.57%
2018-08-06	247.0	246.8	247.0	242.8	248.0	14,690	3,600,008	245.07	247.0	246.8	247.0	242.8	248.0	14,690	245.07	0.16%
2018-08-03	246.6	246.0	246.6	245.0	250.0	13,000	3,215,454	247.34	246.6	246.0	246.6	245.0	250.0	13,000	247.34	-0.08%
2018-08-02	246.8	246.4	247.0	246.8	251.0	3,361	831,996	247.54	246.8	246.4	247.0	246.8	251.0	3,361	247.54	-1.28%
2018-08-01	250.0	250.0	251.0	247.6	251.2	21,890	5,488,128	250.71	250.0	250.0	251.0	247.6	251.2	21,890	250.71	0.97%
2018-07-31	247.6	247.6	248.0	247.0	248.2	4,050	1,002,872	247.62	247.6	247.6	248.0	247.0	248.2	4,050	247.62	0.24%
2018-07-30	247.0	247.0	247.6	246.8	248.2	1,730	427,642	247.19	247.0	247.0	247.6	246.8	248.2	1,730	247.19	0.24%
2018-07-27	246.4	245.0	249.0	246.4	246.8	710	175,042	246.54	246.4	245.0	249.0	246.4	246.8	710	246.54	-0.16%
2018-07-26	246.8	245.0	247.0	244.8	247.0	5,520	1,358,868	246.17	246.8	245.0	247.0	244.8	247.0	5,520	246.17	-0.08%
2018-07-25	247.0	247.0	247.6	246.0	250.0	17,962	4,435,764	246.95	247.0	247.0	247.6	246.0	250.0	17,962	246.95	-0.16%
2018-07-24	247.4	246.0	249.0	246.0	250.0	12,731	3,140,053	246.65	247.4	246.0	249.0	246.0	250.0	12,731	246.65	1.89%
2018-07-23	242.8	242.8	249.8	242.8	251.8	3,040	751,178	247.10	242.8	242.8	249.8	242.8	251.8	3,040	247.10	-2.18%
2018-07-20	248.2	248.2	248.8	247.0	248.6	720	178,248	247.57	248.2	248.2	248.8	247.0	248.6	720	247.57	0.49%
2018-07-19	247.0	245.0	247.0	242.0	251.4	5,830	1,452,112	249.08	247.0	245.0	247.0	242.0	251.4	5,830	249.08	-1.52%
2018-07-18	250.8	250.8	252.0	244.0	250.8	4,030	995,036	246.91	250.8	250.8	252.0	244.0	250.8	4,030	246.91	2.45%
2018-07-17	244.8	241.0	245.0	235.8	244.8	8,770	2,102,612	239.75	244.8	241.0	245.0	235.8	244.8	8,770	239.75	2.00%
2018-07-16	240.0	238.0	243.0	240.0	243.0	1,290	310,100	240.39	240.0	238.0	243.0	240.0	243.0	1,290	240.39	-0.83%
2018-07-13	242.0	239.2	243.0	237.4	243.6	1,050	251,778	239.79	242.0	239.2	243.0	237.4	243.6	1,050	239.79	1.17%
2018-07-12	239.2	237.0	243.0	234.6	240.0	4,430	1,052,018	237.48	239.2	237.0	243.0	234.6	240.0	4,430	237.48	-0.42%
2018-07-11	240.2	239.8	241.0	232.8	243.0	15,850	3,752,224	236.73	240.2	239.8	241.0	232.8	243.0	15,850	236.73	1.35%
2018-07-10	237.0	234.0	240.0	236.8	239.0	5,013	1,192,065	237.79	237.0	234.0	240.0	236.8	239.0	5,013	237.79	-0.34%
2018-07-09	237.8	237.8	241.0	235.6	241.8	11,198	2,688,058	240.05	237.8	237.8	241.0	235.6	241.8	11,198	240.05	-0.50%
2018-07-06	239.0	236.6	241.2	231.2	240.0	14,280	3,392,270	237.55	239.0	236.6	241.2	231.2	240.0	14,280	237.55	0.76%
2018-07-05	237.2	236.0	237.0	233.8	241.4	16,355	3,872,308	236.77	237.2	236.0	237.0	233.8	241.4	16,355	236.77	-2.39%
2018-07-04	243.0	235.0	245.0	236.6	244.0	12,617	3,032,457	240.35	243.0	235.0	245.0	236.6	244.0	12,617	240.35	1.84%
2018-07-03	238.6	238.6	244.4	238.4	251.2	18,668	4,564,365	244.50	238.6	238.6	244.4	238.4	251.2	18,668	244.50	-4.86%
2018-06-29	250.8	249.6	250.8	244.6	251.4	3,980	982,580	246.88	250.8	249.6	250.8	244.6	251.4	3,980	246.88	1.95%
2018-06-28	246.0	245.0	246.0	242.2	252.6	10,110	2,473,590	244.67	246.0	245.0	246.0	242.2	252.6	10,110	244.67	-2.61%
2018-06-27	252.6	248.0	253.6	252.0	255.0	2,890	730,934	252.92	252.6	248.0	253.6	252.0	255.0	2,890	252.92	-0.63%
2018-06-26	254.2	252.4	255.0	252.4	258.2	14,848	3,778,456	254.48	254.2	252.4	255.0	252.4	258.2	14,848	254.48	-1.47%
2018-06-25	258.0	252.6	258.4	253.8	259.4	8,090	2,071,448	256.05	258.0	252.6	258.4	253.8	259.4	8,090	256.05	1.65%
2018-06-22	253.8	253.0	258.6	252.2	254.6	10,800	2,733,338	253.09	253.8	253.0	258.6	252.2	254.6	10,800	253.09	0.71%
2018-06-21	252.0	250.0	257.0	252.0	256.6	2,717	692,005	254.69	252.0	250.0	257.0	252.0	256.6	2,717	254.69	-2.25%
2018-06-20	257.8	255.0	259.6	252.2	258.0	3,243	823,007	253.78	257.8	255.0	259.6	252.2	258.0	3,243	253.78	0.08%
2018-06-19	257.6	255.0	258.0	252.6	261.8	10,809	2,781,986	257.38	257.6	255.0	258.0	252.6	261.8	10,809	257.38	-3.88%
2018-06-15	268.0	268.0	268.2	259.4	268.0	18,238	4,831,595	264.92	268.0	268.0	268.2	259.4	268.0	18,238	264.92	0.53%
2018-06-14	266.6	265.8	266.6	265.4	270.4	8,100	2,163,606	267.11	266.6	265.8	266.6	265.4	270.4	8,100	267.11	-0.74%
2018-06-13	268.6	266.8	270.0	266.0	269.6	6,590	1,760,642	267.17	268.6	266.8	270.0	266.0	269.6	6,590	267.17	0.75%
2018-06-12	266.6	266.6	270.8	266.4	271.0	2,645	706,652	267.17	266.6	266.6	270.8	266.4	271.0	2,645	267.17	-1.62%
2018-06-11	271.0	265.0	271.0	270.0	272.6	3,069	833,584	271.61	271.0	265.0	271.0	270.0	272.6	3,069	271.61	0.74%
2018-06-08	269.0	268.0	269.0	268.4	271.0	4,770	1,286,276	269.66	269.0	268.0	269.0	268.4	271.0	4,770	269.66	-1.18%
2018-06-07	272.2	272.0	272.4	270.8	273.0	5,617	1,527,520	271.95	272.2	272.0	272.4	270.8	273.0	5,617	271.95	0.67%
2018-06-06	270.4	270.4	271.8	267.0	271.0	2,330	626,804	269.01	270.4	270.4	271.8	267.0	271.0	2,330	269.01	0.45%
2018-06-05	269.2	267.6	271.0	266.0	271.2	4,849	1,303,803	268.88	269.2	267.6	271.0	266.0	271.2	4,849	268.88	1.20%
2018-06-04	266.0	264.0	270.0	259.6	266.4	6,148	1,621,504	263.75	266.0	264.0	270.0	259.6	266.4	6,148	263.74	1.60%
2018-06-01	261.8	256.0	261.8	255.0	261.8	6,382	1,651,425	258.76	261.8	256.0	261.8	255.0	261.8	6,382	258.76	0.31%
2018-05-31	261.0	255.0	262.0	245.0	262.0	17,437	4,427,420	253.91	261.0	255.0	262.0	245.0	262.0	17,437	253.91	6.18%
2018-05-30	245.8	244.4	247.0	242.0	247.2	11,487	2,794,638	243.29	245.8	244.4	247.0	242.0	247.2	11,487	243.29	-0.41%
2018-05-29	246.8	246.6	255.0	244.8	249.0	10,250	2,526,308	246.47	246.8	246.6	255.0	244.8	249.0	10,250	246.47	0.82%
2018-05-28	244.8	244.6	245.4	244.8	249.0	10,980	2,702,918	246.17	244.8	244.6	245.4	244.8	249.0	10,980	246.17	-1.69%
2018-05-25	249.0	248.0	253.6	248.0	253.0	12,150	3,049,408	250.98	249.0	248.0	253.6	248.0	253.0	12,150	250.98	-1.11%
2018-05-24	251.8	249.6	252.0	249.0	253.4	8,324	2,089,834	251.06	251.8	249.6	252.0	249.0	253.4	8,324	251.06	1.04%
2018-05-23	249.2	249.2	250.0	244.8	262.0	49,945	12,372,907	247.73	249.2	249.2	250.0	244.8	262.0	49,945	247.73	-5.68%
2018-05-21	264.2	262.2	271.8	262.4	273.0	11,538	3,086,101	267.47	264.2	262.2	271.8	262.4	273.0	11,538	267.47	-2.22%
2018-05-18	270.2	266.0	271.4	265.0	282.2	12,130	3,252,806	268.16	270.2	266.0	271.4	265.0	282.2	12,130	268.16	0.52%
2018-05-17	268.8	268.0	272.2	267.0	275.2	8,805	2,383,897	270.74	268.8	268.0	272.2	267.0	275.2	8,805	270.74	-2.47%
2018-05-16	275.6	274.8	282.0	273.0	281.8	6,748	1,878,410	278.37	275.6	274.8	282.0	273.0	281.8	6,748	278.37	-2.75%
2018-05-15	283.4	283.0	286.6	280.8	287.0	7,922	2,258,035	285.03	283.4	283.0	286.6	280.8	287.0	7,922	285.03	0.21%
2018-05-14	282.8	282.0	283.0	273.8	282.8	8,081	2,250,869	278.54	282.8	282.0	283.0	273.8	282.8	8,081	278.54	2.39%
2018-05-11	276.2	274.0	278.6	271.8	277.4	9,469	2,597,048	274.27	276.2	274.0	278.6	271.8	277.4	9,469	274.27	0.95%
2018-05-10	273.6	273.4	273.6	272.8	280.0	6,150	1,694,982	275.61	273.6	273.4	273.6	272.8	280.0	6,150	275.61	-2.29%
2018-05-09	280.0	280.0	286.6	280.0	282.6	7,618	2,148,182	281.99	280.0	280.0	286.6	280.0	282.6	7,618	281.99	-0.43%
2018-05-08	281.2	281.0	282.4	278.0	283.8	4,960	1,395,240	281.30	281.2	281.0	282.4	278.0	283.8	4,960	281.30	1.37%
2018-05-07	277.4	275.0	277.4	269.8	277.4	10,040	2,730,134	271.93	277.4	275.0	277.4	269.8	277.4	10,040	271.93	2.29%
2018-05-04	271.2	270.8	271.2	270.6	273.4	6,544	1,779,955	272.00	271.2	270.8	271.2	270.6	273.4	6,544	272.00	0.00%
2018-05-03	271.2	271.2	273.0	266.8	275.4	26,280	7,109,824	270.54	271.2	271.2	273.0	266.8	275.4	26,280	270.54	-1.45%
2018-05-02	275.2	275.2	276.8	274.0	278.0	6,120	1,686,370	275.55	275.2	275.2	276.8	274.0	278.0	6,120	275.55	-1.71%
2018-04-30	280.0	278.0	282.0	276.4	283.2	2,280	636,414	279.13	280.0	278.0	282.0	276.4	283.2	2,280	279.13	0.72%
2018-04-27	278.0	277.0	278.0	272.0	278.2	7,100	1,960,006	276.06	278.0	277.0	278.0	272.0	278.2	7,100	276.06	0.43%
2018-04-26	276.8	275.6	276.8	275.2	283.0	20,140	5,607,618	278.43	276.8	275.6	276.8	275.2	283.0	20,140	278.43	-1.49%
2018-04-25	281.0	281.0	281.8	280.0	281.2	2,090	586,026	280.40	281.0	281.0	281.8	280.0	281.2	2,090	280.40	-0.99%
2018-04-24	283.8	280.0	283.8	273.6	283.8	8,610	2,397,884	278.50	283.8	280.0	283.8	273.6	283.8	8,610	278.50	1.07%
2018-04-23	280.8	280.6	280.8	278.8	289.4	4,340	1,236,474	284.90	280.8	280.6	280.8	278.8	289.4	4,340	284.90	-2.77%
2018-04-20	288.8	286.8	297.8	277.8	289.0	15,859	4,485,186	282.82	288.8	286.8	297.8	277.8	289.0	15,859	282.82	0.28%
2018-04-19	288.0	288.0	291.0	287.0	298.2	17,892	5,230,907	292.36	288.0	288.0	291.0	287.0	298.2	17,892	292.36	-2.70%
2018-04-18	296.0	296.0	297.2	296.0	306.8	10,093	3,035,253	300.73	296.0	296.0	297.2	296.0	306.8	10,093	300.73	-1.86%
2018-04-17	301.6	299.8	305.0	299.2	303.0	8,854	2,659,824	300.41	301.6	299.8	305.0	299.2	303.0	8,854	300.41	0.53%
2018-04-16	300.0	298.8	304.0	295.0	303.0	9,092	2,727,256	299.96	300.0	298.8	304.0	295.0	303.0	9,092	299.96	-0.99%
2018-04-13	303.0	302.8	303.0	302.6	307.2	14,189	4,334,620	305.49	303.0	302.8	303.0	302.6	307.2	14,189	305.49	-0.46%
2018-04-12	304.4	304.4	306.0	299.2	305.0	4,610	1,393,510	302.28	304.4	304.4	306.0	299.2	305.0	4,610	302.28	-0.78%
2018-04-11	306.8	306.6	310.0	305.0	313.6	44,384	13,796,617	310.85	306.8	306.6	310.0	305.0	313.6	44,384	310.85	-1.67%
2018-04-10	312.0	312.0	313.6	311.6	316.2	52,778	16,542,366	313.43	312.0	312.0	313.6	311.6	316.2	52,778	313.43	-1.33%
2018-04-09	316.2	316.2	318.0	312.6	316.2	9,603	3,012,561	313.71	316.2	316.2	318.0	312.6	316.2	9,603	313.71	1.09%
2018-04-06	312.8	312.8	314.0	307.0	316.0	14,772	4,587,414	310.55	312.8	312.8	314.0	307.0	316.0	14,772	310.55	-1.01%
2018-04-04	316.0	312.6	316.0	310.8	318.0	22,800	7,138,854	313.11	316.0	312.6	316.0	310.8	318.0	22,800	313.11	-0.57%
2018-04-03	317.8	312.4	318.0	302.8	318.0	31,509	9,723,590	308.60	317.8	312.4	318.0	302.8	318.0	31,509	308.60	4.95%
2018-03-29	302.8	302.4	304.4	302.0	305.6	11,420	3,455,954	302.62	302.8	302.4	304.4	302.0	305.6	11,420	302.62	0.26%
2018-03-28	302.0	302.0	303.2	298.8	305.0	10,108	3,062,276	302.96	302.0	302.0	303.2	298.8	305.0	10,108	302.96	0.00%
2018-03-27	302.0	301.4	302.0	301.8	306.4	24,030	7,299,910	303.78	302.0	301.4	302.0	301.8	306.4	24,030	303.78	0.27%
2018-03-26	301.2	298.4	302.6	295.0	301.4	23,810	7,097,292	298.08	301.2	298.4	302.6	295.0	301.4	23,810	298.08	1.35%
2018-03-23	297.2	297.6	298.0	285.0	300.0	42,591	12,585,902	295.51	297.2	297.6	298.0	285.0	300.0	42,591	295.51	-2.56%
2018-03-22	305.0	305.0	306.0	301.0	307.2	24,950	7,629,744	305.80	305.0	305.0	306.0	301.0	307.2	24,950	305.80	0.73%
2018-03-21	302.8	301.2	302.8	300.2	303.8	10,483	3,164,180	301.84	302.8	301.2	302.8	300.2	303.8	10,483	301.84	0.53%
2018-03-20	301.2	300.6	301.4	298.6	301.6	12,973	3,897,907	300.46	301.2	300.6	301.4	298.6	301.6	12,973	300.46	1.07%
2018-03-19	298.0	298.0	299.8	292.2	299.0	5,250	1,553,498	295.90	298.0	298.0	299.8	292.2	299.0	5,250	295.90	0.54%
2018-03-16	296.4	296.0	297.2	294.0	302.0	10,087	2,987,086	296.13	296.4	296.0	297.2	294.0	302.0	10,087	296.13	0.34%
2018-03-15	295.4	295.2	298.8	295.0	298.8	18,099	5,357,516	296.01	295.4	295.2	298.8	295.0	298.8	18,099	296.01	-0.94%
2018-03-14	298.2	297.6	298.6	295.6	298.2	21,990	6,541,722	297.49	298.2	297.6	298.6	295.6	298.2	21,990	297.49	0.61%
2018-03-13	296.4	295.8	298.8	293.2	296.6	6,966	2,053,186	294.74	296.4	295.8	298.8	293.2	296.6	6,966	294.74	0.61%
2018-03-12	294.6	293.2	295.0	293.6	299.0	17,274	5,113,450	296.02	294.6	293.2	295.0	293.6	299.0	17,274	296.02	0.00%
2018-03-09	294.6	294.4	296.4	294.6	298.0	7,265	2,151,529	296.15	294.6	294.4	296.4	294.6	298.0	7,265	296.15	0.27%
2018-03-08	293.8	293.8	294.6	289.0	295.0	10,556	3,073,974	291.21	293.8	293.8	294.6	289.0	295.0	10,556	291.21	1.66%
2018-03-07	289.0	288.0	290.0	288.0	299.0	1,920	557,110	290.16	289.0	288.0	290.0	288.0	299.0	1,920	290.16	0.35%
2018-03-06	288.0	287.4	290.0	282.6	294.2	32,956	9,440,660	286.46	288.0	287.4	290.0	282.6	294.2	32,956	286.46	0.70%
2018-03-05	286.0	286.0	287.0	285.8	291.2	8,450	2,439,422	288.69	286.0	286.0	287.0	285.8	291.2	8,450	288.69	-1.72%
2018-03-02	291.0	290.6	291.0	287.0	292.0	9,224	2,668,310	289.28	291.0	290.6	291.0	287.0	292.0	9,224	289.28	-0.41%
2018-03-01	292.2	292.2	293.0	288.8	294.8	12,070	3,534,170	292.81	292.2	292.2	293.0	288.8	294.8	12,070	292.81	0.34%
2018-02-28	291.2	290.0	292.0	287.4	292.0	9,676	2,797,716	289.14	291.2	290.0	292.0	287.4	292.0	9,676	289.14	1.11%
2018-02-27	288.0	288.0	289.6	288.0	292.4	15,475	4,482,122	289.64	288.0	288.0	289.6	288.0	292.4	15,475	289.64	-0.83%
2018-02-26	290.4	290.6	292.4	286.2	293.2	22,728	6,591,354	290.01	290.4	290.6	292.4	286.2	293.2	22,728	290.01	2.04%
2018-02-23	284.6	284.6	285.6	280.0	286.0	13,747	3,889,844	282.96	284.6	284.6	285.6	280.0	286.0	13,747	282.96	1.35%
2018-02-22	280.8	278.2	280.0	279.4	282.8	12,827	3,603,088	280.90	280.8	278.2	280.0	279.4	282.8	12,827	280.90	-0.07%
2018-02-21	281.0	280.8	281.4	280.0	286.0	14,728	4,185,596	284.19	281.0	280.8	281.4	280.0	286.0	14,728	284.19	-0.14%
2018-02-20	281.4	279.0	282.0	281.4	285.0	2,928	828,520	282.96	281.4	279.0	282.0	281.4	285.0	2,928	282.96	-0.57%
2018-02-15	283.0	282.8	284.0	275.0	283.0	8,070	2,264,002	280.55	283.0	282.8	284.0	275.0	283.0	8,070	280.55	1.80%
2018-02-14	278.0	278.0	279.4	276.0	279.2	7,920	2,194,496	277.08	278.0	278.0	279.4	276.0	279.2	7,920	277.08	1.39%
2018-02-13	274.2	274.2	276.0	270.6	276.2	12,260	3,362,660	274.28	274.2	274.2	276.0	270.6	276.2	12,260	274.28	2.01%
2018-02-12	268.8	267.2	268.8	259.4	268.8	9,320	2,457,248	263.65	268.8	267.2	268.8	259.4	268.8	9,320	263.65	3.46%
2018-02-09	259.8	259.8	260.4	250.0	267.8	72,368	18,596,352	256.97	259.8	259.8	260.4	250.0	267.8	72,368	256.97	-3.06%
2018-02-08	268.0	268.2	269.8	265.8	272.0	5,248	1,410,489	268.77	268.0	268.2	269.8	265.8	272.0	5,248	268.77	-1.47%
2018-02-07	272.0	267.2	273.8	260.2	276.2	54,150	14,797,820	273.27	272.0	267.2	273.8	260.2	276.2	54,150	273.27	4.62%
2018-02-06	260.0	257.4	260.0	249.0	266.0	66,840	17,184,848	257.10	260.0	257.4	260.0	249.0	266.0	66,840	257.10	-4.97%
2018-02-05	273.6	273.4	275.6	272.6	287.6	22,926	6,422,198	280.13	273.6	273.4	275.6	272.6	287.6	22,926	280.13	-6.30%
2018-02-02	292.0	291.2	292.0	287.2	295.0	8,881	2,568,137	289.17	292.0	291.2	292.0	287.2	295.0	8,881	289.17	0.00%
2018-02-01	292.0	291.0	292.0	290.6	294.6	6,853	1,998,955	291.69	292.0	291.0	292.0	290.6	294.6	6,853	291.69	-0.07%
2018-01-31	292.2	292.2	292.6	290.0	296.8	11,817	3,458,090	292.64	292.2	292.2	292.6	290.0	296.8	11,817	292.64	0.83%
2018-01-30	289.8	289.8	291.0	288.8	297.4	12,850	3,751,610	291.95	289.8	289.8	291.0	288.8	297.4	12,850	291.95	-2.49%
2018-01-29	297.2	295.2	298.0	295.4	302.0	22,602	6,751,750	298.72	297.2	295.2	298.0	295.4	302.0	22,602	298.72	-0.73%
2018-01-26	299.4	297.8	300.0	295.0	301.0	7,132	2,132,748	299.04	299.4	297.8	300.0	295.0	301.0	7,132	299.04	0.47%
2018-01-25	298.0	298.0	299.0	294.6	300.2	26,877	7,968,516	296.48	298.0	298.0	299.0	294.6	300.2	26,877	296.48	-0.47%
2018-01-24	299.4	297.8	300.0	297.6	300.2	9,831	2,940,482	299.10	299.4	297.8	300.0	297.6	300.2	9,831	299.10	0.34%
2018-01-23	298.4	298.2	299.4	294.4	298.6	12,262	3,638,746	296.75	298.4	298.2	299.4	294.4	298.6	12,262	296.75	1.43%
2018-01-22	294.2	294.2	295.0	284.2	295.0	32,648	9,441,110	289.18	294.2	294.2	295.0	284.2	295.0	32,648	289.18	3.52%
2018-01-19	284.2	282.0	285.4	280.0	287.6	21,980	6,235,560	283.69	284.2	282.0	285.4	280.0	287.6	21,980	283.69	1.21%
2018-01-18	280.8	273.8	282.0	269.8	280.0	24,880	6,841,188	274.97	280.8	273.8	282.0	269.8	280.0	24,880	274.97	0.50%
2018-01-17	279.4	279.4	279.6	278.4	289.2	21,052	5,992,042	284.63	279.4	279.4	279.6	278.4	289.2	21,052	284.63	-3.05%
2018-01-16	288.2	286.6	289.0	285.0	301.0	29,584	8,510,629	287.68	288.2	286.6	289.0	285.0	301.0	29,584	287.68	0.35%
2018-01-15	287.2	285.2	286.8	281.6	288.8	5,850	1,670,100	285.49	287.2	285.2	286.8	281.6	288.8	5,850	285.49	1.99%
2018-01-12	281.6	281.2	281.6	277.6	282.0	11,418	3,206,982	280.87	281.6	281.2	281.6	277.6	282.0	11,418	280.87	1.44%
2018-01-11	277.6	276.4	277.8	273.0	278.0	7,338	2,021,984	275.55	277.6	276.4	277.8	273.0	278.0	7,338	275.55	-0.29%
2018-01-10	278.4	278.0	280.0	274.8	281.0	19,268	5,355,028	277.92	278.4	278.0	280.0	274.8	281.0	19,268	277.92	-0.93%
2018-01-09	281.0	281.0	281.4	272.0	282.0	27,746	7,677,335	276.70	281.0	281.0	281.4	272.0	282.0	27,746	276.70	3.54%
2018-01-08	271.4	270.6	275.0	267.0	271.4	6,793	1,818,894	267.76	271.4	270.6	275.0	267.0	271.4	6,793	267.76	1.65%
2018-01-05	267.0	266.0	267.0	265.0	268.0	5,586	1,490,141	266.76	267.0	266.0	267.0	265.0	268.0	5,586	266.76	0.38%
2018-01-04	266.0	265.8	268.0	263.4	267.2	3,944	1,044,704	264.88	266.0	265.8	268.0	263.4	267.2	3,944	264.88	1.22%
2018-01-03	262.8	262.0	264.0	259.8	265.2	5,821	1,527,715	262.45	262.8	262.0	264.0	259.8	265.2	5,821	262.45	1.39%
2018-01-02	259.2	258.8	259.2	255.2	259.2	5,210	1,340,526	257.30	259.2	258.8	259.2	255.2	259.2	5,210	257.30	0.47%
2017-12-29	258.0	257.4	258.0	253.0	258.4	15,260	3,913,044	256.42	258.0	257.4	258.0	253.0	258.4	15,260	256.42	2.14%
2017-12-28	252.6	252.6	253.0	248.2	252.8	3,820	960,458	251.43	252.6	252.6	253.0	248.2	252.8	3,820	251.43	1.69%
2017-12-27	248.4	248.0	248.6	245.0	249.4	9,470	2,344,158	247.54	248.4	248.0	248.6	245.0	249.4	9,470	247.54	1.39%
2017-12-22	245.0	245.0	247.0	243.0	246.0	4,620	1,131,022	244.81	245.0	245.0	247.0	243.0	246.0	4,620	244.81	-1.05%
2017-12-21	247.6	234.0	247.6	230.2	248.0	17,644	4,306,934	244.10	247.6	234.0	247.6	230.2	248.0	17,644	244.10	0.65%
2017-12-20	246.0	244.0	247.0	243.4	247.0	2,060	505,180	245.23	246.0	244.0	247.0	243.4	247.0	2,060	245.23	0.99%
2017-12-19	243.6	241.0	244.4	240.0	245.8	8,420	2,042,394	242.56	243.6	241.0	244.4	240.0	245.8	8,420	242.56	1.16%
2017-12-18	240.8	240.8	242.0	233.6	240.2	5,400	1,286,128	238.17	240.8	240.8	242.0	233.6	240.2	5,400	238.17	2.56%
2017-12-15	234.8	234.0	235.0	234.0	235.8	2,530	595,406	235.34	234.8	234.0	235.0	234.0	235.8	2,530	235.34	-0.68%
2017-12-14	236.4	236.2	240.0	232.8	236.4	17,400	4,074,426	234.16	236.4	236.2	240.0	232.8	236.4	17,400	234.16	1.55%
2017-12-13	232.8	232.6	233.0	231.0	233.8	11,150	2,586,542	231.98	232.8	232.6	233.0	231.0	233.8	11,150	231.98	0.09%
2017-12-12	232.6	230.0	232.8	228.0	233.2	7,100	1,644,270	231.59	232.6	230.0	232.8	228.0	233.2	7,100	231.59	-0.17%
2017-12-11	233.0	230.0	236.0	233.0	236.0	9,370	2,205,792	235.41	233.0	230.0	236.0	233.0	236.0	9,370	235.41	-0.94%
2017-12-08	235.2	233.0	240.0	230.0	236.0	10,820	2,527,584	233.60	235.2	233.0	240.0	230.0	236.0	10,820	233.60	0.86%
2017-12-07	233.2	230.0	234.8	233.0	235.6	17,920	4,196,718	234.19	233.2	230.0	234.8	233.0	235.6	17,920	234.19	-0.17%
2017-12-06	233.6	233.2	234.0	227.4	239.0	16,560	3,870,942	233.75	233.6	233.2	234.0	227.4	239.0	16,560	233.75	-2.26%
2017-12-05	239.0	238.0	242.0	238.2	243.0	15,760	3,810,980	241.81	239.0	238.0	242.0	238.2	243.0	15,760	241.81	-1.65%
2017-12-04	243.0	242.2	243.2	237.2	250.0	19,175	4,611,968	240.52	243.0	242.2	243.2	237.2	250.0	19,175	240.52	2.10%
2017-12-01	238.0	236.4	238.0	234.8	238.4	3,500	829,086	236.88	238.0	236.4	238.0	234.8	238.4	3,500	236.88	0.08%
2017-11-30	237.8	237.4	238.2	235.8	239.4	28,850	6,846,532	237.31	237.8	237.4	238.2	235.8	239.4	28,850	237.31	0.85%
2017-11-29	235.8	235.6	236.4	235.2	236.4	6,230	1,468,230	235.67	235.8	235.6	236.4	235.2	236.4	6,230	235.67	0.17%
2017-11-28	235.4	235.4	236.6	234.4	236.0	8,600	2,021,296	235.03	235.4	235.4	236.6	234.4	236.0	8,600	235.03	-0.25%
2017-11-27	236.0	235.2	238.0	229.8	237.6	9,140	2,127,656	232.79	236.0	235.2	238.0	229.8	237.6	9,140	232.79	2.70%
2017-11-24	229.8	229.8	232.2	229.0	231.2	11,000	2,535,180	230.47	229.8	229.8	232.2	229.0	231.2	11,000	230.47	-0.26%
2017-11-23	230.4	229.0	232.0	229.0	232.6	12,571	2,898,890	230.60	230.4	229.0	232.0	229.0	232.6	12,571	230.60	0.17%
2017-11-22	230.0	229.6	232.0	229.0	231.2	13,940	3,210,876	230.34	230.0	229.6	232.0	229.0	231.2	13,940	230.34	0.17%
2017-11-21	229.6	228.6	231.0	226.0	233.0	24,470	5,647,750	230.80	229.6	228.6	231.0	226.0	233.0	24,470	230.80	1.32%
2017-11-20	226.6	226.0	227.2	222.4	227.8	11,018	2,469,525	224.14	226.6	226.0	227.2	222.4	227.8	11,018	224.14	1.16%
2017-11-17	224.0	222.2	224.8	222.0	225.6	7,871	1,764,450	224.17	224.0	222.2	224.8	222.0	225.6	7,871	224.17	0.90%
2017-11-16	222.0	221.6	222.0	219.4	223.8	8,440	1,870,692	221.65	222.0	221.6	222.0	219.4	223.8	8,440	221.65	0.63%
2017-11-15	220.6	218.8	222.0	217.4	222.0	16,621	3,646,766	219.41	220.6	218.8	222.0	217.4	222.0	16,621	219.41	0.55%
2017-11-14	219.4	218.6	221.0	217.0	220.4	29,962	6,562,726	219.04	219.4	218.6	221.0	217.0	220.4	29,962	219.03	0.64%
2017-11-13	218.0	217.0	219.0	216.6	219.2	12,350	2,695,566	218.26	218.0	217.0	219.0	216.6	219.2	12,350	218.26	0.65%
2017-11-10	216.6	216.0	217.0	214.2	217.0	7,090	1,532,562	216.16	216.6	216.0	217.0	214.2	217.0	7,090	216.16	1.12%
2017-11-09	214.2	212.8	215.0	214.0	215.2	8,068	1,729,024	214.31	214.2	212.8	215.0	214.0	215.2	8,068	214.31	0.66%
2017-11-08	212.8	212.0	214.0	212.0	213.6	15,433	3,283,186	212.74	212.8	212.0	214.0	212.0	213.6	15,433	212.74	0.38%
2017-11-07	212.0	209.0	212.0	211.2	213.0	3,950	838,838	212.36	212.0	209.0	212.0	211.2	213.0	3,950	212.36	0.19%
2017-11-06	211.6	211.0	212.0	207.0	212.0	3,360	709,900	211.28	211.6	211.0	212.0	207.0	212.0	3,360	211.28	0.86%
2017-11-03	209.8	208.4	211.0	207.0	211.0	1,180	245,776	208.28	209.8	208.4	211.0	207.0	211.0	1,180	208.28	0.58%
2017-11-02	208.6	207.0	211.0	207.8	213.6	9,110	1,927,408	211.57	208.6	207.0	211.0	207.8	213.6	9,110	211.57	-0.67%
2017-11-01	210.0	209.0	210.8	209.2	211.2	8,890	1,869,538	210.30	210.0	209.0	210.8	209.2	211.2	8,890	210.30	0.10%
2017-10-31	209.8	209.2	211.6	208.0	211.8	10,610	2,235,712	210.72	209.8	209.2	211.6	208.0	211.8	10,610	210.72	-0.29%
2017-10-30	210.4	210.0	211.6	210.0	211.4	8,913	1,879,927	210.92	210.4	210.0	211.6	210.0	211.4	8,913	210.92	1.25%
2017-10-27	207.8	205.0	209.6	206.4	209.6	10,830	2,248,632	207.63	207.8	205.0	209.6	206.4	209.6	10,830	207.63	0.68%
2017-10-26	206.4	200.8	207.0	205.0	207.4	1,500	309,474	206.32	206.4	200.8	207.0	205.0	207.4	1,500	206.32	0.68%
2017-10-25	205.0	200.8	206.0	203.0	206.0	7,750	1,592,164	205.44	205.0	200.8	206.0	203.0	206.0	7,750	205.44	0.99%
2017-10-24	203.0	201.8	204.8	202.4	203.8	8,478	1,720,798	202.97	203.0	201.8	204.8	202.4	203.8	8,478	202.97	0.10%
2017-10-23	202.8	200.8	205.4	202.6	204.0	3,880	787,748	203.03	202.8	200.8	205.4	202.6	204.0	3,880	203.03	-1.07%
2017-10-20	205.0	204.8	205.4	204.0	205.8	9,480	1,944,898	205.16	205.0	204.8	205.4	204.0	205.8	9,480	205.16	0.49%
2017-10-19	204.0	201.0	205.0	200.6	205.2	7,920	1,617,622	204.25	204.0	201.0	205.0	200.6	205.2	7,920	204.25	0.49%
2017-10-18	203.0	200.6	203.8	203.0	204.2	650	132,352	203.62	203.0	200.6	203.8	203.0	204.2	650	203.62	-0.39%
2017-10-17	203.8	200.4	204.0	202.4	203.8	1,020	207,310	203.25	203.8	200.4	204.0	202.4	203.8	1,020	203.25	0.10%
2017-10-16	203.6	200.4	204.0	202.6	204.8	6,220	1,267,942	203.85	203.6	200.4	204.0	202.6	204.8	6,220	203.85	-0.20%
2017-10-13	204.0	202.6	204.0	202.8	204.0	1,670	339,096	203.05	204.0	202.6	204.0	202.8	204.0	1,670	203.05	0.49%
2017-10-12	203.0	200.0	203.0	202.8	203.0	450	91,348	203.00	203.0	200.0	203.0	202.8	203.0	450	203.00	0.00%
2017-10-11	203.0	200.0	203.0	201.0	204.4	5,110	1,038,108	203.15	203.0	200.0	203.0	201.0	204.4	5,110	203.15	0.20%
2017-10-10	202.6	202.0	202.8	201.6	202.6	3,450	698,584	202.49	202.6	202.0	202.8	201.6	202.6	3,450	202.49	0.30%
2017-10-09	202.0	199.0	203.0	200.8	202.8	15,580	3,149,796	202.17	202.0	199.0	203.0	200.8	202.8	15,580	202.17	0.40%
2017-10-06	201.2	199.0	201.4	197.2	202.4	7,940	1,595,222	200.91	201.2	199.0	201.4	197.2	202.4	7,940	200.91	0.00%
2017-10-04	201.2	199.6	202.0	198.8	201.2	6,850	1,371,616	200.24	201.2	199.6	202.0	198.8	201.2	6,850	200.24	1.26%
2017-10-03	198.7	198.7	200.0	198.5	201.0	4,240	846,069	199.54	198.7	198.7	200.0	198.5	201.0	4,240	199.54	-1.05%
2017-09-29	200.8	200.0	203.0	199.9	200.8	1,080	216,596	200.55	200.8	200.0	203.0	199.9	200.8	1,080	200.55	0.60%
2017-09-28	199.6	175.0	203.0	199.4	200.8	5,270	1,054,958	200.18	199.6	175.0	203.0	199.4	200.8	5,270	200.18	0.35%
2017-09-27	198.9	198.8	199.5	198.8	199.0	2,060	409,768	198.92	198.9	198.8	199.5	198.8	199.0	2,060	198.92	0.05%
2017-09-26	198.8	196.2	199.9	198.2	199.2	630	124,970	198.37	198.8	196.2	199.9	198.2	199.2	630	198.37	-0.20%
2017-09-25	199.2	199.0	199.2	198.0	199.3	6,850	1,362,869	198.96	199.2	199.0	199.2	198.0	199.3	6,850	198.96	0.40%
2017-09-22	198.4	195.1	201.0	197.5	199.6	6,170	1,224,139	198.40	198.4	195.1	201.0	197.5	199.6	6,170	198.40	0.15%
2017-09-21	198.1	197.7	199.2	197.5	198.7	1,267	250,560	197.76	198.1	197.7	199.2	197.5	198.7	1,267	197.76	-0.55%
2017-09-20	199.2	198.0	200.4	198.6	201.2	5,800	1,162,388	200.41	199.2	198.0	200.4	198.6	201.2	5,800	200.41	-0.40%
2017-09-19	200.0	199.0	200.0	199.9	201.0	1,340	268,915	200.68	200.0	199.0	200.0	199.9	201.0	1,340	200.68	-1.09%
2017-09-18	202.2	195.1	202.6	200.0	202.6	5,600	1,130,524	201.88	202.2	195.1	202.6	200.0	202.6	5,600	201.88	1.30%
2017-09-15	199.6	195.8	200.0	199.3	200.0	5,690	1,136,380	199.72	199.6	195.8	200.0	199.3	200.0	5,690	199.72	-0.20%
2017-09-14	200.0	195.1	200.0	197.9	200.4	6,030	1,202,190	199.37	200.0	195.1	200.0	197.9	200.4	6,030	199.37	1.27%
2017-09-13	197.5	190.1	198.1	197.5	199.0	9,880	1,960,585	198.44	197.5	190.1	198.1	197.5	199.0	9,880	198.44	-0.20%
2017-09-12	197.9	197.5	198.5	197.6	198.1	210	41,538	197.80	197.9	197.5	198.5	197.6	198.1	210	197.80	-0.50%
2017-09-11	198.9	196.7	198.9	198.4	200.0	9,880	1,967,303	199.12	198.9	196.7	198.9	198.4	200.0	9,880	199.12	0.25%
2017-09-08	198.4	191.0	199.0	197.0	199.1	3,000	594,839	198.28	198.4	191.0	199.0	197.0	199.1	3,000	198.28	0.76%
2017-09-07	196.9	190.5	198.0	196.7	197.5	870	171,690	197.34	196.9	190.5	198.0	196.7	197.5	870	197.34	0.15%
2017-09-06	196.6	190.1	196.8	195.7	197.2	5,040	988,038	196.04	196.6	190.1	196.8	195.7	197.2	5,040	196.04	-0.20%
2017-09-05	197.0	197.0	197.6	195.0	197.3	6,070	1,194,381	196.77	197.0	197.0	197.6	195.0	197.3	6,070	196.77	1.03%
2017-09-04	195.0	190.1	195.1	194.0	196.0	6,500	1,271,728	195.65	195.0	190.1	195.1	194.0	196.0	6,500	195.65	-0.51%
2017-09-01	196.0	191.0	196.0	194.7	196.8	5,200	1,020,171	196.19	196.0	191.0	196.0	194.7	196.8	5,200	196.19	0.67%
2017-08-31	194.7	190.1	195.6	192.8	195.5	10,570	2,057,124	194.62	194.7	190.1	195.6	192.8	195.5	10,570	194.62	1.14%
2017-08-30	192.5	191.1	193.0	191.4	194.0	11,970	2,306,548	192.69	192.5	191.1	193.0	191.4	194.0	11,970	192.69	0.63%
2017-08-29	191.3	186.2	191.0	186.2	191.3	13,348	2,524,774	189.15	191.3	186.2	191.0	186.2	191.3	13,348	189.15	0.79%
2017-08-28	189.8	186.8	190.3	186.0	190.3	14,870	2,821,802	189.76	189.8	186.8	190.3	186.0	190.3	14,870	189.76	0.90%
2017-08-25	188.1	186.8	188.2	187.0	188.4	2,260	424,390	187.78	188.1	186.8	188.2	187.0	188.4	2,260	187.78	0.11%
2017-08-24	187.9	182.0	188.1	185.3	188.1	10,610	1,979,837	186.60	187.9	182.0	188.1	185.3	188.1	10,610	186.60	1.46%
2017-08-22	185.2	184.0	186.2	184.0	186.0	30,000	5,529,780	184.33	185.2	184.0	186.2	184.0	186.0	30,000	184.33	-0.16%
2017-08-21	185.5	184.0	186.0	185.5	185.5	360	66,780	185.50	185.5	184.0	186.0	185.5	185.5	360	185.50	0.00%
2017-08-18	185.5	178.0	186.0	185.5	186.4	6,910	1,282,640	185.62	185.5	178.0	186.0	185.5	186.4	6,910	185.62	-0.27%
2017-08-17	186.0	178.0	186.4	186.0	186.0	600	111,600	186.00	186.0	178.0	186.4	186.0	186.0	600	186.00	0.27%
2017-08-16	185.5	183.0	189.0	184.5	185.3	60	11,101	185.02	185.5	183.0	189.0	184.5	185.3	60	185.02	0.11%
2017-08-15	185.3	184.9	186.3	184.9	188.0	4,150	769,115	185.33	185.3	184.9	186.3	184.9	188.0	4,150	185.33	-0.80%
2017-08-14	186.8	185.4	187.3	183.0	187.3	2,350	437,263	186.07	186.8	185.4	187.3	183.0	187.3	2,350	186.07	0.97%
2017-08-11	185.0	183.8	185.5	181.8	185.0	1,080	198,903	184.17	185.0	183.8	185.5	181.8	185.0	1,080	184.17	0.49%
2017-08-10	184.1	183.1	184.9	182.9	184.9	14,150	2,597,632	183.58	184.1	183.1	184.9	182.9	184.9	14,150	183.58	-0.43%
2017-08-09	184.9	184.9	185.4	184.9	187.2	7,100	1,319,650	185.87	184.9	184.9	185.4	184.9	187.2	7,100	185.87	-1.49%
2017-08-08	187.7	180.9	188.6	187.7	188.4	6,090	1,145,451	188.09	187.7	180.9	188.6	187.7	188.4	6,090	188.09	-0.48%
2017-08-07	188.6	178.5	189.1	188.5	189.1	3,160	596,292	188.70	188.6	178.5	189.1	188.5	189.1	3,160	188.70	0.05%
2017-08-04	188.5	188.5	189.5	188.2	188.9	3,920	738,198	188.32	188.5	188.5	189.5	188.2	188.9	3,920	188.32	-0.21%
2017-08-03	188.9	180.8	189.1	186.4	189.8	14,070	2,646,110	188.07	188.9	180.8	189.1	186.4	189.8	14,070	188.07	0.16%
2017-08-02	188.6	187.0	190.4	186.9	189.3	2,370	443,774	187.25	188.6	187.0	190.4	186.9	189.3	2,370	187.25	-0.16%
2017-08-01	188.9	182.7	189.4	180.1	189.1	11,900	2,227,103	187.15	188.9	182.7	189.4	180.1	189.1	11,900	187.15	0.85%
2017-07-31	187.3	185.0	188.2	180.1	188.0	6,790	1,259,358	185.47	187.3	185.0	188.2	180.1	188.0	6,790	185.47	-0.27%
2017-07-28	187.8	187.7	188.0	185.4	188.1	6,620	1,236,557	186.79	187.8	187.7	188.0	185.4	188.1	6,620	186.79	-0.21%
2017-07-27	188.2	186.0	189.0	186.1	188.4	1,080	203,084	188.04	188.2	186.0	189.0	186.1	188.4	1,080	188.04	0.21%
2017-07-26	187.8	187.0	190.0	186.0	188.0	610	114,221	187.25	187.8	187.0	190.0	186.0	188.0	610	187.25	1.35%
2017-07-25	185.3	184.5	185.6	184.6	185.4	5,600	1,035,820	184.97	185.3	184.5	185.6	184.6	185.4	5,600	184.97	-0.05%
2017-07-24	185.4	185.2	185.5	184.6	185.4	3,420	631,926	184.77	185.4	185.2	185.5	184.6	185.4	3,420	184.77	-0.05%
2017-07-21	185.5	184.8	187.6	185.0	185.5	1,250	231,746	185.40	185.5	184.8	187.6	185.0	185.5	1,250	185.40	0.27%
2017-07-20	185.0	185.0	186.7	184.8	186.6	220	40,734	185.15	185.0	185.0	186.7	184.8	186.6	220	185.15	-0.86%
2017-07-19	186.6	185.3	186.8	185.5	186.5	4,660	868,152	186.30	186.6	185.3	186.8	185.5	186.5	4,660	186.30	0.43%
2017-07-18	185.8	186.2	187.1	185.0	186.5	1,640	304,059	185.40	185.8	186.2	187.1	185.0	186.5	1,640	185.40	-0.69%
2017-07-17	187.1	186.5	189.0	185.7	190.2	10,880	2,049,014	188.33	187.1	186.5	189.0	185.7	190.2	10,880	188.33	-1.42%
2017-07-14	189.8	188.0	190.0	188.0	189.8	640	121,064	189.16	189.8	188.0	190.0	188.0	189.8	640	189.16	0.58%
2017-07-13	188.7	188.4	189.9	188.4	190.0	9,440	1,783,732	188.95	188.7	188.4	189.9	188.4	190.0	9,440	188.95	-0.32%
2017-07-12	189.3	187.0	189.8	187.0	189.4	270	50,828	188.25	189.3	187.0	189.8	187.0	189.4	270	188.25	1.23%
2017-07-11	187.0	185.0	187.9	186.2	187.3	2,690	501,807	186.55	187.0	185.0	187.9	186.2	187.3	2,690	186.55	-0.69%
2017-07-10	188.3	187.9	188.3	186.2	191.0	1,700	321,204	188.94	188.3	187.9	188.3	186.2	191.0	1,700	188.94	-0.95%
2017-07-07	190.1	188.4	190.8	189.2	191.0	13,780	2,627,827	190.70	190.1	188.4	190.8	189.2	191.0	13,780	190.70	-0.21%
2017-07-06	190.5	190.5	191.0	189.6	190.5	738	140,392	190.23	190.5	190.5	191.0	189.6	190.5	738	190.23	0.42%
2017-07-05	189.7	189.1	190.0	189.2	189.5	3,780	715,581	189.31	189.7	189.1	190.0	189.2	189.5	3,780	189.31	0.26%
2017-07-04	189.2	188.8	189.8	188.5	190.5	7,730	1,471,399	190.35	189.2	188.8	189.8	188.5	190.5	7,730	190.35	-0.58%
2017-07-03	190.3	190.0	190.3	189.0	191.1	6,620	1,257,697	189.98	190.3	190.0	190.3	189.0	191.1	6,620	189.98	0.53%
2017-06-30	189.3	189.0	189.5	187.5	189.5	4,250	804,162	189.21	189.3	189.0	189.5	187.5	189.5	4,250	189.21	0.69%
2017-06-29	188.0	187.5	189.0	187.0	188.0	3,250	607,905	187.05	188.0	187.5	189.0	187.0	188.0	3,250	187.05	0.80%
2017-06-28	186.5	176.1	188.5	186.0	186.5	850	158,435	186.39	186.5	176.1	188.5	186.0	186.5	850	186.39	-0.27%
2017-06-27	187.0	186.3	187.0	187.2	188.0	1,910	358,185	187.53	187.0	186.3	187.0	187.2	188.0	1,910	187.53	-0.16%
2017-06-26	187.3	187.3	188.5	186.2	187.0	1,460	272,479	186.63	187.3	187.3	188.5	186.2	187.0	1,460	186.63	0.48%
2017-06-23	186.4	185.8	186.5	185.4	186.5	920	171,045	185.92	186.4	185.8	186.5	185.4	186.5	920	185.92	0.00%
2017-06-22	186.4	185.7	186.7	186.0	187.5	3,080	573,000	186.04	186.4	185.7	186.7	186.0	187.5	3,080	186.04	-0.16%
2017-06-21	186.7	185.7	188.0	186.4	188.0	540	101,285	187.56	186.7	185.7	188.0	186.4	188.0	540	187.56	-0.64%
2017-06-20	187.9	187.5	188.2	185.9	188.0	17,210	3,220,057	187.10	187.9	187.5	188.2	185.9	188.0	17,210	187.10	1.18%
2017-06-19	185.7	185.0	188.0	185.0	188.0	2,120	393,289	185.51	185.7	185.0	188.0	185.0	188.0	2,120	185.51	-1.17%
2017-06-16	187.9	180.1	188.5	187.1	188.1	220	41,181	187.19	187.9	180.1	188.5	187.1	188.1	220	187.19	-0.11%
2017-06-15	188.1	187.0	188.5	188.0	188.2	1,630	306,600	188.10	188.1	187.0	188.5	188.0	188.2	1,630	188.10	-0.05%
2017-06-14	188.2	187.5	189.0	187.4	189.2	4,260	802,575	188.40	188.2	187.5	189.0	187.4	189.2	4,260	188.40	0.59%
2017-06-13	187.1	187.1	188.0	186.8	190.0	290	54,300	187.24	187.1	187.1	188.0	186.8	190.0	290	187.24	0.00%
2017-06-12	187.1	184.9	188.0	185.4	187.1	1,490	277,986	186.57	187.1	184.9	188.0	185.4	187.1	1,490	186.57	0.32%
2017-06-09	186.5	186.3	187.6	186.5	188.0	620	115,710	186.63	186.5	186.3	187.6	186.5	188.0	620	186.63	-0.85%
2017-06-08	188.1	187.4	188.4	188.0	188.2	3,210	603,784	188.09	188.1	187.4	188.4	188.0	188.2	3,210	188.09	-0.21%
2017-06-07	188.5	186.3	188.5	186.7	188.6	1,550	291,863	188.30	188.5	186.3	188.5	186.7	188.6	1,550	188.30	0.69%
2017-06-06	187.2	185.5	190.0	185.9	187.9	5,550	1,036,744	186.80	187.2	185.5	190.0	185.9	187.9	5,550	186.80	0.27%
2017-06-05	186.7	186.3	187.4	186.3	187.0	1,689	315,204	186.62	186.7	186.3	187.4	186.3	187.0	1,689	186.62	0.43%
2017-06-02	185.9	185.8	186.0	185.8	187.5	7,010	1,304,684	186.12	185.9	185.8	186.0	185.8	187.5	7,010	186.12	-0.54%
2017-06-01	186.9	185.8	187.0	185.0	186.9	3,700	684,786	185.08	186.9	185.8	187.0	185.0	186.9	3,700	185.08	1.80%
2017-05-31	183.6	183.0	183.5	183.2	184.6	6,890	1,263,785	183.42	183.6	183.0	183.5	183.2	184.6	6,890	183.42	-1.08%
2017-05-29	185.6	177.0	186.8	184.0	186.5	2,210	409,858	185.46	185.6	177.0	186.8	184.0	186.5	2,210	185.46	0.65%
2017-05-26	184.4	177.0	186.9	184.4	185.0	3,870	713,860	184.46	184.4	177.0	186.9	184.4	185.0	3,870	184.46	-0.22%
2017-05-25	184.8	176.0	188.0	184.8	186.8	1,520	281,404	185.13	184.8	176.0	188.0	184.8	186.8	1,520	185.13	-0.11%
2017-05-24	185.0	183.5	185.5	184.1	185.0	460	85,087	184.97	185.0	183.5	185.5	184.1	185.0	460	184.97	0.05%
2017-05-23	184.9	184.1	189.0	183.7	188.0	8,270	1,524,410	184.33	184.9	184.1	189.0	183.7	188.0	8,270	184.33	-1.23%
2017-05-22	187.2	184.0	188.0	187.0	187.5	2,790	522,238	187.18	187.2	184.0	188.0	187.0	187.5	2,790	187.18	0.05%
2017-05-19	187.1	184.5	187.5	184.9	187.1	7,220	1,340,941	185.73	187.1	184.5	187.5	184.9	187.1	7,220	185.73	0.65%
2017-05-18	185.9	185.0	186.3	185.0	187.1	20,210	3,755,745	185.84	185.9	185.0	186.3	185.0	187.1	20,210	185.84	-0.59%
2017-05-17	187.0	187.0	187.5	186.2	187.0	4,780	893,844	187.00	187.0	187.0	187.5	186.2	187.0	4,780	187.00	0.43%
2017-05-16	186.2	185.4	186.2	185.2	186.2	5,000	930,329	186.07	186.2	185.4	186.2	185.2	186.2	5,000	186.07	0.65%
2017-05-15	185.0	184.8	186.0	184.4	185.1	4,600	850,772	184.95	185.0	184.8	186.0	184.4	185.1	4,600	184.95	-0.05%
2017-05-12	185.1	184.5	186.0	184.5	185.1	420	77,695	184.99	185.1	184.5	186.0	184.5	185.1	420	184.99	0.27%
2017-05-11	184.6	184.6	186.0	184.6	185.1	600	110,960	184.93	184.6	184.6	186.0	184.6	185.1	600	184.93	0.00%
2017-05-10	184.6	181.4	185.0	183.6	185.1	5,230	965,746	184.66	184.6	181.4	185.0	183.6	185.1	5,230	184.66	0.60%
2017-05-09	183.5	181.4	184.0	182.9	183.5	2,340	428,592	183.16	183.5	181.4	184.0	182.9	183.5	2,340	183.16	0.60%
2017-05-08	182.4	180.9	184.2	181.1	184.0	19,400	3,545,669	182.77	182.4	180.9	184.2	181.1	184.0	19,400	182.77	-0.60%
2017-05-05	183.5	177.0	184.1	183.5	183.6	400	73,405	183.51	183.5	177.0	184.1	183.5	183.6	400	183.51	-0.05%
2017-05-04	183.6	183.0	184.1	182.8	183.7	2,630	481,805	183.20	183.6	183.0	184.1	182.8	183.7	2,630	183.20	-0.27%
2017-05-02	184.1	182.8	184.9	182.8	184.0	6,300	1,155,268	183.38	184.1	182.8	184.9	182.8	184.0	6,300	183.38	0.71%
2017-04-28	182.8	182.5	183.1	182.8	183.7	302	55,257	182.97	182.8	182.5	183.1	182.8	183.7	302	182.97	-0.22%
2017-04-27	183.2	183.0	183.6	182.0	183.6	860	156,956	182.51	183.2	183.0	183.6	182.0	183.6	860	182.51	0.55%
2017-04-26	182.2	182.0	185.0	181.7	183.5	3,660	665,513	181.83	182.2	182.0	185.0	181.7	183.5	3,660	181.83	-0.16%
2017-04-25	182.5	182.5	183.8	182.0	183.5	4,520	828,122	183.21	182.5	182.5	183.8	182.0	183.5	4,520	183.21	0.39%
2017-04-24	181.8	181.0	184.0	181.8	183.9	550	100,315	182.39	181.8	181.0	184.0	181.8	183.9	550	182.39	-0.44%
2017-04-21	182.6	182.2	183.8	182.2	184.1	5,780	1,057,369	182.94	182.6	182.2	183.8	182.2	184.1	5,780	182.94	-1.19%
2017-04-20	184.8	183.0	185.6	184.8	186.3	2,470	458,388	185.58	184.8	183.0	185.6	184.8	186.3	2,470	185.58	-0.43%
2017-04-19	185.6	185.4	185.9	184.5	185.6	830	153,808	185.31	185.6	185.4	185.9	184.5	185.6	830	185.31	0.65%
2017-04-18	184.4	184.5	185.2	182.6	187.4	3,391	622,887	183.69	184.4	184.5	185.2	182.6	187.4	3,391	183.69	-1.60%
2017-04-13	187.4	186.5	188.5	186.8	187.4	1,880	352,274	187.38	187.4	186.5	188.5	186.8	187.4	1,880	187.38	0.00%
2017-04-12	187.4	187.1	189.0	180.0	189.0	3,904	732,655	187.67	187.4	187.1	189.0	180.0	189.0	3,904	187.67	-1.32%
2017-04-11	189.9	188.8	190.0	189.2	189.9	2,900	550,218	189.73	189.9	188.8	190.0	189.2	189.9	2,900	189.73	0.32%
2017-04-10	189.3	189.0	189.6	188.8	189.5	1,880	355,965	189.34	189.3	189.0	189.6	188.8	189.5	1,880	189.34	0.37%
2017-04-07	188.6	188.5	189.2	186.0	189.0	13,260	2,489,504	187.75	188.6	188.5	189.2	186.0	189.0	13,260	187.75	1.23%
2017-04-06	186.3	185.2	186.6	186.2	187.0	1,200	223,481	186.23	186.3	185.2	186.6	186.2	187.0	1,200	186.23	-0.43%
2017-04-05	187.1	186.5	189.5	186.5	189.8	11,460	2,153,717	187.93	187.1	186.5	189.5	186.5	189.8	11,460	187.93	-0.95%
2017-04-03	188.9	185.0	189.5	188.3	189.2	1,230	231,925	188.56	188.9	185.0	189.5	188.3	189.2	1,230	188.56	0.11%
2017-03-31	188.7	185.0	188.9	187.0	189.0	2,420	455,955	188.41	188.7	185.0	188.9	187.0	189.0	2,420	188.41	1.45%
2017-03-30	186.0	184.5	188.0	184.1	186.0	4,130	765,382	185.32	186.0	184.5	188.0	184.1	186.0	4,130	185.32	0.70%
2017-03-29	184.7	184.0	185.0	184.4	184.8	8,080	1,492,119	184.67	184.7	184.0	185.0	184.4	184.8	8,080	184.67	-0.16%
2017-03-28	185.0	176.1	186.0	185.0	186.5	4,200	779,515	185.60	185.0	176.1	186.0	185.0	186.5	4,200	185.60	-0.80%
2017-03-27	186.5	186.0	186.7	184.9	186.9	11,750	2,188,312	186.24	186.5	186.0	186.7	184.9	186.9	11,750	186.24	0.70%
2017-03-24	185.2	183.9	186.2	184.8	186.5	1,850	342,725	185.26	185.2	183.9	186.2	184.8	186.5	1,850	185.26	0.11%
2017-03-23	185.0	184.1	189.9	182.9	185.0	11,870	2,177,797	183.47	185.0	184.1	189.9	182.9	185.0	11,870	183.47	1.09%
2017-03-22	183.0	181.6	184.0	181.6	184.6	4,390	806,598	183.74	183.0	181.6	184.0	181.6	184.6	4,390	183.74	-0.44%
2017-03-21	183.8	182.9	183.8	182.0	183.8	7,730	1,418,459	183.50	183.8	182.9	183.8	182.0	183.8	7,730	183.50	0.99%
2017-03-20	182.0	182.0	183.9	182.0	183.9	11,841	2,167,562	183.06	182.0	182.0	183.9	182.0	183.9	11,841	183.06	-0.55%
2017-03-17	183.0	183.0	183.5	182.1	183.0	3,140	572,575	182.35	183.0	183.0	183.5	182.1	183.0	3,140	182.35	0.55%
2017-03-16	182.0	181.4	189.9	180.6	182.3	12,720	2,305,821	181.28	182.0	181.4	189.9	180.6	182.3	12,720	181.28	1.62%
2017-03-15	179.1	178.8	181.0	178.9	181.0	5,380	964,944	179.36	179.1	178.8	181.0	178.9	181.0	5,380	179.36	-0.44%
2017-03-14	179.9	179.9	181.0	179.6	181.0	7,380	1,326,395	179.73	179.9	179.9	181.0	179.6	181.0	7,380	179.73	0.22%
2017-03-13	179.5	175.1	181.3	179.5	182.2	7,220	1,305,982	180.88	179.5	175.1	181.3	179.5	182.2	7,220	180.88	-1.05%
2017-03-10	181.4	181.4	181.7	181.4	182.0	2,675	485,699	181.57	181.4	181.4	181.7	181.4	182.0	2,675	181.57	0.22%
2017-03-09	181.0	179.6	181.0	179.6	181.0	15,630	2,820,318	180.44	181.0	179.6	181.0	179.6	181.0	15,630	180.44	0.22%
2017-03-08	180.6	179.6	181.0	179.6	181.0	3,610	649,873	180.02	180.6	179.6	181.0	179.6	181.0	3,610	180.02	0.61%
2017-03-07	179.5	179.5	180.0	178.0	180.0	2,190	393,435	179.65	179.5	179.5	180.0	178.0	180.0	2,190	179.65	0.11%
2017-03-06	179.3	179.0	180.0	179.2	180.0	1,350	242,282	179.47	179.3	179.0	180.0	179.2	180.0	1,350	179.47	0.06%
2017-03-03	179.2	177.2	180.0	177.2	180.0	2,720	485,213	178.39	179.2	177.2	180.0	177.2	180.0	2,720	178.39	-0.44%
2017-03-02	180.0	178.9	179.6	178.1	180.3	15,770	2,826,076	179.21	180.0	178.9	179.6	178.1	180.3	15,770	179.21	0.22%
2017-03-01	179.6	178.5	180.0	178.7	180.3	9,045	1,623,619	179.50	179.6	178.5	180.0	178.7	180.3	9,045	179.50	-0.39%
2017-02-28	180.3	179.0	182.9	180.2	182.4	6,620	1,202,608	181.66	180.3	179.0	182.9	180.2	182.4	6,620	181.66	-0.66%
2017-02-27	181.5	181.1	182.9	180.0	181.0	1,450	261,664	180.46	181.5	181.1	182.9	180.0	181.0	1,450	180.46	0.67%
2017-02-24	180.3	179.9	181.1	179.9	181.1	4,000	721,651	180.41	180.3	179.9	181.1	179.9	181.1	4,000	180.41	-0.11%
2017-02-23	180.5	179.9	180.9	180.0	181.2	1,770	319,867	180.72	180.5	179.9	180.9	180.0	181.2	1,770	180.72	0.00%
2017-02-22	180.5	178.0	180.8	179.7	182.0	16,550	2,988,606	180.58	180.5	178.0	180.8	179.7	182.0	16,550	180.58	-1.31%
2017-02-21	182.9	182.9	183.0	181.2	183.0	4,610	839,212	182.04	182.9	182.9	183.0	181.2	183.0	4,610	182.04	1.55%
2017-02-20	180.1	179.0	182.0	180.0	180.1	3,100	558,300	180.10	180.1	179.0	182.0	180.0	180.1	3,100	180.10	-0.28%
2017-02-17	180.6	178.5	181.5	180.2	181.5	1,330	240,472	180.81	180.6	178.5	181.5	180.2	181.5	1,330	180.81	-1.26%
2017-02-16	182.9	180.2	183.5	181.5	183.5	4,150	758,359	182.74	182.9	180.2	183.5	181.5	183.5	4,150	182.74	0.77%
2017-02-15	181.5	181.2	182.9	179.9	184.5	10,240	1,849,593	180.62	181.5	181.2	182.9	179.9	184.5	10,240	180.62	0.83%
2017-02-14	180.0	179.1	180.5	179.1	180.3	15,990	2,873,777	179.72	180.0	179.1	180.5	179.1	180.3	15,990	179.72	0.22%
2017-02-13	179.6	179.0	180.0	179.3	179.8	10,230	1,837,666	179.64	179.6	179.0	180.0	179.3	179.8	10,230	179.63	0.06%
2017-02-10	179.5	178.5	180.2	178.7	179.1	7,290	1,304,522	178.95	179.5	178.5	180.2	178.7	179.1	7,290	178.95	-0.28%
2017-02-09	180.0	179.5	180.3	179.4	180.1	18,210	3,273,616	179.77	180.0	179.5	180.3	179.4	180.1	18,210	179.77	0.61%
2017-02-08	178.9	178.9	179.6	178.1	179.0	2,890	516,002	178.55	178.9	178.9	179.6	178.1	179.0	2,890	178.55	0.00%
2017-02-07	178.9	178.5	179.2	177.2	179.5	6,630	1,181,233	178.16	178.9	178.5	179.2	177.2	179.5	6,630	178.16	0.11%
2017-02-06	178.7	178.5	179.5	178.3	178.9	100	17,845	178.45	178.7	178.5	179.5	178.3	178.9	100	178.45	0.11%
2017-02-03	178.5	175.9	180.0	177.8	178.5	2,280	405,868	178.01	178.5	175.9	180.0	177.8	178.5	2,280	178.01	0.56%
2017-02-02	177.5	175.7	178.5	176.6	178.3	6,650	1,182,177	177.77	177.5	175.7	178.5	176.6	178.3	6,650	177.77	-0.11%
2017-02-01	177.7	176.8	177.8	176.1	177.9	6,200	1,097,374	177.00	177.7	176.8	177.8	176.1	177.9	6,200	177.00	0.51%
2017-01-27	176.8	175.7	177.8	176.7	177.0	3,530	624,111	176.80	176.8	175.7	177.8	176.7	177.0	3,530	176.80	0.00%
2017-01-26	176.8	176.8	177.1	176.2	177.1	7,210	1,274,439	176.76	176.8	176.8	177.1	176.2	177.1	7,210	176.76	0.57%
2017-01-25	175.8	171.6	177.0	175.8	175.9	3,120	548,608	175.84	175.8	171.6	177.0	175.8	175.9	3,120	175.84	-0.17%
2017-01-24	176.1	173.3	177.0	173.8	176.2	15,690	2,748,287	175.16	176.1	173.3	177.0	173.8	176.2	15,690	175.16	1.32%
2017-01-23	173.8	173.4	175.5	172.8	175.2	22,410	3,900,767	174.06	173.8	173.4	175.5	172.8	175.2	22,410	174.06	-0.57%
2017-01-20	174.8	172.8	175.2	174.8	175.5	4,570	800,502	175.16	174.8	172.8	175.2	174.8	175.5	4,570	175.16	-0.06%
2017-01-19	174.9	172.9	175.0	173.0	174.9	13,980	2,428,193	173.69	174.9	172.9	175.0	173.0	174.9	13,980	173.69	-0.06%
2017-01-18	175.0	173.0	175.9	173.9	176.3	8,410	1,475,759	175.48	175.0	173.0	175.9	173.9	176.3	8,410	175.48	-0.40%
2017-01-17	175.7	175.1	176.0	175.7	177.8	18,660	3,302,574	176.99	175.7	175.1	176.0	175.7	177.8	18,660	176.99	0.00%
2017-01-16	175.7	174.0	176.0	175.0	177.5	4,410	776,341	176.04	175.7	174.0	176.0	175.0	177.5	4,410	176.04	-1.01%
2017-01-13	177.5	175.7	178.0	176.7	177.5	6,750	1,195,181	177.06	177.5	175.7	178.0	176.7	177.5	6,750	177.06	0.23%
2017-01-12	177.1	176.5	177.3	176.8	178.0	6,620	1,174,763	177.46	177.1	176.5	177.3	176.8	178.0	6,620	177.46	0.17%
2017-01-11	176.8	176.0	176.9	176.2	177.8	5,210	919,442	176.48	176.8	176.0	176.9	176.2	177.8	5,210	176.48	-0.56%
2017-01-10	177.8	176.7	178.0	176.6	177.9	15,380	2,723,083	177.05	177.8	176.7	178.0	176.6	177.9	15,380	177.05	0.62%
2017-01-09	176.7	175.7	177.0	176.0	177.5	24,140	4,266,052	176.72	176.7	175.7	177.0	176.0	177.5	24,140	176.72	0.57%
2017-01-06	175.7	175.0	176.0	174.6	176.6	8,950	1,572,634	175.71	175.7	175.0	176.0	174.6	176.6	8,950	175.71	0.63%
2017-01-05	174.6	171.9	175.0	173.9	175.0	5,750	1,004,396	174.68	174.6	171.9	175.0	173.9	175.0	5,750	174.68	0.40%
2017-01-04	173.9	173.9	174.0	173.6	174.3	1,090	189,542	173.89	173.9	173.9	174.0	173.6	174.3	1,090	173.89	-0.11%
2017-01-03	174.1	174.0	192.0	171.9	174.9	4,800	832,062	173.35	174.1	174.0	192.0	171.9	174.9	4,800	173.35	1.28%
2016-12-30	171.9	170.6	172.0	170.9	172.0	8,110	1,389,805	171.37	171.9	170.6	172.0	170.9	172.0	8,110	171.37	0.17%
2016-12-29	171.6	170.0	172.0	170.1	171.7	11,180	1,912,069	171.03	171.6	170.0	172.0	170.1	171.7	11,180	171.03	1.24%
2016-12-28	169.5	168.0	171.0	168.5	171.1	10,230	1,736,481	169.74	169.5	168.0	171.0	168.5	171.1	10,230	169.74	0.47%
2016-12-23	168.7	168.0	170.0	167.7	169.0	135,780	22,904,619	168.69	168.7	168.0	170.0	167.7	169.0	135,780	168.69	0.60%
2016-12-22	167.7	165.3	170.0	164.0	168.7	13,960	2,326,626	166.66	167.7	165.3	170.0	164.0	168.7	13,960	166.66	2.44%
2016-12-21	163.7	163.1	166.0	163.1	164.5	5,095	835,074	163.90	163.7	163.1	166.0	163.1	164.5	5,095	163.90	-0.67%
2016-12-20	164.8	164.1	166.3	164.1	169.0	10,000	1,667,239	166.72	164.8	164.1	166.3	164.1	169.0	10,000	166.72	-1.73%
2016-12-19	167.7	167.7	169.5	166.7	170.0	26,370	4,446,921	168.64	167.7	167.7	169.5	166.7	170.0	26,370	168.64	-0.77%
2016-12-16	169.0	169.0	170.0	167.0	169.0	7,900	1,321,463	167.27	169.0	169.0	170.0	167.0	169.0	7,900	167.27	0.90%
2016-12-15	167.5	167.1	168.0	166.9	167.9	2,580	431,824	167.37	167.5	167.1	168.0	166.9	167.9	2,580	167.37	0.00%
2016-12-14	167.5	166.7	168.5	166.9	168.1	9,540	1,595,720	167.27	167.5	166.7	168.5	166.9	168.1	9,540	167.27	0.12%
2016-12-13	167.3	165.2	170.0	166.6	169.1	3,230	541,407	167.62	167.3	165.2	170.0	166.6	169.1	3,230	167.62	-1.24%
2016-12-12	169.4	169.0	169.2	169.0	171.0	2,000	340,691	170.35	169.4	169.0	169.2	169.0	171.0	2,000	170.35	-0.99%
2016-12-09	171.1	170.6	172.0	169.8	171.6	3,590	615,190	171.36	171.1	170.6	172.0	169.8	171.6	3,590	171.36	0.77%
2016-12-08	169.8	169.4	170.7	169.0	171.1	16,380	2,788,989	170.27	169.8	169.4	170.7	169.0	171.1	16,380	170.27	0.41%
2016-12-07	169.1	168.6	170.0	167.9	170.0	4,070	685,494	168.43	169.1	168.6	170.0	167.9	170.0	4,070	168.43	-0.82%
2016-12-06	170.5	170.0	172.2	168.5	172.7	7,500	1,281,973	170.93	170.5	170.0	172.2	168.5	172.7	7,500	170.93	-0.93%
2016-12-05	172.1	171.2	172.7	172.0	172.7	270	46,523	172.31	172.1	171.2	172.7	172.0	172.7	270	172.31	-0.41%
2016-12-02	172.8	171.0	177.8	172.2	175.9	15,050	2,604,131	173.03	172.8	171.0	177.8	172.2	175.9	15,050	173.03	-1.26%
2016-12-01	175.0	173.1	177.8	173.3	177.4	20,210	3,553,202	175.81	175.0	173.1	177.8	173.3	177.4	20,210	175.81	-0.34%
2016-11-30	175.6	175.0	178.0	171.0	176.1	24,200	4,233,366	174.93	175.6	175.0	178.0	171.0	176.1	24,200	174.93	2.21%
2016-11-29	171.8	172.2	172.8	170.5	172.8	11,390	1,954,059	171.56	171.8	172.2	172.8	170.5	172.8	11,390	171.56	-0.69%
2016-11-28	173.0	172.8	175.2	172.0	177.5	70,740	12,366,173	174.81	173.0	172.8	175.2	172.0	177.5	70,740	174.81	-3.78%
2016-11-25	179.8	179.2	183.0	179.0	180.7	4,080	732,190	179.46	179.8	179.2	183.0	179.0	180.7	4,080	179.46	-0.50%
2016-11-24	180.7	180.0	181.6	180.0	182.5	9,700	1,759,524	181.39	180.7	180.0	181.6	180.0	182.5	9,700	181.39	-0.77%
2016-11-23	182.1	182.4	182.5	180.6	183.4	6,449	1,168,190	181.14	182.1	182.4	182.5	180.6	183.4	6,449	181.14	1.11%
2016-11-22	180.1	179.0	192.0	178.0	180.8	20,750	3,737,858	180.14	180.1	179.0	192.0	178.0	180.8	20,750	180.14	0.17%
2016-11-21	179.8	179.3	179.8	178.6	180.0	7,470	1,337,988	179.11	179.8	179.3	179.8	178.6	180.0	7,470	179.11	0.33%
2016-11-18	179.2	176.0	179.8	177.0	180.0	16,380	2,927,181	178.70	179.2	176.0	179.8	177.0	180.0	16,380	178.70	-0.72%
2016-11-17	180.5	180.5	181.2	180.3	181.0	1,460	263,605	180.55	180.5	180.5	181.2	180.3	181.0	1,460	180.55	-0.55%
2016-11-16	181.5	179.0	182.1	180.8	181.5	20,970	3,801,683	181.29	181.5	179.0	182.1	180.8	181.5	20,970	181.29	0.61%
2016-11-15	180.4	180.0	181.8	179.8	181.0	15,380	2,775,905	180.49	180.4	180.0	181.8	179.8	181.0	15,380	180.49	-0.22%
2016-11-14	180.8	178.2	181.5	178.2	181.9	10,780	1,942,723	180.22	180.8	178.2	181.5	178.2	181.9	10,780	180.22	0.22%
2016-11-11	180.4	180.0	180.8	180.1	181.3	22,940	4,143,135	180.61	180.4	180.0	180.8	180.1	181.3	22,940	180.61	-1.42%
2016-11-10	183.0	182.2	183.0	182.0	183.0	21,180	3,874,168	182.92	183.0	182.2	183.0	182.0	183.0	21,180	182.92	2.46%
2016-11-09	178.6	178.4	180.0	176.2	185.0	30,450	5,461,430	179.36	178.6	178.4	180.0	176.2	185.0	30,450	179.36	-2.78%
2016-11-08	183.7	183.7	184.6	182.0	184.6	4,510	830,868	184.23	183.7	183.7	184.6	182.0	184.6	4,510	184.23	0.38%
2016-11-07	183.0	182.4	197.0	181.2	183.4	10,730	1,962,665	182.91	183.0	182.4	197.0	181.2	183.4	10,730	182.91	0.99%
2016-11-04	181.2	181.0	181.9	181.2	182.0	3,150	573,187	181.96	181.2	181.0	181.9	181.2	182.0	3,150	181.96	-0.88%
2016-11-03	182.8	181.2	197.2	181.0	183.0	4,420	807,439	182.68	182.8	181.2	197.2	181.0	183.0	4,420	182.68	-0.87%
2016-11-02	184.4	182.0	197.1	182.3	185.3	13,430	2,460,429	183.20	184.4	182.0	197.1	182.3	185.3	13,430	183.20	-0.32%
2016-11-01	185.0	184.5	185.3	184.0	185.8	4,050	751,648	185.59	185.0	184.5	185.3	184.0	185.8	4,050	185.59	-0.64%
2016-10-31	186.2	181.8	189.9	185.0	186.4	8,850	1,646,558	186.05	186.2	181.8	189.9	185.0	186.4	8,850	186.05	0.65%
2016-10-28	185.0	185.0	188.0	185.0	185.6	9,590	1,779,452	185.55	185.0	185.0	188.0	185.0	185.6	9,590	185.55	0.76%
2016-10-27	183.6	182.9	184.4	183.3	184.2	7,520	1,382,375	183.83	183.6	182.9	184.4	183.3	184.2	7,520	183.83	-0.38%
2016-10-26	184.3	183.6	184.3	182.7	186.1	20,790	3,820,367	183.76	184.3	183.6	184.3	182.7	186.1	20,790	183.76	-0.97%
2016-10-25	186.1	185.0	187.0	184.9	188.0	5,220	975,461	186.87	186.1	185.0	187.0	184.9	188.0	5,220	186.87	-0.69%
2016-10-24	187.4	186.5	195.0	186.0	190.3	19,450	3,640,304	187.16	187.4	186.5	195.0	186.0	190.3	19,450	187.16	-0.85%
2016-10-20	189.0	188.4	190.3	189.0	189.0	430	81,270	189.00	189.0	188.4	190.3	189.0	189.0	430	189.00	-0.16%
2016-10-19	189.3	187.0	189.9	187.0	190.2	6,520	1,233,620	189.21	189.3	187.0	189.9	187.0	190.2	6,520	189.21	0.80%
2016-10-18	187.8	186.8	189.5	186.1	187.8	10,180	1,907,973	187.42	187.8	186.8	189.5	186.1	187.8	10,180	187.42	0.11%
2016-10-17	187.6	182.0	189.5	184.6	188.3	95,980	17,856,822	186.05	187.6	182.0	189.5	184.6	188.3	95,980	186.05	-0.64%
2016-10-14	188.8	188.0	189.5	188.0	189.8	11,510	2,176,023	189.06	188.8	188.0	189.5	188.0	189.8	11,510	189.05	0.16%
2016-10-13	188.5	186.0	190.0	186.9	188.5	18,200	3,417,839	187.79	188.5	186.0	190.0	186.9	188.5	18,200	187.79	0.16%
2016-10-12	188.2	187.0	188.5	187.4	188.7	27,260	5,130,430	188.20	188.2	187.0	188.5	187.4	188.7	27,260	188.20	0.43%
2016-10-11	187.4	187.5	188.2	186.5	191.0	13,030	2,456,731	188.54	187.4	187.5	188.2	186.5	191.0	13,030	188.54	-1.52%
2016-10-07	190.3	189.9	191.0	190.4	192.2	500	95,583	191.17	190.3	189.9	191.0	190.4	192.2	500	191.17	-0.94%
2016-10-06	192.1	185.0	192.5	191.0	193.0	4,480	859,891	191.94	192.1	185.0	192.5	191.0	193.0	4,480	191.94	0.31%
2016-10-05	191.5	190.1	193.0	189.9	192.0	2,370	452,397	190.88	191.5	190.1	193.0	189.9	192.0	2,370	190.88	0.37%
2016-10-04	190.8	190.1	191.0	190.1	191.0	3,440	654,670	190.31	190.8	190.1	191.0	190.1	191.0	3,440	190.31	-0.31%
2016-10-03	191.4	191.3	192.0	191.0	193.5	5,440	1,050,255	193.06	191.4	191.3	192.0	191.0	193.5	5,440	193.06	-0.88%
2016-09-30	193.1	180.1	195.0	193.7	195.3	12,530	2,439,398	194.68	193.1	180.1	195.0	193.7	195.3	12,530	194.68	-0.87%
2016-09-29	194.8	194.2	195.0	193.8	196.0	10,950	2,135,547	195.03	194.8	194.2	195.0	193.8	196.0	10,950	195.03	0.62%
2016-09-28	193.6	191.2	194.2	190.0	194.0	6,640	1,277,636	192.42	193.6	191.2	194.2	190.0	194.0	6,640	192.42	-0.05%
2016-09-27	193.7	180.1	195.0	191.8	193.8	9,010	1,734,596	192.52	193.7	180.1	195.0	191.8	193.8	9,010	192.52	0.83%
2016-09-26	192.1	191.8	192.5	190.0	192.3	7,200	1,382,900	192.07	192.1	191.8	192.5	190.0	192.3	7,200	192.07	0.05%
2016-09-23	192.0	191.0	192.0	192.0	192.5	8,120	1,559,926	192.11	192.0	191.0	192.0	192.0	192.5	8,120	192.11	0.52%
2016-09-22	191.0	186.0	191.0	189.7	191.8	21,910	4,179,500	190.76	191.0	186.0	191.0	189.7	191.8	21,910	190.76	0.53%
2016-09-21	190.0	189.7	190.0	187.9	190.0	3,620	684,998	189.23	190.0	189.7	190.0	187.9	190.0	3,620	189.23	1.44%
2016-09-20	187.3	187.2	190.0	185.0	187.3	1,540	287,927	186.97	187.3	187.2	190.0	185.0	187.3	1,540	186.97	-0.90%
2016-09-19	189.0	188.4	189.2	183.9	189.0	19,360	3,617,354	186.85	189.0	188.4	189.2	183.9	189.0	19,360	186.85	1.61%
2016-09-15	186.0	186.0	186.9	185.0	186.2	5,590	1,039,734	186.00	186.0	186.0	186.9	185.0	186.2	5,590	186.00	-0.48%
2016-09-14	186.9	184.9	190.0	184.1	188.0	18,140	3,367,547	185.64	186.9	184.9	190.0	184.1	188.0	18,140	185.64	0.16%
2016-09-13	186.6	186.5	190.0	185.4	187.4	4,380	815,351	186.15	186.6	186.5	190.0	185.4	187.4	4,380	186.15	-0.11%
2016-09-12	186.8	186.8	190.0	186.8	190.0	6,700	1,259,085	187.92	186.8	186.8	190.0	186.8	190.0	6,700	187.92	-1.32%
2016-09-09	189.3	185.6	189.5	189.3	190.5	5,270	999,531	189.66	189.3	185.6	189.5	189.3	190.5	5,270	189.66	0.53%
2016-09-08	188.3	188.3	190.0	188.2	188.6	8,560	1,611,106	188.21	188.3	188.3	190.0	188.2	188.6	8,560	188.21	0.32%
2016-09-07	187.7	187.0	189.0	186.0	188.5	4,690	877,238	187.04	187.7	187.0	189.0	186.0	188.5	4,690	187.04	-0.58%
2016-09-06	188.8	187.3	189.6	187.3	188.8	7,230	1,358,348	187.88	188.8	187.3	189.6	187.3	188.8	7,230	187.88	0.43%
2016-09-05	188.0	186.7	189.6	186.7	188.8	40,940	7,674,054	187.45	188.0	186.7	189.6	186.7	188.8	40,940	187.45	-0.48%
2016-09-02	188.9	188.7	190.0	189.1	189.3	520	98,430	189.29	188.9	188.7	190.0	189.1	189.3	520	189.29	-0.11%
2016-09-01	189.1	188.4	190.3	189.1	190.8	5,310	1,010,708	190.34	189.1	188.4	190.3	189.1	190.8	5,310	190.34	-0.47%
2016-08-31	190.0	188.0	190.2	189.3	190.6	14,670	2,788,893	190.11	190.0	188.0	190.2	189.3	190.6	14,670	190.11	0.21%
2016-08-30	189.6	184.3	190.0	187.5	190.3	27,540	5,203,212	188.93	189.6	184.3	190.0	187.5	190.3	27,540	188.93	-0.11%
2016-08-29	189.8	180.4	191.0	187.9	191.0	21,855	4,138,318	189.35	189.8	180.4	191.0	187.9	191.0	21,855	189.35	-0.11%
2016-08-26	190.0	189.0	189.5	187.5	190.1	9,080	1,719,453	189.37	190.0	189.0	189.5	187.5	190.1	9,080	189.37	1.33%
2016-08-25	187.5	185.0	188.8	186.4	187.5	1,560	292,147	187.27	187.5	185.0	188.8	186.4	187.5	1,560	187.27	0.59%
2016-08-24	186.4	185.0	187.5	186.1	187.8	6,960	1,300,771	186.89	186.4	185.0	187.5	186.1	187.8	6,960	186.89	0.22%
2016-08-23	186.0	184.3	187.0	184.7	186.1	1,410	261,548	185.50	186.0	184.3	187.0	184.7	186.1	1,410	185.50	-0.53%
2016-08-22	187.0	165.0	187.2	185.0	187.4	4,090	765,630	187.20	187.0	165.0	187.2	185.0	187.4	4,090	187.20	-0.48%
2016-08-19	187.9	187.0	188.8	185.9	188.1	6,943	1,303,837	187.79	187.9	187.0	188.8	185.9	188.1	6,943	187.79	1.35%
2016-08-18	185.4	184.7	188.8	184.3	186.3	8,160	1,514,932	185.65	185.4	184.7	188.8	184.3	186.3	8,160	185.65	0.43%
2016-08-17	184.6	184.6	186.0	184.3	185.8	6,860	1,268,504	184.91	184.6	184.6	186.0	184.3	185.8	6,860	184.91	-0.59%
2016-08-16	185.7	185.5	185.9	185.6	187.0	10,040	1,866,367	185.89	185.7	185.5	185.9	185.6	187.0	10,040	185.89	0.38%
2016-08-15	185.0	185.0	185.8	184.3	185.0	4,960	916,809	184.84	185.0	185.0	185.8	184.3	185.0	4,960	184.84	0.33%
2016-08-12	184.4	184.4	184.5	183.8	186.3	10,190	1,885,101	185.00	184.4	184.4	184.5	183.8	186.3	10,190	185.00	0.22%
2016-08-11	184.0	184.0	185.5	181.6	185.0	29,980	5,478,507	182.74	184.0	184.0	185.5	181.6	185.0	29,980	182.74	1.10%
2016-08-10	182.0	181.4	182.2	178.4	182.1	21,350	3,858,139	180.71	182.0	181.4	182.2	178.4	182.1	21,350	180.71	1.68%
2016-08-09	179.0	179.0	179.5	176.8	179.3	2,170	387,524	178.58	179.0	179.0	179.5	176.8	179.3	2,170	178.58	1.02%
2016-08-08	177.2	177.2	178.2	175.0	179.9	7,140	1,259,243	176.36	177.2	177.2	178.2	175.0	179.9	7,140	176.36	-1.01%
2016-08-05	179.0	179.0	180.6	176.1	180.9	20,227	3,598,147	177.89	179.0	179.0	180.6	176.1	180.9	20,227	177.89	-1.49%
2016-08-04	181.7	175.0	194.6	178.0	182.5	28,190	5,101,534	180.97	181.7	175.0	194.6	178.0	182.5	28,190	180.97	-0.49%
2016-08-03	182.6	182.6	183.4	182.2	185.3	11,520	2,107,618	182.95	182.6	182.6	183.4	182.2	185.3	11,520	182.95	-2.92%
2016-08-01	188.1	187.0	189.5	187.7	190.0	4,050	761,600	188.05	188.1	187.0	189.5	187.7	190.0	4,050	188.05	-1.00%
2016-07-29	190.0	186.0	192.0	188.5	190.1	4,640	878,165	189.26	190.0	186.0	192.0	188.5	190.1	4,640	189.26	0.69%
2016-07-28	188.7	186.0	189.8	188.0	188.9	3,200	603,873	188.71	188.7	186.0	189.8	188.0	188.9	3,200	188.71	0.27%
2016-07-27	188.2	187.2	192.0	188.0	188.9	4,480	844,424	188.49	188.2	187.2	192.0	188.0	188.9	4,480	188.49	0.53%
2016-07-26	187.2	187.2	189.0	186.4	188.3	7,160	1,335,809	186.57	187.2	187.2	189.0	186.4	188.3	7,160	186.57	-0.48%
2016-07-25	188.1	188.0	192.3	186.8	188.6	4,880	912,890	187.07	188.1	188.0	192.3	186.8	188.6	4,880	187.07	0.86%
2016-07-22	186.5	186.4	187.2	185.6	190.1	8,550	1,599,844	187.12	186.5	186.4	187.2	185.6	190.1	8,550	187.12	-1.89%
2016-07-21	190.1	189.5	192.5	189.4	192.9	14,450	2,767,526	191.52	190.1	189.5	192.5	189.4	192.9	14,450	191.52	-1.09%
2016-07-20	192.2	188.0	193.5	191.3	194.2	11,550	2,219,542	192.17	192.2	188.0	193.5	191.3	194.2	11,550	192.17	-1.33%
2016-07-19	194.8	191.5	196.0	192.2	196.0	24,770	4,839,507	195.38	194.8	191.5	196.0	192.2	196.0	24,770	195.38	-0.56%
2016-07-18	195.9	195.5	196.3	192.5	196.0	5,290	1,028,961	194.51	195.9	195.5	196.3	192.5	196.0	5,290	194.51	1.77%
2016-07-15	192.5	191.9	192.6	192.0	194.0	7,380	1,424,082	192.97	192.5	191.9	192.6	192.0	194.0	7,380	192.97	-1.43%
2016-07-14	195.3	193.6	198.5	193.5	196.1	6,000	1,169,072	194.85	195.3	193.6	198.5	193.5	196.1	6,000	194.85	0.83%
2016-07-13	193.7	193.2	195.0	190.0	194.0	47,760	9,130,255	191.17	193.7	193.2	195.0	190.0	194.0	47,760	191.17	2.49%
2016-07-12	189.0	188.0	191.0	187.7	190.0	8,510	1,607,024	188.84	189.0	188.0	191.0	187.7	190.0	8,510	188.84	-0.26%
2016-07-11	189.5	189.0	191.8	187.6	191.3	26,240	4,988,058	190.09	189.5	189.0	191.8	187.6	191.3	26,240	190.09	0.05%
2016-07-08	189.4	189.6	190.5	188.9	191.0	22,690	4,310,874	189.99	189.4	189.6	190.5	188.9	191.0	22,690	189.99	-0.05%
2016-07-07	189.5	188.1	190.0	188.8	189.8	17,730	3,357,640	189.38	189.5	188.1	190.0	188.8	189.8	17,730	189.38	1.72%
2016-07-06	186.3	185.6	186.3	186.0	189.8	23,900	4,469,326	187.00	186.3	185.6	186.3	186.0	189.8	23,900	187.00	-1.48%
2016-07-05	189.1	188.0	189.1	186.2	189.7	15,220	2,861,664	188.02	189.1	188.0	189.1	186.2	189.7	15,220	188.02	1.18%
2016-07-04	186.9	186.9	187.4	184.2	187.6	3,740	694,748	185.76	186.9	186.9	187.4	184.2	187.6	3,740	185.76	2.02%
2016-06-30	183.2	183.2	183.9	182.9	186.3	11,900	2,197,766	184.69	183.2	183.2	183.9	182.9	186.3	11,900	184.69	0.27%
2016-06-29	182.7	182.2	184.0	181.8	183.0	4,790	872,279	182.10	182.7	182.2	184.0	181.8	183.0	4,790	182.10	0.50%
2016-06-28	181.8	181.8	182.5	181.3	181.7	2,020	366,975	181.67	181.8	181.8	182.5	181.3	181.7	2,020	181.67	0.28%
2016-06-27	181.3	180.0	181.3	164.3	183.0	2,210	397,019	179.65	181.3	180.0	181.3	164.3	183.0	2,210	179.65	-0.66%
2016-06-24	182.5	181.6	184.9	178.9	187.0	26,000	4,685,740	180.22	182.5	181.6	184.9	178.9	187.0	26,000	180.22	-1.72%
2016-06-23	185.7	184.0	188.0	185.2	185.7	4,730	876,793	185.37	185.7	184.0	188.0	185.2	185.7	4,730	185.37	0.22%
2016-06-22	185.3	184.0	186.5	184.3	186.9	7,090	1,316,348	185.66	185.3	184.0	186.5	184.3	186.9	7,090	185.66	-0.86%
2016-06-21	186.9	184.6	186.9	186.2	189.0	8,170	1,531,209	187.42	186.9	184.6	186.9	186.2	189.0	8,170	187.42	0.75%
2016-06-20	185.5	184.5	188.0	183.6	185.5	7,140	1,315,509	184.25	185.5	184.5	188.0	183.6	185.5	7,140	184.24	0.05%
2016-06-17	185.4	183.6	186.1	183.6	186.0	5,220	961,208	184.14	185.4	183.6	186.1	183.6	186.0	5,220	184.14	-0.32%
2016-06-16	186.0	185.0	186.6	185.7	186.8	5,050	941,082	186.35	186.0	185.0	186.6	185.7	186.8	5,050	186.35	0.05%
2016-06-15	185.9	185.2	186.0	184.7	185.9	6,410	1,188,060	185.34	185.9	185.2	186.0	184.7	185.9	6,410	185.34	0.11%
2016-06-14	185.7	185.5	185.7	183.0	186.2	6,077	1,122,555	184.72	185.7	185.5	185.7	183.0	186.2	6,077	184.72	0.54%
2016-06-13	184.7	184.6	185.3	184.0	188.3	24,280	4,514,975	185.95	184.7	184.6	185.3	184.0	188.3	24,280	185.95	-2.53%
2016-06-10	189.5	187.5	189.5	187.4	189.7	6,507	1,225,217	188.29	189.5	187.5	189.5	187.4	189.7	6,507	188.29	-0.11%
2016-06-08	189.7	189.7	190.0	187.0	189.8	4,270	804,923	188.51	189.7	189.7	190.0	187.0	189.8	4,270	188.51	1.50%
2016-06-07	186.9	186.2	187.0	184.0	186.9	26,100	4,832,769	185.16	186.9	186.2	187.0	184.0	186.9	26,100	185.16	0.65%
2016-06-06	185.7	185.0	185.7	183.0	185.7	27,720	5,106,476	184.22	185.7	185.0	185.7	183.0	185.7	27,720	184.22	0.87%
2016-06-03	184.1	184.1	184.5	182.0	185.0	6,146	1,125,088	183.06	184.1	184.1	184.5	182.0	185.0	6,146	183.06	1.71%
2016-06-02	181.0	179.0	181.6	181.0	181.3	5,520	1,000,301	181.21	181.0	179.0	181.6	181.0	181.3	5,520	181.21	0.00%
2016-06-01	181.0	179.7	182.3	181.0	182.0	9,190	1,670,766	181.80	181.0	179.7	182.3	181.0	182.0	9,190	181.80	-0.39%
2016-05-31	181.7	181.7	182.5	178.6	181.7	4,980	894,520	179.62	181.7	181.7	182.5	178.6	181.7	4,980	179.62	0.50%
2016-05-30	180.8	180.3	180.8	180.0	181.2	1,050	189,517	180.49	180.8	180.3	180.8	180.0	181.2	1,050	180.49	0.84%
2016-05-27	179.3	179.3	180.0	178.3	178.3	100	17,830	178.30	179.3	179.3	180.0	178.3	178.3	100	178.30	0.28%
2016-05-26	178.8	170.1	181.0	177.6	179.7	3,880	694,298	178.94	178.8	170.1	181.0	177.6	179.7	3,880	178.94	-0.33%
2016-05-25	179.4	179.4	180.1	179.4	180.8	3,940	710,214	180.26	179.4	179.4	180.1	179.4	180.8	3,940	180.26	-0.11%
2016-05-24	179.6	178.2	180.5	178.8	179.7	4,120	739,854	179.58	179.6	178.2	180.5	178.8	179.7	4,120	179.58	0.00%
2016-05-23	179.6	178.0	179.9	179.6	180.0	1,700	305,826	179.90	179.6	178.0	179.9	179.6	180.0	1,700	179.90	0.00%
2016-05-20	179.6	179.0	179.7	179.5	182.0	9,530	1,715,362	180.00	179.6	179.0	179.7	179.5	182.0	9,530	180.00	-1.37%
2016-05-19	182.1	181.3	182.1	181.3	185.0	8,070	1,474,991	182.77	182.1	181.3	182.1	181.3	185.0	8,070	182.77	-1.57%
2016-05-18	185.0	184.6	185.4	183.4	185.5	5,820	1,074,838	184.68	185.0	184.6	185.4	183.4	185.5	5,820	184.68	0.43%
2016-05-17	184.2	183.5	184.2	180.5	184.5	4,120	757,672	183.90	184.2	183.5	184.2	180.5	184.5	4,120	183.90	2.11%
2016-05-16	180.4	180.0	180.5	178.8	180.4	8,980	1,613,859	179.72	180.4	180.0	180.5	178.8	180.4	8,980	179.72	0.28%
2016-05-13	179.9	179.4	180.1	179.4	181.3	1,160	209,084	180.24	179.9	179.4	180.1	179.4	181.3	1,160	180.24	-0.39%
2016-05-12	180.6	180.6	181.0	179.5	181.1	2,640	475,898	180.26	180.6	180.6	181.0	179.5	181.1	2,640	180.26	0.67%
2016-05-11	179.4	179.4	180.1	178.0	179.7	3,650	652,653	178.81	179.4	179.4	180.1	178.0	179.7	3,650	178.81	0.90%
2016-05-10	177.8	177.5	177.8	177.7	178.1	5,160	918,781	178.06	177.8	177.5	177.8	177.7	178.1	5,160	178.06	-0.39%
2016-05-09	178.5	178.4	179.1	178.5	180.5	10,510	1,890,021	179.83	178.5	178.4	179.1	178.5	180.5	10,510	179.83	-0.72%
2016-05-06	179.8	179.1	179.8	178.8	180.5	5,740	1,032,031	179.80	179.8	179.1	179.8	178.8	180.5	5,740	179.80	0.11%
2016-05-05	179.6	178.9	179.6	178.0	180.4	11,340	2,029,483	178.97	179.6	178.9	179.6	178.0	180.4	11,340	178.97	0.06%
2016-05-04	179.5	178.7	179.5	178.0	180.5	1,250	224,140	179.31	179.5	178.7	179.5	178.0	180.5	1,250	179.31	0.84%
2016-05-03	178.0	178.0	178.7	177.9	179.0	1,610	287,162	178.36	178.0	178.0	178.7	177.9	179.0	1,610	178.36	-0.39%
2016-04-29	178.7	178.0	178.7	177.0	179.5	1,660	294,891	177.65	178.7	178.0	178.7	177.0	179.5	1,660	177.65	0.90%
2016-04-28	177.1	176.4	177.1	176.7	178.8	3,770	670,221	177.78	177.1	176.4	177.1	176.7	178.8	3,770	177.78	0.34%
2016-04-27	176.5	176.6	177.3	175.4	178.2	2,600	457,218	175.85	176.5	176.6	177.3	175.4	178.2	2,600	175.85	-0.95%
2016-04-26	178.2	177.8	178.5	176.5	178.2	2,850	506,465	177.71	178.2	177.8	178.5	176.5	178.2	2,850	177.71	0.28%
2016-04-25	177.7	177.0	177.7	174.9	178.4	18,090	3,205,944	177.22	177.7	177.0	177.7	174.9	178.4	18,090	177.22	1.43%
2016-04-22	175.2	175.0	175.7	173.1	175.2	2,560	445,176	173.90	175.2	175.0	175.7	173.1	175.2	2,560	173.90	1.33%
2016-04-21	172.9	172.3	173.0	170.6	174.8	10,900	1,889,105	173.31	172.9	172.3	173.0	170.6	174.8	10,900	173.31	0.64%
2016-04-20	171.8	171.2	171.9	171.8	172.9	1,450	250,094	172.48	171.8	171.2	171.9	171.8	172.9	1,450	172.48	0.00%
2016-04-19	171.8	171.3	172.0	171.4	173.0	2,740	470,201	171.61	171.8	171.3	172.0	171.4	173.0	2,740	171.61	-0.41%
2016-04-18	172.5	171.9	172.6	171.6	172.5	1,250	214,569	171.66	172.5	171.9	172.6	171.6	172.5	1,250	171.66	0.52%
2016-04-15	171.6	171.5	172.2	171.6	173.7	59,800	10,365,741	173.34	171.6	171.5	172.2	171.6	173.7	59,800	173.34	-1.10%
2016-04-14	173.5	172.8	173.5	171.7	175.0	1,280	221,535	173.07	173.5	172.8	173.5	171.7	175.0	1,280	173.07	0.41%
2016-04-13	172.8	172.3	173.0	171.8	172.8	330	56,967	172.63	172.8	172.3	173.0	171.8	172.8	330	172.63	-0.17%
2016-04-12	173.1	173.1	173.8	170.0	172.5	6,390	1,100,290	172.19	173.1	173.1	173.8	170.0	172.5	6,390	172.19	0.87%
2016-04-11	171.6	170.9	171.6	164.2	172.5	7,790	1,336,223	171.53	171.6	170.9	171.6	164.2	172.5	7,790	171.53	2.26%
2016-04-08	167.8	167.8	168.5	167.0	167.6	1,680	281,116	167.33	167.8	167.8	168.5	167.0	167.6	1,680	167.33	0.00%
2016-04-07	167.8	167.7	168.4	166.4	168.1	7,530	1,259,981	167.33	167.8	167.7	168.4	166.4	168.1	7,530	167.33	0.84%
2016-04-06	166.4	166.4	167.1	165.1	165.8	6,890	1,140,569	165.54	166.4	166.4	167.1	165.1	165.8	6,890	165.54	0.54%
2016-04-05	165.5	165.3	165.8	163.9	167.0	13,450	2,215,103	164.69	165.5	165.3	165.8	163.9	167.0	13,450	164.69	-1.08%
2016-04-01	167.3	167.2	167.9	167.3	168.8	4,990	840,946	168.53	167.3	167.2	167.9	167.3	168.8	4,990	168.53	-1.36%
2016-03-31	169.6	169.6	170.1	168.6	171.1	15,740	2,674,023	169.89	169.6	169.6	170.1	168.6	171.1	15,740	169.89	-0.76%
2016-03-30	170.9	170.3	170.9	170.0	171.0	560	95,459	170.46	170.9	170.3	170.9	170.0	171.0	560	170.46	0.23%
2016-03-29	170.5	170.3	171.0	170.5	171.5	4,550	777,629	170.91	170.5	170.3	171.0	170.5	171.5	4,550	170.91	0.00%
2016-03-24	170.5	170.5	171.2	169.3	171.4	6,670	1,137,115	170.48	170.5	170.5	171.2	169.3	171.4	6,670	170.48	0.41%
2016-03-23	169.8	169.3	169.9	169.8	171.0	3,430	582,730	169.89	169.8	169.3	169.9	169.8	171.0	3,430	169.89	-0.41%
2016-03-22	170.5	170.2	170.7	170.0	171.8	1,480	253,642	171.38	170.5	170.2	170.7	170.0	171.8	1,480	171.38	-0.81%
2016-03-21	171.9	171.9	172.6	171.0	172.2	1,570	269,096	171.40	171.9	171.9	172.6	171.0	172.2	1,570	171.40	-0.06%
2016-03-18	172.0	171.3	172.0	172.5	175.0	3,640	629,355	172.90	172.0	171.3	172.0	172.5	175.0	3,640	172.90	-0.58%
2016-03-17	173.0	172.5	173.1	172.5	173.0	1,070	185,095	172.99	173.0	172.5	173.1	172.5	173.0	1,070	172.99	0.76%
2016-03-16	171.7	171.7	172.1	171.0	172.0	260	44,520	171.23	171.7	171.7	172.1	171.0	172.0	260	171.23	-0.17%
2016-03-15	172.0	171.8	172.0	171.8	174.1	640	110,454	172.58	172.0	171.8	172.0	171.8	174.1	640	172.58	-1.21%
2016-03-14	174.1	173.6	174.3	172.6	174.8	3,560	621,438	174.56	174.1	173.6	174.3	172.6	174.8	3,560	174.56	0.69%
2016-03-11	172.9	172.8	173.5	172.3	173.7	5,760	995,981	172.91	172.9	172.8	173.5	172.3	173.7	5,760	172.91	0.06%
2016-03-10	172.8	172.4	173.1	172.8	173.1	1,450	250,670	172.88	172.8	172.4	173.1	172.8	173.1	1,450	172.88	0.52%
2016-03-09	171.9	171.6	172.3	171.4	173.6	16,340	2,812,998	172.15	171.9	171.6	172.3	171.4	173.6	16,340	172.15	-0.52%
2016-03-08	172.8	172.7	173.4	160.5	174.1	9,460	1,628,619	172.16	172.8	172.7	173.4	160.5	174.1	9,460	172.16	0.12%
2016-03-07	172.6	172.6	173.3	172.0	174.0	9,900	1,712,034	172.93	172.6	172.6	173.3	172.0	174.0	9,900	172.93	0.06%
2016-03-04	172.5	172.0	172.5	171.2	173.3	8,580	1,477,389	172.19	172.5	172.0	172.5	171.2	173.3	8,580	172.19	0.76%
2016-03-03	171.2	170.7	171.4	171.2	171.6	5,700	976,820	171.37	171.2	170.7	171.4	171.2	171.6	5,700	171.37	-0.35%
2016-03-02	171.8	171.5	172.2	170.4	172.2	7,590	1,300,502	171.34	171.8	171.5	172.2	170.4	172.2	7,590	171.34	0.29%
2016-03-01	171.3	171.0	171.7	169.4	171.3	6,320	1,071,516	169.54	171.3	171.0	171.7	169.4	171.3	6,320	169.54	0.06%
2016-02-29	171.2	170.6	171.3	169.6	171.2	6,500	1,112,000	171.08	171.2	170.6	171.3	169.6	171.2	6,500	171.08	0.35%
2016-02-26	170.6	170.7	171.3	169.0	170.5	3,050	518,750	170.08	170.6	170.7	171.3	169.0	170.5	3,050	170.08	0.71%
2016-02-25	169.4	169.4	170.1	168.4	172.0	2,390	405,384	169.62	169.4	169.4	170.1	168.4	172.0	2,390	169.62	-1.51%
2016-02-24	172.0	171.6	172.0	169.7	172.0	8,010	1,373,701	171.50	172.0	171.6	172.0	169.7	172.0	8,010	171.50	1.30%
2016-02-23	169.8	169.8	170.2	169.0	171.6	7,120	1,213,061	170.37	169.8	169.8	170.2	169.0	171.6	7,120	170.37	0.65%
2016-02-22	168.7	168.7	169.4	166.7	169.9	3,140	528,682	168.37	168.7	168.7	169.4	166.7	169.9	3,140	168.37	0.54%
2016-02-19	167.8	167.1	167.8	166.5	168.0	1,620	270,526	166.99	167.8	167.1	167.8	166.5	168.0	1,620	166.99	1.08%
2016-02-18	166.0	165.5	166.0	165.0	167.0	5,490	914,653	166.60	166.0	165.5	166.0	165.0	167.0	5,490	166.60	0.36%
2016-02-17	165.4	165.4	166.1	164.8	166.3	650	107,994	166.14	165.4	165.4	166.1	164.8	166.3	650	166.14	-0.54%
2016-02-16	166.3	166.1	166.4	165.1	166.3	1,510	250,610	165.97	166.3	166.1	166.4	165.1	166.3	1,510	165.97	0.73%
2016-02-15	165.1	164.4	165.1	162.0	166.4	6,260	1,031,374	164.76	165.1	164.4	165.1	162.0	166.4	6,260	164.76	1.73%
2016-02-12	162.3	162.3	162.5	161.5	162.8	710	114,965	161.92	162.3	162.3	162.5	161.5	162.8	710	161.92	-1.10%
2016-02-11	164.1	164.0	164.1	164.1	165.2	4,810	792,345	164.73	164.1	164.0	164.1	164.1	165.2	4,810	164.73	-2.50%
2016-02-05	168.3	168.3	169.0	167.4	168.3	7,550	1,266,121	167.70	168.3	168.3	169.0	167.4	168.3	7,550	167.70	0.54%
2016-02-04	167.4	167.4	167.8	166.6	167.7	1,550	259,735	167.57	167.4	167.4	167.8	166.6	167.7	1,550	167.57	0.48%
2016-02-03	166.6	166.3	166.9	165.3	166.7	2,230	368,899	165.43	166.6	166.3	166.9	165.3	166.7	2,230	165.43	-1.77%
2016-02-02	169.6	169.1	169.6	165.8	170.0	9,600	1,599,056	166.57	169.6	169.1	169.6	165.8	170.0	9,600	166.57	-0.24%
2016-02-01	170.0	170.0	170.7	169.5	171.9	5,110	876,316	171.49	170.0	170.0	170.7	169.5	171.9	5,110	171.49	-1.56%
2016-01-29	172.7	172.2	172.9	168.2	172.7	10,700	1,820,161	170.11	172.7	172.2	172.9	168.2	172.7	10,700	170.11	2.07%
2016-01-28	169.2	169.1	169.8	169.0	169.2	3,100	524,488	169.19	169.2	169.1	169.8	169.0	169.2	3,100	169.19	0.59%
2016-01-27	168.2	168.2	168.8	166.7	169.0	2,870	480,117	167.29	168.2	168.2	168.8	166.7	169.0	2,870	167.29	1.88%
2016-01-26	165.1	165.1	165.8	165.0	169.0	23,830	3,985,376	167.24	165.1	165.1	165.8	165.0	169.0	23,830	167.24	-1.67%
2016-01-25	167.9	167.8	168.2	161.7	167.9	3,020	490,712	162.49	167.9	167.8	168.2	161.7	167.9	3,020	162.49	4.16%
2016-01-22	161.2	161.1	161.8	157.0	160.0	260	41,469	159.50	161.2	161.1	161.8	157.0	160.0	260	159.50	1.83%
2016-01-21	158.3	158.3	158.9	157.0	160.0	3,640	579,138	159.10	158.3	158.3	158.9	157.0	160.0	3,640	159.10	-1.55%
2016-01-20	160.8	160.1	160.8	159.8	163.0	19,140	3,083,428	161.10	160.8	160.1	160.8	159.8	163.0	19,140	161.10	-0.68%
2016-01-19	161.9	161.9	162.5	161.6	163.0	18,990	3,082,601	162.33	161.9	161.9	162.5	161.6	163.0	18,990	162.33	0.81%
2016-01-18	160.6	160.0	160.6	159.0	165.2	24,740	3,993,397	161.41	160.6	160.0	160.6	159.0	165.2	24,740	161.41	-2.78%
2016-01-15	165.2	165.2	165.9	163.3	170.3	14,070	2,353,591	167.28	165.2	165.2	165.9	163.3	170.3	14,070	167.28	-2.82%
2016-01-14	170.0	169.9	170.0	167.8	170.3	15,650	2,644,473	168.98	170.0	169.9	170.0	167.8	170.3	15,650	168.98	-1.62%
2016-01-13	172.8	172.8	173.6	171.6	174.9	12,850	2,227,062	173.31	172.8	172.8	173.6	171.6	174.9	12,850	173.31	0.41%
2016-01-12	172.1	171.9	172.1	171.0	172.8	22,550	3,881,145	172.11	172.1	171.9	172.1	171.0	172.8	22,550	172.11	-0.64%
2016-01-11	173.2	173.2	173.8	173.2	174.6	3,820	663,938	173.81	173.2	173.2	173.8	173.2	174.6	3,820	173.81	-0.80%
2016-01-08	174.6	174.6	175.3	172.8	175.3	10,650	1,847,415	173.47	174.6	174.6	175.3	172.8	175.3	10,650	173.47	-0.40%
2016-01-07	175.3	175.3	176.0	173.8	177.1	32,370	5,659,676	174.84	175.3	175.3	176.0	173.8	177.1	32,370	174.84	-0.06%
2016-01-06	175.4	175.0	178.5	174.0	176.5	37,650	6,616,704	175.74	175.4	175.0	178.5	174.0	176.5	37,650	175.74	-0.34%
2016-01-05	176.0	175.4	176.1	170.7	179.2	46,280	8,171,197	176.56	176.0	175.4	176.1	170.7	179.2	46,280	176.56	0.28%
2016-01-04	175.5	175.0	175.5	176.0	178.6	9,400	1,671,430	177.81	175.5	175.0	175.5	176.0	178.6	9,400	177.81	-1.35%
2015-12-31	177.9	177.0	178.2	177.7	180.0	1,770	316,125	178.60	177.9	177.0	178.2	177.7	180.0	1,770	178.60	-0.61%
2015-12-30	179.0	178.3	179.0	176.0	179.0	5,490	973,700	177.36	179.0	178.3	179.0	176.0	179.0	5,490	177.36	1.19%
2015-12-29	176.9	177.0	177.5	172.9	177.5	2,440	428,162	175.48	176.9	177.0	177.5	172.9	177.5	2,440	175.48	2.31%
2015-12-28	172.9	172.5	173.0	168.0	175.0	16,120	2,783,579	172.68	172.9	172.5	173.0	168.0	175.0	16,120	172.68	1.71%
2015-12-24	170.0	168.9	170.0	168.0	170.0	3,850	652,007	169.35	170.0	168.9	170.0	168.0	170.0	3,850	169.35	0.77%
2015-12-23	168.7	168.1	168.8	168.0	169.6	2,650	446,750	168.58	168.7	168.1	168.8	168.0	169.6	2,650	168.58	-0.53%
2015-12-22	169.6	169.5	169.8	169.0	170.9	5,860	995,430	169.87	169.6	169.5	169.8	169.0	170.9	5,860	169.87	0.18%
2015-12-21	169.3	169.3	169.9	169.0	170.8	10,850	1,844,133	169.97	169.3	169.3	169.9	169.0	170.8	10,850	169.97	-1.51%
2015-12-18	171.9	171.9	172.7	170.0	173.2	1,260	216,712	171.99	171.9	171.9	172.7	170.0	173.2	1,260	171.99	0.06%
2015-12-17	171.8	171.8	172.5	171.4	173.7	16,920	2,921,224	172.65	171.8	171.8	172.5	171.4	173.7	16,920	172.65	0.64%
2015-12-16	170.7	170.7	171.4	170.0	174.8	6,960	1,197,382	172.04	170.7	170.7	171.4	170.0	174.8	6,960	172.04	0.53%
2015-12-15	169.8	169.7	170.4	169.8	171.0	3,980	678,064	170.37	169.8	169.7	170.4	169.8	171.0	3,980	170.37	-0.47%
2015-12-14	170.6	170.6	171.3	169.4	172.6	3,560	607,447	170.63	170.6	170.6	171.3	169.4	172.6	3,560	170.63	-0.70%
2015-12-11	171.8	171.2	171.9	168.2	171.9	10,170	1,725,079	169.62	171.8	171.2	171.9	168.2	171.9	10,170	169.62	1.24%
2015-12-10	169.7	169.7	170.4	169.3	171.0	1,800	306,463	170.26	169.7	169.7	170.4	169.3	171.0	1,800	170.26	-1.11%
2015-12-09	171.6	171.5	171.9	171.0	173.5	2,950	506,813	171.80	171.6	171.5	171.9	171.0	173.5	2,950	171.80	-1.38%
2015-12-08	174.0	174.0	174.7	170.2	174.2	2,010	345,999	172.14	174.0	174.0	174.7	170.2	174.2	2,010	172.14	1.16%
2015-12-07	172.0	172.0	172.8	172.0	174.4	5,710	987,760	172.99	172.0	172.0	172.8	172.0	174.4	5,710	172.99	-0.86%
2015-12-04	173.5	173.2	173.7	172.4	175.0	4,350	755,035	173.57	173.5	173.2	173.7	172.4	175.0	4,350	173.57	-0.23%
2015-12-03	173.9	173.6	174.3	171.9	174.2	16,870	2,924,754	173.37	173.9	173.6	174.3	171.9	174.2	16,870	173.37	0.23%
2015-12-02	173.5	173.2	174.0	171.3	176.0	3,050	527,839	173.06	173.5	173.2	174.0	171.3	176.0	3,050	173.06	-0.12%
2015-12-01	173.7	173.7	174.2	173.6	174.4	2,780	484,337	174.22	173.7	173.7	174.2	173.6	174.4	2,780	174.22	-0.23%
2015-11-30	174.1	173.7	174.1	173.8	179.0	10,200	1,792,785	175.76	174.1	173.7	174.1	173.8	179.0	10,200	175.76	-2.46%
2015-11-27	178.5	178.5	179.2	176.1	179.2	3,910	696,063	178.02	178.5	178.5	179.2	176.1	179.2	3,910	178.02	-0.67%
2015-11-26	179.7	179.5	179.8	179.3	181.1	6,350	1,141,876	179.82	179.7	179.5	179.8	179.3	181.1	6,350	179.82	0.17%
2015-11-25	179.4	179.4	180.1	177.5	179.3	10,960	1,955,383	178.41	179.4	179.4	180.1	177.5	179.3	10,960	178.41	0.17%
2015-11-24	179.1	179.1	179.9	179.0	181.2	10,240	1,841,116	179.80	179.1	179.1	179.9	179.0	181.2	10,240	179.80	-1.21%
2015-11-23	181.3	181.3	182.0	180.9	182.0	2,200	399,410	181.55	181.3	181.3	182.0	180.9	182.0	2,200	181.55	-0.49%
2015-11-20	182.2	181.5	182.3	181.0	182.2	600	109,132	181.89	182.2	181.5	182.3	181.0	182.2	600	181.89	0.44%
2015-11-19	181.4	181.1	181.8	181.4	182.7	1,500	273,014	182.01	181.4	181.1	181.8	181.4	182.7	1,500	182.01	-0.11%
2015-11-18	181.6	180.9	181.7	181.0	181.6	1,780	322,740	181.31	181.6	180.9	181.7	181.0	181.6	1,780	181.31	0.00%
2015-11-17	181.6	181.5	182.3	180.4	182.4	2,710	491,944	181.53	181.6	181.5	182.3	180.4	182.4	2,710	181.53	0.67%
2015-11-16	180.4	180.4	181.2	180.4	181.8	3,750	678,590	180.96	180.4	180.4	181.2	180.4	181.8	3,750	180.96	-0.28%
2015-11-13	180.9	180.9	181.6	180.8	182.0	3,420	619,620	181.18	180.9	180.9	181.6	180.8	182.0	3,420	181.18	-0.11%
2015-11-12	181.1	180.4	181.1	179.8	182.9	3,200	579,446	181.08	181.1	180.4	181.1	179.8	182.9	3,200	181.08	-1.04%
2015-11-11	183.0	183.0	183.8	182.3	184.5	8,910	1,632,762	183.25	183.0	183.0	183.8	182.3	184.5	8,910	183.25	-1.45%
2015-11-10	185.7	185.1	185.7	184.4	186.0	2,290	423,571	184.97	185.7	185.1	185.7	184.4	186.0	2,290	184.97	0.16%
2015-11-09	185.4	185.4	186.2	185.2	187.8	10,540	1,959,465	185.91	185.4	185.4	186.2	185.2	187.8	10,540	185.91	-1.23%
2015-11-06	187.7	187.7	188.4	187.7	189.2	2,170	409,921	188.90	187.7	187.7	188.4	187.7	189.2	2,170	188.90	-0.48%
2015-11-05	188.6	188.6	189.3	188.2	189.5	6,500	1,226,775	188.73	188.6	188.6	189.3	188.2	189.5	6,500	188.73	0.53%
2015-11-04	187.6	187.6	188.3	187.6	190.8	21,190	4,014,253	189.44	187.6	187.6	188.3	187.6	190.8	21,190	189.44	-0.53%
2015-11-03	188.6	187.9	188.6	187.0	188.7	2,660	499,700	187.86	188.6	187.9	188.6	187.0	188.7	2,660	187.86	1.34%
2015-11-02	186.1	185.3	186.1	184.5	187.5	4,430	824,100	186.03	186.1	185.3	186.1	184.5	187.5	4,430	186.03	-0.32%
2015-10-30	186.7	186.6	187.4	184.9	187.0	59,020	10,969,071	185.85	186.7	186.6	187.4	184.9	187.0	59,020	185.85	0.76%
2015-10-29	185.3	185.3	186.0	184.9	186.6	6,380	1,183,053	185.43	185.3	185.3	186.0	184.9	186.6	6,380	185.43	-0.70%
2015-10-28	186.6	186.3	187.0	185.8	188.6	6,350	1,184,118	186.48	186.6	186.3	187.0	185.8	188.6	6,350	186.48	-0.80%
2015-10-27	188.1	188.1	188.8	187.8	190.9	9,470	1,788,556	188.87	188.1	188.1	188.8	187.8	190.9	9,470	188.87	-1.52%
2015-10-26	191.0	191.0	191.8	191.0	193.3	5,390	1,032,122	191.49	191.0	191.0	191.8	191.0	193.3	5,390	191.49	0.16%
2015-10-23	190.7	190.6	191.4	185.4	191.2	14,620	2,784,843	190.48	190.7	190.6	191.4	185.4	191.2	14,620	190.48	2.86%
2015-10-22	185.4	185.3	186.0	184.3	187.0	38,990	7,214,703	185.04	185.4	185.3	186.0	184.3	187.0	38,990	185.04	-1.23%
2015-10-20	187.7	187.6	188.3	187.6	190.5	9,673	1,824,658	188.63	187.7	187.6	188.3	187.6	190.5	9,673	188.63	-1.47%
2015-10-19	190.5	190.5	191.0	189.8	191.9	4,320	822,987	190.51	190.5	190.5	191.0	189.8	191.9	4,320	190.51	-0.73%
2015-10-16	191.9	191.5	192.3	191.0	194.5	6,330	1,223,188	193.24	191.9	191.5	192.3	191.0	194.5	6,330	193.24	0.16%
2015-10-15	191.6	190.8	191.6	190.0	192.8	9,420	1,798,148	190.89	191.6	190.8	191.6	190.0	192.8	9,420	190.89	0.47%
2015-10-14	190.7	190.0	190.7	189.4	191.3	9,420	1,793,816	190.43	190.7	190.0	190.7	189.4	191.3	9,420	190.43	0.32%
2015-10-13	190.1	190.1	190.8	189.9	194.5	24,520	4,708,684	192.03	190.1	190.1	190.8	189.9	194.5	24,520	192.03	-2.01%
2015-10-12	194.0	193.7	194.0	193.0	196.7	23,040	4,499,771	195.30	194.0	193.7	194.0	193.0	196.7	23,040	195.30	0.73%
2015-10-09	192.6	192.4	192.6	189.3	193.2	17,080	3,271,492	191.54	192.6	192.4	192.6	189.3	193.2	17,080	191.54	2.61%
2015-10-08	187.7	187.7	188.0	185.0	188.3	6,690	1,254,612	187.54	187.7	187.7	188.0	185.0	188.3	6,690	187.54	0.64%
2015-10-07	186.5	186.0	186.5	184.0	187.0	14,550	2,695,306	185.24	186.5	186.0	186.5	184.0	187.0	14,550	185.24	1.47%
2015-10-06	183.8	183.4	184.1	180.9	184.2	13,890	2,535,936	182.57	183.8	183.4	184.1	180.9	184.2	13,890	182.57	3.03%
2015-10-05	178.4	178.2	179.0	177.2	179.3	23,790	4,244,706	178.42	178.4	178.2	179.0	177.2	179.3	23,790	178.42	0.22%
2015-10-02	178.0	178.0	178.6	176.2	179.5	16,410	2,923,895	178.18	178.0	178.0	178.6	176.2	179.5	16,410	178.18	-0.22%
2015-09-30	178.4	178.0	178.7	171.1	179.2	1,740	309,708	177.99	178.4	178.0	178.7	171.1	179.2	1,740	177.99	0.90%
2015-09-29	176.8	176.4	177.1	173.0	177.0	1,570	274,244	174.68	176.8	176.4	177.1	173.0	177.0	1,570	174.68	-2.00%
2015-09-25	180.4	180.4	181.1	179.8	180.7	3,850	692,702	179.92	180.4	180.4	181.1	179.8	180.7	3,850	179.92	-0.72%
2015-09-24	181.7	181.7	182.4	180.9	181.8	15,700	2,837,186	180.71	181.7	181.7	182.4	180.9	181.8	15,700	180.71	0.39%
2015-09-23	181.0	180.5	181.0	180.5	181.5	7,090	1,282,346	180.87	181.0	180.5	181.0	180.5	181.5	7,090	180.87	-0.17%
2015-09-22	181.3	181.2	182.0	181.3	182.0	16,770	3,048,357	181.77	181.3	181.2	182.0	181.3	182.0	16,770	181.77	0.17%
2015-09-21	181.0	180.2	181.0	182.0	182.0	100	18,200	182.00	181.0	180.2	181.0	182.0	182.0	100	182.00	-0.06%
2015-09-18	181.1	180.8	181.1	178.1	182.1	17,110	3,089,103	180.54	181.1	180.8	181.1	178.1	182.1	17,110	180.54	1.29%
2015-09-17	178.8	178.1	178.8	177.9	179.5	1,560	278,931	178.80	178.8	178.1	178.8	177.9	179.5	1,560	178.80	0.56%
2015-09-16	177.8	177.8	178.5	173.6	178.7	6,770	1,192,856	176.20	177.8	177.8	178.5	173.6	178.7	6,770	176.20	1.60%
2015-09-15	175.0	175.1	175.8	174.8	175.4	1,440	252,025	175.02	175.0	175.1	175.8	174.8	175.4	1,440	175.02	-0.62%
2015-09-14	176.1	176.1	176.8	175.4	180.7	2,770	490,641	177.13	176.1	176.1	176.8	175.4	180.7	2,770	177.13	-2.55%
2015-09-11	180.7	180.0	180.7	180.5	181.2	260	47,012	180.82	180.7	180.0	180.7	180.5	181.2	260	180.82	0.06%
2015-09-10	180.6	180.0	180.7	180.2	180.6	950	171,370	180.39	180.6	180.0	180.7	180.2	180.6	950	180.39	-0.55%
2015-09-09	181.6	181.5	182.3	179.8	182.0	1,280	232,053	181.29	181.6	181.5	182.3	179.8	182.0	1,280	181.29	1.00%
2015-09-08	179.8	179.4	179.8	177.1	179.8	7,560	1,358,150	179.65	179.8	179.4	179.8	177.1	179.8	7,560	179.65	1.12%
2015-09-07	177.8	177.0	177.8	178.0	180.9	390	69,729	178.79	177.8	177.0	177.8	178.0	180.9	390	178.79	-0.67%
2015-09-04	179.0	178.3	179.0	174.9	179.3	6,440	1,143,825	177.61	179.0	178.3	179.0	174.9	179.3	6,440	177.61	-0.22%
2015-09-02	179.4	179.0	179.7	179.0	181.0	30,460	5,474,890	179.74	179.4	179.0	179.7	179.0	181.0	30,460	179.74	0.34%
2015-09-01	178.8	178.7	179.4	178.8	181.1	4,690	845,462	180.27	178.8	178.7	179.4	178.8	181.1	4,690	180.27	-1.22%
2015-08-31	181.0	181.0	181.5	181.0	184.0	1,873	341,718	182.44	181.0	181.0	181.5	181.0	184.0	1,873	182.44	-1.04%
2015-08-28	182.9	182.9	183.6	180.9	181.8	2,570	466,093	181.36	182.9	182.9	183.6	180.9	181.8	2,570	181.36	2.01%
2015-08-27	179.3	179.2	179.9	175.0	179.7	1,160	206,261	177.81	179.3	179.2	179.9	175.0	179.7	1,160	177.81	1.76%
2015-08-26	176.2	176.1	176.9	172.4	176.0	4,060	703,638	173.31	176.2	176.1	176.9	172.4	176.0	4,060	173.31	2.20%
2015-08-25	172.4	172.4	173.1	160.0	173.2	17,710	3,011,130	170.02	172.4	172.4	173.1	160.0	173.2	17,710	170.02	0.58%
2015-08-24	171.4	170.7	171.4	170.0	176.3	21,890	3,764,812	171.99	171.4	170.7	171.4	170.0	176.3	21,890	171.99	-4.41%
2015-08-21	179.3	178.9	179.6	176.8	185.0	8,060	1,445,936	179.40	179.3	178.9	179.6	176.8	185.0	8,060	179.40	-3.91%
2015-08-20	186.6	185.9	186.6	180.0	189.5	2,930	549,221	187.45	186.6	185.9	186.6	180.0	189.5	2,930	187.45	-1.06%
2015-08-19	188.6	188.6	189.4	187.3	193.8	16,440	3,137,156	190.82	188.6	188.6	189.4	187.3	193.8	16,440	190.82	-2.08%
2015-08-18	192.6	192.0	192.5	180.0	193.0	2,860	546,736	191.17	192.6	192.0	192.5	180.0	193.0	2,860	191.17	-0.47%
2015-08-17	193.5	193.5	194.3	191.7	196.4	6,790	1,323,619	194.94	193.5	193.5	194.3	191.7	196.4	6,790	194.94	-1.48%
2015-08-14	196.4	196.4	197.1	195.3	200.2	10,350	2,049,573	198.03	196.4	196.4	197.1	195.3	200.2	10,350	198.03	-3.06%
2015-08-13	202.6	201.8	215.8	199.4	205.0	17,190	3,456,402	201.07	202.6	201.8	215.8	199.4	205.0	17,190	201.07	-1.07%
2015-08-12	204.8	204.8	205.8	203.0	207.0	8,520	1,751,136	205.53	204.8	204.8	205.8	203.0	207.0	8,520	205.53	-0.97%
2015-08-11	206.8	206.4	206.8	204.8	208.0	14,530	3,002,902	206.67	206.8	206.4	206.8	204.8	208.0	14,530	206.67	1.08%
2015-08-10	204.6	204.6	205.4	203.2	207.0	15,520	3,191,046	205.61	204.6	204.6	205.4	203.2	207.0	15,520	205.61	0.69%
2015-08-07	203.2	202.8	203.6	203.2	204.2	4,630	942,507	203.57	203.2	202.8	203.6	203.2	204.2	4,630	203.57	-0.49%
2015-08-06	204.2	204.2	205.2	203.8	206.0	3,880	793,900	204.61	204.2	204.2	205.2	203.8	206.0	3,880	204.61	-1.64%
2015-08-05	207.6	207.6	209.2	200.0	208.2	29,010	5,970,260	205.80	207.6	207.6	209.2	200.0	208.2	29,010	205.80	2.47%
2015-08-04	202.6	202.6	203.2	202.6	207.0	7,420	1,521,684	205.08	202.6	202.6	203.2	202.6	207.0	7,420	205.08	-2.41%
2015-08-03	207.6	207.0	207.6	207.0	214.0	4,680	974,280	208.18	207.6	207.0	207.6	207.0	214.0	4,680	208.18	-2.99%
2015-07-31	214.0	213.0	214.0	213.0	214.0	14,810	3,166,006	213.77	214.0	213.0	214.0	213.0	214.0	14,810	213.77	-0.09%
2015-07-30	214.2	213.4	214.2	209.6	214.4	21,380	4,524,860	211.64	214.2	213.4	214.2	209.6	214.4	21,380	211.64	0.85%
2015-07-29	212.4	212.4	213.4	210.8	213.4	17,620	3,738,852	212.19	212.4	212.4	213.4	210.8	213.4	17,620	212.19	-1.67%
2015-07-28	216.0	215.8	216.0	210.0	216.0	11,090	2,366,288	213.37	216.0	215.8	216.0	210.0	216.0	11,090	213.37	1.31%
2015-07-27	213.2	212.8	213.2	211.2	214.0	6,760	1,440,440	213.08	213.2	212.8	213.2	211.2	214.0	6,760	213.08	-0.37%
2015-07-24	214.0	213.0	214.0	211.0	214.4	5,250	1,118,996	213.14	214.0	213.0	214.0	211.0	214.4	5,250	213.14	0.75%
2015-07-23	212.4	211.8	212.4	211.6	212.6	1,320	279,950	212.08	212.4	211.8	212.4	211.6	212.6	1,320	212.08	0.00%
2015-07-22	212.4	211.4	214.0	207.8	212.4	6,220	1,306,332	210.02	212.4	211.4	214.0	207.8	212.4	6,220	210.02	0.95%
2015-07-21	210.4	210.4	211.2	207.0	210.0	4,130	862,300	208.79	210.4	210.4	211.2	207.0	210.0	4,130	208.79	-0.66%
2015-07-20	211.8	211.8	212.6	210.2	215.0	2,440	516,744	211.78	211.8	211.8	212.6	210.2	215.0	2,440	211.78	-1.49%
2015-07-17	215.0	214.2	215.0	211.0	220.0	10,310	2,215,506	214.89	215.0	214.2	215.0	211.0	220.0	10,310	214.89	-2.27%
2015-07-16	220.0	218.0	220.0	213.2	220.0	27,930	6,012,012	215.25	220.0	218.0	220.0	213.2	220.0	27,930	215.25	1.48%
2015-07-15	216.8	216.4	216.6	212.0	217.0	64,610	13,982,740	216.42	216.8	216.4	216.6	212.0	217.0	64,610	216.42	1.69%
2015-07-14	213.2	213.0	213.4	213.2	215.0	4,990	1,068,412	214.11	213.2	213.0	213.4	213.2	215.0	4,990	214.11	0.76%
2015-07-13	211.6	211.6	218.0	208.0	215.0	69,170	14,531,204	210.08	211.6	211.6	218.0	208.0	215.0	69,170	210.08	1.34%
2015-07-10	208.8	207.8	208.8	204.0	209.0	9,430	1,966,306	208.52	208.8	207.8	208.8	204.0	209.0	9,430	208.52	1.95%
2015-07-09	204.8	204.6	205.0	200.0	205.0	26,660	5,425,556	203.51	204.8	204.6	205.0	200.0	205.0	26,660	203.51	-0.19%
2015-07-08	205.2	200.0	205.2	204.2	213.0	15,140	3,134,986	207.07	205.2	200.0	205.2	204.2	213.0	15,140	207.07	-4.02%
2015-07-07	213.8	212.8	213.8	208.6	214.0	20,520	4,349,026	211.94	213.8	212.8	213.8	208.6	214.0	20,520	211.94	0.66%
2015-07-06	212.4	211.6	212.4	207.8	212.4	19,520	4,107,052	210.40	212.4	211.6	212.4	207.8	212.4	19,520	210.40	1.63%
2015-07-03	209.0	208.0	209.0	205.0	209.8	19,380	4,029,454	207.92	209.0	208.0	209.0	205.0	209.8	19,380	207.92	0.97%
2015-07-02	207.0	204.2	209.0	200.0	207.0	24,610	4,992,890	202.88	207.0	204.2	209.0	200.0	207.0	24,610	202.88	2.37%
2015-06-30	202.2	201.6	202.6	196.7	203.0	17,840	3,579,416	200.64	202.2	201.6	202.6	196.7	203.0	17,840	200.64	2.80%
2015-06-29	196.7	196.7	196.9	187.3	198.3	25,030	4,910,105	196.17	196.7	196.7	196.9	187.3	198.3	25,030	196.17	1.44%
2015-06-26	193.9	193.2	194.0	194.0	195.0	2,810	546,752	194.57	193.9	193.2	194.0	194.0	195.0	2,810	194.57	-0.36%
2015-06-25	194.6	193.8	194.6	194.2	196.7	1,790	349,814	195.43	194.6	193.8	194.6	194.2	196.7	1,790	195.43	-0.82%
2015-06-24	196.2	196.2	197.0	194.0	196.4	8,610	1,686,057	195.83	196.2	196.2	197.0	194.0	196.4	8,610	195.83	-0.10%
2015-06-23	196.4	196.1	196.4	195.8	197.2	3,900	767,150	196.71	196.4	196.1	196.4	195.8	197.2	3,900	196.71	0.31%
2015-06-22	195.8	195.8	196.6	190.0	195.8	15,530	3,013,144	194.02	195.8	195.8	196.6	190.0	195.8	15,530	194.02	1.56%
2015-06-19	192.8	192.0	192.8	192.0	196.2	15,520	3,005,106	193.63	192.8	192.0	192.8	192.0	196.2	15,520	193.63	-1.88%
2015-06-18	196.5	196.2	196.8	194.8	196.8	10,710	2,096,084	195.71	196.5	196.2	196.8	194.8	196.8	10,710	195.71	0.61%
2015-06-17	195.3	194.5	195.3	195.0	197.4	6,180	1,212,856	196.26	195.3	194.5	195.3	195.0	197.4	6,180	196.26	-0.46%
2015-06-16	196.2	196.1	196.3	193.9	196.3	5,120	1,001,877	195.68	196.2	196.1	196.3	193.9	196.3	5,120	195.68	1.45%
2015-06-15	193.4	193.3	194.1	193.4	194.2	870	168,638	193.84	193.4	193.3	194.1	193.4	194.2	870	193.84	-0.21%
2015-06-12	193.8	193.1	193.9	192.0	194.4	3,250	627,916	193.20	193.8	193.1	193.9	192.0	194.4	3,250	193.20	0.68%
2015-06-11	192.5	192.4	193.0	189.0	192.5	3,980	761,160	191.25	192.5	192.4	193.0	189.0	192.5	3,980	191.25	1.32%
2015-06-10	190.0	189.3	190.0	188.1	190.7	4,080	772,253	189.28	190.0	189.3	190.0	188.1	190.7	4,080	189.28	0.05%
2015-06-09	189.9	188.0	191.9	188.9	190.4	5,620	1,065,866	189.66	189.9	188.0	191.9	188.9	190.4	5,620	189.66	0.90%
2015-06-08	188.2	188.0	188.8	187.1	190.2	9,570	1,796,091	187.68	188.2	188.0	188.8	187.1	190.2	9,570	187.68	1.18%
2015-06-05	186.0	185.3	186.0	184.9	187.7	3,100	576,242	185.88	186.0	185.3	186.0	184.9	187.7	3,100	185.88	0.54%
2015-06-04	185.0	184.7	185.4	184.7	186.1	9,550	1,769,027	185.24	185.0	184.7	185.4	184.7	186.1	9,550	185.24	-1.18%
2015-06-03	187.2	186.4	187.2	186.2	191.0	18,190	3,427,415	188.42	187.2	186.4	187.2	186.2	191.0	18,190	188.42	-2.14%
2015-06-02	191.3	191.3	192.1	190.2	192.5	4,700	900,750	191.65	191.3	191.3	192.1	190.2	192.5	4,700	191.65	-0.36%
2015-06-01	192.0	191.7	192.0	189.6	192.5	17,100	3,280,042	191.82	192.0	191.7	192.0	189.6	192.5	17,100	191.82	0.89%
2015-05-29	190.3	190.4	190.9	189.0	190.4	4,740	899,378	189.74	190.3	190.4	190.9	189.0	190.4	4,740	189.74	0.26%
2015-05-28	189.8	189.6	190.4	189.6	192.2	5,520	1,052,338	190.64	189.8	189.6	190.4	189.6	192.2	5,520	190.64	0.11%
2015-05-27	189.6	189.5	189.7	189.3	192.3	2,350	446,789	190.12	189.6	189.5	189.7	189.3	192.3	2,350	190.12	-0.11%
2015-05-26	189.8	189.1	189.9	185.5	192.4	14,210	2,687,795	189.15	189.8	189.1	189.9	185.5	192.4	14,210	189.15	1.61%
2015-05-22	186.8	186.0	186.8	180.0	202.0	9,920	1,831,133	184.59	186.8	186.0	186.8	180.0	202.0	9,920	184.59	1.69%
2015-05-21	183.7	183.4	184.1	182.0	183.8	3,550	649,113	182.85	183.7	183.4	184.1	182.0	183.8	3,550	182.85	0.44%
2015-05-20	182.9	181.6	183.9	178.5	183.3	12,310	2,221,145	180.43	182.9	181.6	183.9	178.5	183.3	12,310	180.43	2.52%
2015-05-19	178.4	177.8	181.0	177.1	180.0	13,010	2,314,702	177.92	178.4	177.8	181.0	177.1	180.0	13,010	177.92	-0.28%
2015-05-18	178.9	178.9	179.6	178.0	183.2	7,760	1,391,859	179.36	178.9	178.9	179.6	178.0	183.2	7,760	179.36	-2.35%
2015-05-15	183.2	183.2	183.6	182.2	183.2	3,710	678,056	182.76	183.2	183.2	183.6	182.2	183.2	3,710	182.76	0.00%
2015-05-14	183.2	183.0	183.7	183.0	183.2	2,570	470,508	183.08	183.2	183.0	183.7	183.0	183.2	2,570	183.08	0.44%
2015-05-13	182.4	182.2	182.4	181.8	185.2	5,350	977,991	182.80	182.4	182.2	182.4	181.8	185.2	5,350	182.80	-1.03%
2015-05-12	184.3	184.3	188.3	184.0	188.5	15,610	2,905,186	186.11	184.3	184.3	188.3	184.0	188.5	15,610	186.11	-2.12%
2015-05-11	188.3	188.4	189.1	188.0	189.6	8,540	1,608,172	188.31	188.3	188.4	189.1	188.0	189.6	8,540	188.31	-0.69%
2015-05-08	189.6	189.3	189.9	188.1	190.0	1,690	319,480	189.04	189.6	189.3	189.9	188.1	190.0	1,690	189.04	0.64%
2015-05-07	188.4	188.2	188.7	188.0	189.0	3,300	620,993	188.18	188.4	188.2	188.7	188.0	189.0	3,300	188.18	-0.84%
2015-05-06	190.0	189.2	190.0	188.2	192.0	9,490	1,798,987	189.57	190.0	189.2	190.0	188.2	192.0	9,490	189.57	-1.04%
2015-05-05	192.0	191.7	192.4	188.4	198.0	7,630	1,470,988	192.79	192.0	191.7	192.4	188.4	198.0	7,630	192.79	-1.03%
2015-05-04	194.0	194.0	194.6	193.0	195.6	13,570	2,636,890	194.32	194.0	194.0	194.6	193.0	195.6	13,570	194.32	0.47%
2015-04-30	193.1	192.7	193.2	192.5	207.4	6,300	1,224,681	194.39	193.1	192.7	193.2	192.5	207.4	6,300	194.39	-0.05%
2015-04-29	193.2	193.0	193.4	191.2	193.5	2,500	482,140	192.86	193.2	193.0	193.4	191.2	193.5	2,500	192.86	-0.51%
2015-04-28	194.2	194.0	194.6	193.4	194.2	5,770	1,117,045	193.60	194.2	194.0	194.6	193.4	194.2	5,770	193.60	0.41%
2015-04-27	193.4	192.6	193.4	194.0	195.9	2,290	446,171	194.83	193.4	192.6	193.4	194.0	195.9	2,290	194.83	-0.46%
2015-04-24	194.3	194.1	194.3	194.3	196.0	4,920	959,993	195.12	194.3	194.1	194.3	194.3	196.0	4,920	195.12	-1.87%
2015-04-23	198.0	197.2	198.0	197.6	200.8	8,680	1,725,156	198.75	198.0	197.2	198.0	197.6	200.8	8,680	198.75	0.51%
2015-04-22	197.0	197.0	197.1	195.0	203.0	15,490	3,054,707	197.21	197.0	197.0	197.1	195.0	203.0	15,490	197.21	0.66%
2015-04-21	195.7	195.6	196.4	195.0	196.7	2,590	507,832	196.07	195.7	195.6	196.4	195.0	196.7	2,590	196.07	0.10%
2015-04-20	195.5	195.5	196.0	194.8	196.7	7,450	1,460,243	196.01	195.5	195.5	196.0	194.8	196.7	7,450	196.01	-0.86%
2015-04-17	197.2	197.1	197.2	195.4	197.8	15,530	3,061,042	197.11	197.2	197.1	197.2	195.4	197.8	15,530	197.11	1.02%
2015-04-16	195.2	195.2	195.4	192.0	195.3	16,530	3,205,506	193.92	195.2	195.2	195.4	192.0	195.3	16,530	193.92	1.67%
2015-04-15	192.0	192.0	192.5	191.0	191.6	13,050	2,496,798	191.33	192.0	192.0	192.5	191.0	191.6	13,050	191.33	0.52%
2015-04-14	191.0	190.6	191.4	189.6	191.8	12,390	2,355,390	190.10	191.0	190.6	191.4	189.6	191.8	12,390	190.10	0.26%
2015-04-13	190.5	190.0	190.7	187.6	190.5	4,780	905,294	189.39	190.5	190.0	190.7	187.6	190.5	4,780	189.39	0.42%
2015-04-10	189.7	189.2	189.8	187.3	200.0	14,050	2,651,844	188.74	189.7	189.2	189.8	187.3	200.0	14,050	188.74	2.32%
2015-04-09	185.4	185.4	186.0	183.4	185.9	8,240	1,524,296	184.99	185.4	185.4	186.0	183.4	185.9	8,240	184.99	0.54%
2015-04-08	184.4	184.4	185.0	183.2	185.4	11,060	2,035,858	184.07	184.4	184.4	185.0	183.2	185.4	11,060	184.07	-0.54%
2015-04-02	185.4	183.9	185.4	182.4	185.4	6,760	1,238,499	183.21	185.4	183.9	185.4	182.4	185.4	6,760	183.21	0.00%
2015-04-01	185.4	185.4	185.9	182.9	187.6	3,250	601,903	185.20	185.4	185.4	185.9	182.9	187.6	3,250	185.20	-1.17%
2015-03-31	187.6	186.9	187.6	184.9	188.9	1,720	321,945	187.18	187.6	186.9	187.6	184.9	188.9	1,720	187.18	1.41%
2015-03-30	185.0	185.0	185.8	184.9	188.0	3,760	702,932	186.95	185.0	185.0	185.8	184.9	188.0	3,760	186.95	-1.54%
2015-03-27	187.9	187.9	188.6	185.8	188.0	3,200	597,596	186.75	187.9	187.9	188.6	185.8	188.0	3,200	186.75	0.21%
2015-03-26	187.5	187.5	188.2	187.3	193.0	12,850	2,417,100	188.10	187.5	187.5	188.2	187.3	193.0	12,850	188.10	-1.32%
2015-03-25	190.0	189.9	190.7	189.2	194.8	5,280	1,006,072	190.54	190.0	189.9	190.7	189.2	194.8	5,280	190.54	-1.76%
2015-03-24	193.4	193.0	193.4	192.5	195.0	3,080	596,133	193.55	193.4	193.0	193.4	192.5	195.0	3,080	193.55	-1.18%
2015-03-23	195.7	195.7	196.5	194.9	196.8	5,270	1,032,028	195.83	195.7	195.7	196.5	194.9	196.8	5,270	195.83	-0.76%
2015-03-20	197.2	196.4	197.2	194.8	197.7	2,800	548,278	195.81	197.2	196.4	197.2	194.8	197.7	2,800	195.81	-0.30%
2015-03-19	197.8	197.7	197.8	197.8	199.6	7,790	1,545,081	198.34	197.8	197.7	197.8	197.8	199.6	7,790	198.34	-0.10%
2015-03-18	198.0	197.7	198.5	198.0	201.0	1,490	297,182	199.45	198.0	197.7	198.5	198.0	201.0	1,490	199.45	-1.49%
2015-03-17	201.0	201.0	202.0	200.8	202.0	4,260	856,002	200.94	201.0	201.0	202.0	200.8	202.0	4,260	200.94	-0.10%
2015-03-16	201.2	200.6	201.6	201.0	203.6	2,140	433,614	202.62	201.2	200.6	201.6	201.0	203.6	2,140	202.62	-1.18%
2015-03-13	203.6	203.0	204.0	203.6	205.0	3,710	757,006	204.04	203.6	203.0	204.0	203.6	205.0	3,710	204.04	-0.78%
2015-03-12	205.2	205.2	205.4	204.0	205.2	9,260	1,893,708	204.50	205.2	205.2	205.4	204.0	205.2	9,260	204.50	0.20%
2015-03-11	204.8	203.8	204.8	204.6	205.4	12,520	2,566,036	204.96	204.8	203.8	204.8	204.6	205.4	12,520	204.95	-0.29%
2015-03-10	205.4	205.4	206.2	205.4	206.0	2,820	582,808	206.67	205.4	205.4	206.2	205.4	206.0	2,820	206.67	-0.19%
2015-03-09	205.8	205.8	206.4	205.6	208.4	6,790	1,409,796	207.63	205.8	205.8	206.4	205.6	208.4	6,790	207.63	-1.53%
2015-03-06	209.0	209.2	209.6	206.6	209.0	17,090	3,550,358	207.74	209.0	209.2	209.6	206.6	209.0	17,090	207.74	0.38%
2015-03-05	208.2	207.6	208.6	208.2	209.8	4,880	1,019,904	209.00	208.2	207.6	208.6	208.2	209.8	4,880	209.00	-0.95%
2015-03-04	210.2	210.0	210.8	208.0	211.2	2,590	545,808	210.74	210.2	210.0	210.8	208.0	211.2	2,590	210.74	1.06%
2015-03-03	208.0	208.0	209.0	207.2	210.0	13,740	2,872,832	209.09	208.0	208.0	209.0	207.2	210.0	13,740	209.09	-0.10%
2015-03-02	208.2	208.0	208.8	208.2	209.0	2,060	430,516	208.99	208.2	208.0	208.8	208.2	209.0	2,060	208.99	0.00%
2015-02-27	208.2	208.2	209.0	208.0	210.0	7,820	1,635,986	209.21	208.2	208.2	209.0	208.0	210.0	7,820	209.21	-0.38%
2015-02-26	209.0	208.6	209.4	208.0	210.0	1,200	250,862	209.05	209.0	208.6	209.4	208.0	210.0	1,200	209.05	-0.48%
2015-02-25	210.0	209.4	210.4	208.2	212.0	75,900	16,070,202	211.73	210.0	209.4	210.4	208.2	212.0	75,900	211.73	0.67%
2015-02-24	208.6	208.4	209.4	208.4	208.8	1,810	377,600	208.62	208.6	208.4	209.4	208.4	208.8	1,810	208.62	0.10%
2015-02-23	208.4	208.4	208.8	208.4	209.4	1,580	330,056	208.90	208.4	208.4	208.8	208.4	209.4	1,580	208.90	-0.57%
2015-02-18	209.6	208.2	209.8	208.4	209.6	420	87,974	209.46	209.6	208.2	209.8	208.4	209.6	420	209.46	0.58%
2015-02-17	208.4	208.2	209.2	208.4	209.4	1,890	394,556	208.76	208.4	208.2	209.2	208.4	209.4	1,890	208.76	-0.29%
2015-02-16	209.0	209.0	209.6	208.8	209.6	450	94,154	209.23	209.0	209.0	209.6	208.8	209.6	450	209.23	0.10%
2015-02-13	208.8	208.6	209.6	205.2	208.8	3,420	706,522	206.59	208.8	208.6	209.6	205.2	208.8	3,420	206.59	1.16%
2015-02-12	206.4	206.4	207.4	205.8	207.6	3,190	658,488	206.42	206.4	206.4	207.4	205.8	207.6	3,190	206.42	1.57%
2015-02-11	203.2	203.2	203.6	200.8	204.4	1,060	213,088	201.03	203.2	203.2	203.6	200.8	204.4	1,060	201.03	1.20%
2015-02-10	200.8	200.8	201.2	199.8	201.6	1,780	357,492	200.84	200.8	200.8	201.2	199.8	201.6	1,780	200.84	0.40%
2015-02-09	200.0	200.0	200.6	198.0	200.6	1,360	271,281	199.47	200.0	200.0	200.6	198.0	200.6	1,360	199.47	0.45%
2015-02-06	199.1	199.1	199.8	197.0	199.6	5,090	1,012,980	199.01	199.1	199.1	199.8	197.0	199.6	5,090	199.01	1.22%
2015-02-05	196.7	196.6	197.4	195.8	197.6	3,610	708,538	196.27	196.7	196.6	197.4	195.8	197.6	3,610	196.27	-0.15%
2015-02-04	197.0	196.8	197.6	196.4	199.0	3,820	752,054	196.87	197.0	196.8	197.6	196.4	199.0	3,820	196.87	-1.01%
2015-02-03	199.0	199.0	199.8	198.2	201.8	3,280	655,517	199.85	199.0	199.0	199.8	198.2	201.8	3,280	199.85	-0.60%
2015-02-02	200.2	200.0	201.0	200.2	203.0	2,640	533,038	201.91	200.2	200.0	201.0	200.2	203.0	2,640	201.91	-1.67%
2015-01-30	203.6	202.8	203.6	203.0	204.0	4,680	953,638	203.77	203.6	202.8	203.6	203.0	204.0	4,680	203.77	0.10%
2015-01-29	203.4	203.0	204.0	201.2	204.0	4,160	847,070	203.62	203.4	203.0	204.0	201.2	204.0	4,160	203.62	-0.49%
2015-01-28	204.4	204.2	205.2	204.4	204.6	1,400	286,240	204.46	204.4	204.2	205.2	204.4	204.6	1,400	204.46	-0.39%
2015-01-27	205.2	205.2	206.2	205.0	208.0	1,100	226,720	206.11	205.2	205.2	206.2	205.0	208.0	1,100	206.11	-0.48%
2015-01-26	206.2	205.6	206.4	206.2	209.8	2,030	422,768	208.26	206.2	205.6	206.4	206.2	209.8	2,030	208.26	-0.19%
2015-01-23	206.6	206.2	206.8	206.0	208.0	4,550	944,510	207.58	206.6	206.2	206.8	206.0	208.0	4,550	207.58	0.39%
2015-01-22	205.8	205.8	206.2	204.6	205.6	3,480	713,342	204.98	205.8	205.8	206.2	204.6	205.6	3,480	204.98	-0.77%
2015-01-21	207.4	206.6	207.4	206.6	208.0	2,110	437,814	207.49	207.4	206.6	207.4	206.6	208.0	2,110	207.49	0.19%
2015-01-20	207.0	206.4	207.4	207.0	209.2	870	180,994	208.04	207.0	206.4	207.4	207.0	209.2	870	208.04	0.00%
2015-01-19	207.0	207.0	207.8	206.2	213.8	8,052	1,683,520	209.08	207.0	207.0	207.8	206.2	213.8	8,052	209.08	-1.71%
2015-01-16	210.6	209.6	210.6	210.0	211.6	1,020	215,256	211.04	210.6	209.6	210.6	210.0	211.6	1,020	211.04	0.19%
2015-01-15	210.2	210.2	210.6	207.0	210.0	1,180	246,522	208.92	210.2	210.2	210.6	207.0	210.0	1,180	208.92	0.10%
2015-01-14	210.0	209.8	210.6	208.0	210.8	2,130	445,892	209.34	210.0	209.8	210.6	208.0	210.8	2,130	209.34	-0.38%
2015-01-13	210.8	210.8	211.4	210.6	212.0	1,190	251,244	211.13	210.8	210.8	211.4	210.6	212.0	1,190	211.13	-1.03%
2015-01-12	213.0	212.0	213.0	211.0	213.0	1,060	224,176	211.49	213.0	212.0	213.0	211.0	213.0	1,060	211.49	1.14%
2015-01-09	210.6	210.2	211.0	208.0	210.6	1,610	338,610	210.32	210.6	210.2	211.0	208.0	210.6	1,610	210.32	1.54%
2015-01-08	207.4	207.4	208.2	207.0	208.0	1,680	349,150	207.83	207.4	207.4	208.2	207.0	208.0	1,680	207.83	-0.10%
2015-01-07	207.6	207.4	208.4	206.0	210.0	2,520	524,162	208.00	207.6	207.4	208.4	206.0	210.0	2,520	208.00	-0.38%
2015-01-06	208.4	208.4	209.2	206.6	209.2	3,300	685,670	207.78	208.4	208.4	209.2	206.6	209.2	3,300	207.78	0.68%
2015-01-05	207.0	206.4	207.0	207.0	210.0	1,710	356,936	208.73	207.0	206.4	207.0	207.0	210.0	1,710	208.73	-0.96%
2015-01-02	209.0	208.6	209.4	207.8	209.0	880	183,560	208.59	209.0	208.6	209.4	207.8	209.0	880	208.59	1.46%
2014-12-31	206.0	204.4	206.8	201.4	206.0	6,610	1,346,088	203.64	206.0	204.4	206.8	201.4	206.0	6,610	203.64	2.28%
2014-12-30	201.4	201.4	202.2	198.0	200.6	6,080	1,208,713	198.80	201.4	201.4	202.2	198.0	200.6	6,080	198.80	1.16%
2014-12-29	199.1	199.1	199.3	197.3	202.8	11,610	2,323,646	200.14	199.1	199.1	199.3	197.3	202.8	11,610	200.14	-1.92%
2014-12-24	203.0	200.2	205.8	202.0	203.0	4,060	823,474	202.83	203.0	200.2	205.8	202.0	203.0	4,060	202.83	0.59%
2014-12-23	201.8	201.2	202.2	199.4	202.2	18,920	3,810,252	201.39	201.8	201.2	202.2	199.4	202.2	18,920	201.39	-0.10%
2014-12-22	202.0	202.0	202.6	195.7	202.0	6,240	1,229,837	197.09	202.0	202.0	202.6	195.7	202.0	6,240	197.09	2.80%
2014-12-19	196.5	196.3	196.8	195.9	200.0	6,500	1,290,971	198.61	196.5	196.3	196.8	195.9	200.0	6,500	198.61	-1.01%
2014-12-18	198.5	198.5	199.4	193.6	199.0	25,180	4,940,660	196.21	198.5	198.5	199.4	193.6	199.0	25,180	196.21	1.74%
2014-12-17	195.1	190.0	197.0	193.3	203.2	8,870	1,750,119	197.31	195.1	190.0	197.0	193.3	203.2	8,870	197.31	-3.99%
2014-12-16	203.2	203.2	203.8	203.0	207.8	4,900	1,015,544	207.25	203.2	203.2	203.8	203.0	207.8	4,900	207.25	-2.87%
2014-12-15	209.2	208.8	209.8	209.0	210.4	4,480	940,944	210.03	209.2	208.8	209.8	209.0	210.4	4,480	210.03	-0.19%
2014-12-12	209.6	209.8	210.8	208.8	208.8	3,150	657,720	208.80	209.6	209.8	210.8	208.8	208.8	3,150	208.80	0.00%
2014-12-11	209.6	209.6	210.6	206.8	210.8	14,290	2,987,088	209.03	209.6	209.6	210.6	206.8	210.8	14,290	209.03	-0.10%
2014-12-10	209.8	210.0	211.0	208.2	212.0	12,940	2,712,700	209.64	209.8	210.0	211.0	208.2	212.0	12,940	209.64	-0.38%
2014-12-09	210.6	210.0	211.0	209.6	216.0	29,390	6,248,066	212.59	210.6	210.0	211.0	209.6	216.0	29,390	212.59	-2.86%
2014-12-08	216.8	215.6	216.8	216.4	218.6	1,000	217,776	217.78	216.8	215.6	216.8	216.4	218.6	1,000	217.78	-0.82%
2014-12-05	218.6	217.6	218.8	217.4	220.0	3,670	798,858	217.67	218.6	217.6	218.8	217.4	220.0	3,670	217.67	0.37%
2014-12-04	217.8	217.8	218.8	217.6	219.2	740	162,054	218.99	217.8	217.8	218.8	217.6	219.2	740	218.99	0.09%
2014-12-03	217.6	216.2	217.6	216.4	217.8	1,210	262,450	216.90	217.6	216.2	217.6	216.4	217.8	1,210	216.90	0.55%
2014-12-02	216.4	216.6	217.6	216.2	216.8	4,190	906,922	216.45	216.4	216.6	217.6	216.2	216.8	4,190	216.45	-0.09%
2014-12-01	216.6	215.6	216.6	206.2	217.6	2,160	467,390	216.38	216.6	215.6	216.6	206.2	217.6	2,160	216.38	1.21%
2014-11-28	214.0	214.0	215.0	213.0	218.2	4,700	1,014,156	215.78	214.0	214.0	215.0	213.0	218.2	4,700	215.78	-1.38%
2014-11-27	217.0	217.0	218.0	216.0	219.8	12,900	2,806,132	217.53	217.0	217.0	218.0	216.0	219.8	12,900	217.53	-1.09%
2014-11-26	219.4	218.8	220.0	217.6	221.8	7,970	1,755,256	220.23	219.4	218.8	220.0	217.6	221.8	7,970	220.23	-0.81%
2014-11-25	221.2	221.2	221.6	218.8	221.0	460	101,406	220.45	221.2	221.2	221.6	218.8	221.0	460	220.45	1.00%
2014-11-24	219.0	218.4	219.4	218.4	222.2	7,910	1,741,174	220.12	219.0	218.4	219.4	218.4	222.2	7,910	220.12	-1.17%
2014-11-21	221.6	220.6	221.6	222.0	224.0	7,400	1,650,078	222.98	221.6	220.6	221.6	222.0	224.0	7,400	222.98	-0.36%
2014-11-20	222.4	222.4	223.0	221.6	222.4	1,360	301,974	222.04	222.4	222.4	223.0	221.6	222.4	1,360	222.04	0.27%
2014-11-19	221.8	221.2	222.2	221.8	223.0	250	55,690	222.76	221.8	221.2	222.2	221.8	223.0	250	222.76	-0.54%
2014-11-18	223.0	223.0	224.2	222.2	227.2	1,700	380,456	223.80	223.0	223.0	224.2	222.2	227.2	1,700	223.80	-1.41%
2014-11-17	226.2	225.2	226.2	226.2	227.0	2,080	471,336	226.60	226.2	225.2	226.2	226.2	227.0	2,080	226.60	0.00%
2014-11-14	226.2	226.2	226.8	226.0	227.0	700	158,642	226.63	226.2	226.2	226.8	226.0	227.0	700	226.63	-0.18%
2014-11-13	226.6	226.4	227.0	224.2	228.2	2,240	508,276	226.91	226.6	226.4	227.0	224.2	228.2	2,240	226.91	0.00%
2014-11-12	226.6	226.6	227.8	224.2	228.0	4,570	1,037,698	227.07	226.6	226.6	227.8	224.2	228.0	4,570	227.07	-1.05%
2014-11-11	229.0	228.6	229.6	228.2	229.6	1,380	315,540	228.65	229.0	228.6	229.6	228.2	229.6	1,380	228.65	0.35%
2014-11-10	228.2	228.2	228.6	228.0	230.4	10,640	2,438,962	229.23	228.2	228.2	228.6	228.0	230.4	10,640	229.23	-0.09%
2014-11-07	228.4	228.0	229.2	226.2	228.4	4,320	981,448	227.19	228.4	228.0	229.2	226.2	228.4	4,320	227.19	0.97%
2014-11-06	226.2	226.2	226.8	226.0	226.8	6,270	1,418,864	226.29	226.2	226.2	226.8	226.0	226.8	6,270	226.29	0.89%
2014-11-05	224.2	224.2	225.2	218.0	227.8	5,890	1,328,542	225.56	224.2	224.2	225.2	218.0	227.8	5,890	225.56	-1.06%
2014-11-04	226.6	226.6	227.8	226.6	229.0	1,490	339,332	227.74	226.6	226.6	227.8	226.6	229.0	1,490	227.74	-0.61%
2014-11-03	228.0	227.8	229.0	221.8	228.0	2,490	565,906	227.27	228.0	227.8	229.0	221.8	228.0	2,490	227.27	1.60%
2014-10-31	224.4	223.4	224.4	212.0	224.6	1,660	368,362	221.90	224.4	223.4	224.4	212.0	224.6	1,660	221.90	1.54%
2014-10-30	221.0	220.6	221.6	220.0	221.0	1,010	222,720	220.51	221.0	220.6	221.6	220.0	221.0	1,010	220.51	0.00%
2014-10-29	221.0	219.8	221.0	217.2	221.0	1,050	231,772	220.74	221.0	219.8	221.0	217.2	221.0	1,050	220.74	1.66%
2014-10-28	217.4	217.4	218.6	215.8	218.0	3,810	828,022	217.33	217.4	217.4	218.6	215.8	218.0	3,810	217.33	0.37%
2014-10-27	216.6	216.6	217.6	216.2	222.0	2,240	486,402	217.14	216.6	216.6	217.6	216.2	222.0	2,240	217.14	-2.52%
2014-10-24	222.2	222.2	223.2	221.6	223.4	1,490	331,190	222.28	222.2	222.2	223.2	221.6	223.4	1,490	222.28	0.00%
2014-10-23	222.2	222.6	223.6	222.0	225.0	3,470	779,700	224.70	222.2	222.6	223.6	222.0	225.0	3,470	224.70	-0.89%
2014-10-22	224.2	224.0	224.8	223.0	225.2	2,330	522,090	224.07	224.2	224.0	224.8	223.0	225.2	2,330	224.07	0.81%
2014-10-21	222.4	222.4	223.4	219.0	223.0	2,750	607,842	221.03	222.4	222.4	223.4	219.0	223.0	2,750	221.03	0.82%
2014-10-20	220.6	219.6	220.6	218.4	221.0	2,100	462,070	220.03	220.6	219.6	220.6	218.4	221.0	2,100	220.03	1.19%
2014-10-17	218.0	217.0	218.0	215.2	219.6	10,540	2,289,828	217.25	218.0	217.0	218.0	215.2	219.6	10,540	217.25	-0.73%
2014-10-16	219.6	217.6	220.4	217.6	223.4	9,560	2,100,020	219.67	219.6	217.6	220.4	217.6	223.4	9,560	219.67	-2.14%
2014-10-15	224.4	224.4	225.4	223.6	224.6	3,910	875,246	223.85	224.4	224.4	225.4	223.6	224.6	3,910	223.85	-1.23%
2014-10-14	227.2	226.8	228.0	226.0	229.0	10,850	2,469,222	227.58	227.2	226.8	228.0	226.0	229.0	10,850	227.58	-0.70%
2014-10-13	228.8	228.8	229.6	227.6	230.6	970	221,970	228.84	228.8	228.8	229.6	227.6	230.6	970	228.84	-1.04%
2014-10-10	231.2	230.6	231.6	229.0	232.0	11,990	2,767,244	230.80	231.2	230.6	231.6	229.0	232.0	11,990	230.80	-0.09%
2014-10-09	231.4	231.4	232.4	231.4	234.2	11,190	2,606,688	232.95	231.4	231.4	232.4	231.4	234.2	11,190	232.95	-0.09%
2014-10-08	231.6	231.6	232.6	231.0	232.4	2,300	532,828	231.66	231.6	231.6	232.6	231.0	232.4	2,300	231.66	-0.60%
2014-10-07	233.0	232.6	233.4	232.6	233.8	610	142,176	233.08	233.0	232.6	233.4	232.6	233.8	610	233.08	0.09%
2014-10-06	232.8	232.6	233.0	231.8	233.4	8,280	1,926,882	232.72	232.8	232.6	233.0	231.8	233.4	8,280	232.72	0.43%
2014-10-03	231.8	231.6	232.0	226.0	232.6	16,420	3,788,214	230.71	231.8	231.6	232.0	226.0	232.6	16,420	230.71	2.20%
2014-09-30	226.8	225.6	226.8	225.0	227.2	2,520	570,268	226.30	226.8	225.6	226.8	225.0	227.2	2,520	226.30	0.27%
2014-09-29	226.2	225.8	227.0	225.0	232.0	4,840	1,104,398	228.18	226.2	225.8	227.0	225.0	232.0	4,840	228.18	-2.50%
2014-09-26	232.0	231.0	232.2	231.0	232.0	280	64,790	231.39	232.0	231.0	232.2	231.0	232.0	280	231.39	0.87%
2014-09-25	230.0	230.2	231.2	226.8	232.8	10,410	2,398,380	230.39	230.0	230.2	231.2	226.8	232.8	10,410	230.39	-0.86%
2014-09-24	232.0	232.0	233.0	231.8	236.0	6,610	1,541,640	233.23	232.0	232.0	233.0	231.8	236.0	6,610	233.23	-0.85%
2014-09-23	234.0	232.8	234.0	232.4	235.4	3,110	731,764	235.29	234.0	232.8	234.0	232.4	235.4	3,110	235.29	0.95%
2014-09-22	231.8	231.4	232.6	229.4	235.0	11,680	2,709,830	232.01	231.8	231.4	232.6	229.4	235.0	11,680	232.01	0.43%
2014-09-19	230.8	230.8	232.0	230.0	235.0	11,800	2,754,688	233.45	230.8	230.8	232.0	230.0	235.0	11,800	233.45	-0.86%
2014-09-18	232.8	232.8	233.8	231.4	236.0	6,960	1,626,314	233.67	232.8	232.8	233.8	231.4	236.0	6,960	233.67	-1.02%
2014-09-17	235.2	235.0	236.2	230.0	237.6	20,390	4,794,274	235.13	235.2	235.0	236.2	230.0	237.6	20,390	235.13	0.43%
2014-09-16	234.2	233.6	234.8	232.8	235.2	1,370	321,064	234.35	234.2	233.6	234.8	232.8	235.2	1,370	234.35	-0.59%
2014-09-15	235.6	234.4	235.6	235.0	237.0	9,450	2,236,216	236.64	235.6	234.4	235.6	235.0	237.0	9,450	236.64	0.17%
2014-09-12	235.2	235.0	236.0	234.2	235.2	2,440	573,000	234.84	235.2	235.0	236.0	234.2	235.2	2,440	234.84	0.43%
2014-09-11	234.2	234.2	235.2	234.0	235.2	1,770	415,334	234.65	234.2	234.2	235.2	234.0	235.2	1,770	234.65	-0.34%
2014-09-10	235.0	235.0	236.2	232.6	240.0	22,620	5,291,126	233.91	235.0	235.0	236.2	232.6	240.0	22,620	233.91	-2.41%
2014-09-08	240.8	240.8	241.0	238.6	241.0	10,240	2,460,610	240.29	240.8	240.8	241.0	238.6	241.0	10,240	240.29	0.58%
2014-09-05	239.4	239.2	240.4	236.0	240.0	22,900	5,457,780	238.33	239.4	239.2	240.4	236.0	240.0	22,900	238.33	1.44%
2014-09-04	236.0	235.6	236.6	230.4	236.0	5,550	1,304,506	235.05	236.0	235.6	236.6	230.4	236.0	5,550	235.05	0.43%
2014-09-03	235.0	231.6	236.0	232.4	235.0	10,190	2,391,092	234.65	235.0	231.6	236.0	232.4	235.0	10,190	234.65	1.56%
2014-09-02	231.4	231.4	232.2	231.2	233.2	2,710	629,388	232.25	231.4	231.4	232.2	231.2	233.2	2,710	232.25	-0.69%
2014-09-01	233.0	233.0	233.6	232.0	233.0	1,980	460,716	232.68	233.0	233.0	233.6	232.0	233.0	1,980	232.68	0.52%
2014-08-29	231.8	230.8	231.8	228.6	232.0	15,810	3,643,404	230.45	231.8	230.8	231.8	228.6	232.0	15,810	230.45	1.67%
2014-08-28	228.0	227.6	228.0	228.2	229.8	1,540	352,950	229.19	228.0	227.6	228.0	228.2	229.8	1,540	229.19	-0.61%
2014-08-27	229.4	229.4	230.2	228.6	230.0	1,980	454,108	229.35	229.4	229.4	230.2	228.6	230.0	1,980	229.35	0.35%
2014-08-26	228.6	228.6	229.4	227.8	230.0	10,550	2,422,394	229.61	228.6	228.6	229.4	227.8	230.0	10,550	229.61	0.70%
2014-08-25	227.0	226.4	227.6	224.6	227.4	7,880	1,775,536	225.32	227.0	226.4	227.6	224.6	227.4	7,880	225.32	1.25%
2014-08-22	224.2	223.4	224.6	222.0	224.4	1,340	299,960	223.85	224.2	223.4	224.6	222.0	224.4	1,340	223.85	0.81%
2014-08-21	222.4	222.0	223.2	219.0	223.0	5,950	1,311,538	220.43	222.4	222.0	223.2	219.0	223.0	5,950	220.43	1.00%
2014-08-20	220.2	220.0	221.2	219.8	221.0	1,550	341,262	220.17	220.2	220.0	221.2	219.8	221.0	1,550	220.17	0.09%
2014-08-19	220.0	219.8	221.0	220.0	221.0	5,050	1,114,000	220.59	220.0	219.8	221.0	220.0	221.0	5,050	220.59	-0.36%
2014-08-18	220.8	220.2	221.4	217.0	221.0	960	211,280	220.08	220.8	220.2	221.4	217.0	221.0	960	220.08	0.09%
2014-08-15	220.6	220.2	221.2	215.2	221.4	2,580	566,068	219.41	220.6	220.2	221.2	215.2	221.4	2,580	219.41	-0.18%
2014-08-14	221.0	219.8	221.0	220.0	221.0	1,090	240,674	220.80	221.0	219.8	221.0	220.0	221.0	1,090	220.80	-0.27%
2014-08-13	221.6	220.4	221.6	219.4	221.6	2,020	444,400	220.00	221.6	220.4	221.6	219.4	221.6	2,020	220.00	1.28%
2014-08-12	218.8	218.0	218.8	216.8	218.8	2,220	483,642	217.86	218.8	218.0	218.8	216.8	218.8	2,220	217.86	0.92%
2014-08-11	216.8	216.8	217.8	215.2	221.2	9,810	2,145,816	218.74	216.8	216.8	217.8	215.2	221.2	9,810	218.74	-1.45%
2014-08-08	220.0	219.4	220.6	220.0	220.6	170	37,412	220.07	220.0	219.4	220.6	220.0	220.6	170	220.07	-0.27%
2014-08-07	220.6	220.2	221.2	220.2	220.6	200	44,104	220.52	220.6	220.2	221.2	220.2	220.6	200	220.52	-1.08%
2014-08-06	223.0	222.2	223.4	221.0	223.0	2,320	515,272	222.10	223.0	222.2	223.4	221.0	223.0	2,320	222.10	1.27%
2014-08-05	220.2	219.0	220.2	218.6	220.4	1,630	357,912	219.58	220.2	219.0	220.2	218.6	220.4	1,630	219.58	0.82%
2014-08-04	218.4	217.2	218.4	212.2	218.6	150	32,634	217.56	218.4	217.2	218.4	212.2	218.6	150	217.56	0.37%
2014-08-01	217.6	217.6	218.6	216.8	218.0	3,050	663,100	217.41	217.6	217.6	218.6	216.8	218.0	3,050	217.41	0.46%
2014-07-31	216.6	216.6	217.6	216.0	216.0	560	120,960	216.00	216.6	216.6	217.6	216.0	216.0	560	216.00	0.84%
2014-07-30	214.8	214.6	215.6	214.8	218.6	6,740	1,460,624	216.71	214.8	214.6	215.6	214.8	218.6	6,740	216.71	-0.74%
2014-07-29	216.4	215.4	216.4	214.6	217.0	9,770	2,109,822	215.95	216.4	215.4	216.4	214.6	217.0	9,770	215.95	-0.28%
2014-07-28	217.0	217.0	218.2	215.0	222.0	8,990	1,961,142	218.15	217.0	217.0	218.2	215.0	222.0	8,990	218.15	-1.99%
2014-07-25	221.4	220.8	222.0	221.0	222.2	3,140	695,888	221.62	221.4	220.8	222.0	221.0	222.2	3,140	221.62	0.18%
2014-07-24	221.0	220.6	221.0	219.0	221.0	1,000	219,534	219.53	221.0	220.6	221.0	219.0	221.0	1,000	219.53	0.55%
2014-07-23	219.8	219.8	220.8	219.4	220.6	6,020	1,320,888	219.42	219.8	219.8	220.8	219.4	220.6	6,020	219.42	-0.27%
2014-07-22	220.4	219.6	220.6	219.4	220.8	670	147,610	220.31	220.4	219.6	220.6	219.4	220.8	670	220.31	0.00%
2014-07-21	220.4	220.4	221.4	220.2	222.6	1,070	236,840	221.35	220.4	220.4	221.4	220.2	222.6	1,070	221.35	0.18%
2014-07-18	220.0	219.0	220.2	218.0	220.0	5,570	1,217,304	218.55	220.0	219.0	220.2	218.0	220.0	5,570	218.55	0.18%
2014-07-17	219.6	218.4	219.6	219.0	221.0	9,010	1,977,216	219.45	219.6	218.4	219.6	219.0	221.0	9,010	219.45	0.09%
2014-07-16	219.4	219.0	220.0	217.0	220.0	5,720	1,254,344	219.29	219.4	219.0	220.0	217.0	220.0	5,720	219.29	0.64%
2014-07-15	218.0	218.0	218.4	218.0	219.6	3,110	679,858	218.60	218.0	218.0	218.4	218.0	219.6	3,110	218.60	0.46%
2014-07-14	217.0	216.2	217.2	213.0	217.0	1,300	281,130	216.25	217.0	216.2	217.2	213.0	217.0	1,300	216.25	1.02%
2014-07-11	214.8	214.0	214.8	214.0	216.0	3,990	856,798	214.74	214.8	214.0	214.8	214.0	216.0	3,990	214.74	-0.56%
2014-07-10	216.0	216.0	217.0	215.4	217.2	1,500	323,700	215.80	216.0	216.0	217.0	215.4	217.2	1,500	215.80	-0.83%
2014-07-09	217.8	217.8	219.0	216.4	218.8	3,690	804,002	217.89	217.8	217.8	219.0	216.4	218.8	3,690	217.89	0.65%
2014-07-08	216.4	216.6	217.4	216.4	219.0	12,170	2,644,502	217.30	216.4	216.6	217.4	216.4	219.0	12,170	217.30	0.00%
2014-07-07	216.4	213.6	216.8	213.0	216.6	3,760	812,780	216.16	216.4	213.6	216.8	213.0	216.6	3,760	216.16	1.12%
2014-07-04	214.0	214.0	215.0	212.4	214.0	1,060	226,784	213.95	214.0	214.0	215.0	212.4	214.0	1,060	213.95	0.75%
2014-07-03	212.4	212.0	212.4	210.6	212.6	4,990	1,057,974	212.02	212.4	212.0	212.4	210.6	212.6	4,990	212.02	0.85%
2014-07-02	210.6	210.4	211.4	210.6	212.2	7,340	1,550,614	211.26	210.6	210.4	211.4	210.6	212.2	7,340	211.26	0.29%
2014-06-30	210.0	210.0	210.6	210.0	212.0	3,790	800,728	211.27	210.0	210.0	210.6	210.0	212.0	3,790	211.27	-0.76%
2014-06-27	211.6	211.0	212.0	211.0	212.0	8,350	1,769,338	211.90	211.6	211.0	212.0	211.0	212.0	8,350	211.90	0.19%
2014-06-26	211.2	211.2	212.2	210.0	212.0	3,950	834,630	211.30	211.2	211.2	212.2	210.0	212.0	3,950	211.30	0.19%
2014-06-25	210.8	210.8	212.0	208.8	210.8	12,750	2,680,320	210.22	210.8	210.8	212.0	208.8	210.8	12,750	210.22	0.67%
2014-06-24	209.4	208.6	209.4	209.6	212.0	750	157,628	210.17	209.4	208.6	209.4	209.6	212.0	750	210.17	-0.10%
2014-06-23	209.6	209.4	210.0	207.4	210.6	13,160	2,750,110	208.97	209.6	209.4	210.0	207.4	210.6	13,160	208.97	0.00%
2014-06-20	209.6	206.6	212.0	209.6	211.6	13,060	2,750,244	210.59	209.6	206.6	212.0	209.6	211.6	13,060	210.59	-1.32%
2014-06-19	212.4	212.2	213.2	210.0	213.6	24,820	5,255,102	211.73	212.4	212.2	213.2	210.0	213.6	24,820	211.73	-1.03%
2014-06-18	214.6	214.4	215.4	213.6	216.6	1,880	403,250	214.49	214.6	214.4	215.4	213.6	216.6	1,880	214.49	0.00%
2014-06-17	214.6	214.6	215.6	214.6	215.6	4,960	1,065,992	214.92	214.6	214.6	215.6	214.6	215.6	4,960	214.92	-0.19%
2014-06-16	215.0	214.6	215.8	213.0	215.0	4,440	953,052	214.65	215.0	214.6	215.8	213.0	215.0	4,440	214.65	0.75%
2014-06-13	213.4	213.2	213.4	211.8	215.0	23,950	5,120,968	213.82	213.4	213.2	213.4	211.8	215.0	23,950	213.82	-0.37%
2014-06-12	214.2	213.8	214.8	212.0	214.6	18,420	3,921,468	212.89	214.2	213.8	214.8	212.0	214.6	18,420	212.89	0.85%
2014-06-11	212.4	211.6	212.6	211.6	213.2	9,220	1,959,264	212.50	212.4	211.6	212.6	211.6	213.2	9,220	212.50	-0.09%
2014-06-10	212.6	212.2	213.0	205.0	213.0	10,300	2,184,058	212.04	212.6	212.2	213.0	205.0	213.0	10,300	212.04	0.09%
2014-06-09	212.4	211.6	212.6	209.0	212.4	4,700	993,700	211.43	212.4	211.6	212.6	209.0	212.4	4,700	211.43	2.31%
2014-06-06	207.6	206.6	207.6	207.0	209.4	9,540	1,987,310	208.31	207.6	206.6	207.6	207.0	209.4	9,540	208.31	-0.86%
2014-06-05	209.4	208.8	209.8	208.6	209.8	4,340	907,470	209.09	209.4	208.8	209.8	208.6	209.8	4,340	209.09	-0.10%
2014-06-04	209.6	207.2	215.0	209.6	212.0	10,680	2,245,440	210.25	209.6	207.2	215.0	209.6	212.0	10,680	210.25	-1.13%
2014-06-03	212.0	212.0	212.8	211.0	214.8	4,490	951,506	211.92	212.0	212.0	212.8	211.0	214.8	4,490	211.92	-1.30%
2014-05-30	214.8	214.4	215.6	212.4	217.2	12,360	2,650,484	214.44	214.8	214.4	215.6	212.4	217.2	12,360	214.44	0.66%
2014-05-29	213.4	213.6	214.2	212.0	214.2	11,730	2,503,010	213.39	213.4	213.6	214.2	212.0	214.2	11,730	213.39	0.47%
2014-05-28	212.4	212.2	213.2	208.0	213.0	10,390	2,185,612	210.36	212.4	212.2	213.2	208.0	213.0	10,390	210.36	1.72%
2014-05-27	208.8	207.6	208.8	203.8	209.4	1,050	215,960	205.68	208.8	207.6	208.8	203.8	209.4	1,050	205.68	0.19%
2014-05-26	208.4	208.0	209.0	205.4	208.6	13,830	2,857,950	206.65	208.4	208.0	209.0	205.4	208.6	13,830	206.65	1.26%
2014-05-23	205.8	205.6	206.6	204.2	205.8	4,180	855,858	204.75	205.8	205.6	206.6	204.2	205.8	4,180	204.75	0.19%
2014-05-22	205.4	204.4	205.4	203.6	206.2	6,200	1,272,166	205.19	205.4	204.4	205.4	203.6	206.2	6,200	205.19	-0.19%
2014-05-21	205.8	205.4	206.4	203.2	210.0	4,190	859,444	205.12	205.8	205.4	206.4	203.2	210.0	4,190	205.12	0.39%
2014-05-20	205.0	204.6	205.6	203.2	205.4	5,470	1,121,716	205.07	205.0	204.6	205.6	203.2	205.4	5,470	205.07	0.99%
2014-05-19	203.0	203.0	204.0	201.4	204.0	14,150	2,862,108	202.27	203.0	203.0	204.0	201.4	204.0	14,150	202.27	0.10%
2014-05-16	202.8	201.8	202.8	199.6	203.2	13,900	2,803,464	201.69	202.8	201.8	202.8	199.6	203.2	13,900	201.69	1.40%
2014-05-15	200.0	199.4	200.0	196.9	203.2	17,530	3,525,884	201.13	200.0	199.4	200.0	196.9	203.2	17,530	201.13	0.00%
2014-05-14	200.0	199.6	200.4	192.1	200.0	6,380	1,240,310	194.41	200.0	199.6	200.4	192.1	200.0	6,380	194.41	3.25%
2014-05-13	193.7	193.1	193.9	192.0	195.0	14,800	2,869,500	193.89	193.7	193.1	193.9	192.0	195.0	14,800	193.89	0.00%
2014-05-12	193.7	193.0	193.7	189.2	201.0	18,700	3,648,687	195.12	193.7	193.0	193.7	189.2	201.0	18,700	195.12	-3.15%
2014-05-09	200.0	199.6	200.0	187.0	201.0	35,080	6,810,196	194.13	200.0	199.6	200.0	187.0	201.0	35,080	194.13	4.38%
2014-05-08	191.6	191.0	191.5	191.5	205.0	120,320	23,668,714	196.71	191.6	191.0	191.5	191.5	205.0	120,320	196.71	-6.81%
2014-05-07	205.6	204.6	205.6	203.4	208.0	18,800	3,846,384	204.59	205.6	204.6	205.6	203.4	208.0	18,800	204.59	-1.72%
2014-05-05	209.2	207.0	214.0	208.0	214.0	11,180	2,347,868	210.01	209.2	207.0	214.0	208.0	214.0	11,180	210.01	-2.24%
2014-05-02	214.0	213.4	214.0	214.0	214.8	1,100	235,486	214.08	214.0	213.4	214.0	214.0	214.8	1,100	214.08	-0.28%
2014-04-30	214.6	214.0	215.0	214.6	215.0	19,130	4,105,590	214.62	214.6	214.0	215.0	214.6	215.0	19,130	214.62	0.37%
2014-04-29	213.8	213.0	213.8	212.8	215.2	4,560	971,838	213.12	213.8	213.0	213.8	212.8	215.2	4,560	213.12	-0.47%
2014-04-28	214.8	214.4	214.8	214.2	217.0	11,120	2,397,826	215.63	214.8	214.4	214.8	214.2	217.0	11,120	215.63	0.19%
2014-04-25	214.4	214.0	214.8	211.2	214.4	1,420	302,294	212.88	214.4	214.0	214.8	211.2	214.4	1,420	212.88	1.13%
2014-04-24	212.0	211.2	212.2	212.0	212.0	100	21,200	212.00	212.0	211.2	212.2	212.0	212.0	100	212.00	0.00%
2014-04-23	212.0	210.8	212.0	207.2	213.4	5,190	1,098,366	211.63	212.0	210.8	212.0	207.2	213.4	5,190	211.63	1.53%
2014-04-22	208.8	205.0	211.8	204.6	210.0	20,270	4,178,776	206.16	208.8	205.0	211.8	204.6	210.0	20,270	206.16	-2.16%
2014-04-17	213.4	213.0	213.6	212.0	215.0	7,580	1,618,232	213.49	213.4	213.0	213.6	212.0	215.0	7,580	213.49	-0.56%
2014-04-16	214.6	213.6	214.6	211.2	218.2	9,970	2,140,740	214.72	214.6	213.6	214.6	211.2	218.2	9,970	214.72	-1.65%
2014-04-15	218.2	217.8	218.8	216.0	223.0	7,530	1,649,728	219.09	218.2	217.8	218.8	216.0	223.0	7,530	219.09	-1.71%
2014-04-14	222.0	221.8	223.0	222.0	225.0	750	168,272	224.36	222.0	221.8	223.0	222.0	225.0	750	224.36	-1.33%
2014-04-11	225.0	224.8	225.8	225.0	226.0	2,280	514,162	225.51	225.0	224.8	225.8	225.0	226.0	2,280	225.51	-1.14%
2014-04-10	227.6	227.6	228.6	227.2	229.0	1,900	433,380	228.09	227.6	227.6	228.6	227.2	229.0	1,900	228.09	-0.61%
2014-04-09	229.0	228.6	229.4	228.6	229.4	1,860	425,988	229.03	229.0	228.6	229.4	228.6	229.4	1,860	229.03	0.26%
2014-04-08	228.4	227.4	228.6	227.6	229.6	9,120	2,081,744	228.26	228.4	227.4	228.6	227.6	229.6	9,120	228.26	0.26%
2014-04-07	227.8	227.2	227.8	223.8	228.0	8,630	1,956,814	226.75	227.8	227.2	227.8	223.8	228.0	8,630	226.75	2.34%
2014-04-04	222.6	222.4	223.4	222.6	225.0	8,350	1,869,346	223.87	222.6	222.4	223.4	222.6	225.0	8,350	223.87	-0.89%
2014-04-03	224.6	224.0	225.0	220.2	224.6	11,400	2,547,372	223.45	224.6	224.0	225.0	220.2	224.6	11,400	223.45	1.45%
2014-04-02	221.4	220.4	221.4	217.8	221.4	10,530	2,317,614	220.10	221.4	220.4	221.4	217.8	221.4	10,530	220.10	0.27%
2014-04-01	220.8	219.8	220.8	220.0	225.6	22,320	5,006,814	224.32	220.8	219.8	220.8	220.0	225.6	22,320	224.32	-2.30%
2014-03-31	226.0	225.8	226.6	222.6	226.8	3,880	876,728	225.96	226.0	225.8	226.6	222.6	226.8	3,880	225.96	0.09%
2014-03-28	225.8	225.0	225.8	220.4	227.6	7,140	1,612,950	225.90	225.8	225.0	225.8	220.4	227.6	7,140	225.90	1.44%
2014-03-27	222.6	222.6	223.6	220.0	222.0	3,720	823,516	221.38	222.6	222.6	223.6	220.0	222.0	3,720	221.38	0.27%
2014-03-26	222.0	221.4	222.0	222.0	228.6	5,110	1,151,794	225.40	222.0	221.4	222.0	222.0	228.6	5,110	225.40	-2.80%
2014-03-25	228.4	228.4	228.6	227.4	232.0	7,630	1,750,054	229.36	228.4	228.4	228.6	227.4	232.0	7,630	229.36	-0.70%
2014-03-24	230.0	230.0	231.0	227.2	230.6	5,600	1,288,080	230.01	230.0	230.0	231.0	227.2	230.6	5,600	230.01	0.17%
2014-03-21	229.6	229.6	230.6	217.8	231.0	8,790	1,986,106	225.95	229.6	229.6	230.6	217.8	231.0	8,790	225.95	0.17%
2014-03-20	229.2	229.2	229.6	228.0	232.2	21,440	4,933,360	230.10	229.2	229.2	229.6	228.0	232.2	21,440	230.10	-0.43%
2014-03-19	230.2	230.2	231.0	229.4	230.8	12,350	2,838,648	229.85	230.2	230.2	231.0	229.4	230.8	12,350	229.85	0.09%
2014-03-18	230.0	229.6	230.4	229.0	231.2	15,890	3,658,532	230.24	230.0	229.6	230.4	229.0	231.2	15,890	230.24	0.88%
2014-03-17	228.0	227.2	228.2	226.0	228.0	7,230	1,647,482	227.87	228.0	227.2	228.2	226.0	228.0	7,230	227.87	0.62%
2014-03-14	226.6	226.6	227.0	220.0	227.4	20,670	4,686,388	226.72	226.6	226.6	227.0	220.0	227.4	20,670	226.72	0.00%
2014-03-13	226.6	226.6	227.8	224.2	229.2	5,830	1,319,262	226.29	226.6	226.6	227.8	224.2	229.2	5,830	226.29	0.18%
2014-03-12	226.2	226.2	227.4	224.0	228.0	11,650	2,631,202	225.85	226.2	226.2	227.4	224.0	228.0	11,650	225.85	0.98%
2014-03-11	224.0	223.0	224.0	221.0	224.2	12,130	2,711,518	223.54	224.0	223.0	224.0	221.0	224.2	12,130	223.54	0.63%
2014-03-10	222.6	222.6	223.2	218.8	223.0	13,050	2,891,062	221.54	222.6	222.6	223.2	218.8	223.0	13,050	221.54	0.82%
2014-03-07	220.8	220.8	221.4	219.8	222.8	9,850	2,179,138	221.23	220.8	220.8	221.4	219.8	222.8	9,850	221.23	0.36%
2014-03-06	220.0	219.2	220.0	218.8	220.6	16,960	3,726,978	219.75	220.0	219.2	220.0	218.8	220.6	16,960	219.75	0.55%
2014-03-05	218.8	218.8	219.8	216.0	220.0	4,090	890,492	217.72	218.8	218.8	219.8	216.0	220.0	4,090	217.72	0.00%
2014-03-04	218.8	217.2	219.0	214.4	219.0	28,310	6,129,156	216.50	218.8	217.2	219.0	214.4	219.0	28,310	216.50	-0.55%
2014-03-03	220.0	219.6	220.6	220.0	228.2	6,060	1,351,404	223.00	220.0	219.6	220.6	220.0	228.2	6,060	223.00	-3.08%
2014-02-28	227.0	226.8	227.6	223.8	228.0	5,090	1,148,934	225.72	227.0	226.8	227.6	223.8	228.0	5,090	225.72	0.80%
2014-02-27	225.2	225.2	226.4	222.2	230.0	12,840	2,930,990	228.27	225.2	225.2	226.4	222.2	230.0	12,840	228.27	-1.14%
2014-02-26	227.8	227.4	228.4	223.6	228.0	5,300	1,199,584	226.34	227.8	227.4	228.4	223.6	228.0	5,300	226.34	1.88%
2014-02-25	223.6	223.6	224.6	221.8	224.2	15,090	3,365,858	223.05	223.6	223.6	224.6	221.8	224.2	15,090	223.05	1.82%
2014-02-24	219.6	219.6	220.2	216.8	219.6	2,520	550,766	218.56	219.6	219.6	220.2	216.8	219.6	2,520	218.56	1.10%
2014-02-21	217.2	216.6	217.6	214.4	225.0	9,830	2,126,342	216.31	217.2	216.6	217.6	214.4	225.0	9,830	216.31	0.74%
2014-02-20	215.6	215.6	216.6	215.0	222.2	7,190	1,562,954	217.38	215.6	215.6	216.6	215.0	222.2	7,190	217.38	-2.88%
2014-02-19	222.0	220.8	222.0	218.0	222.0	26,310	5,783,390	219.82	222.0	220.8	222.0	218.0	222.0	26,310	219.82	1.83%
2014-02-18	218.0	218.0	218.6	216.0	218.0	5,560	1,209,612	217.56	218.0	218.0	218.6	216.0	218.0	5,560	217.56	1.30%
2014-02-17	215.2	215.2	216.2	214.4	217.8	5,870	1,271,290	216.57	215.2	215.2	216.2	214.4	217.8	5,870	216.57	-0.37%
2014-02-14	216.0	216.0	217.0	214.0	217.6	14,850	3,218,116	216.71	216.0	216.0	217.0	214.0	217.6	14,850	216.71	0.09%
2014-02-13	215.8	215.6	216.6	214.2	216.4	3,180	685,756	215.65	215.8	215.6	216.6	214.2	216.4	3,180	215.65	-0.28%
2014-02-12	216.4	215.8	216.4	213.6	216.4	3,450	742,164	215.12	216.4	215.8	216.4	213.6	216.4	3,450	215.12	1.31%
2014-02-11	213.6	213.2	214.0	212.2	218.0	11,380	2,461,758	216.32	213.6	213.2	214.0	212.2	218.0	11,380	216.32	0.66%
2014-02-10	212.2	212.2	213.2	208.0	213.0	15,070	3,198,020	212.21	212.2	212.2	213.2	208.0	213.0	15,070	212.21	1.53%
2014-02-07	209.0	209.0	210.0	209.0	212.0	2,150	451,734	210.11	209.0	209.0	210.0	209.0	212.0	2,150	210.11	-0.57%
2014-02-06	210.2	210.0	210.6	207.2	210.8	8,340	1,748,032	209.60	210.2	210.0	210.6	207.2	210.8	8,340	209.60	1.25%
2014-02-05	207.6	207.2	208.0	205.4	208.0	23,550	4,876,936	207.09	207.6	207.2	208.0	205.4	208.0	23,550	207.09	1.17%
2014-02-04	205.2	204.6	205.4	204.8	210.0	10,600	2,180,566	205.71	205.2	204.6	205.4	204.8	210.0	10,600	205.71	-3.39%
2014-01-30	212.4	212.0	212.6	211.0	212.4	16,920	3,584,320	211.84	212.4	212.0	212.6	211.0	212.4	16,920	211.84	0.19%
2014-01-29	212.0	212.0	212.6	211.0	212.2	9,930	2,101,838	211.67	212.0	212.0	212.6	211.0	212.2	9,930	211.67	0.38%
2014-01-28	211.2	211.0	211.8	209.0	211.2	5,310	1,120,786	211.07	211.2	211.0	211.8	209.0	211.2	5,310	211.07	0.38%
2014-01-27	210.4	210.4	210.6	209.4	212.0	15,880	3,343,104	210.52	210.4	210.4	210.6	209.4	212.0	15,880	210.52	-1.31%
2014-01-24	213.2	212.6	213.2	212.2	214.4	7,190	1,535,148	213.51	213.2	212.6	213.2	212.2	214.4	7,190	213.51	-0.37%
2014-01-23	214.0	213.4	214.0	212.2	216.0	22,640	4,844,356	213.97	214.0	213.4	214.0	212.2	216.0	22,640	213.97	-0.19%
2014-01-22	214.4	214.4	215.4	212.8	220.0	13,170	2,884,960	219.06	214.4	214.4	215.4	212.8	220.0	13,170	219.06	-1.83%
2014-01-21	218.4	218.4	218.6	216.0	221.0	20,970	4,596,818	219.21	218.4	218.4	218.6	216.0	221.0	20,970	219.21	1.11%
2014-01-20	216.0	216.0	217.2	212.0	219.2	24,920	5,395,672	216.52	216.0	216.0	217.2	212.0	219.2	24,920	216.52	1.89%
2014-01-17	212.0	213.0	214.0	204.0	213.0	43,430	9,091,898	209.35	212.0	213.0	214.0	204.0	213.0	43,430	209.35	4.13%
2014-01-16	203.6	203.0	203.6	199.5	203.8	3,180	638,199	200.69	203.6	203.0	203.6	199.5	203.8	3,180	200.69	2.31%
2014-01-15	199.0	199.1	200.0	197.6	200.0	3,400	676,041	198.84	199.0	199.1	200.0	197.6	200.0	3,400	198.84	1.02%
2014-01-14	197.0	197.0	197.9	193.8	197.7	5,940	1,166,032	196.30	197.0	197.0	197.9	193.8	197.7	5,940	196.30	0.46%
2014-01-13	196.1	195.5	196.1	195.0	196.6	14,000	2,740,027	195.72	196.1	195.5	196.1	195.0	196.6	14,000	195.72	0.31%
2014-01-10	195.5	194.6	195.5	194.5	196.4	3,860	753,922	195.32	195.5	194.6	195.5	194.5	196.4	3,860	195.32	0.51%
2014-01-09	194.5	194.6	195.0	193.0	194.5	3,070	594,050	193.50	194.5	194.6	195.0	193.0	194.5	3,070	193.50	0.78%
2014-01-08	193.0	192.5	193.4	191.2	193.7	6,270	1,206,981	192.50	193.0	192.5	193.4	191.2	193.7	6,270	192.50	0.73%
2014-01-07	191.6	190.7	191.6	188.3	191.6	5,150	976,853	189.68	191.6	190.7	191.6	188.3	191.6	5,150	189.68	1.38%
2014-01-06	189.0	189.0	189.8	187.5	189.0	1,580	297,772	188.46	189.0	189.0	189.8	187.5	189.0	1,580	188.46	0.75%
2014-01-03	187.6	186.9	187.7	186.9	188.0	3,970	744,396	187.51	187.6	186.9	187.7	186.9	188.0	3,970	187.51	-0.16%
2014-01-02	187.9	187.3	188.1	185.7	187.9	4,310	807,974	187.47	187.9	187.3	188.1	185.7	187.9	4,310	187.46	1.18%
2013-12-31	185.7	182.0	189.1	184.5	186.0	2,750	510,007	185.46	185.7	182.0	189.1	184.5	186.0	2,750	185.46	0.65%
2013-12-30	184.5	184.2	185.0	183.0	189.0	10,370	1,940,586	187.13	184.5	184.2	185.0	183.0	189.0	10,370	187.13	-2.43%
2013-12-27	189.1	189.1	189.4	187.0	189.0	20,710	3,895,292	188.09	189.1	189.1	189.4	187.0	189.0	20,710	188.09	0.64%
2013-12-24	187.9	185.0	188.3	187.9	188.7	5,920	1,113,482	188.09	187.9	185.0	188.3	187.9	188.7	5,920	188.09	-1.00%
2013-12-23	189.8	189.2	190.0	188.6	190.0	4,210	795,775	189.02	189.8	189.2	190.0	188.6	190.0	4,210	189.02	0.64%
2013-12-20	188.6	188.6	189.4	188.0	189.0	6,760	1,274,729	188.57	188.6	188.6	189.4	188.0	189.0	6,760	188.57	-0.16%
2013-12-19	188.9	188.9	189.7	188.5	189.7	5,430	1,027,078	189.15	188.9	188.9	189.7	188.5	189.7	5,430	189.15	0.21%
2013-12-18	188.5	188.5	189.1	187.1	188.6	3,990	749,761	187.91	188.5	188.5	189.1	187.1	188.6	3,990	187.91	0.27%
2013-12-17	188.0	187.7	188.0	187.4	188.7	2,180	410,112	188.12	188.0	187.7	188.0	187.4	188.7	2,180	188.12	-0.42%
2013-12-16	188.8	188.0	188.8	187.5	189.5	4,730	891,421	188.46	188.8	188.0	188.8	187.5	189.5	4,730	188.46	-0.16%
2013-12-13	189.1	189.1	190.0	187.0	190.0	10,710	2,026,182	189.19	189.1	189.1	190.0	187.0	190.0	10,710	189.19	0.05%
2013-12-12	189.0	188.5	189.3	188.1	190.0	4,990	941,536	188.68	189.0	188.5	189.3	188.1	190.0	4,990	188.68	-0.53%
2013-12-11	190.0	189.9	190.7	190.0	193.9	5,690	1,093,690	192.21	190.0	189.9	190.7	190.0	193.9	5,690	192.21	-0.37%
2013-12-10	190.7	190.4	191.0	190.0	191.8	5,010	954,591	190.54	190.7	190.4	191.0	190.0	191.8	5,010	190.54	-0.05%
2013-12-09	190.8	190.8	191.7	190.7	192.8	8,320	1,598,015	192.07	190.8	190.8	191.7	190.7	192.8	8,320	192.07	-0.05%
2013-12-06	190.9	190.1	190.9	190.3	192.6	7,730	1,479,424	191.39	190.9	190.1	190.9	190.3	192.6	7,730	191.39	-0.31%
2013-12-05	191.5	191.1	192.0	191.4	192.6	4,200	805,559	191.80	191.5	191.1	192.0	191.4	192.6	4,200	191.80	0.10%
2013-12-04	191.3	190.7	191.5	189.9	191.5	890	169,853	190.85	191.3	190.7	191.5	189.9	191.5	890	190.85	-0.26%
2013-12-03	191.8	191.8	192.4	189.4	192.5	3,130	600,284	191.78	191.8	191.8	192.4	189.4	192.5	3,130	191.78	0.52%
2013-12-02	190.8	190.8	191.6	189.6	191.4	2,290	435,344	190.11	190.8	190.8	191.6	189.6	191.4	2,290	190.11	0.42%
2013-11-29	190.0	189.8	190.6	189.5	190.1	1,580	300,054	189.91	190.0	189.8	190.6	189.5	190.1	1,580	189.91	0.16%
2013-11-28	189.7	189.5	189.7	190.2	191.3	430	82,007	190.71	189.7	189.5	189.7	190.2	191.3	430	190.71	-0.84%
2013-11-27	191.3	191.2	192.1	189.0	192.5	4,640	887,011	191.17	191.3	191.2	192.1	189.0	192.5	4,640	191.17	1.22%
2013-11-26	189.0	189.0	189.3	189.0	190.1	2,530	480,180	189.79	189.0	189.0	189.3	189.0	190.1	2,530	189.79	-0.58%
2013-11-25	190.1	190.1	190.9	190.1	200.0	8,390	1,604,489	191.24	190.1	190.1	190.9	190.1	200.0	8,390	191.24	-0.05%
2013-11-22	190.2	189.6	190.5	188.0	190.2	900	170,691	189.66	190.2	189.6	190.5	188.0	190.2	900	189.66	1.01%
2013-11-21	188.3	187.5	188.3	188.5	191.5	3,320	631,819	190.31	188.3	187.5	188.3	188.5	191.5	3,320	190.31	0.37%
2013-11-20	187.6	186.0	190.0	186.9	190.0	2,430	456,974	188.06	187.6	186.0	190.0	186.9	190.0	2,430	188.06	-1.32%
2013-11-19	190.1	190.0	190.9	188.0	190.2	2,990	565,370	189.09	190.1	190.0	190.9	188.0	190.2	2,990	189.09	0.80%
2013-11-18	188.6	187.7	188.6	185.5	188.9	9,360	1,762,936	188.35	188.6	187.7	188.6	185.5	188.9	9,360	188.35	1.67%
2013-11-15	185.5	185.5	186.3	184.8	186.9	7,670	1,427,596	186.13	185.5	185.5	186.3	184.8	186.9	7,670	186.13	0.27%
2013-11-14	185.0	185.0	185.8	184.8	185.5	2,830	523,540	185.00	185.0	185.0	185.8	184.8	185.5	2,830	185.00	0.00%
2013-11-13	185.0	184.6	185.5	184.8	185.5	2,950	546,009	185.09	185.0	184.6	185.5	184.8	185.5	2,950	185.09	-1.07%
2013-11-12	187.0	185.0	187.9	167.4	188.8	3,080	575,057	186.71	187.0	185.0	187.9	167.4	188.8	3,080	186.71	0.54%
2013-11-11	186.0	186.0	186.8	185.6	186.5	1,080	200,996	186.11	186.0	186.0	186.8	185.6	186.5	1,080	186.11	0.16%
2013-11-08	185.7	185.6	185.7	185.7	186.1	2,740	509,776	186.05	185.7	185.6	185.7	185.7	186.1	2,740	186.05	-0.70%
2013-11-07	187.0	186.8	187.0	186.8	187.7	2,010	376,545	187.34	187.0	186.8	187.0	186.8	187.7	2,010	187.34	0.21%
2013-11-06	186.6	186.1	186.7	185.6	186.6	3,650	679,027	186.03	186.6	186.1	186.7	185.6	186.6	3,650	186.03	0.43%
2013-11-05	185.8	185.2	185.8	185.0	185.8	1,630	302,230	185.42	185.8	185.2	185.8	185.0	185.8	1,630	185.42	1.25%
2013-11-04	183.5	182.7	183.6	182.7	185.4	1,980	363,238	183.45	183.5	182.7	183.6	182.7	185.4	1,980	183.45	-0.76%
2013-11-01	184.9	184.9	185.5	184.6	185.6	1,600	295,872	184.92	184.9	184.9	185.5	184.6	185.6	1,600	184.92	0.16%
2013-10-31	184.6	183.9	184.6	184.5	185.1	3,680	679,134	184.55	184.6	183.9	184.6	184.5	185.1	3,680	184.55	-0.86%
2013-10-30	186.2	186.1	186.5	181.1	186.3	2,590	480,950	185.70	186.2	186.1	186.5	181.1	186.3	2,590	185.69	1.20%
2013-10-29	184.0	180.0	186.5	183.4	186.5	7,570	1,396,875	184.53	184.0	180.0	186.5	183.4	186.5	7,570	184.53	-1.34%
2013-10-28	186.5	186.1	186.8	186.4	188.1	5,130	958,452	186.83	186.5	186.1	186.8	186.4	188.1	5,130	186.83	0.21%
2013-10-25	186.1	185.7	186.5	185.9	187.0	6,410	1,192,781	186.08	186.1	185.7	186.5	185.9	187.0	6,410	186.08	-0.91%
2013-10-24	187.8	187.8	188.4	187.5	189.0	1,880	354,253	188.43	187.8	187.8	188.4	187.5	189.0	1,880	188.43	-0.42%
2013-10-23	188.6	188.3	188.7	187.0	189.8	3,990	752,367	188.56	188.6	188.3	188.7	187.0	189.8	3,990	188.56	0.75%
2013-10-22	187.2	187.1	188.0	186.9	188.0	2,780	521,140	187.46	187.2	187.1	188.0	186.9	188.0	2,780	187.46	0.05%
2013-10-21	187.1	186.5	187.2	185.0	187.2	6,260	1,170,327	186.95	187.1	186.5	187.2	185.0	187.2	6,260	186.95	0.92%
2013-10-18	185.4	185.0	185.8	184.0	185.8	7,360	1,362,840	185.17	185.4	185.0	185.8	184.0	185.8	7,360	185.17	0.38%
2013-10-17	184.7	184.7	185.1	183.5	186.5	10,700	1,982,229	185.26	184.7	184.7	185.1	183.5	186.5	10,700	185.26	0.38%
2013-10-16	184.0	183.7	184.0	183.0	184.6	1,270	233,192	183.62	184.0	183.7	184.0	183.0	184.6	1,270	183.62	1.27%
2013-10-15	181.7	181.2	181.7	181.2	183.0	4,100	745,303	181.78	181.7	181.2	181.7	181.2	183.0	4,100	181.78	-0.44%
2013-10-11	182.5	182.5	183.3	181.6	183.4	10,810	1,976,171	182.81	182.5	182.5	183.3	181.6	183.4	10,810	182.81	0.16%
2013-10-10	182.2	182.1	182.8	182.2	185.7	6,930	1,280,890	184.83	182.2	182.1	182.8	182.2	185.7	6,930	184.83	-0.55%
2013-10-09	183.2	183.0	183.7	182.4	184.2	7,390	1,358,329	183.81	183.2	183.0	183.7	182.4	184.2	7,390	183.81	0.38%
2013-10-08	182.5	182.4	183.3	181.1	183.7	7,860	1,436,891	182.81	182.5	182.4	183.3	181.1	183.7	7,860	182.81	0.77%
2013-10-07	181.1	181.1	181.7	180.0	181.6	8,830	1,598,490	181.03	181.1	181.1	181.7	180.0	181.6	8,830	181.03	0.39%
2013-10-04	180.4	179.7	180.4	179.5	180.6	4,470	806,487	180.42	180.4	179.7	180.4	179.5	180.6	4,470	180.42	0.17%
2013-10-03	180.1	180.1	180.2	180.0	181.0	8,270	1,490,910	180.28	180.1	180.1	180.2	180.0	181.0	8,270	180.28	0.33%
2013-10-02	179.5	178.7	179.5	177.5	180.2	9,860	1,772,497	179.77	179.5	178.7	179.5	177.5	180.2	9,860	179.77	1.07%
2013-09-30	177.6	177.0	177.6	176.3	178.6	8,820	1,567,808	177.76	177.6	177.0	177.6	176.3	178.6	8,820	177.76	-0.34%
2013-09-27	178.2	177.8	178.3	177.8	178.2	5,190	923,854	178.01	178.2	177.8	178.3	177.8	178.2	5,190	178.01	1.08%
2013-09-26	176.3	176.1	176.5	176.3	177.1	1,030	182,108	176.80	176.3	176.1	176.5	176.3	177.1	1,030	176.80	-0.23%
2013-09-25	176.7	176.1	176.7	175.3	177.5	6,720	1,188,860	176.91	176.7	176.1	176.7	175.3	177.5	6,720	176.91	-0.28%
2013-09-24	177.2	177.2	177.6	173.9	177.2	22,360	3,922,742	175.44	177.2	177.2	177.6	173.9	177.2	22,360	175.44	1.72%
2013-09-23	174.2	174.2	174.5	173.7	176.3	11,470	1,996,549	174.07	174.2	174.2	174.5	173.7	176.3	11,470	174.07	-1.58%
2013-09-19	177.0	176.2	177.0	174.0	177.0	14,010	2,462,762	175.79	177.0	176.2	177.0	174.0	177.0	14,010	175.79	2.43%
2013-09-18	172.8	172.0	172.8	172.6	175.8	6,490	1,122,717	172.99	172.8	172.0	172.8	172.6	175.8	6,490	172.99	-1.03%
2013-09-17	174.6	174.7	175.4	173.8	174.6	1,830	318,391	173.98	174.6	174.7	175.4	173.8	174.6	1,830	173.98	0.06%
2013-09-16	174.5	174.4	174.8	172.9	175.6	14,470	2,526,695	174.62	174.5	174.4	174.8	172.9	175.6	14,470	174.62	0.93%
2013-09-13	172.9	172.6	172.9	172.6	174.5	5,460	947,094	173.46	172.9	172.6	172.9	172.6	174.5	5,460	173.46	-0.75%
2013-09-12	174.2	173.5	174.2	173.6	175.6	15,480	2,700,333	174.44	174.2	173.5	174.2	173.6	175.6	15,480	174.44	1.22%
2013-09-11	172.1	171.7	172.1	171.2	173.8	3,710	641,031	172.78	172.1	171.7	172.1	171.2	173.8	3,710	172.78	1.47%
2013-09-10	169.6	169.6	170.3	168.1	170.0	7,510	1,271,051	169.25	169.6	169.6	170.3	168.1	170.0	7,510	169.25	0.71%
2013-09-09	168.4	168.2	168.4	168.3	171.6	7,880	1,330,056	168.79	168.4	168.2	168.4	168.3	171.6	7,880	168.79	-1.86%
2013-09-06	171.6	170.6	172.6	168.7	171.8	5,450	930,800	170.79	171.6	170.6	172.6	168.7	171.8	5,450	170.79	1.72%
2013-09-05	168.7	168.5	169.3	167.5	168.7	1,580	265,834	168.25	168.7	168.5	169.3	167.5	168.7	1,580	168.25	0.66%
2013-09-04	167.6	167.5	168.2	166.1	168.0	17,920	2,998,735	167.34	167.6	167.5	168.2	166.1	168.0	17,920	167.34	-0.42%
2013-09-03	168.3	168.3	168.9	168.0	172.8	11,650	1,998,754	171.57	168.3	168.3	168.9	168.0	172.8	11,650	171.57	-0.41%
2013-09-02	169.0	168.8	169.0	168.9	170.3	6,880	1,166,269	169.52	169.0	168.8	169.0	168.9	170.3	6,880	169.52	0.30%
2013-08-30	168.5	168.0	169.0	165.5	168.5	18,640	3,118,366	167.29	168.5	168.0	169.0	165.5	168.5	18,640	167.29	0.24%
2013-08-29	168.1	168.1	168.3	168.0	170.1	23,820	4,034,986	169.39	168.1	168.1	168.3	168.0	170.1	23,820	169.39	0.06%
2013-08-28	168.0	168.0	168.6	166.3	175.0	16,890	2,860,520	169.36	168.0	168.0	168.6	166.3	175.0	16,890	169.36	-4.00%
2013-08-27	175.0	175.0	175.4	172.0	175.0	3,170	551,991	174.13	175.0	175.0	175.4	172.0	175.0	3,170	174.13	0.69%
2013-08-26	173.8	173.7	174.3	170.7	175.0	18,120	3,127,823	172.62	173.8	173.7	174.3	170.7	175.0	18,120	172.62	-1.14%
2013-08-23	175.8	175.8	176.0	174.1	177.3	17,540	3,085,945	175.94	175.8	175.8	176.0	174.1	177.3	17,540	175.94	-0.85%
2013-08-22	177.3	177.0	177.3	176.1	178.1	4,810	852,819	177.30	177.3	177.0	177.3	176.1	178.1	4,810	177.30	-0.51%
2013-08-21	178.2	178.2	179.0	177.5	179.6	5,350	958,580	179.17	178.2	178.2	179.0	177.5	179.6	5,350	179.17	-1.38%
2013-08-20	180.7	180.0	180.8	180.6	183.0	18,470	3,354,404	181.61	180.7	180.0	180.8	180.6	183.0	18,470	181.61	-0.99%
2013-08-19	182.5	182.4	183.2	176.0	183.0	8,070	1,456,663	180.50	182.5	182.4	183.2	176.0	183.0	8,070	180.50	1.28%
2013-08-16	180.2	179.4	180.2	178.5	180.5	3,240	582,373	179.74	180.2	179.4	180.2	178.5	180.5	3,240	179.74	-0.44%
2013-08-15	181.0	180.7	181.0	178.0	182.5	8,540	1,536,221	179.89	181.0	180.7	181.0	178.0	182.5	8,540	179.89	1.91%
2013-08-13	177.6	177.6	178.4	176.1	179.0	8,100	1,438,437	177.58	177.6	177.6	178.4	176.1	179.0	8,100	177.58	0.68%
2013-08-12	176.4	176.4	177.0	176.4	177.3	290	51,201	176.56	176.4	176.4	177.0	176.4	177.3	290	176.56	-0.28%
2013-08-09	176.9	176.4	176.9	175.8	177.4	13,240	2,333,193	176.22	176.9	176.4	176.9	175.8	177.4	13,240	176.22	0.63%
2013-08-08	175.8	175.6	176.0	175.7	176.8	2,690	474,945	176.56	175.8	175.6	176.0	175.7	176.8	2,690	176.56	-0.45%
2013-08-07	176.6	176.7	177.5	170.0	177.0	6,590	1,160,555	176.11	176.6	176.7	177.5	170.0	177.0	6,590	176.11	1.03%
2013-08-06	174.8	174.2	200.0	174.3	175.4	11,000	1,924,050	174.91	174.8	174.2	200.0	174.3	175.4	11,000	174.91	-0.34%
2013-08-05	175.4	175.3	175.4	175.4	176.8	10,350	1,821,370	175.98	175.4	175.3	175.4	175.4	176.8	10,350	175.98	-0.79%
2013-08-02	176.8	176.5	176.8	175.4	176.8	1,570	276,826	176.32	176.8	176.5	176.8	175.4	176.8	1,570	176.32	0.97%
2013-08-01	175.1	174.7	175.5	173.4	176.0	5,870	1,029,229	175.34	175.1	174.7	175.5	173.4	176.0	5,870	175.34	0.98%
2013-07-31	173.4	172.7	173.4	172.2	173.6	4,000	693,461	173.37	173.4	172.7	173.4	172.2	173.6	4,000	173.37	-0.06%
2013-07-30	173.5	173.1	173.5	170.6	173.5	1,390	239,807	172.52	173.5	173.1	173.5	170.6	173.5	1,390	172.52	1.11%
2013-07-29	171.6	171.0	171.8	170.2	173.6	6,540	1,120,535	171.34	171.6	171.0	171.8	170.2	173.6	6,540	171.34	-1.15%
2013-07-26	173.6	173.5	174.3	172.0	174.1	7,180	1,244,920	173.39	173.6	173.5	174.3	172.0	174.1	7,180	173.39	-0.97%
2013-07-25	175.3	175.3	176.1	175.3	179.0	4,130	731,779	177.19	175.3	175.3	176.1	175.3	179.0	4,130	177.19	-1.24%
2013-07-24	177.5	176.7	177.5	176.9	182.5	5,330	956,219	179.40	177.5	176.7	177.5	176.9	182.5	5,330	179.40	-2.74%
2013-07-23	182.5	181.8	182.7	180.0	183.0	6,850	1,248,631	182.28	182.5	181.8	182.7	180.0	183.0	6,850	182.28	0.61%
2013-07-22	181.4	181.4	182.3	180.0	182.2	8,550	1,548,451	181.11	181.4	181.4	182.3	180.0	182.2	8,550	181.11	0.83%
2013-07-19	179.9	179.8	180.6	177.9	179.9	8,730	1,562,057	178.93	179.9	179.8	180.6	177.9	179.9	8,730	178.93	0.90%
2013-07-18	178.3	178.3	178.9	178.1	179.4	1,220	217,631	178.39	178.3	178.3	178.9	178.1	179.4	1,220	178.39	-0.61%
2013-07-17	179.4	178.6	179.4	177.4	179.6	1,610	287,589	178.63	179.4	178.6	179.4	177.4	179.6	1,610	178.63	1.30%
2013-07-16	177.1	177.0	177.8	177.1	178.1	2,470	439,149	177.79	177.1	177.0	177.8	177.1	178.1	2,470	177.79	0.06%
2013-07-15	177.0	176.8	177.7	177.0	178.9	1,880	333,606	177.45	177.0	176.8	177.7	177.0	178.9	1,880	177.45	-0.28%
2013-07-12	177.5	177.4	178.1	173.0	178.0	3,290	579,826	176.24	177.5	177.4	178.1	173.0	178.0	3,290	176.24	2.54%
2013-07-11	173.1	172.6	173.2	170.8	174.0	25,900	4,494,883	173.55	173.1	172.6	173.2	170.8	174.0	25,900	173.55	1.35%
2013-07-10	170.8	170.8	171.5	170.1	173.2	14,010	2,406,594	171.78	170.8	170.8	171.5	170.1	173.2	14,010	171.78	-0.93%
2013-07-09	172.4	172.4	173.1	169.7	172.9	10,980	1,871,894	170.48	172.4	172.4	173.1	169.7	172.9	10,980	170.48	-0.29%
2013-07-08	172.9	172.9	173.4	171.0	174.3	3,300	566,037	171.53	172.9	172.9	173.4	171.0	174.3	3,300	171.53	-0.80%
2013-07-05	174.3	174.3	175.2	173.0	175.6	10,780	1,881,856	174.57	174.3	174.3	175.2	173.0	175.6	10,780	174.57	-0.06%
2013-07-04	174.4	174.1	174.9	173.0	175.1	33,660	5,842,462	173.57	174.4	174.1	174.9	173.0	175.1	33,660	173.57	0.29%
2013-07-03	173.9	173.9	174.7	173.0	175.8	15,990	2,787,999	174.36	173.9	173.9	174.7	173.0	175.8	15,990	174.36	-0.91%
2013-07-02	175.5	175.5	175.7	171.6	175.1	26,360	4,558,830	172.95	175.5	175.5	175.7	171.6	175.1	26,360	172.94	1.86%
2013-06-28	172.3	172.2	173.0	172.3	175.9	5,220	908,682	174.08	172.3	172.2	173.0	172.3	175.9	5,220	174.08	-1.66%
2013-06-27	175.2	175.0	175.2	169.6	175.4	22,670	3,924,274	173.10	175.2	175.0	175.2	169.6	175.4	22,670	173.10	3.30%
2013-06-26	169.6	169.3	169.7	166.1	170.5	30,200	5,096,075	168.74	169.6	169.3	169.7	166.1	170.5	30,200	168.74	-0.53%
2013-06-25	170.5	170.5	171.0	166.2	176.6	16,430	2,831,517	172.34	170.5	170.5	171.0	166.2	176.6	16,430	172.34	-3.34%
2013-06-24	176.4	176.3	177.2	175.0	181.8	8,250	1,466,213	177.72	176.4	176.3	177.2	175.0	181.8	8,250	177.72	-4.03%
2013-06-21	183.8	183.8	184.1	177.0	185.0	49,660	9,032,326	181.88	183.8	183.8	184.1	177.0	185.0	49,660	181.88	-0.70%
2013-06-20	185.1	184.8	185.6	184.1	186.4	10,760	1,989,173	184.87	185.1	184.8	185.6	184.1	186.4	10,760	184.87	-0.64%
2013-06-19	186.3	186.2	187.0	185.5	187.0	17,220	3,207,761	186.28	186.3	186.2	187.0	185.5	187.0	17,220	186.28	0.43%
2013-06-18	185.5	185.1	185.8	184.9	187.2	7,300	1,362,870	186.69	185.5	185.1	185.8	184.9	187.2	7,300	186.69	-0.54%
2013-06-17	186.5	186.2	187.0	184.6	191.4	16,170	3,039,198	187.95	186.5	186.2	187.0	184.6	191.4	16,170	187.95	-2.56%
2013-06-14	191.4	190.0	191.4	191.2	194.9	8,440	1,625,527	192.60	191.4	190.0	191.4	191.2	194.9	8,440	192.60	-0.83%
2013-06-13	193.0	193.0	193.3	190.9	194.0	48,080	9,258,301	192.56	193.0	193.0	193.3	190.9	194.0	48,080	192.56	-0.92%
2013-06-11	194.8	194.6	195.4	194.7	199.0	8,900	1,748,998	196.52	194.8	194.6	195.4	194.7	199.0	8,900	196.52	-2.26%
2013-06-10	199.3	199.1	199.3	198.5	201.6	6,300	1,256,086	199.38	199.3	199.1	199.3	198.5	201.6	6,300	199.38	0.35%
2013-06-07	198.6	197.8	198.6	197.7	199.6	37,370	7,417,064	198.48	198.6	197.8	198.6	197.7	199.6	37,370	198.48	-0.10%
2013-06-06	198.8	198.8	199.2	195.0	199.0	6,780	1,340,416	197.70	198.8	198.8	199.2	195.0	199.0	6,780	197.70	0.20%
2013-06-05	198.4	198.2	199.0	196.9	199.2	19,260	3,814,870	198.07	198.4	198.2	199.0	196.9	199.2	19,260	198.07	-0.30%
2013-06-04	199.0	198.6	199.5	197.7	201.0	10,940	2,181,927	199.44	199.0	198.6	199.5	197.7	201.0	10,940	199.44	-0.50%
2013-06-03	200.0	199.9	200.4	199.9	205.0	47,840	9,570,761	200.06	200.0	199.9	200.4	199.9	205.0	47,840	200.06	-0.50%
2013-05-31	201.0	200.4	201.2	201.0	206.0	19,380	3,938,650	203.23	201.0	200.4	201.2	201.0	206.0	19,380	203.23	0.00%
2013-05-30	201.0	201.0	201.2	197.4	201.2	20,380	4,058,185	199.13	201.0	201.0	201.2	197.4	201.2	20,380	199.13	0.20%
2013-05-29	200.6	199.8	200.6	195.0	201.0	20,030	3,981,513	198.78	200.6	199.8	200.6	195.0	201.0	20,030	198.78	0.96%
2013-05-28	198.7	197.9	198.7	195.0	200.0	12,060	2,387,649	197.98	198.7	197.9	198.7	195.0	200.0	12,060	197.98	0.25%
2013-05-27	198.2	197.3	198.2	191.7	198.4	14,120	2,764,892	195.81	198.2	197.3	198.2	191.7	198.4	14,120	195.81	3.39%
2013-05-24	191.7	191.4	192.3	185.0	192.6	11,170	2,137,450	191.36	191.7	191.4	192.3	185.0	192.6	11,170	191.36	0.47%
2013-05-23	190.8	190.7	191.6	190.0	195.0	22,290	4,273,133	191.71	190.8	190.7	191.6	190.0	195.0	22,290	191.71	-1.85%
2013-05-22	194.4	194.4	195.2	193.0	195.0	12,160	2,360,531	194.12	194.4	194.4	195.2	193.0	195.0	12,160	194.12	0.36%
2013-05-21	193.7	193.7	194.6	191.2	194.5	17,490	3,382,029	193.37	193.7	193.7	194.6	191.2	194.5	17,490	193.37	2.16%
2013-05-20	189.6	189.4	190.0	187.7	190.0	11,450	2,161,291	188.76	189.6	189.4	190.0	187.7	190.0	11,450	188.76	0.05%
2013-05-16	189.5	189.4	190.0	187.5	190.1	11,210	2,122,262	189.32	189.5	189.4	190.0	187.5	190.1	11,210	189.32	1.55%
2013-05-15	186.6	186.3	186.7	185.5	188.5	22,230	4,146,307	186.52	186.6	186.3	186.7	185.5	188.5	22,230	186.52	-0.90%
2013-05-14	188.3	188.4	189.2	188.0	192.4	7,580	1,448,630	191.11	188.3	188.4	189.2	188.0	192.4	7,580	191.11	-1.05%
2013-05-13	190.3	190.2	190.3	186.7	190.3	11,640	2,203,656	189.32	190.3	190.2	190.3	186.7	190.3	11,640	189.32	1.93%
2013-05-10	186.7	186.7	187.5	186.7	189.3	9,740	1,831,343	188.02	186.7	186.7	187.5	186.7	189.3	9,740	188.02	-1.16%
2013-05-09	188.9	188.0	188.9	187.0	188.9	10,590	1,990,193	187.93	188.9	188.0	188.9	187.0	188.9	10,590	187.93	0.85%
2013-05-08	187.3	187.0	187.4	187.1	191.2	15,600	2,963,772	189.99	187.3	187.0	187.4	187.1	191.2	15,600	189.99	-1.52%
2013-05-07	190.2	189.5	190.2	187.7	191.5	24,720	4,684,547	189.50	190.2	189.5	190.2	187.7	191.5	24,720	189.50	1.66%
2013-05-06	187.1	187.1	187.3	182.7	187.1	13,660	2,541,585	186.06	187.1	187.1	187.3	182.7	187.1	13,660	186.06	2.35%
2013-05-03	182.8	182.3	182.9	182.0	183.2	3,680	672,136	182.65	182.8	182.3	182.9	182.0	183.2	3,680	182.65	-0.22%
2013-05-02	183.2	183.2	183.5	182.5	184.4	3,360	615,248	183.11	183.2	183.2	183.5	182.5	184.4	3,360	183.11	-0.65%
2013-04-30	184.4	184.1	184.4	183.0	184.7	2,900	534,046	184.15	184.4	184.1	184.4	183.0	184.7	2,900	184.15	0.60%
2013-04-29	183.3	182.7	183.3	183.0	183.3	380	69,611	183.19	183.3	182.7	183.3	183.0	183.3	380	183.19	0.16%
2013-04-26	183.0	182.4	183.1	180.4	183.0	3,270	596,244	182.34	183.0	182.4	183.1	180.4	183.0	3,270	182.34	1.44%
2013-04-25	180.4	180.3	180.4	178.6	181.1	7,070	1,270,288	179.67	180.4	180.3	180.4	178.6	181.1	7,070	179.67	-0.82%
2013-04-24	181.9	181.1	182.0	179.8	181.9	4,990	900,186	180.40	181.9	181.1	182.0	179.8	181.9	4,990	180.40	0.50%
2013-04-23	181.0	180.6	181.0	179.0	182.0	6,980	1,255,902	179.93	181.0	180.6	181.0	179.0	182.0	6,980	179.93	-0.55%
2013-04-22	182.0	182.0	208.4	181.8	183.5	9,240	1,685,129	182.37	182.0	182.0	208.4	181.8	183.5	9,240	182.37	-0.82%
2013-04-19	183.5	183.5	183.9	181.5	183.5	11,340	2,070,818	182.61	183.5	183.5	183.9	181.5	183.5	11,340	182.61	0.38%
2013-04-18	182.8	182.8	183.0	180.7	186.0	6,710	1,228,681	183.11	182.8	182.8	183.0	180.7	186.0	6,710	183.11	-0.33%
2013-04-17	183.4	183.4	184.0	182.8	183.6	2,320	424,867	183.13	183.4	183.4	184.0	182.8	183.6	2,320	183.13	0.16%
2013-04-16	183.1	182.8	183.1	182.0	187.0	12,080	2,212,522	183.16	183.1	182.8	183.1	182.0	187.0	12,080	183.16	-2.92%
2013-04-15	188.6	188.6	189.2	188.0	193.0	17,450	3,317,753	190.13	188.6	188.6	189.2	188.0	193.0	17,450	190.13	-2.78%
2013-04-12	194.0	194.0	194.3	194.0	197.8	12,870	2,514,602	195.38	194.0	194.0	194.3	194.0	197.8	12,870	195.38	-1.87%
2013-04-11	197.7	197.0	200.6	195.0	197.3	15,940	3,126,133	196.12	197.7	197.0	200.6	195.0	197.3	15,940	196.12	0.71%
2013-04-10	196.3	196.0	196.3	195.0	202.4	29,850	5,922,782	198.42	196.3	196.0	196.3	195.0	202.4	29,850	198.42	-2.05%
2013-04-09	200.4	199.8	200.8	199.4	201.4	15,970	3,200,804	200.43	200.4	199.8	200.8	199.4	201.4	15,970	200.43	-0.50%
2013-04-08	201.4	200.4	201.4	198.6	202.2	11,130	2,239,442	201.21	201.4	200.4	201.4	198.6	202.2	11,130	201.21	0.70%
2013-04-05	200.0	198.3	202.0	198.1	202.8	9,610	1,921,487	199.95	200.0	198.3	202.0	198.1	202.8	9,610	199.95	-0.99%
2013-04-03	202.0	201.8	203.6	201.6	205.0	6,400	1,301,864	203.42	202.0	201.8	203.6	201.6	205.0	6,400	203.42	-0.69%
2013-04-02	203.4	203.0	204.4	200.0	204.4	23,800	4,826,974	202.81	203.4	203.0	204.4	200.0	204.4	23,800	202.81	3.14%
2013-03-28	197.2	195.0	201.0	195.1	198.3	5,340	1,052,207	197.04	197.2	195.0	201.0	195.1	198.3	5,340	197.04	-0.90%
2013-03-27	199.0	197.5	200.0	195.7	199.1	10,270	2,034,676	198.12	199.0	197.5	200.0	195.7	199.1	10,270	198.12	0.15%
2013-03-26	198.7	198.2	201.0	198.1	201.0	11,340	2,260,390	199.33	198.7	198.2	201.0	198.1	201.0	11,340	199.33	-0.35%
2013-03-25	199.4	198.1	201.0	196.6	199.4	3,410	673,668	197.56	199.4	198.1	201.0	196.6	199.4	3,410	197.56	0.71%
2013-03-22	198.0	197.0	202.0	195.4	201.4	4,480	887,993	198.21	198.0	197.0	202.0	195.4	201.4	4,480	198.21	-1.00%
2013-03-21	200.0	199.4	201.4	197.0	200.0	5,950	1,186,709	199.45	200.0	199.4	201.4	197.0	200.0	5,950	199.45	1.32%
2013-03-20	197.4	195.5	197.4	195.8	197.4	7,630	1,495,446	196.00	197.4	195.5	197.4	195.8	197.4	7,630	196.00	0.00%
2013-03-19	197.4	196.0	198.0	195.5	200.0	11,270	2,223,214	197.27	197.4	196.0	198.0	195.5	200.0	11,270	197.27	1.44%
2013-03-18	194.6	193.6	196.0	194.1	197.2	17,680	3,457,894	195.58	194.6	193.6	196.0	194.1	197.2	17,680	195.58	-1.32%
2013-03-15	197.2	197.1	197.8	186.0	197.8	14,450	2,830,217	195.86	197.2	197.1	197.8	186.0	197.8	14,450	195.86	1.49%
2013-03-14	194.3	193.2	195.2	192.6	194.8	4,110	796,654	193.83	194.3	193.2	195.2	192.6	194.8	4,110	193.83	0.83%
2013-03-13	192.7	192.7	193.5	192.6	195.8	2,060	399,302	193.84	192.7	192.7	193.5	192.6	195.8	2,060	193.84	-0.31%
2013-03-12	193.3	193.3	193.9	193.3	196.8	12,190	2,379,846	195.23	193.3	193.3	193.9	193.3	196.8	12,190	195.23	0.00%
2013-03-11	193.3	193.3	194.0	190.5	195.0	11,700	2,253,122	192.57	193.3	193.3	194.0	190.5	195.0	11,700	192.57	0.99%
2013-03-08	191.4	191.4	192.0	190.0	192.0	11,160	2,138,913	191.66	191.4	191.4	192.0	190.0	192.0	11,160	191.66	0.53%
2013-03-07	190.4	189.0	192.0	188.0	192.6	10,100	1,936,582	191.74	190.4	189.0	192.0	188.0	192.6	10,100	191.74	1.82%
2013-03-06	187.0	186.6	187.0	183.0	189.9	20,080	3,726,777	185.60	187.0	186.6	187.0	183.0	189.9	20,080	185.60	2.41%
2013-03-05	182.6	182.1	185.0	182.1	192.0	34,710	6,443,641	185.64	182.6	182.1	185.0	182.1	192.0	34,710	185.64	-4.95%
2013-03-04	192.1	192.0	193.9	191.8	196.4	18,520	3,584,010	193.52	192.1	192.0	193.9	191.8	196.4	18,520	193.52	-2.14%
2013-03-01	196.3	195.5	196.2	193.9	197.9	13,460	2,633,825	195.68	196.3	195.5	196.2	193.9	197.9	13,460	195.68	0.26%
2013-02-28	195.8	195.7	196.1	193.2	196.8	17,390	3,380,327	194.38	195.8	195.7	196.1	193.2	196.8	17,390	194.38	2.51%
2013-02-27	191.0	190.2	191.0	188.0	192.9	19,700	3,754,962	190.61	191.0	190.2	191.0	188.0	192.9	19,700	190.61	-1.34%
2013-02-26	193.6	193.2	193.7	190.6	200.4	19,650	3,860,831	196.48	193.6	193.2	193.7	190.6	200.4	19,650	196.48	-3.10%
2013-02-25	199.8	198.6	200.0	197.0	202.0	9,880	1,973,389	199.74	199.8	198.6	200.0	197.0	202.0	9,880	199.74	1.47%
2013-02-22	196.9	196.7	197.5	192.0	200.8	30,530	6,014,524	197.00	196.9	196.7	197.5	192.0	200.8	30,530	197.00	-1.45%
2013-02-21	199.8	199.1	199.5	198.9	212.4	21,580	4,463,687	206.84	199.8	199.1	199.5	198.9	212.4	21,580	206.84	-5.75%
2013-02-20	212.0	212.0	212.4	211.0	214.0	10,680	2,266,412	212.21	212.0	212.0	212.4	211.0	214.0	10,680	212.21	-0.84%
2013-02-19	213.8	213.0	214.6	213.0	216.8	9,340	1,996,382	213.75	213.8	213.0	214.6	213.0	216.8	9,340	213.75	-0.74%
2013-02-18	215.4	214.6	216.0	214.4	215.6	4,740	1,018,926	214.96	215.4	214.6	216.0	214.4	215.6	4,740	214.96	0.37%
2013-02-15	214.6	214.4	215.4	213.0	215.4	5,830	1,251,466	214.66	214.6	214.4	215.4	213.0	215.4	5,830	214.66	-0.83%
2013-02-14	216.4	214.2	217.8	214.0	216.4	25,240	5,423,944	214.89	216.4	214.2	217.8	214.0	216.4	25,240	214.89	0.84%
2013-02-08	214.6	214.4	214.6	212.4	215.2	22,030	4,716,092	214.08	214.6	214.4	214.6	212.4	215.2	22,030	214.08	-0.19%
2013-02-07	215.0	214.4	215.4	209.8	215.2	18,110	3,869,888	213.69	215.0	214.4	215.4	209.8	215.2	18,110	213.69	1.51%
2013-02-06	211.8	211.4	211.8	203.2	212.0	22,360	4,661,710	208.48	211.8	211.4	211.8	203.2	212.0	22,360	208.48	4.13%
2013-02-05	203.4	202.0	204.4	202.0	204.8	6,540	1,331,182	203.54	203.4	202.0	204.4	202.0	204.8	6,540	203.54	-0.10%
2013-02-04	203.6	203.0	207.0	203.6	207.4	9,390	1,930,236	205.56	203.6	203.0	207.0	203.6	207.4	9,390	205.56	-1.93%
2013-02-01	207.6	205.0	208.0	202.4	207.6	5,650	1,153,234	204.11	207.6	205.0	208.0	202.4	207.6	5,650	204.11	0.87%
2013-01-31	205.8	205.0	208.0	205.0	208.4	11,770	2,437,530	207.10	205.8	205.0	208.0	205.0	208.4	11,770	207.10	-0.58%
2013-01-30	207.0	207.0	208.4	203.2	208.2	18,350	3,768,066	205.34	207.0	207.0	208.4	203.2	208.2	18,350	205.34	1.87%
2013-01-29	203.2	202.0	204.0	201.0	204.8	18,880	3,845,540	203.68	203.2	202.0	204.0	201.0	204.8	18,880	203.68	-0.29%
2013-01-28	203.8	203.8	204.0	199.0	205.6	22,933	4,637,911	202.24	203.8	203.8	204.0	199.0	205.6	22,933	202.24	2.98%
2013-01-25	197.9	198.0	198.6	190.0	198.0	9,070	1,759,943	194.04	197.9	198.0	198.6	190.0	198.0	9,070	194.04	4.16%
2013-01-24	190.0	189.4	190.0	186.2	190.0	12,750	2,387,644	187.27	190.0	189.4	190.0	186.2	190.0	12,750	187.27	0.00%
2013-01-23	190.0	189.7	192.0	188.0	190.2	8,440	1,596,813	189.20	190.0	189.7	192.0	188.0	190.2	8,440	189.20	0.58%
2013-01-22	188.9	188.3	189.8	188.5	192.4	8,320	1,589,187	191.01	188.9	188.3	189.8	188.5	192.4	8,320	191.01	-1.67%
2013-01-21	192.1	191.3	192.1	191.0	196.2	11,600	2,240,633	193.16	192.1	191.3	192.1	191.0	196.2	11,600	193.16	-0.83%
2013-01-18	193.7	193.0	196.0	193.9	197.2	11,050	2,158,603	195.35	193.7	193.0	196.0	193.9	197.2	11,050	195.35	-1.27%
2013-01-17	196.2	196.2	199.1	196.1	200.0	11,140	2,217,198	199.03	196.2	196.2	199.1	196.1	200.0	11,140	199.03	-1.01%
2013-01-16	198.2	198.0	198.2	195.5	200.0	12,410	2,467,046	198.80	198.2	198.0	198.2	195.5	200.0	12,410	198.80	0.61%
2013-01-15	197.0	194.5	197.2	194.0	197.0	8,010	1,562,420	195.06	197.0	194.5	197.2	194.0	197.0	8,010	195.06	0.72%
2013-01-14	195.6	195.4	196.0	193.5	197.0	7,440	1,453,333	195.34	195.6	195.4	196.0	193.5	197.0	7,440	195.34	0.93%
2013-01-11	193.8	193.1	195.8	193.3	206.0	44,300	8,823,441	199.17	193.8	193.1	195.8	193.3	206.0	44,300	199.17	-3.10%
2013-01-10	200.0	200.0	206.0	192.0	200.2	16,310	3,221,549	197.52	200.0	200.0	206.0	192.0	200.2	16,310	197.52	1.32%
2013-01-09	197.4	197.0	198.0	191.0	198.0	60,410	11,920,697	197.33	197.4	197.0	198.0	191.0	198.0	60,410	197.33	3.35%
2013-01-08	191.0	190.6	191.0	186.0	191.3	16,210	3,074,955	189.69	191.0	190.6	191.0	186.0	191.3	16,210	189.69	2.91%
2013-01-07	185.6	185.0	185.8	179.2	185.6	18,750	3,416,057	182.19	185.6	185.0	185.8	179.2	185.6	18,750	182.19	3.69%
2013-01-04	179.0	178.5	179.0	174.1	179.6	12,980	2,284,803	176.02	179.0	178.5	179.0	174.1	179.6	12,980	176.02	2.46%
2013-01-03	174.7	174.5	176.3	173.0	176.0	6,420	1,120,104	174.47	174.7	174.5	176.3	173.0	176.0	6,420	174.47	1.10%
2013-01-02	172.8	172.6	173.1	169.6	173.0	8,030	1,379,573	171.80	172.8	172.6	173.1	169.6	173.0	8,030	171.80	1.65%
2012-12-31	170.0	169.8	170.0	169.0	170.0	790	133,952	169.56	170.0	169.8	170.0	169.0	170.0	790	169.56	0.12%
2012-12-28	169.8	169.0	169.8	167.0	170.0	2,380	399,392	167.81	169.8	169.0	169.8	167.0	170.0	2,380	167.81	0.83%
2012-12-27	168.4	167.9	168.4	165.7	171.2	21,150	3,537,734	167.27	168.4	167.9	168.4	165.7	171.2	21,150	167.27	1.63%
2012-12-24	165.7	164.8	166.0	163.2	165.7	4,080	672,046	164.72	165.7	164.8	166.0	163.2	165.7	4,080	164.72	0.30%
2012-12-21	165.2	164.4	169.6	163.5	168.0	22,240	3,657,801	164.47	165.2	164.4	169.6	163.5	168.0	22,240	164.47	-0.24%
2012-12-20	165.6	165.5	168.0	161.0	166.3	16,240	2,666,409	164.19	165.6	165.5	168.0	161.0	166.3	16,240	164.19	2.86%
2012-12-19	161.0	161.0	161.8	158.5	162.2	12,330	1,975,379	160.21	161.0	161.0	161.8	158.5	162.2	12,330	160.21	1.51%
2012-12-18	158.6	157.6	158.9	157.1	159.0	10,270	1,623,256	158.06	158.6	157.6	158.9	157.1	159.0	10,270	158.06	-0.25%
2012-12-17	159.0	158.0	159.6	156.5	159.6	3,700	587,643	158.82	159.0	158.0	159.6	156.5	159.6	3,700	158.82	0.00%
2012-12-14	159.0	158.1	159.6	158.0	159.6	1,740	275,868	158.54	159.0	158.1	159.6	158.0	159.6	1,740	158.54	0.25%
2012-12-13	158.6	157.3	159.5	158.0	160.7	4,730	749,806	158.52	158.6	157.3	159.5	158.0	160.7	4,730	158.52	-0.06%
2012-12-12	158.7	158.2	158.7	156.0	158.8	9,240	1,459,202	157.92	158.7	158.2	158.7	156.0	158.8	9,240	157.92	2.45%
2012-12-11	154.9	153.9	158.0	153.9	156.5	3,630	564,577	155.53	154.9	153.9	158.0	153.9	156.5	3,630	155.53	1.11%
2012-12-10	153.2	152.7	153.2	152.4	153.5	4,030	616,159	152.89	153.2	152.7	153.2	152.4	153.5	4,030	152.89	0.07%
2012-12-07	153.1	153.0	153.8	153.0	154.0	1,850	283,706	153.35	153.1	153.0	153.8	153.0	154.0	1,850	153.35	-0.13%
2012-12-06	153.3	153.0	154.3	153.2	155.0	4,440	682,846	153.79	153.3	153.0	154.3	153.2	155.0	4,440	153.79	-0.20%
2012-12-05	153.6	152.9	153.6	151.0	153.6	4,420	670,917	151.79	153.6	152.9	153.6	151.0	153.6	4,420	151.79	1.59%
2012-12-04	151.2	149.2	151.7	149.2	151.2	1,930	290,936	150.74	151.2	149.2	151.7	149.2	151.2	1,930	150.74	0.80%
2012-12-03	150.0	149.1	150.0	146.0	150.3	9,340	1,385,018	148.29	150.0	149.1	150.0	146.0	150.3	9,340	148.29	1.69%
2012-11-30	147.5	146.1	147.5	146.0	148.0	8,810	1,293,470	146.82	147.5	146.1	147.5	146.0	148.0	8,810	146.82	0.00%
2012-11-29	147.5	147.5	148.0	146.9	148.0	2,270	334,989	147.57	147.5	147.5	148.0	146.9	148.0	2,270	147.57	0.00%
2012-11-28	147.5	147.5	148.5	146.7	150.0	8,800	1,296,512	147.33	147.5	147.5	148.5	146.7	150.0	8,800	147.33	-1.27%
2012-11-27	149.4	149.0	150.0	148.5	150.4	4,510	673,198	149.27	149.4	149.0	150.0	148.5	150.4	4,510	149.27	-0.66%
2012-11-26	150.4	149.7	151.0	149.4	151.8	7,350	1,105,525	150.41	150.4	149.7	151.0	149.4	151.8	7,350	150.41	-1.38%
2012-11-23	152.5	152.0	153.1	152.2	153.1	4,120	628,750	152.61	152.5	152.0	153.1	152.2	153.1	4,120	152.61	-0.13%
2012-11-22	152.7	151.1	153.3	151.1	152.8	2,290	348,291	152.09	152.7	151.1	153.3	151.1	152.8	2,290	152.09	-0.07%
2012-11-21	152.8	152.0	153.6	151.7	153.5	4,060	619,250	152.52	152.8	152.0	153.6	151.7	153.5	4,060	152.52	-0.39%
2012-11-20	153.4	151.0	153.9	152.5	153.5	1,010	154,490	152.96	153.4	151.0	153.9	152.5	153.5	1,010	152.96	0.26%
2012-11-19	153.0	152.5	154.0	153.0	153.5	580	88,823	153.14	153.0	152.5	154.0	153.0	153.5	580	153.14	-0.26%
2012-11-16	153.4	153.1	155.0	152.0	153.8	1,860	283,806	152.58	153.4	153.1	155.0	152.0	153.8	1,860	152.58	-0.39%
2012-11-15	154.0	153.5	155.4	153.5	155.0	1,860	287,702	154.68	154.0	153.5	155.4	153.5	155.0	1,860	154.68	-0.65%
2012-11-14	155.0	154.0	155.0	153.1	155.3	1,690	260,691	154.26	155.0	154.0	155.0	153.1	155.3	1,690	154.26	0.58%
2012-11-13	154.1	153.5	155.4	154.1	155.5	4,530	703,629	155.33	154.1	153.5	155.4	154.1	155.5	4,530	155.33	-0.71%
2012-11-12	155.2	153.5	156.0	153.0	156.0	5,170	797,381	154.23	155.2	153.5	156.0	153.0	156.0	5,170	154.23	0.13%
2012-11-09	155.0	155.0	164.0	151.1	155.0	6,460	987,170	152.81	155.0	155.0	164.0	151.1	155.0	6,460	152.81	3.06%
2012-11-08	150.4	149.5	152.2	149.4	151.2	8,010	1,206,446	150.62	150.4	149.5	152.2	149.4	151.2	8,010	150.62	-0.40%
2012-11-07	151.0	149.8	151.6	149.3	151.0	5,550	832,279	149.96	151.0	149.8	151.6	149.3	151.0	5,550	149.96	1.14%
2012-11-06	149.3	149.0	150.0	149.0	150.4	1,990	297,696	149.60	149.3	149.0	150.0	149.0	150.4	1,990	149.60	0.20%
2012-11-05	149.0	149.0	149.8	148.6	150.0	14,870	2,220,622	149.34	149.0	149.0	149.8	148.6	150.0	14,870	149.34	-0.53%
2012-11-02	149.8	149.6	149.8	148.5	154.0	29,830	4,505,094	151.03	149.8	149.6	149.8	148.5	154.0	29,830	151.03	-2.73%
2012-11-01	154.0	153.7	154.0	153.0	154.8	1,610	247,738	153.87	154.0	153.7	154.0	153.0	154.8	1,610	153.87	0.59%
2012-10-31	153.1	153.0	154.0	153.0	154.2	3,220	494,061	153.44	153.1	153.0	154.0	153.0	154.2	3,220	153.44	-1.16%
2012-10-30	154.9	153.9	156.2	154.0	156.2	5,960	921,082	154.54	154.9	153.9	156.2	154.0	156.2	5,960	154.54	-0.83%
2012-10-29	156.2	156.2	157.4	155.0	157.1	4,150	649,273	156.45	156.2	156.2	157.4	155.0	157.1	4,150	156.45	0.13%
2012-10-26	156.0	156.0	157.5	155.0	156.0	2,920	453,244	155.22	156.0	156.0	157.5	155.0	156.0	2,920	155.22	0.71%
2012-10-25	154.9	154.3	155.0	154.4	155.0	3,400	525,854	154.66	154.9	154.3	155.0	154.4	155.0	3,400	154.66	-0.71%
2012-10-24	156.0	155.6	156.0	155.5	156.6	2,740	426,751	155.75	156.0	155.6	156.0	155.5	156.6	2,740	155.75	-0.38%
2012-10-22	156.6	155.8	157.5	155.0	157.3	7,010	1,091,046	155.64	156.6	155.8	157.5	155.0	157.3	7,010	155.64	-0.63%
2012-10-19	157.6	157.2	159.0	157.0	159.4	2,690	424,082	157.65	157.6	157.2	159.0	157.0	159.4	2,690	157.65	-1.13%
2012-10-18	159.4	158.6	160.0	158.0	159.4	1,660	262,852	158.34	159.4	158.6	160.0	158.0	159.4	1,660	158.34	0.25%
2012-10-17	159.0	158.0	159.6	159.0	160.9	7,020	1,123,147	159.99	159.0	158.0	159.6	159.0	160.9	7,020	159.99	-0.06%
2012-10-16	159.1	158.8	160.0	156.0	159.1	5,540	874,122	157.78	159.1	158.8	160.0	156.0	159.1	5,540	157.78	1.60%
2012-10-15	156.6	156.4	159.7	156.6	159.1	4,060	641,286	157.95	156.6	156.4	159.7	156.6	159.1	4,060	157.95	-1.14%
2012-10-12	158.4	158.4	159.0	158.0	158.5	5,890	931,750	158.19	158.4	158.4	159.0	158.0	158.5	5,890	158.19	0.51%
2012-10-11	157.6	156.5	158.2	156.5	159.0	6,060	954,117	157.45	157.6	156.5	158.2	156.5	159.0	6,060	157.45	0.25%
2012-10-10	157.2	157.2	164.9	156.0	158.0	4,830	757,804	156.90	157.2	157.2	164.9	156.0	158.0	4,830	156.90	-0.51%
2012-10-09	158.0	157.0	159.8	156.5	158.5	1,400	220,798	157.71	158.0	157.0	159.8	156.5	158.5	1,400	157.71	-0.06%
2012-10-08	158.1	157.5	159.0	156.4	158.3	2,320	366,187	157.84	158.1	157.5	159.0	156.4	158.3	2,320	157.84	0.70%
2012-10-05	157.0	156.0	157.0	153.7	157.0	5,130	794,321	154.84	157.0	156.0	157.0	153.7	157.0	5,130	154.84	2.28%
2012-10-04	153.5	153.5	154.9	153.1	155.0	6,530	1,002,688	153.55	153.5	153.5	154.9	153.1	155.0	6,530	153.55	-0.26%
2012-10-03	153.9	153.0	155.0	152.6	156.5	8,020	1,236,061	154.12	153.9	153.0	155.0	152.6	156.5	8,020	154.12	-2.04%
2012-09-28	157.1	157.0	158.4	156.2	158.0	12,510	1,963,552	156.96	157.1	157.0	158.4	156.2	158.0	12,510	156.96	-0.70%
2012-09-27	158.2	157.0	158.5	156.6	158.6	4,500	710,371	157.86	158.2	157.0	158.5	156.6	158.6	4,500	157.86	-0.25%
2012-09-26	158.6	158.1	159.9	157.9	161.0	2,620	415,890	158.74	158.6	158.1	159.9	157.9	161.0	2,620	158.74	-0.50%
2012-09-25	159.4	158.6	160.0	158.5	160.0	5,020	799,822	159.33	159.4	158.6	160.0	158.5	160.0	5,020	159.33	0.13%
2012-09-24	159.2	158.8	161.0	158.9	161.0	3,750	601,202	160.32	159.2	158.8	161.0	158.9	161.0	3,750	160.32	-1.12%
2012-09-21	161.0	159.6	161.0	158.0	161.0	2,250	358,634	159.39	161.0	159.6	161.0	158.0	161.0	2,250	159.39	1.39%
2012-09-20	158.8	158.0	160.3	157.3	161.5	5,240	831,069	158.60	158.8	158.0	160.3	157.3	161.5	5,240	158.60	-1.67%
2012-09-19	161.5	160.5	162.0	160.0	161.9	510	82,068	160.92	161.5	160.5	162.0	160.0	161.9	510	160.92	-0.25%
2012-09-18	161.9	160.0	161.9	160.8	166.0	4,610	751,789	163.08	161.9	160.0	161.9	160.8	166.0	4,610	163.08	-1.88%
2012-09-17	165.0	164.2	165.5	163.2	165.2	2,420	397,724	164.35	165.0	164.2	165.5	163.2	165.2	2,420	164.35	1.10%
2012-09-14	163.2	162.0	164.7	161.0	163.2	3,110	502,915	161.71	163.2	162.0	164.7	161.0	163.2	3,110	161.71	2.84%
2012-09-13	158.7	157.1	159.5	158.0	158.5	1,950	308,210	158.06	158.7	157.1	159.5	158.0	158.5	1,950	158.06	0.38%
2012-09-12	158.1	158.0	159.9	157.4	159.9	5,510	872,665	158.38	158.1	158.0	159.9	157.4	159.9	5,510	158.38	0.32%
2012-09-11	157.6	157.3	158.7	157.0	161.1	14,230	2,247,956	157.97	157.6	157.3	158.7	157.0	161.1	14,230	157.97	-2.17%
2012-09-10	161.1	160.5	161.2	160.2	165.0	6,000	967,605	161.27	161.1	160.5	161.2	160.2	165.0	6,000	161.27	-2.19%
2012-09-07	164.7	164.7	165.3	163.0	164.7	2,340	384,129	164.16	164.7	164.7	165.3	163.0	164.7	2,340	164.16	0.92%
2012-09-06	163.2	163.2	165.5	163.2	165.7	3,450	565,986	164.05	163.2	163.2	165.5	163.2	165.7	3,450	164.05	-1.51%
2012-09-05	165.7	165.0	165.7	165.0	167.6	7,200	1,192,261	165.59	165.7	165.0	165.7	165.0	167.6	7,200	165.59	-0.84%
2012-09-04	167.1	167.0	170.0	166.0	168.1	8,190	1,370,167	167.30	167.1	167.0	170.0	166.0	168.1	8,190	167.30	0.54%
2012-09-03	166.2	165.6	166.3	165.5	166.2	2,500	414,180	165.67	166.2	165.6	166.3	165.5	166.2	2,500	165.67	0.73%
2012-08-31	165.0	165.0	168.9	163.0	166.6	13,660	2,258,283	165.32	165.0	165.0	168.9	163.0	166.6	13,660	165.32	-0.60%
2012-08-30	166.0	163.1	167.7	163.3	167.1	14,660	2,426,362	165.51	166.0	163.1	167.7	163.3	167.1	14,660	165.51	1.53%
2012-08-29	163.5	162.0	164.6	160.3	164.3	9,260	1,508,179	162.87	163.5	162.0	164.6	160.3	164.3	9,260	162.87	0.74%
2012-08-28	162.3	161.3	162.6	160.0	162.3	13,100	2,099,020	160.23	162.3	161.3	162.6	160.0	162.3	13,100	160.23	0.68%
2012-08-27	161.2	161.0	162.2	160.7	167.3	14,860	2,421,543	162.96	161.2	161.0	162.2	160.7	167.3	14,860	162.96	-3.59%
2012-08-24	167.2	167.0	167.2	159.4	169.3	22,140	3,594,477	162.35	167.2	167.0	167.2	159.4	169.3	22,140	162.35	2.64%
2012-08-23	162.9	162.1	163.7	162.9	172.0	22,980	3,797,608	165.26	162.9	162.1	163.7	162.9	172.0	22,980	165.26	-5.35%
2012-08-22	172.1	171.8	174.2	171.0	175.5	3,770	648,895	172.12	172.1	171.8	174.2	171.0	175.5	3,770	172.12	-1.60%
2012-08-21	174.9	174.8	176.0	174.9	184.3	8,650	1,531,333	177.03	174.9	174.8	176.0	174.9	184.3	8,650	177.03	-4.43%
2012-08-20	183.0	181.8	183.5	181.0	183.5	4,390	801,534	182.58	183.0	181.8	183.5	181.0	183.5	4,390	182.58	0.55%
2012-08-17	182.0	181.3	182.0	176.1	182.0	6,650	1,207,746	181.62	182.0	181.3	182.0	176.1	182.0	6,650	181.62	0.72%
2012-08-16	180.7	180.6	182.0	180.3	180.7	400	72,183	180.46	180.7	180.6	182.0	180.3	180.7	400	180.46	0.06%
2012-08-15	180.6	180.0	181.0	180.4	181.0	1,430	258,272	180.61	180.6	180.0	181.0	180.4	181.0	1,430	180.61	-0.11%
2012-08-14	180.8	178.6	181.0	178.3	181.9	5,060	913,220	180.48	180.8	178.6	181.0	178.3	181.9	5,060	180.48	0.39%
2012-08-13	180.1	178.0	181.0	179.8	181.6	3,880	699,974	180.41	180.1	178.0	181.0	179.8	181.6	3,880	180.41	-0.83%
2012-08-10	181.6	179.1	182.9	180.0	183.0	5,160	936,299	181.45	181.6	179.1	182.9	180.0	183.0	5,160	181.45	-0.49%
2012-08-09	182.5	182.3	182.6	181.0	198.0	5,360	982,342	183.27	182.5	182.3	182.6	181.0	198.0	5,360	183.27	0.83%
2012-08-08	181.0	178.7	181.5	179.1	181.0	610	109,327	179.22	181.0	178.7	181.5	179.1	181.0	610	179.22	1.34%
2012-08-07	178.6	177.0	181.0	178.0	180.3	9,530	1,699,518	178.33	178.6	177.0	181.0	178.0	180.3	9,530	178.33	-0.72%
2012-08-06	179.9	179.6	184.8	178.0	180.0	2,740	489,196	178.54	179.9	179.6	184.8	178.0	180.0	2,740	178.54	0.78%
2012-08-03	178.5	176.1	180.0	176.2	178.6	8,410	1,493,488	177.58	178.5	176.1	180.0	176.2	178.6	8,410	177.58	0.28%
2012-08-02	178.0	176.1	178.1	176.1	178.3	1,770	314,838	177.87	178.0	176.1	178.1	176.1	178.3	1,770	177.87	0.85%
2012-08-01	176.5	175.8	177.7	175.5	179.0	2,890	510,819	176.75	176.5	175.8	177.7	175.5	179.0	2,890	176.75	-0.68%
2012-07-31	177.7	176.5	180.2	177.1	178.0	1,420	252,530	177.84	177.7	176.5	180.2	177.1	178.0	1,420	177.84	-0.11%
2012-07-30	177.9	176.5	180.2	176.4	178.0	6,340	1,123,046	177.14	177.9	176.5	180.2	176.4	178.0	6,340	177.14	0.34%
2012-07-27	177.3	176.5	177.8	177.1	179.8	4,020	716,966	178.35	177.3	176.5	177.8	177.1	179.8	4,020	178.35	-0.39%
2012-07-26	178.0	178.0	180.6	177.0	178.4	940	167,187	177.86	178.0	178.0	180.6	177.0	178.4	940	177.86	0.96%
2012-07-25	176.3	174.1	177.0	175.8	177.6	1,140	201,485	176.74	176.3	174.1	177.0	175.8	177.6	1,140	176.74	-1.29%
2012-07-24	178.6	178.6	179.9	176.0	176.0	100	17,600	176.00	178.6	178.6	179.9	176.0	176.0	100	176.00	-1.38%
2012-07-23	181.1	179.6	182.0	181.1	185.5	5,270	961,045	182.36	181.1	179.6	182.0	181.1	185.5	5,270	182.36	-2.21%
2012-07-20	185.2	184.8	188.0	185.2	188.0	16,020	2,988,287	186.53	185.2	184.8	188.0	185.2	188.0	16,020	186.53	-0.59%
2012-07-19	186.3	186.3	186.6	182.0	186.3	10,330	1,896,944	183.63	186.3	186.3	186.6	182.0	186.3	10,330	183.63	2.76%
2012-07-18	181.3	179.0	181.5	179.1	182.0	5,040	911,428	180.84	181.3	179.0	181.5	179.1	182.0	5,040	180.84	0.55%
2012-07-17	180.3	178.8	182.5	178.4	181.0	2,780	499,884	179.81	180.3	178.8	182.5	178.4	181.0	2,780	179.81	0.61%
2012-07-16	179.2	177.0	180.7	178.7	181.0	1,020	184,074	180.46	179.2	177.0	180.7	178.7	181.0	1,020	180.46	-0.88%
2012-07-13	180.8	180.1	181.0	170.2	180.8	2,800	498,700	178.11	180.8	180.1	181.0	170.2	180.8	2,800	178.11	3.31%
2012-07-12	175.0	174.0	175.6	174.0	175.6	1,260	220,110	174.69	175.0	174.0	175.6	174.0	175.6	1,260	174.69	0.57%
2012-07-11	174.0	172.1	175.1	173.0	174.8	2,720	473,401	174.04	174.0	172.1	175.1	173.0	174.8	2,720	174.04	0.29%
2012-07-10	173.5	173.0	186.0	173.2	174.9	4,490	780,866	173.91	173.5	173.0	186.0	173.2	174.9	4,490	173.91	0.00%
2012-07-09	173.5	173.5	176.9	173.5	179.0	5,640	989,231	175.40	173.5	173.5	176.9	173.5	179.0	5,640	175.40	-2.96%
2012-07-06	178.8	177.7	180.0	175.1	179.6	5,220	930,412	178.24	178.8	177.7	180.0	175.1	179.6	5,220	178.24	0.73%
2012-07-05	177.5	177.1	179.7	175.3	177.5	5,330	939,020	176.18	177.5	177.1	179.7	175.3	177.5	5,330	176.18	0.91%
2012-07-04	175.9	175.3	179.0	175.9	179.3	3,370	600,231	178.11	175.9	175.3	179.0	175.9	179.3	3,370	178.11	-1.24%
2012-07-03	178.1	176.8	179.4	177.2	181.5	6,370	1,138,938	178.80	178.1	176.8	179.4	177.2	181.5	6,370	178.80	-1.71%
2012-06-29	181.2	181.0	184.9	179.0	182.2	7,570	1,365,930	180.44	181.2	181.0	184.9	179.0	182.2	7,570	180.44	1.00%
2012-06-28	179.4	178.0	179.5	178.2	179.5	2,600	466,073	179.26	179.4	178.0	179.5	178.2	179.5	2,600	179.26	0.00%
2012-06-27	179.4	178.6	185.0	178.2	182.2	4,780	858,324	179.57	179.4	178.6	185.0	178.2	182.2	4,780	179.57	-0.99%
2012-06-26	181.2	178.0	190.0	179.8	183.0	4,370	790,115	180.80	181.2	178.0	190.0	179.8	183.0	4,370	180.80	-0.38%
2012-06-25	181.9	181.6	182.7	181.9	185.0	7,660	1,400,277	182.80	181.9	181.6	182.7	181.9	185.0	7,660	182.80	-1.25%
2012-06-22	184.2	182.2	184.8	181.0	185.5	18,820	3,458,088	183.75	184.2	182.2	184.8	181.0	185.5	18,820	183.75	-0.97%
2012-06-21	186.0	183.0	188.0	185.0	192.8	8,480	1,580,693	186.40	186.0	183.0	188.0	185.0	192.8	8,480	186.40	-0.27%
2012-06-20	186.5	185.4	188.6	184.3	187.0	2,920	539,847	184.88	186.5	185.4	188.6	184.3	187.0	2,920	184.88	1.19%
2012-06-19	184.3	180.1	184.4	183.8	187.1	5,240	972,774	185.64	184.3	180.1	184.4	183.8	187.1	5,240	185.64	-1.50%
2012-06-18	187.1	187.1	188.6	186.1	188.9	10,270	1,930,817	188.01	187.1	187.1	188.6	186.1	188.9	10,270	188.01	0.75%
2012-06-15	185.7	180.7	188.5	180.1	186.4	10,610	1,953,661	184.13	185.7	180.7	188.5	180.1	186.4	10,610	184.13	2.31%
2012-06-14	181.5	181.0	182.2	181.0	183.5	4,810	874,636	181.84	181.5	181.0	182.2	181.0	183.5	4,810	181.84	-1.09%
2012-06-13	183.5	183.5	185.0	182.0	185.0	6,080	1,120,005	184.21	183.5	183.5	185.0	182.0	185.0	6,080	184.21	-0.27%
2012-06-12	184.0	183.1	188.5	183.0	186.0	7,300	1,345,885	184.37	184.0	183.1	188.5	183.0	186.0	7,300	184.37	-1.02%
2012-06-11	185.9	185.5	186.7	185.0	187.5	5,510	1,025,294	186.08	185.9	185.5	186.7	185.0	187.5	5,510	186.08	0.32%
2012-06-08	185.3	184.0	187.5	185.0	189.5	10,020	1,869,631	186.59	185.3	184.0	187.5	185.0	189.5	10,020	186.59	-0.80%
2012-06-07	186.8	184.0	187.0	184.5	187.5	13,540	2,524,068	186.42	186.8	184.0	187.0	184.5	187.5	13,540	186.42	1.52%
2012-06-06	184.0	183.3	184.0	180.3	184.1	11,130	2,029,601	182.35	184.0	183.3	184.0	180.3	184.1	11,130	182.35	2.39%
2012-06-05	179.7	178.0	180.5	178.3	183.0	10,440	1,882,636	180.33	179.7	178.0	180.5	178.3	183.0	10,440	180.33	0.28%
2012-06-04	179.2	179.2	182.0	179.2	186.7	14,110	2,596,136	183.99	179.2	179.2	182.0	179.2	186.7	14,110	183.99	-4.02%
2012-06-01	186.7	183.0	190.4	184.8	186.8	6,600	1,227,707	186.02	186.7	183.0	190.4	184.8	186.8	6,600	186.02	0.92%
2012-05-31	185.0	185.0	190.0	185.0	188.5	11,720	2,192,564	187.08	185.0	185.0	190.0	185.0	188.5	11,720	187.08	-2.37%
2012-05-30	189.5	189.0	190.0	186.8	190.5	27,860	5,258,458	188.75	189.5	189.0	190.0	186.8	190.5	27,860	188.75	0.16%
2012-05-29	189.2	189.2	195.0	187.1	190.7	21,020	3,971,306	188.93	189.2	189.2	195.0	187.1	190.7	21,020	188.93	-0.79%
2012-05-28	190.7	190.6	190.8	190.3	196.5	12,830	2,463,024	191.97	190.7	190.6	190.8	190.3	196.5	12,830	191.97	-0.42%
2012-05-25	191.5	191.1	192.0	184.6	191.5	43,040	8,164,487	189.70	191.5	191.1	192.0	184.6	191.5	43,040	189.70	2.85%
2012-05-24	186.2	183.2	189.5	183.1	189.8	16,790	3,151,725	187.71	186.2	183.2	189.5	183.1	189.8	16,790	187.71	-1.01%
2012-05-23	188.1	188.0	190.9	188.0	192.0	4,550	863,132	189.70	188.1	188.0	190.9	188.0	192.0	4,550	189.70	-2.49%
2012-05-22	192.9	192.0	196.0	192.1	195.9	3,880	754,900	194.56	192.9	192.0	196.0	192.1	195.9	3,880	194.56	0.26%
2012-05-21	192.4	190.0	192.9	185.0	192.9	7,170	1,350,598	188.37	192.4	190.0	192.9	185.0	192.9	7,170	188.37	3.22%
2012-05-18	186.4	186.0	189.8	184.0	190.5	18,120	3,387,011	186.92	186.4	186.0	189.8	184.0	190.5	18,120	186.92	-2.31%
2012-05-17	190.8	187.3	196.0	189.8	195.4	23,960	4,594,311	191.75	190.8	187.3	196.0	189.8	195.4	23,960	191.75	-1.65%
2012-05-16	194.0	190.0	194.0	192.1	198.1	22,600	4,383,428	193.96	194.0	190.0	194.0	192.1	198.1	22,600	193.96	-1.12%
2012-05-15	196.2	186.0	200.0	196.0	203.4	86,560	17,047,397	196.94	196.2	186.0	200.0	196.0	203.4	86,560	196.94	-3.63%
2012-05-14	203.6	203.6	206.4	203.4	208.6	10,360	2,146,222	207.16	203.6	203.6	206.4	203.4	208.6	10,360	207.16	-1.93%
2012-05-11	207.6	206.0	208.0	207.6	211.4	25,270	5,276,126	208.79	207.6	206.0	208.0	207.6	211.4	25,270	208.79	-1.70%
2012-05-10	211.2	210.0	214.4	211.0	213.2	6,550	1,385,924	211.59	211.2	210.0	214.4	211.0	213.2	6,550	211.59	-0.38%
2012-05-09	212.0	211.0	212.8	210.6	213.2	14,760	3,134,402	212.36	212.0	211.0	212.8	210.6	213.2	14,760	212.36	-0.09%
2012-05-08	212.2	210.8	213.0	208.0	213.0	34,960	7,372,460	210.88	212.2	210.8	213.0	208.0	213.0	34,960	210.88	1.92%
2012-05-07	208.2	206.6	208.4	202.6	208.6	14,370	2,964,114	206.27	208.2	206.6	208.4	202.6	208.6	14,370	206.27	1.46%
2012-05-04	205.2	204.2	205.8	201.4	205.8	1,830	372,982	203.82	205.2	204.2	205.8	201.4	205.8	1,830	203.82	1.38%
2012-05-03	202.4	202.0	207.0	200.4	204.0	3,620	731,108	201.96	202.4	202.0	207.0	200.4	204.0	3,620	201.96	-0.88%
2012-05-02	204.2	203.2	204.2	203.2	208.0	10,130	2,087,618	206.08	204.2	203.2	204.2	203.2	208.0	10,130	206.08	-1.07%
2012-04-30	206.4	206.0	206.4	204.0	206.4	790	162,088	205.17	206.4	206.0	206.4	204.0	206.4	790	205.17	0.98%
2012-04-27	204.4	201.0	208.0	200.8	205.0	11,520	2,342,198	203.32	204.4	201.0	208.0	200.8	205.0	11,520	203.32	0.79%
2012-04-26	202.8	202.2	203.0	200.0	206.2	10,890	2,221,850	204.03	202.8	202.2	203.0	200.0	206.2	10,890	204.03	-0.59%
2012-04-25	204.0	203.0	203.4	198.0	204.0	11,350	2,296,692	202.35	204.0	203.0	203.4	198.0	204.0	11,350	202.35	1.69%
2012-04-24	200.6	199.6	200.8	199.6	202.2	6,300	1,265,830	200.93	200.6	199.6	200.8	199.6	202.2	6,300	200.93	0.20%
2012-04-23	200.2	199.8	200.8	200.0	201.2	9,920	1,992,698	200.88	200.2	199.8	200.8	200.0	201.2	9,920	200.88	-0.30%
2012-04-20	200.8	199.5	201.4	198.4	201.6	12,740	2,552,097	200.32	200.8	199.5	201.4	198.4	201.6	12,740	200.32	-0.40%
2012-04-19	201.6	198.0	207.6	196.0	205.0	9,190	1,859,464	202.34	201.6	198.0	207.6	196.0	205.0	9,190	202.34	-1.47%
2012-04-18	204.6	204.4	204.6	204.4	208.6	22,680	4,665,540	205.71	204.6	204.4	204.6	204.4	208.6	22,680	205.71	-0.29%
2012-04-17	205.2	205.2	205.4	201.4	205.8	14,220	2,899,930	203.93	205.2	205.2	205.4	201.4	205.8	14,220	203.93	1.18%
2012-04-16	202.8	200.8	203.0	198.4	203.0	4,010	806,578	201.14	202.8	200.8	203.0	198.4	203.0	4,010	201.14	1.40%
2012-04-13	200.0	197.0	202.0	198.0	203.2	9,680	1,943,756	200.80	200.0	197.0	202.0	198.0	203.2	9,680	200.80	0.05%
2012-04-12	199.9	199.9	200.0	195.6	201.6	30,590	6,083,421	198.87	199.9	199.9	200.0	195.6	201.6	30,590	198.87	2.25%
2012-04-11	195.5	195.5	196.2	187.0	196.1	32,890	6,318,160	192.10	195.5	195.5	196.2	187.0	196.1	32,890	192.10	2.73%
2012-04-10	190.3	190.3	190.5	187.0	194.0	12,740	2,436,645	191.26	190.3	190.3	190.5	187.0	194.0	12,740	191.26	1.76%
2012-04-05	187.0	187.0	187.6	184.1	187.2	8,830	1,639,940	185.72	187.0	187.0	187.6	184.1	187.2	8,830	185.72	-0.90%
2012-04-03	188.7	185.0	188.7	185.0	189.2	5,480	1,020,836	186.28	188.7	185.0	188.7	185.0	189.2	5,480	186.28	1.07%
2012-04-02	186.7	186.6	186.7	184.6	186.7	10,010	1,865,598	186.37	186.7	186.6	186.7	184.6	186.7	10,010	186.37	0.92%
2012-03-30	185.0	184.6	185.5	184.6	185.2	900	166,451	184.95	185.0	184.6	185.5	184.6	185.2	900	184.95	0.00%
2012-03-29	185.0	184.6	185.0	185.0	188.2	3,920	729,202	186.02	185.0	184.6	185.0	185.0	188.2	3,920	186.02	-1.80%
2012-03-28	188.4	188.4	189.1	188.3	192.0	7,980	1,522,225	190.76	188.4	188.4	189.1	188.3	192.0	7,980	190.76	-2.48%
2012-03-27	193.2	192.9	194.0	193.0	195.5	6,780	1,310,237	193.25	193.2	192.9	194.0	193.0	195.5	6,780	193.25	-0.67%
2012-03-26	194.5	191.5	195.3	191.7	194.8	1,950	377,066	193.37	194.5	191.5	195.3	191.7	194.8	1,950	193.37	0.83%
2012-03-23	192.9	190.5	195.0	189.7	192.9	7,330	1,400,544	191.07	192.9	190.5	195.0	189.7	192.9	7,330	191.07	1.53%
2012-03-22	190.0	189.8	190.0	189.0	191.0	3,850	729,172	189.40	190.0	189.8	190.0	189.0	191.0	3,850	189.40	-0.52%
2012-03-21	191.0	191.0	193.8	190.0	193.0	8,020	1,534,461	191.33	191.0	191.0	193.8	190.0	193.0	8,020	191.33	0.00%
2012-03-20	191.0	190.0	192.3	187.6	192.0	1,210	231,366	191.21	191.0	190.0	192.3	187.6	192.0	1,210	191.21	0.53%
2012-03-19	190.0	188.7	192.0	187.1	192.0	11,120	2,098,474	188.71	190.0	188.7	192.0	187.1	192.0	11,120	188.71	-0.52%
2012-03-16	191.0	191.0	194.0	191.0	194.8	18,940	3,639,395	192.15	191.0	191.0	194.0	191.0	194.8	18,940	192.15	0.00%
2012-03-15	191.0	191.0	196.0	184.3	191.0	9,030	1,686,785	186.80	191.0	191.0	196.0	184.3	191.0	9,030	186.80	1.76%
2012-03-14	187.7	186.8	189.2	187.0	190.3	4,850	914,841	188.63	187.7	186.8	189.2	187.0	190.3	4,850	188.63	0.37%
2012-03-13	187.0	187.0	188.7	185.5	187.9	2,860	532,740	186.27	187.0	187.0	188.7	185.5	187.9	2,860	186.27	0.27%
2012-03-12	186.5	186.3	188.6	185.8	192.0	8,450	1,584,653	187.53	186.5	186.3	188.6	185.8	192.0	8,450	187.53	-2.36%
2012-03-09	191.0	188.8	191.1	188.0	192.4	14,140	2,682,308	189.70	191.0	188.8	191.1	188.0	192.4	14,140	189.70	0.16%
2012-03-08	190.7	190.3	194.0	190.6	196.0	6,750	1,305,053	193.34	190.7	190.3	194.0	190.6	196.0	6,750	193.34	-2.05%
2012-03-07	194.7	193.0	194.8	188.6	194.8	12,300	2,365,979	192.36	194.7	193.0	194.8	188.6	194.8	12,300	192.36	-0.87%
2012-03-06	196.4	196.2	196.5	196.2	204.0	16,380	3,270,639	199.67	196.4	196.2	196.5	196.2	204.0	16,380	199.67	-1.80%
2012-03-05	200.0	199.4	200.0	193.0	201.2	29,660	5,897,114	198.82	200.0	199.4	200.0	193.0	201.2	29,660	198.82	3.52%
2012-03-02	193.2	193.0	193.5	187.7	193.7	10,040	1,903,980	189.64	193.2	193.0	193.5	187.7	193.7	10,040	189.64	2.99%
2012-03-01	187.6	187.0	188.8	185.5	187.6	1,890	352,624	186.57	187.6	187.0	188.8	185.5	187.6	1,890	186.57	1.13%
2012-02-29	185.5	185.5	186.0	184.5	188.2	6,700	1,244,940	185.81	185.5	185.5	186.0	184.5	188.2	6,700	185.81	-0.43%
2012-02-28	186.3	185.7	189.0	185.3	191.0	12,590	2,372,315	188.43	186.3	185.7	189.0	185.3	191.0	12,590	188.43	-1.79%
2012-02-27	189.7	189.7	189.8	187.4	190.0	8,600	1,624,575	188.90	189.7	189.7	189.8	187.4	190.0	8,600	188.90	0.37%
2012-02-24	189.0	188.0	189.5	186.6	189.0	14,320	2,685,545	187.54	189.0	188.0	189.5	186.6	189.0	14,320	187.54	0.64%
2012-02-23	187.8	187.2	189.0	185.0	190.0	8,085	1,510,197	186.79	187.8	187.2	189.0	185.0	190.0	8,085	186.79	0.43%
2012-02-22	187.0	186.2	190.0	184.7	196.0	2,570	481,394	187.31	187.0	186.2	190.0	184.7	196.0	2,570	187.31	1.19%
2012-02-21	184.8	184.8	184.9	184.0	188.0	8,320	1,539,482	185.03	184.8	184.8	184.9	184.0	188.0	8,320	185.03	-0.81%
2012-02-20	186.3	186.0	188.0	182.4	187.6	8,470	1,573,568	185.78	186.3	186.0	188.0	182.4	187.6	8,470	185.78	2.59%
2012-02-17	181.6	179.4	182.2	179.5	182.2	12,550	2,270,748	180.94	181.6	179.4	182.2	179.5	182.2	12,550	180.94	1.57%
2012-02-16	178.8	177.7	179.2	177.0	178.8	4,500	800,232	177.83	178.8	177.7	179.2	177.0	178.8	4,500	177.83	1.30%
2012-02-15	176.5	176.5	181.5	175.9	177.5	4,060	716,336	176.44	176.5	176.5	181.5	175.9	177.5	4,060	176.44	-0.56%
2012-02-14	177.5	177.5	180.0	173.0	177.6	5,040	883,941	175.39	177.5	177.5	180.0	173.0	177.6	5,040	175.39	1.20%
2012-02-13	175.4	174.0	176.0	174.5	177.5	6,700	1,178,069	175.83	175.4	174.0	176.0	174.5	177.5	6,700	175.83	-0.68%
2012-02-10	176.6	175.5	176.6	176.5	184.0	8,390	1,505,597	179.45	176.6	175.5	176.6	176.5	184.0	8,390	179.45	-4.18%
2012-02-09	184.3	183.6	184.3	180.9	184.4	11,060	2,020,503	182.69	184.3	183.6	184.3	180.9	184.4	11,060	182.69	1.54%
2012-02-08	181.5	181.0	181.5	178.0	182.0	11,940	2,159,690	180.88	181.5	181.0	181.5	178.0	182.0	11,940	180.88	2.48%
2012-02-07	177.1	177.1	177.2	174.9	177.3	15,880	2,799,207	176.27	177.1	177.1	177.2	174.9	177.3	15,880	176.27	1.26%
2012-02-06	174.9	174.9	176.2	172.5	179.4	22,010	3,860,045	175.38	174.9	174.9	176.2	172.5	179.4	22,010	175.38	0.58%
2012-02-03	173.9	173.7	175.0	171.9	175.9	9,210	1,603,984	174.16	173.9	173.7	175.0	171.9	175.9	9,210	174.16	1.22%
2012-02-02	171.8	171.5	173.0	156.0	173.0	14,910	2,550,056	171.03	171.8	171.5	173.0	156.0	173.0	14,910	171.03	2.94%
2012-02-01	166.9	166.5	167.0	162.3	168.2	10,780	1,785,508	165.63	166.9	166.5	167.0	162.3	168.2	10,780	165.63	2.96%
2012-01-31	162.1	162.1	164.8	162.1	165.0	6,210	1,012,140	162.99	162.1	162.1	164.8	162.1	165.0	6,210	162.99	-0.43%
2012-01-30	162.8	162.8	163.8	155.7	163.7	33,950	5,447,355	160.45	162.8	162.8	163.8	155.7	163.7	33,950	160.45	0.87%
2012-01-27	161.4	161.4	161.5	160.8	164.3	26,029	4,227,690	162.42	161.4	161.4	161.5	160.8	164.3	26,029	162.42	-0.80%
2012-01-26	162.7	162.5	162.7	158.4	163.2	19,980	3,243,847	162.35	162.7	162.5	162.7	158.4	163.2	19,980	162.35	4.29%
2012-01-20	156.0	154.7	156.0	153.9	160.0	12,991	2,020,645	155.54	156.0	154.7	156.0	153.9	160.0	12,991	155.54	1.17%
2012-01-19	154.2	152.8	154.4	147.4	154.6	5,860	889,018	151.71	154.2	152.8	154.4	147.4	154.6	5,860	151.71	4.76%
2012-01-18	147.2	147.0	147.8	145.0	148.1	12,730	1,869,954	146.89	147.2	147.0	147.8	145.0	148.1	12,730	146.89	0.89%
2012-01-17	145.9	145.0	150.0	143.0	145.9	11,790	1,700,827	144.26	145.9	145.0	150.0	143.0	145.9	11,790	144.26	2.03%
2012-01-16	143.0	143.0	144.2	142.3	144.1	3,500	500,806	143.09	143.0	143.0	144.2	142.3	144.1	3,500	143.09	0.35%
2012-01-13	142.5	142.0	142.9	139.0	142.5	10,490	1,479,661	141.05	142.5	142.0	142.9	139.0	142.5	10,490	141.05	1.79%
2012-01-12	140.0	138.9	140.1	137.5	140.1	12,730	1,765,939	138.72	140.0	138.9	140.1	137.5	140.1	12,730	138.72	0.79%
2012-01-11	138.9	137.7	144.0	137.6	141.1	22,300	3,113,564	139.62	138.9	137.7	144.0	137.6	141.1	22,300	139.62	-0.22%
2012-01-10	139.2	138.7	140.0	136.0	139.2	11,880	1,636,912	137.79	139.2	138.7	140.0	136.0	139.2	11,880	137.79	1.98%
2012-01-09	136.5	135.0	160.0	132.5	137.2	2,300	307,353	133.63	136.5	135.0	160.0	132.5	137.2	2,300	133.63	1.79%
2012-01-06	134.1	134.0	136.5	133.3	136.5	9,940	1,341,964	135.01	134.1	134.0	136.5	133.3	136.5	9,940	135.01	-2.05%
2012-01-05	136.9	136.4	141.0	136.5	139.4	14,280	1,975,185	138.32	136.9	136.4	141.0	136.5	139.4	14,280	138.32	-1.51%
2012-01-04	139.0	139.0	146.0	138.8	142.0	7,200	1,004,532	139.52	139.0	139.0	146.0	138.8	142.0	7,200	139.52	-1.42%
2012-01-03	141.0	140.8	141.0	140.2	142.6	3,190	452,009	141.70	141.0	140.8	141.0	140.2	142.6	3,190	141.70	-0.77%
2011-12-30	142.1	141.4	147.5	140.0	142.3	8,620	1,217,611	141.25	142.1	141.4	147.5	140.0	142.3	8,620	141.25	1.43%
2011-12-29	140.1	140.1	148.0	138.0	140.2	9,460	1,320,045	139.54	140.1	140.1	148.0	138.0	140.2	9,460	139.54	0.00%
2011-12-28	140.1	139.4	142.2	136.0	140.5	22,260	3,086,162	138.64	140.1	139.4	142.2	136.0	140.5	22,260	138.64	-1.55%
2011-12-23	142.3	141.7	146.9	139.8	143.5	12,910	1,827,505	141.56	142.3	141.7	146.9	139.8	143.5	12,910	141.56	-1.11%
2011-12-22	143.9	143.8	144.1	143.5	148.8	6,160	895,639	145.40	143.9	143.8	144.1	143.5	148.8	6,160	145.40	-2.90%
2011-12-21	148.2	148.0	148.5	147.9	150.0	6,320	942,545	149.14	148.2	148.0	148.5	147.9	150.0	6,320	149.14	0.27%
2011-12-20	147.8	147.7	148.0	147.8	150.0	1,210	179,742	148.55	147.8	147.7	148.0	147.8	150.0	1,210	148.55	-1.27%
2011-12-19	149.7	149.0	152.7	149.7	150.7	3,920	588,794	150.20	149.7	149.0	152.7	149.7	150.7	3,920	150.20	-0.40%
2011-12-16	150.3	149.6	157.6	147.1	150.4	4,420	657,074	148.66	150.3	149.6	157.6	147.1	150.4	4,420	148.66	2.18%
2011-12-15	147.1	147.0	148.0	146.0	150.0	10,910	1,613,097	147.85	147.1	147.0	148.0	146.0	150.0	10,910	147.85	-1.61%
2011-12-14	149.5	148.0	150.0	147.5	154.0	18,700	2,785,910	148.98	149.5	148.0	150.0	147.5	154.0	18,700	148.98	-1.97%
2011-12-13	152.5	151.2	157.6	151.2	154.5	8,370	1,272,295	152.01	152.5	151.2	157.6	151.2	154.5	8,370	152.01	-0.46%
2011-12-12	153.2	153.1	157.6	153.0	155.3	6,110	939,860	153.82	153.2	153.1	157.6	153.0	155.3	6,110	153.82	-1.16%
2011-12-09	155.0	152.8	157.0	154.0	158.0	14,230	2,202,596	154.79	155.0	152.8	157.0	154.0	158.0	14,230	154.79	-2.21%
2011-12-08	158.5	158.0	158.5	156.0	162.3	7,740	1,225,833	158.38	158.5	158.0	158.5	156.0	162.3	7,740	158.38	-2.34%
2011-12-07	162.3	161.6	162.4	161.6	163.1	6,450	1,047,647	162.43	162.3	161.6	162.4	161.6	163.1	6,450	162.43	0.19%
2011-12-06	162.0	161.0	162.5	161.9	163.2	7,650	1,244,083	162.63	162.0	161.0	162.5	161.9	163.2	7,650	162.63	-0.06%
2011-12-05	162.1	162.0	163.0	159.0	163.5	16,160	2,616,224	161.90	162.1	162.0	163.0	159.0	163.5	16,160	161.90	2.53%
2011-12-02	158.1	158.1	158.8	155.0	158.2	6,660	1,046,529	157.14	158.1	158.1	158.8	155.0	158.2	6,660	157.14	2.13%
2011-12-01	154.8	154.8	158.5	152.8	166.9	17,650	2,748,975	155.75	154.8	154.8	158.5	152.8	166.9	17,650	155.75	-0.96%
2011-11-30	156.3	154.9	166.0	154.6	158.7	5,090	796,960	156.57	156.3	154.9	166.0	154.6	158.7	5,090	156.57	-1.26%
2011-11-29	158.3	158.3	158.8	157.0	159.4	3,050	484,286	158.78	158.3	158.3	158.8	157.0	159.4	3,050	158.78	0.32%
2011-11-28	157.8	156.0	166.0	156.6	159.4	5,970	945,024	158.30	157.8	156.0	166.0	156.6	159.4	5,970	158.30	0.32%
2011-11-25	157.3	156.0	163.9	155.3	157.3	3,530	551,951	156.36	157.3	156.0	163.9	155.3	157.3	3,530	156.36	0.64%
2011-11-24	156.3	156.1	156.3	156.0	161.0	6,290	1,005,723	159.89	156.3	156.1	156.3	156.0	161.0	6,290	159.89	-2.92%
2011-11-23	161.0	159.8	165.0	159.0	161.8	4,130	662,319	160.37	161.0	159.8	165.0	159.0	161.8	4,130	160.37	2.81%
2011-11-22	156.6	156.6	157.0	154.9	158.0	11,120	1,737,699	156.27	156.6	156.6	157.0	154.9	158.0	11,120	156.27	0.51%
2011-11-21	155.8	155.6	156.0	155.8	159.0	8,280	1,299,819	156.98	155.8	155.6	156.0	155.8	159.0	8,280	156.98	-2.20%
2011-11-18	159.3	158.8	159.5	158.3	162.8	7,780	1,236,266	158.90	159.3	158.8	159.5	158.3	162.8	7,780	158.90	-2.03%
2011-11-17	162.6	161.8	165.0	160.0	164.0	3,380	545,200	161.30	162.6	161.8	165.0	160.0	164.0	3,380	161.30	-0.67%
2011-11-16	163.7	163.1	163.7	161.6	164.0	12,010	1,962,224	163.38	163.7	163.1	163.7	161.6	164.0	12,010	163.38	0.55%
2011-11-15	162.8	162.8	162.9	159.8	165.9	29,880	4,831,513	161.70	162.8	162.8	162.9	159.8	165.9	29,880	161.70	-1.63%
2011-11-14	165.5	165.0	170.0	164.8	186.0	14,300	2,391,790	167.26	165.5	165.0	170.0	164.8	186.0	14,300	167.26	-1.90%
2011-11-11	168.7	168.6	171.0	163.5	172.0	13,510	2,301,678	170.37	168.7	168.6	171.0	163.5	172.0	13,510	170.37	-1.69%
2011-11-10	171.6	171.4	172.0	169.0	172.2	10,580	1,814,174	171.47	171.6	171.4	172.0	169.0	172.2	10,580	171.47	-1.38%
2011-11-09	174.0	173.8	174.0	174.0	177.1	15,620	2,731,665	174.88	174.0	173.8	174.0	174.0	177.1	15,620	174.88	-0.57%
2011-11-08	175.0	175.0	176.8	175.0	177.0	12,260	2,152,218	175.55	175.0	175.0	176.8	175.0	177.0	12,260	175.55	-1.74%
2011-11-07	178.1	177.1	180.0	177.5	179.1	12,780	2,279,841	178.39	178.1	177.1	180.0	177.5	179.1	12,780	178.39	-0.34%
2011-11-04	178.7	178.2	180.3	178.0	182.4	14,200	2,554,033	179.86	178.7	178.2	180.3	178.0	182.4	14,200	179.86	-0.39%
2011-11-03	179.4	178.8	179.4	177.0	180.1	15,090	2,690,491	178.30	179.4	178.8	179.4	177.0	180.1	15,090	178.30	-0.88%
2011-11-02	181.0	180.0	181.0	180.0	183.1	18,320	3,316,414	181.03	181.0	180.0	181.0	180.0	183.1	18,320	181.03	-1.68%
2011-11-01	184.1	182.1	187.7	181.8	187.3	15,010	2,761,561	183.98	184.1	182.1	187.7	181.8	187.3	15,010	183.98	-1.87%
2011-10-31	187.6	187.3	190.0	187.6	191.7	14,750	2,796,167	189.57	187.6	187.3	190.0	187.6	191.7	14,750	189.57	-1.32%
2011-10-28	190.1	190.1	190.5	187.0	190.7	10,770	2,024,599	187.99	190.1	190.1	190.5	187.0	190.7	10,770	187.99	1.77%
2011-10-27	186.8	186.0	208.4	183.6	187.0	29,800	5,531,322	185.61	186.8	186.0	208.4	183.6	187.0	29,800	185.61	1.63%
2011-10-26	183.8	183.8	186.8	180.0	184.9	51,890	9,500,482	183.09	183.8	183.8	186.8	180.0	184.9	51,890	183.09	0.11%
2011-10-25	183.6	178.0	185.0	181.6	188.0	5,450	999,396	183.38	183.6	178.0	185.0	181.6	188.0	5,450	183.38	-1.87%
2011-10-24	187.1	186.5	189.6	186.0	189.6	17,090	3,201,370	187.32	187.1	186.5	189.6	186.0	189.6	17,090	187.32	0.75%
2011-10-21	185.7	184.2	186.6	179.4	185.7	6,830	1,247,362	182.63	185.7	184.2	186.6	179.4	185.7	6,830	182.63	3.57%
2011-10-20	179.3	178.0	181.7	178.6	180.2	8,250	1,481,413	179.57	179.3	178.0	181.7	178.6	180.2	8,250	179.57	-1.16%
2011-10-19	181.4	181.0	183.0	180.0	183.1	16,720	3,034,760	181.50	181.4	181.0	183.0	180.0	183.1	16,720	181.50	-0.55%
2011-10-18	182.4	181.8	186.8	181.8	186.6	7,320	1,340,653	183.15	182.4	181.8	186.8	181.8	186.6	7,320	183.15	-1.62%
2011-10-17	185.4	185.4	188.2	184.5	186.6	10,150	1,884,082	185.62	185.4	185.4	188.2	184.5	186.6	10,150	185.62	0.38%
2011-10-14	184.7	184.3	-	183.6	185.6	9,880	1,827,737	184.99	184.7	184.3	-	183.6	185.6	9,880	184.99	-0.91%
2011-10-13	186.4	185.9	202.0	183.6	186.4	18,160	3,362,310	185.15	186.4	185.9	202.0	183.6	186.4	18,160	185.15	0.27%
2011-10-12	185.9	185.9	189.0	185.3	188.2	3,850	715,100	185.74	185.9	185.9	189.0	185.3	188.2	3,850	185.74	-0.85%
2011-10-11	187.5	187.5	198.0	187.5	195.0	30,280	5,740,599	189.58	187.5	187.5	198.0	187.5	195.0	30,280	189.58	-0.74%
2011-10-10	188.9	187.0	188.9	186.1	189.0	2,430	456,744	187.96	188.9	187.0	188.9	186.1	189.0	2,430	187.96	1.29%
2011-10-07	186.5	186.1	188.9	186.0	200.0	17,470	3,283,226	187.94	186.5	186.1	188.9	186.0	200.0	17,470	187.94	-1.53%
2011-10-06	189.4	189.0	190.6	183.0	190.1	13,540	2,555,518	188.74	189.4	189.0	190.6	183.0	190.1	13,540	188.74	0.85%
2011-10-04	187.8	187.4	188.3	187.4	198.0	3,760	710,625	189.00	187.8	187.4	188.3	187.4	198.0	3,760	189.00	-1.16%
2011-10-03	190.0	190.0	191.0	189.7	193.7	15,440	2,955,805	191.44	190.0	190.0	191.0	189.7	193.7	15,440	191.44	-2.46%
2011-09-30	194.8	193.0	198.6	190.2	197.7	11,640	2,250,250	193.32	194.8	193.0	198.6	190.2	197.7	11,640	193.32	-1.91%
2011-09-28	198.6	193.0	199.1	194.0	202.6	28,090	5,587,129	198.90	198.6	193.0	199.1	194.0	202.6	28,090	198.90	-0.80%
2011-09-27	200.2	197.0	201.8	197.0	201.8	26,850	5,364,562	199.80	200.2	197.0	201.8	197.0	201.8	26,850	199.80	1.16%
2011-09-26	197.9	196.0	197.9	190.0	201.8	8,490	1,687,070	198.71	197.9	196.0	197.9	190.0	201.8	8,490	198.71	-1.74%
2011-09-23	201.4	200.8	201.8	200.8	206.0	46,160	9,263,818	200.69	201.4	200.8	201.8	200.8	206.0	46,160	200.69	-2.14%
2011-09-22	205.8	201.0	205.8	201.2	205.8	13,610	2,778,118	204.12	205.8	201.0	205.8	201.2	205.8	13,610	204.12	0.78%
2011-09-21	204.2	204.0	209.4	203.4	211.0	1,540	319,408	207.41	204.2	204.0	209.4	203.4	211.0	1,540	207.41	-2.48%
2011-09-20	209.4	209.4	210.0	209.0	214.6	13,890	2,937,098	211.45	209.4	209.4	210.0	209.0	214.6	13,890	211.45	-1.69%
2011-09-19	213.0	213.0	213.8	204.4	214.6	22,020	4,657,882	211.53	213.0	213.0	213.8	204.4	214.6	22,020	211.53	2.90%
2011-09-16	207.0	206.2	209.0	207.0	218.8	4,810	1,011,600	210.31	207.0	206.2	209.0	207.0	218.8	4,810	210.31	-3.81%
2011-09-15	215.2	213.0	216.0	210.4	217.0	6,690	1,427,236	213.34	215.2	213.0	216.0	210.4	217.0	6,690	213.34	-0.37%
2011-09-14	216.0	215.8	217.0	216.0	221.8	30,540	6,654,924	217.91	216.0	215.8	217.0	216.0	221.8	30,540	217.91	-1.55%
2011-09-12	219.4	218.2	219.6	218.8	223.0	17,920	3,941,358	219.94	219.4	218.2	219.6	218.8	223.0	17,920	219.94	-1.08%
2011-09-09	221.8	221.8	222.0	220.6	224.6	12,020	2,669,050	222.05	221.8	221.8	222.0	220.6	224.6	12,020	222.05	0.36%
2011-09-08	221.0	219.8	221.0	216.2	223.0	15,930	3,517,836	220.83	221.0	219.8	221.0	216.2	223.0	15,930	220.83	2.22%
2011-09-07	216.2	213.4	217.2	213.0	216.8	32,580	7,013,142	215.26	216.2	213.4	217.2	213.0	216.8	32,580	215.26	1.50%
2011-09-06	213.0	212.6	213.0	211.0	216.0	7,040	1,497,608	212.73	213.0	212.6	213.0	211.0	216.0	7,040	212.73	0.09%
2011-09-05	212.8	212.8	213.2	212.0	216.6	16,820	3,614,530	214.89	212.8	212.8	213.2	212.0	216.6	16,820	214.89	-1.75%
2011-09-02	216.6	216.0	219.6	214.4	217.0	6,750	1,461,270	216.48	216.6	216.0	219.6	214.4	217.0	6,750	216.48	-0.64%
2011-09-01	218.0	215.6	218.0	213.0	218.0	15,750	3,376,400	214.37	218.0	215.6	218.0	213.0	218.0	15,750	214.37	2.25%
2011-08-31	213.2	213.2	214.0	208.2	213.8	11,540	2,447,526	212.09	213.2	213.2	214.0	208.2	213.8	11,540	212.09	1.14%
2011-08-30	210.8	210.4	212.0	207.0	212.0	3,930	826,310	210.26	210.8	210.4	212.0	207.0	212.0	3,930	210.26	2.23%
2011-08-29	206.2	203.0	207.0	200.4	206.2	6,460	1,312,440	203.16	206.2	203.0	207.0	200.4	206.2	6,460	203.16	3.15%
2011-08-26	199.9	198.0	200.8	198.5	200.8	10,490	2,093,580	199.58	199.9	198.0	200.8	198.5	200.8	10,490	199.58	0.35%
2011-08-25	199.2	198.5	204.6	195.0	200.0	17,400	3,444,502	197.96	199.2	198.5	204.6	195.0	200.0	17,400	197.96	1.74%
2011-08-24	195.8	195.0	196.0	195.8	204.0	12,480	2,479,656	198.69	195.8	195.0	196.0	195.8	204.0	12,480	198.69	-2.88%
2011-08-23	201.6	200.0	203.4	200.8	203.0	3,860	777,780	201.50	201.6	200.0	203.4	200.8	203.0	3,860	201.50	0.00%
2011-08-22	201.6	200.6	202.8	195.5	202.0	5,750	1,152,261	200.39	201.6	200.6	202.8	195.5	202.0	5,750	200.39	2.28%
2011-08-19	197.1	197.1	198.4	195.7	202.4	14,670	2,894,827	197.33	197.1	197.1	198.4	195.7	202.4	14,670	197.33	-1.84%
2011-08-18	200.8	200.2	202.4	195.1	201.6	16,670	3,312,964	198.74	200.8	200.2	202.4	195.1	201.6	16,670	198.74	2.66%
2011-08-17	195.6	195.0	195.6	192.2	196.5	12,800	2,496,605	195.05	195.6	195.0	195.6	192.2	196.5	12,800	195.05	2.19%
2011-08-16	191.4	191.4	191.8	191.3	193.7	11,540	2,213,092	191.78	191.4	191.4	191.8	191.3	193.7	11,540	191.78	0.79%
2011-08-15	189.9	189.4	201.0	189.0	190.0	2,370	449,813	189.79	189.9	189.4	201.0	189.0	190.0	2,370	189.79	1.01%
2011-08-12	188.0	187.2	188.0	187.3	190.2	11,250	2,120,863	188.52	188.0	187.2	188.0	187.3	190.2	11,250	188.52	-0.58%
2011-08-11	189.1	189.0	189.4	187.0	189.1	7,300	1,375,010	188.36	189.1	189.0	189.4	187.0	189.1	7,300	188.36	-0.21%
2011-08-10	189.5	189.5	191.3	189.5	194.2	31,870	6,111,672	191.77	189.5	189.5	191.3	189.5	194.2	31,870	191.77	-1.61%
2011-08-09	192.6	192.4	192.6	190.2	197.0	16,550	3,177,101	191.97	192.6	192.4	192.6	190.2	197.0	16,550	191.97	-2.53%
2011-08-08	197.6	197.6	201.0	196.0	202.0	12,090	2,385,682	197.33	197.6	197.6	201.0	196.0	202.0	12,090	197.33	-1.10%
2011-08-05	199.8	199.0	199.9	197.4	203.4	10,780	2,159,641	200.34	199.8	199.0	199.9	197.4	203.4	10,780	200.34	-0.60%
2011-08-04	201.0	199.6	204.6	200.0	204.6	14,220	2,866,218	201.56	201.0	199.6	204.6	200.0	204.6	14,220	201.56	0.00%
2011-08-03	201.0	200.2	201.2	199.5	206.0	16,880	3,384,012	200.47	201.0	200.2	201.2	199.5	206.0	16,880	200.47	-1.18%
2011-08-02	203.4	203.4	209.4	203.4	210.0	10,630	2,187,870	205.82	203.4	203.4	209.4	203.4	210.0	10,630	205.82	-2.77%
2011-08-01	209.2	209.0	214.4	208.2	212.4	16,460	3,476,798	211.23	209.2	209.0	214.4	208.2	212.4	16,460	211.23	-1.04%
2011-07-29	211.4	210.0	212.4	210.0	214.2	6,560	1,389,070	211.75	211.4	210.0	212.4	210.0	214.2	6,560	211.75	-0.94%
2011-07-28	213.4	213.0	214.0	213.4	215.0	5,890	1,262,956	214.42	213.4	213.0	214.0	213.4	215.0	5,890	214.42	-0.84%
2011-07-27	215.2	210.8	215.2	210.0	215.2	1,360	289,000	212.50	215.2	210.8	215.2	210.0	215.2	1,360	212.50	1.32%
2011-07-26	212.4	210.6	212.4	210.6	213.4	4,000	844,922	211.23	212.4	210.6	212.4	210.6	213.4	4,000	211.23	0.19%
2011-07-25	212.0	211.8	215.0	211.2	213.8	4,060	860,864	212.04	212.0	211.8	215.0	211.2	213.8	4,060	212.04	-0.84%
2011-07-22	213.8	211.0	218.0	212.0	216.0	2,980	637,744	214.01	213.8	211.0	218.0	212.0	216.0	2,980	214.01	-0.65%
2011-07-21	215.2	215.0	215.6	214.2	217.0	7,090	1,526,764	215.34	215.2	215.0	215.6	214.2	217.0	7,090	215.34	-1.37%
2011-07-20	218.2	217.6	219.6	209.2	218.2	10,190	2,173,290	213.28	218.2	217.6	219.6	209.2	218.2	10,190	213.28	4.00%
2011-07-19	209.8	209.8	214.6	209.4	214.0	17,170	3,618,620	210.75	209.8	209.8	214.6	209.4	214.0	17,170	210.75	-1.78%
2011-07-18	213.6	212.0	216.0	210.6	214.0	9,450	2,007,804	212.47	213.6	212.0	216.0	210.6	214.0	9,450	212.47	-0.09%
2011-07-15	213.8	213.8	219.6	213.0	216.8	2,960	633,792	214.12	213.8	213.8	219.6	213.0	216.8	2,960	214.12	-1.11%
2011-07-14	216.2	216.2	216.8	213.4	217.6	4,260	918,794	215.68	216.2	216.2	216.8	213.4	217.6	4,260	215.68	0.00%
2011-07-13	216.2	215.8	219.2	212.0	217.6	9,940	2,138,016	215.09	216.2	215.8	219.2	212.0	217.6	9,940	215.09	0.75%
2011-07-12	214.6	213.8	220.0	214.0	217.8	8,960	1,932,882	215.72	214.6	213.8	220.0	214.0	217.8	8,960	215.72	-1.47%
2011-07-11	217.8	217.8	218.6	217.8	222.2	10,960	2,406,182	219.54	217.8	217.8	218.6	217.8	222.2	10,960	219.54	-1.45%
2011-07-08	221.0	220.6	221.8	221.0	225.0	6,430	1,425,360	221.67	221.0	220.6	221.8	221.0	225.0	6,430	221.67	-0.45%
2011-07-07	222.0	222.0	222.6	220.0	224.2	6,430	1,423,716	221.42	222.0	222.0	222.6	220.0	224.2	6,430	221.42	0.09%
2011-07-06	221.8	221.6	222.4	221.8	228.2	9,900	2,211,712	223.41	221.8	221.6	222.4	221.8	228.2	9,900	223.41	-2.80%
2011-07-05	228.2	228.2	228.4	226.0	230.6	7,830	1,786,584	228.17	228.2	228.2	228.4	226.0	230.6	7,830	228.17	1.33%
2011-07-04	225.2	224.6	225.2	220.2	229.4	28,640	6,369,716	222.41	225.2	224.6	225.2	220.2	229.4	28,640	222.41	-1.83%
2011-06-30	229.4	229.0	229.4	227.6	232.6	2,770	634,330	229.00	229.4	229.0	229.4	227.6	232.6	2,770	229.00	0.26%
2011-06-29	228.8	228.8	229.6	228.6	231.6	4,120	944,406	229.22	228.8	228.8	229.6	228.6	231.6	4,120	229.22	0.00%
2011-06-28	228.8	227.4	232.6	227.4	230.0	1,730	395,610	228.68	228.8	227.4	232.6	227.4	230.0	1,730	228.68	-0.44%
2011-06-27	229.8	229.8	235.0	229.8	232.0	2,910	669,648	230.12	229.8	229.8	235.0	229.8	232.0	2,910	230.12	-0.17%
2011-06-24	230.2	228.0	235.0	228.0	233.8	9,540	2,202,004	230.82	230.2	228.0	235.0	228.0	233.8	9,540	230.82	-1.46%
2011-06-23	233.6	232.4	233.6	232.0	235.8	7,170	1,670,662	233.01	233.6	232.4	233.6	232.0	235.8	7,170	233.01	-0.26%
2011-06-22	234.2	232.0	237.8	232.0	238.4	11,840	2,778,714	234.69	234.2	232.0	237.8	232.0	238.4	11,840	234.69	0.00%
2011-06-21	234.2	233.0	235.0	229.0	235.0	9,750	2,272,234	233.05	234.2	233.0	235.0	229.0	235.0	9,750	233.05	1.39%
2011-06-20	231.0	231.0	231.6	230.0	236.2	13,040	3,035,400	232.78	231.0	231.0	231.6	230.0	236.2	13,040	232.78	0.00%
2011-06-17	231.0	230.0	231.6	231.0	237.0	10,870	2,546,308	234.25	231.0	230.0	231.6	231.0	237.0	10,870	234.25	-1.11%
2011-06-16	233.6	233.0	234.0	230.0	235.0	25,180	5,855,044	232.53	233.6	233.0	234.0	230.0	235.0	25,180	232.53	0.43%
2011-06-15	232.6	230.0	232.6	230.8	234.0	9,760	2,269,322	232.51	232.6	230.0	232.6	230.8	234.0	9,760	232.51	0.00%
2011-06-14	232.6	232.2	234.0	231.8	237.8	18,280	4,306,812	235.60	232.6	232.2	234.0	231.8	237.8	18,280	235.60	-0.60%
2011-06-13	234.0	232.0	234.0	234.0	239.0	6,050	1,428,590	236.13	234.0	232.0	234.0	234.0	239.0	6,050	236.13	1.12%
2011-06-10	231.4	231.0	233.8	231.2	237.2	10,800	2,509,982	232.41	231.4	231.0	233.8	231.2	237.2	10,800	232.41	-0.09%
2011-06-09	231.6	226.0	233.4	221.4	233.6	17,540	4,065,712	231.80	231.6	226.0	233.4	221.4	233.6	17,540	231.80	-0.17%
2011-06-08	232.0	231.0	232.0	230.8	241.0	9,320	2,185,242	234.47	232.0	231.0	232.0	230.8	241.0	9,320	234.47	-1.11%
2011-06-07	234.6	233.0	234.6	227.2	236.4	17,380	4,041,397	232.53	234.6	233.0	234.6	227.2	236.4	17,380	232.53	1.56%
2011-06-03	231.0	230.4	233.0	227.0	244.0	32,000	7,499,470	234.36	231.0	230.4	233.0	227.0	244.0	32,000	234.36	-1.53%
2011-06-02	234.6	233.6	234.8	227.0	234.8	28,960	6,729,738	232.38	234.6	233.6	234.8	227.0	234.8	28,960	232.38	3.53%
2011-06-01	226.6	226.6	227.0	216.4	227.0	14,630	3,288,446	224.77	226.6	226.6	227.0	216.4	227.0	14,630	224.77	4.33%
2011-05-31	217.2	217.2	218.0	212.0	218.0	8,750	1,886,198	215.57	217.2	217.2	218.0	212.0	218.0	8,750	215.57	2.36%
2011-05-30	212.2	212.2	213.0	211.6	221.0	22,310	4,760,188	213.37	212.2	212.2	213.0	211.6	221.0	22,310	213.37	-0.38%
2011-05-27	213.0	212.8	213.0	209.4	215.0	37,540	7,965,498	212.19	213.0	212.8	213.0	209.4	215.0	37,540	212.19	4.41%
2011-05-26	204.0	203.6	204.6	189.0	206.0	52,440	10,476,268	199.78	204.0	203.6	204.6	189.0	206.0	52,440	199.78	3.87%
2011-05-25	196.4	195.8	200.0	194.8	207.0	62,600	12,334,042	197.03	196.4	195.8	200.0	194.8	207.0	62,600	197.03	-4.66%
2011-05-24	206.0	206.0	206.4	205.2	214.0	250,080	51,812,733	207.18	206.0	206.0	206.4	205.2	214.0	250,080	207.18	-4.54%
2011-05-23	215.8	215.6	216.0	214.0	226.0	66,950	14,566,998	217.58	215.8	215.6	216.0	214.0	226.0	66,950	217.58	-4.09%
2011-05-20	225.0	225.0	231.0	222.2	231.4	106,090	23,621,104	222.65	225.0	225.0	231.0	222.2	231.4	106,090	222.65	-2.34%
2011-05-19	230.4	230.2	234.0	230.2	238.0	32,860	7,624,370	232.03	230.4	230.2	234.0	230.2	238.0	32,860	232.03	-2.70%
2011-05-18	236.8	236.4	236.8	234.2	239.6	35,690	8,437,818	236.42	236.8	236.4	236.8	234.2	239.6	35,690	236.42	-1.00%
2011-05-17	239.2	238.4	239.2	239.0	246.2	23,040	5,562,376	241.42	239.2	238.4	239.2	239.0	246.2	23,040	241.42	-2.37%
2011-05-16	245.0	244.8	245.0	244.6	249.4	20,320	5,014,512	246.78	245.0	244.8	245.0	244.6	249.4	20,320	246.78	-1.76%
2011-05-13	249.4	249.2	249.6	249.0	250.0	22,620	5,641,950	249.42	249.4	249.2	249.6	249.0	250.0	22,620	249.42	0.16%
2011-05-12	249.0	249.0	254.0	249.0	251.0	27,550	6,879,282	249.70	249.0	249.0	254.0	249.0	251.0	27,550	249.70	-0.56%
2011-05-11	250.4	250.0	252.0	250.4	255.4	22,190	5,606,853	252.67	250.4	250.0	252.0	250.4	255.4	22,190	252.67	-0.63%
2011-05-09	252.0	250.0	252.6	249.8	253.0	15,210	3,833,728	252.05	252.0	250.0	252.6	249.8	253.0	15,210	252.05	0.64%
2011-05-06	250.4	249.8	254.6	249.0	254.6	19,908	4,981,926	250.25	250.4	249.8	254.6	249.0	254.6	19,908	250.25	-0.24%
2011-05-05	251.0	250.6	254.0	250.4	254.8	7,770	1,974,240	254.08	251.0	250.6	254.0	250.4	254.8	7,770	254.08	-0.79%
2011-05-04	253.0	252.2	253.6	249.0	253.0	2,990	753,486	252.00	253.0	252.2	253.6	249.0	253.0	2,990	252.00	0.00%
2011-05-03	253.0	253.0	253.4	252.0	253.8	4,430	1,120,766	252.99	253.0	253.0	253.4	252.0	253.8	4,430	252.99	0.40%
2011-04-29	252.0	251.2	252.6	250.6	252.4	29,020	7,287,868	251.13	252.0	251.2	252.6	250.6	252.4	29,020	251.13	0.16%
2011-04-28	251.6	250.0	251.6	247.8	251.6	38,970	9,752,658	250.26	251.6	250.0	251.6	247.8	251.6	38,970	250.26	0.88%
2011-04-27	249.4	248.8	249.4	246.0	251.0	56,260	14,010,152	249.03	249.4	248.8	249.4	246.0	251.0	56,260	249.03	0.24%
2011-04-26	248.8	248.0	250.8	247.0	251.0	57,280	14,253,622	248.84	248.8	248.0	250.8	247.0	251.0	57,280	248.84	-0.88%
2011-04-21	251.0	250.8	251.0	250.0	253.2	13,160	3,305,774	251.20	251.0	250.8	251.0	250.0	253.2	13,160	251.20	-0.08%
2011-04-20	251.2	251.0	251.8	251.2	254.2	69,260	17,476,162	252.33	251.2	251.0	251.8	251.2	254.2	69,260	252.33	-1.02%
2011-04-19	253.8	253.4	254.6	248.8	254.0	61,300	15,457,568	252.16	253.8	253.4	254.6	248.8	254.0	61,300	252.16	0.79%
2011-04-18	251.8	251.0	253.0	248.2	255.2	46,860	11,825,972	252.37	251.8	251.0	253.0	248.2	255.2	46,860	252.37	-1.95%
2011-04-15	256.8	255.0	256.8	254.2	256.8	30,840	7,866,926	255.09	256.8	255.0	256.8	254.2	256.8	30,840	255.09	0.78%
2011-04-14	254.8	254.8	258.0	252.4	258.0	86,360	21,967,290	254.37	254.8	254.8	258.0	252.4	258.0	86,360	254.37	-2.45%
2011-04-13	261.2	260.2	264.0	258.0	265.0	45,310	11,780,718	260.00	261.2	260.2	264.0	258.0	265.0	45,310	260.00	-1.21%
2011-04-12	264.4	263.4	265.0	261.4	265.2	59,090	15,558,532	263.30	264.4	263.4	265.0	261.4	265.2	59,090	263.30	1.46%
2011-04-11	260.6	260.0	261.4	251.2	261.4	36,320	9,426,604	259.54	260.6	260.0	261.4	251.2	261.4	36,320	259.54	-0.08%
2011-04-08	260.8	260.2	260.8	256.8	260.8	25,380	6,575,540	259.08	260.8	260.2	260.8	256.8	260.8	25,380	259.08	-0.15%
2011-04-07	261.2	261.0	261.4	256.6	261.2	100,970	26,122,998	258.72	261.2	261.0	261.4	256.6	261.2	100,970	258.72	0.93%
2011-04-06	258.8	258.0	259.0	250.0	258.8	69,440	17,702,368	254.93	258.8	258.0	259.0	250.0	258.8	69,440	254.93	3.11%
2011-04-04	251.0	250.2	251.0	250.0	252.8	62,560	15,674,518	250.55	251.0	250.2	251.0	250.0	252.8	62,560	250.55	0.40%
2011-04-01	250.0	249.8	250.6	248.6	253.0	56,510	14,158,982	250.56	250.0	249.8	250.6	248.6	253.0	56,510	250.56	-0.24%
2011-03-31	250.6	250.2	252.0	249.4	254.6	34,120	8,563,926	250.99	250.6	250.2	252.0	249.4	254.6	34,120	250.99	-0.16%
2011-03-30	251.0	250.4	251.0	247.0	252.4	69,180	17,294,076	249.99	251.0	250.4	251.0	247.0	252.4	69,180	249.99	0.72%
2011-03-29	249.2	249.0	249.2	247.4	250.6	21,800	5,432,264	249.19	249.2	249.0	249.2	247.4	250.6	21,800	249.19	-0.32%
2011-03-28	250.0	250.0	250.4	246.4	251.0	27,050	6,724,426	248.59	250.0	250.0	250.4	246.4	251.0	27,050	248.59	0.81%
2011-03-25	248.0	248.0	249.2	247.4	252.0	22,540	5,611,786	248.97	248.0	248.0	249.2	247.4	252.0	22,540	248.97	-0.80%
2011-03-24	250.0	250.0	251.0	249.6	254.0	19,920	5,004,564	251.23	250.0	250.0	251.0	249.6	254.0	19,920	251.23	-1.11%
2011-03-23	252.8	252.2	252.8	248.4	253.4	11,510	2,885,098	250.66	252.8	252.2	252.8	248.4	253.4	11,510	250.66	0.48%
2011-03-22	251.6	251.2	251.6	250.2	255.2	32,940	8,312,600	252.36	251.6	251.2	251.6	250.2	255.2	32,940	252.36	-1.56%
2011-03-21	255.6	255.0	255.6	250.6	255.6	15,710	4,001,774	254.73	255.6	255.0	255.6	250.6	255.6	15,710	254.73	1.43%
2011-03-18	252.0	250.6	252.0	247.4	252.8	24,030	6,010,350	250.12	252.0	250.6	252.0	247.4	252.8	24,030	250.12	0.72%
2011-03-17	250.2	249.8	253.0	246.8	254.6	51,330	12,800,606	249.38	250.2	249.8	253.0	246.8	254.6	51,330	249.38	-0.56%
2011-03-16	251.6	251.4	253.0	248.8	255.6	20,800	5,235,524	251.71	251.6	251.4	253.0	248.8	255.6	20,800	251.71	0.24%
2011-03-15	251.0	251.0	253.4	251.0	259.8	65,160	16,574,248	254.36	251.0	251.0	253.4	251.0	259.8	65,160	254.36	-3.61%
2011-03-14	260.4	260.2	266.0	259.8	271.8	32,880	8,652,634	263.16	260.4	260.2	266.0	259.8	271.8	32,880	263.16	-2.69%
2011-03-11	267.6	267.0	270.0	263.6	271.4	26,590	7,150,440	268.91	267.6	267.0	270.0	263.6	271.4	26,590	268.91	0.90%
2011-03-10	265.2	264.8	267.0	254.0	268.0	32,970	8,616,068	261.33	265.2	264.8	267.0	254.0	268.0	32,970	261.33	3.19%
2011-03-09	257.0	256.0	258.0	251.2	258.0	55,120	14,082,336	255.49	257.0	256.0	258.0	251.2	258.0	55,120	255.49	0.55%
2011-03-08	255.6	255.6	257.6	253.6	258.8	29,290	7,484,796	255.54	255.6	255.6	257.6	253.6	258.8	29,290	255.54	1.75%
2011-03-07	251.2	251.2	254.6	249.6	252.8	9,430	2,365,092	250.81	251.2	251.2	254.6	249.6	252.8	9,430	250.81	0.40%
2011-03-04	250.2	250.0	252.0	248.6	252.2	13,910	3,476,450	249.92	250.2	250.0	252.0	248.6	252.2	13,910	249.92	0.48%
2011-03-03	249.0	248.8	252.4	247.6	250.8	52,430	13,043,972	248.79	249.0	248.8	252.4	247.6	250.8	52,430	248.79	-1.35%
2011-03-02	252.4	252.2	253.0	249.0	256.0	16,710	4,214,154	252.19	252.4	252.2	253.0	249.0	256.0	16,710	252.19	-2.17%
2011-03-01	258.0	258.0	259.0	254.6	261.0	32,910	8,463,340	257.17	258.0	258.0	259.0	254.6	261.0	32,910	257.17	0.78%
2011-02-28	256.0	255.8	256.0	256.0	265.6	14,710	3,810,896	259.07	256.0	255.8	256.0	256.0	265.6	14,710	259.07	-2.51%
2011-02-25	262.6	262.4	265.0	255.6	266.0	11,680	3,032,134	259.60	262.6	262.4	265.0	255.6	266.0	11,680	259.60	2.82%
2011-02-24	255.4	255.2	261.0	253.8	263.0	25,490	6,573,138	257.87	255.4	255.2	261.0	253.8	263.0	25,490	257.87	-2.52%
2011-02-23	262.0	261.2	262.0	259.2	265.2	15,890	4,155,384	261.51	262.0	261.2	262.0	259.2	265.2	15,890	261.51	0.85%
2011-02-22	259.8	259.0	260.0	258.2	270.0	38,490	10,020,920	260.35	259.8	259.0	260.0	258.2	270.0	38,490	260.35	-4.20%
2011-02-21	271.2	271.0	282.0	271.0	284.8	35,220	9,677,300	274.77	271.2	271.0	282.0	271.0	284.8	35,220	274.77	-4.91%
2011-02-18	285.2	284.8	288.4	283.4	288.6	25,190	7,176,920	284.91	285.2	284.8	288.4	283.4	288.6	25,190	284.91	-1.72%
2011-02-17	290.2	290.0	292.0	287.4	293.0	17,050	4,938,530	289.65	290.2	290.0	292.0	287.4	293.0	17,050	289.65	-0.75%
2011-02-16	292.4	291.0	293.0	289.4	293.6	25,390	7,412,440	291.94	292.4	291.0	293.0	289.4	293.6	25,390	291.94	-1.68%
2011-02-15	297.4	297.2	297.8	289.0	297.8	44,100	12,990,340	294.57	297.4	297.2	297.8	289.0	297.8	44,100	294.57	1.71%
2011-02-14	292.4	292.0	295.6	291.0	299.6	28,520	8,409,288	294.86	292.4	292.0	295.6	291.0	299.6	28,520	294.86	-1.88%
2011-02-11	298.0	298.8	301.0	295.0	309.8	41,330	12,372,774	299.37	298.0	298.8	301.0	295.0	309.8	41,330	299.37	-3.81%
2011-02-10	309.8	309.8	310.0	306.6	311.2	70,170	21,711,956	309.42	309.8	309.8	310.0	306.6	311.2	70,170	309.42	-0.06%
2011-02-09	310.0	309.6	310.0	308.0	320.0	66,060	20,569,380	311.37	310.0	309.6	310.0	308.0	320.0	66,060	311.37	-0.58%
2011-02-08	311.8	311.2	312.0	300.0	312.2	46,600	14,419,550	309.43	311.8	311.2	312.0	300.0	312.2	46,600	309.43	2.16%
2011-02-07	305.2	304.8	305.4	304.0	305.8	19,320	5,891,602	304.95	305.2	304.8	305.4	304.0	305.8	19,320	304.95	-0.07%
2011-02-02	305.4	305.2	306.0	305.4	307.2	17,900	5,482,444	306.28	305.4	305.2	306.0	305.4	307.2	17,900	306.28	0.73%
2011-02-01	303.2	303.0	303.2	302.8	304.2	29,520	8,961,048	303.56	303.2	303.0	303.2	302.8	304.2	29,520	303.56	0.53%
2011-01-31	301.6	301.0	302.4	297.0	303.0	21,410	6,427,038	300.19	301.6	301.0	302.4	297.0	303.0	21,410	300.19	-0.66%
2011-01-28	303.6	303.6	305.0	299.6	304.6	26,460	8,011,212	302.77	303.6	303.6	305.0	299.6	304.6	26,460	302.77	1.95%
2011-01-27	297.8	298.0	299.8	292.4	300.0	38,690	11,453,144	296.02	297.8	298.0	299.8	292.4	300.0	38,690	296.02	2.20%
2011-01-26	291.4	291.4	292.2	290.6	293.8	52,650	15,361,458	291.77	291.4	291.4	292.2	290.6	293.8	52,650	291.77	-1.15%
2011-01-25	294.8	294.0	294.8	293.2	297.4	52,570	15,498,808	294.82	294.8	294.0	294.8	293.2	297.4	52,570	294.82	0.20%
2011-01-24	294.2	294.0	296.0	294.0	299.8	34,370	10,174,638	296.03	294.2	294.0	296.0	294.0	299.8	34,370	296.03	-1.28%
2011-01-21	298.0	298.4	298.6	294.4	300.0	45,720	13,600,112	297.47	298.0	298.4	298.6	294.4	300.0	45,720	297.47	0.00%
2011-01-20	298.0	298.0	298.8	296.0	299.2	90,140	26,837,478	297.73	298.0	298.0	298.8	296.0	299.2	90,140	297.73	0.47%
2011-01-19	296.6	294.0	296.6	292.4	298.0	75,790	22,449,358	296.20	296.6	294.0	296.6	292.4	298.0	75,790	296.20	1.51%
2011-01-18	292.2	291.4	292.2	288.4	293.4	112,850	32,899,058	291.53	292.2	291.4	292.2	288.4	293.4	112,850	291.53	0.41%
2011-01-17	291.0	291.0	291.6	288.0	294.8	68,320	19,855,982	290.63	291.0	291.0	291.6	288.0	294.8	68,320	290.63	1.04%
2011-01-14	288.0	287.6	288.0	282.6	288.2	64,020	18,295,578	285.78	288.0	287.6	288.0	282.6	288.2	64,020	285.78	2.06%
2011-01-13	282.2	280.0	284.0	279.0	286.8	103,520	29,247,632	282.53	282.2	280.0	284.0	279.0	286.8	103,520	282.53	0.71%
2011-01-12	280.2	280.0	283.0	278.6	283.0	28,830	8,066,530	279.80	280.2	280.0	283.0	278.6	283.0	28,830	279.80	-0.57%
2011-01-11	281.8	279.6	283.0	278.0	286.8	15,880	4,451,466	280.32	281.8	279.6	283.0	278.0	286.8	15,880	280.32	-0.49%
2011-01-10	283.2	283.0	285.0	280.8	285.0	17,540	4,970,122	283.36	283.2	283.0	285.0	280.8	285.0	17,540	283.36	-0.35%
2011-01-07	284.2	283.6	285.0	282.2	285.4	124,780	35,437,822	284.00	284.2	283.6	285.0	282.2	285.4	124,780	284.00	0.28%
2011-01-06	283.4	283.4	283.8	281.4	285.6	39,080	11,060,228	283.02	283.4	283.4	283.8	281.4	285.6	39,080	283.02	-0.42%
2011-01-05	284.6	284.0	285.4	282.8	286.2	60,030	17,127,338	285.31	284.6	284.0	285.4	282.8	286.2	60,030	285.31	-1.18%
2011-01-04	288.0	287.0	288.0	286.0	289.0	47,800	13,733,924	287.32	288.0	287.0	288.0	286.0	289.0	47,800	287.32	0.49%
2011-01-03	286.6	286.0	288.0	283.4	288.0	66,740	19,067,958	285.71	286.6	286.0	288.0	283.4	288.0	66,740	285.71	-0.35%
2010-12-31	287.6	284.0	288.4	282.0	288.4	22,450	6,415,990	285.79	287.6	284.0	288.4	282.0	288.4	22,450	285.79	1.27%
2010-12-30	284.0	282.0	284.0	280.0	284.0	77,060	21,744,448	282.18	284.0	282.0	284.0	280.0	284.0	77,060	282.18	0.07%
2010-12-29	283.8	281.4	284.0	280.6	284.8	31,110	8,808,708	283.15	283.8	281.4	284.0	280.6	284.8	31,110	283.15	-0.42%
2010-12-28	285.0	285.0	286.0	279.8	285.4	34,560	9,781,222	283.02	285.0	285.0	286.0	279.8	285.4	34,560	283.02	0.07%
2010-12-24	284.8	282.4	286.0	278.0	285.4	25,320	7,148,692	282.33	284.8	282.4	286.0	278.0	285.4	25,320	282.33	0.28%
2010-12-23	284.0	283.6	284.0	282.2	286.0	12,810	3,644,936	284.54	284.0	283.6	284.0	282.2	286.0	12,810	284.54	-0.98%
2010-12-22	286.8	286.6	289.0	284.4	290.4	130,660	37,462,606	286.72	286.8	286.6	289.0	284.4	290.4	130,660	286.72	-0.28%
2010-12-21	287.6	285.0	288.2	280.0	288.6	39,170	11,201,238	285.96	287.6	285.0	288.2	280.0	288.6	39,170	285.96	-2.18%
2010-12-20	294.0	293.0	294.4	287.4	294.2	267,640	77,855,434	290.90	294.0	293.0	294.4	287.4	294.2	267,640	290.90	3.52%
2010-12-17	284.0	283.4	284.0	277.8	284.2	75,050	21,135,882	281.62	284.0	283.4	284.0	277.8	284.2	75,050	281.62	1.50%
2010-12-16	279.8	279.8	281.4	277.8	288.0	65,640	18,429,844	280.77	279.8	279.8	281.4	277.8	288.0	65,640	280.77	-4.31%
2010-12-15	292.4	292.4	292.6	289.6	294.0	77,910	22,737,832	291.85	292.4	292.4	292.6	289.6	294.0	77,910	291.85	0.55%
2010-12-14	290.8	290.0	291.4	284.2	292.0	126,730	36,710,240	289.67	290.8	290.0	291.4	284.2	292.0	126,730	289.67	2.04%
2010-12-13	285.0	285.0	285.4	281.0	285.8	102,460	29,073,426	283.75	285.0	285.0	285.4	281.0	285.8	102,460	283.75	3.11%
2010-12-10	276.4	275.2	278.0	269.6	301.0	116,450	32,008,392	274.87	276.4	275.2	278.0	269.6	301.0	116,450	274.87	2.45%
2010-12-09	269.8	269.8	272.8	261.8	269.8	34,510	9,213,860	266.99	269.8	269.8	272.8	261.8	269.8	34,510	266.99	2.12%
2010-12-08	264.2	264.0	266.6	264.0	271.0	25,460	6,741,480	264.79	264.2	264.0	266.6	264.0	271.0	25,460	264.79	-1.34%
2010-12-07	267.8	267.8	271.0	267.8	272.0	14,450	3,881,654	268.63	267.8	267.8	271.0	267.8	272.0	14,450	268.63	-0.81%
2010-12-06	270.0	269.2	270.0	267.8	272.0	10,290	2,775,028	269.68	270.0	269.2	270.0	267.8	272.0	10,290	269.68	0.75%
2010-12-03	268.0	266.0	269.4	267.6	271.4	28,270	7,601,270	268.88	268.0	266.0	269.4	267.6	271.4	28,270	268.88	1.98%
2010-12-02	262.8	262.0	266.6	262.2	266.6	40,570	10,750,632	264.99	262.8	262.0	266.6	262.2	266.6	40,570	264.99	-0.23%
2010-12-01	263.4	263.0	272.0	262.0	265.4	28,880	7,614,488	263.66	263.4	263.0	272.0	262.0	265.4	28,880	263.66	-1.72%
2010-11-30	268.0	266.2	269.2	266.6	270.2	21,600	5,801,430	268.58	268.0	266.2	269.2	266.6	270.2	21,600	268.58	0.75%
2010-11-29	266.0	265.0	266.0	257.0	266.0	24,640	6,466,548	262.44	266.0	265.0	266.0	257.0	266.0	24,640	262.44	3.10%
2010-11-26	258.0	258.0	266.0	257.0	261.8	10,410	2,706,908	260.03	258.0	258.0	266.0	257.0	261.8	10,410	260.03	-1.15%
2010-11-25	261.0	260.4	264.8	258.6	261.6	2,560	665,146	259.82	261.0	260.4	264.8	258.6	261.6	2,560	259.82	0.31%
2010-11-24	260.2	260.2	263.0	254.4	260.4	12,810	3,286,736	256.58	260.2	260.2	263.0	254.4	260.4	12,810	256.58	1.72%
2010-11-23	255.8	254.0	256.2	249.0	257.0	63,580	15,926,320	250.49	255.8	254.0	256.2	249.0	257.0	63,580	250.49	2.73%
2010-11-22	249.0	248.6	250.0	246.2	256.0	77,020	19,129,334	248.37	249.0	248.6	250.0	246.2	256.0	77,020	248.37	-2.73%
2010-11-19	256.0	253.8	256.0	251.2	257.6	46,800	11,949,708	255.34	256.0	253.8	256.0	251.2	257.6	46,800	255.34	-0.85%
2010-11-18	258.2	258.0	261.6	253.2	261.8	34,380	8,795,842	255.84	258.2	258.0	261.6	253.2	261.8	34,380	255.84	2.62%
2010-11-17	251.6	251.2	252.4	251.6	259.6	92,980	23,870,760	256.73	251.6	251.2	252.4	251.6	259.6	92,980	256.73	-2.56%
2010-11-16	258.2	258.0	258.4	258.0	261.8	21,170	5,486,642	259.17	258.2	258.0	258.4	258.0	261.8	21,170	259.17	-2.27%
2010-11-15	264.2	264.0	267.2	262.6	280.0	13,380	3,551,236	265.41	264.2	264.0	267.2	262.6	280.0	13,380	265.41	-2.08%
2010-11-12	269.8	269.0	271.4	266.0	275.0	28,200	7,598,950	269.47	269.8	269.0	271.4	266.0	275.0	28,200	269.47	-1.32%
2010-11-11	273.4	273.4	276.2	273.2	281.0	34,530	9,491,568	274.88	273.4	273.4	276.2	273.2	281.0	34,530	274.88	-1.65%
2010-11-10	278.0	278.0	278.8	276.8	280.0	15,240	4,239,680	278.19	278.0	278.0	278.8	276.8	280.0	15,240	278.19	0.43%
2010-11-09	276.8	276.8	277.6	276.8	286.0	28,520	7,962,442	279.19	276.8	276.8	277.6	276.8	286.0	28,520	279.19	-2.81%
2010-11-08	284.8	284.4	285.0	283.0	285.4	11,490	3,270,600	284.65	284.8	284.4	285.0	283.0	285.4	11,490	284.65	0.21%
2010-11-05	284.2	284.0	284.2	279.0	285.2	19,770	5,584,946	282.50	284.2	284.0	284.2	279.0	285.2	19,770	282.50	1.86%
2010-11-04	279.0	278.2	284.0	276.2	280.0	13,580	3,768,418	277.50	279.0	278.2	284.0	276.2	280.0	13,580	277.50	0.94%
2010-11-03	276.4	275.8	276.4	274.4	276.4	11,550	3,180,562	275.37	276.4	275.8	276.4	274.4	276.4	11,550	275.37	0.00%
2010-11-02	276.4	275.8	280.2	275.4	281.0	17,380	4,833,960	278.13	276.4	275.8	280.2	275.4	281.0	17,380	278.13	-1.22%
2010-11-01	279.8	279.6	281.4	279.8	282.6	40,510	11,370,674	280.69	279.8	279.6	281.4	279.8	282.6	40,510	280.69	-0.50%
2010-10-29	281.2	281.0	281.2	280.4	281.6	9,230	2,592,072	280.83	281.2	281.0	281.2	280.4	281.6	9,230	280.83	0.14%
2010-10-28	280.8	280.8	284.0	280.0	284.0	10,870	3,052,730	280.84	280.8	280.8	284.0	280.0	284.0	10,870	280.84	-0.43%
2010-10-27	282.0	282.0	285.0	280.8	285.0	10,060	2,841,828	282.49	282.0	282.0	285.0	280.8	285.0	10,060	282.49	-0.70%
2010-10-26	284.0	284.0	286.0	281.0	287.6	14,350	4,076,768	284.10	284.0	284.0	286.0	281.0	287.6	14,350	284.10	0.21%
2010-10-25	283.4	283.2	283.8	279.2	283.4	17,460	4,923,276	281.97	283.4	283.2	283.8	279.2	283.4	17,460	281.97	0.64%
2010-10-22	281.6	281.0	285.0	278.0	282.4	27,770	7,764,442	279.60	281.6	281.0	285.0	278.0	282.4	27,770	279.60	1.00%
2010-10-21	278.8	278.2	285.0	278.0	284.0	18,420	5,154,002	279.80	278.8	278.2	285.0	278.0	284.0	18,420	279.80	-0.99%
2010-10-20	281.6	281.2	281.8	280.0	284.0	17,170	4,833,770	281.52	281.6	281.2	281.8	280.0	284.0	17,170	281.52	-2.63%
2010-10-19	289.2	288.8	291.0	286.0	291.0	17,170	4,952,090	288.42	289.2	288.8	291.0	286.0	291.0	17,170	288.42	-0.69%
2010-10-18	291.2	290.6	292.4	290.0	293.2	24,350	7,086,396	291.02	291.2	290.6	292.4	290.0	293.2	24,350	291.02	0.48%
2010-10-15	289.8	289.8	290.6	289.0	292.4	20,460	5,942,188	290.43	289.8	289.8	290.6	289.0	292.4	20,460	290.43	-0.82%
2010-10-14	292.2	292.2	293.6	290.0	294.2	93,570	27,296,420	291.72	292.2	292.2	293.6	290.0	294.2	93,570	291.72	0.62%
2010-10-13	290.4	290.0	291.0	285.6	291.4	40,090	11,578,508	288.81	290.4	290.0	291.0	285.6	291.4	40,090	288.81	1.04%
2010-10-12	287.4	286.6	289.0	285.2	288.6	32,390	9,300,272	287.13	287.4	286.6	289.0	285.2	288.6	32,390	287.13	-0.76%
2010-10-11	289.6	289.0	292.0	288.6	292.4	7,410	2,146,330	289.65	289.6	289.0	292.0	288.6	292.4	7,410	289.65	-0.62%
2010-10-08	291.4	291.0	294.0	291.4	294.4	38,450	11,254,394	292.70	291.4	291.0	294.0	291.4	294.4	38,450	292.70	-1.29%
2010-10-07	295.2	294.6	296.4	292.4	297.0	63,890	18,852,840	295.08	295.2	294.6	296.4	292.4	297.0	63,890	295.08	0.14%
2010-10-06	294.8	294.4	298.0	286.8	295.4	60,070	17,571,194	292.51	294.8	294.4	298.0	286.8	295.4	60,070	292.51	2.36%
2010-10-05	288.0	287.0	298.0	278.0	290.0	58,830	16,710,868	284.05	288.0	287.0	298.0	278.0	290.0	58,830	284.05	1.77%
2010-10-04	283.0	282.4	285.0	278.4	284.8	35,100	9,875,192	281.34	283.0	282.4	285.0	278.4	284.8	35,100	281.34	-0.91%
2010-09-30	285.6	285.2	286.2	281.2	286.2	15,530	4,412,588	284.13	285.6	285.2	286.2	281.2	286.2	15,530	284.13	0.35%
2010-09-29	284.6	284.0	286.2	282.8	285.0	10,420	2,961,410	284.20	284.6	284.0	286.2	282.8	285.0	10,420	284.20	0.57%
2010-09-28	283.0	282.0	284.0	282.2	285.2	3,690	1,045,516	283.34	283.0	282.0	284.0	282.2	285.2	3,690	283.34	0.57%
2010-09-27	281.4	281.4	285.2	281.4	289.2	18,610	5,265,594	282.94	281.4	281.4	285.2	281.4	289.2	18,610	282.94	-1.54%
2010-09-24	285.8	285.2	291.0	283.0	288.2	34,140	9,720,656	284.73	285.8	285.2	291.0	283.0	288.2	34,140	284.73	-0.76%
2010-09-22	288.0	288.0	388.0	286.6	289.0	13,620	3,918,350	287.69	288.0	288.0	388.0	286.6	289.0	13,620	287.69	0.14%
2010-09-21	287.6	287.6	290.0	285.8	296.0	24,310	6,998,474	287.88	287.6	287.6	290.0	285.8	296.0	24,310	287.88	-1.84%
2010-09-20	293.0	293.0	295.6	292.4	296.0	1,300	381,286	293.30	293.0	293.0	295.6	292.4	296.0	1,300	293.30	-0.88%
2010-09-17	295.6	293.8	296.0	287.8	295.6	10,920	3,214,078	294.33	295.6	293.8	296.0	287.8	295.6	10,920	294.33	2.78%
2010-09-16	287.6	286.8	290.0	285.8	288.6	33,660	9,675,738	287.46	287.6	286.8	290.0	285.8	288.6	33,660	287.46	-0.28%
2010-09-15	288.4	288.0	294.0	286.0	290.0	7,850	2,261,692	288.11	288.4	288.0	294.0	286.0	290.0	7,850	288.11	-1.10%
2010-09-14	291.6	290.4	294.0	289.0	292.0	19,030	5,546,866	291.48	291.6	290.4	294.0	289.0	292.0	19,030	291.48	0.55%
2010-09-13	290.0	289.0	299.8	285.0	295.0	3,840	1,109,622	288.96	290.0	289.0	299.8	285.0	295.0	3,840	288.96	-1.02%
2010-09-10	293.0	292.6	298.6	292.6	309.8	54,080	16,021,102	296.25	293.0	292.6	298.6	292.6	309.8	54,080	296.25	-2.98%
2010-09-09	302.0	300.0	304.0	300.0	304.4	43,760	13,220,878	302.12	302.0	300.0	304.0	300.0	304.4	43,760	302.12	1.34%
2010-09-08	298.0	297.0	305.0	295.6	307.6	74,910	22,442,254	299.59	298.0	297.0	305.0	295.6	307.6	74,910	299.59	-2.04%
2010-09-07	304.2	302.6	306.8	301.4	312.0	114,300	34,904,916	305.38	304.2	302.6	306.8	301.4	312.0	114,300	305.38	-1.74%
2010-09-06	309.6	305.0	311.0	301.4	311.8	40,410	12,408,432	307.06	309.6	305.0	311.0	301.4	311.8	40,410	307.06	1.64%
2010-09-03	304.6	304.2	304.6	304.0	304.8	3,020	919,696	304.54	304.6	304.2	304.6	304.0	304.8	3,020	304.54	0.26%
2010-09-02	303.8	303.4	305.4	303.4	305.0	9,160	2,789,580	304.54	303.8	303.4	305.4	303.4	305.0	9,160	304.54	1.33%
2010-09-01	299.8	299.8	304.0	293.2	300.2	7,320	2,189,950	299.17	299.8	299.8	304.0	293.2	300.2	7,320	299.17	2.60%
2010-08-31	292.2	291.2	292.8	285.0	298.0	13,820	4,040,542	292.37	292.2	291.2	292.8	285.0	298.0	13,820	292.37	2.31%
2010-08-30	285.6	284.0	285.6	281.2	286.0	4,770	1,362,704	285.68	285.6	284.0	285.6	281.2	286.0	4,770	285.68	3.25%
2010-08-27	276.6	276.4	279.0	271.4	277.0	2,750	754,874	274.50	276.6	276.4	279.0	271.4	277.0	2,750	274.50	0.36%
2010-08-26	275.6	275.2	275.6	269.8	278.0	4,660	1,280,414	274.77	275.6	275.2	275.6	269.8	278.0	4,660	274.77	2.23%
2010-08-25	269.6	269.6	271.4	266.2	277.0	6,890	1,869,914	271.40	269.6	269.6	271.4	266.2	277.0	6,890	271.40	-2.60%
2010-08-24	276.8	275.6	279.0	275.8	285.8	8,780	2,439,196	277.81	276.8	275.6	279.0	275.8	285.8	8,780	277.81	-3.62%
2010-08-23	287.2	287.2	288.0	285.0	289.0	2,310	662,942	286.99	287.2	287.2	288.0	285.0	289.0	2,310	286.99	0.28%
2010-08-20	286.4	286.0	292.0	283.0	290.0	9,890	2,835,890	286.74	286.4	286.0	292.0	283.0	290.0	9,890	286.74	-1.92%
2010-08-19	292.0	290.2	312.0	289.4	292.2	25,950	7,527,906	290.09	292.0	290.2	312.0	289.4	292.2	25,950	290.09	0.00%
2010-08-18	292.0	292.0	305.0	291.6	302.4	13,480	3,962,458	293.95	292.0	292.0	305.0	291.6	302.4	13,480	293.95	-3.44%
2010-08-17	302.4	302.0	305.0	301.0	305.0	10,060	3,043,414	302.53	302.4	302.0	305.0	301.0	305.0	10,060	302.53	0.13%
2010-08-16	302.0	302.0	305.0	294.8	302.0	7,110	2,106,296	296.24	302.0	302.0	305.0	294.8	302.0	7,110	296.24	2.03%
2010-08-13	296.0	295.6	296.0	287.0	296.2	9,780	2,827,888	289.15	296.0	295.6	296.0	287.0	296.2	9,780	289.15	1.02%
2010-08-12	293.0	292.4	300.0	291.6	296.8	4,270	1,252,432	293.31	293.0	292.4	300.0	291.6	296.8	4,270	293.31	-1.68%
2010-08-11	298.0	297.8	303.0	294.8	305.0	4,660	1,382,480	296.67	298.0	297.8	303.0	294.8	305.0	4,660	296.67	-0.07%
2010-08-10	298.2	298.2	312.0	293.8	308.0	11,890	3,559,886	299.40	298.2	298.2	312.0	293.8	308.0	11,890	299.40	-3.24%
2010-08-09	308.2	308.0	308.2	307.4	317.8	11,290	3,502,214	310.21	308.2	308.0	308.2	307.4	317.8	11,290	310.20	-1.97%
2010-08-06	314.4	314.4	317.8	313.8	318.0	4,460	1,405,412	315.11	314.4	314.4	317.8	313.8	318.0	4,460	315.11	-0.51%
2010-08-05	316.0	316.0	318.6	315.6	319.0	2,860	904,098	316.12	316.0	316.0	318.6	315.6	319.0	2,860	316.12	-0.13%
2010-08-04	316.4	316.4	317.2	316.0	319.6	10,730	3,413,346	318.11	316.4	316.4	317.2	316.0	319.6	10,730	318.11	-0.88%
2010-08-03	319.2	319.2	321.0	319.0	321.4	4,450	1,423,632	319.92	319.2	319.2	321.0	319.0	321.4	4,450	319.92	0.00%
2010-08-02	319.2	319.0	335.0	317.8	320.0	2,150	685,736	318.95	319.2	319.0	335.0	317.8	320.0	2,150	318.95	-0.19%
2010-07-30	319.8	319.0	320.6	317.6	320.6	4,910	1,570,222	319.80	319.8	319.0	320.6	317.6	320.6	4,910	319.80	0.63%
2010-07-29	317.8	317.4	318.0	314.6	318.0	11,740	3,711,188	316.11	317.8	317.4	318.0	314.6	318.0	11,740	316.11	0.57%
2010-07-28	316.0	315.8	318.0	315.4	320.0	5,110	1,622,218	317.46	316.0	315.8	318.0	315.4	320.0	5,110	317.46	-1.25%
2010-07-27	320.0	319.8	324.0	317.0	322.0	5,280	1,684,524	319.04	320.0	319.8	324.0	317.0	322.0	5,280	319.04	0.00%
2010-07-26	320.0	320.0	325.8	318.0	323.0	11,920	3,814,750	320.03	320.0	320.0	325.8	318.0	323.0	11,920	320.03	-0.56%
2010-07-23	321.8	321.2	323.0	320.0	323.4	5,220	1,676,576	321.18	321.8	321.2	323.0	320.0	323.4	5,220	321.18	0.19%
2010-07-22	321.2	321.0	325.2	320.6	324.0	3,190	1,026,410	321.76	321.2	321.0	325.2	320.6	324.0	3,190	321.76	-1.17%
2010-07-21	325.0	324.8	325.0	324.6	330.0	4,240	1,378,266	325.06	325.0	324.8	325.0	324.6	330.0	4,240	325.06	-0.55%
2010-07-20	326.8	326.0	331.0	325.2	327.6	1,990	651,098	327.18	326.8	326.0	331.0	325.2	327.6	1,990	327.18	-0.97%
2010-07-19	330.0	329.4	330.0	327.0	330.0	1,760	577,798	328.29	330.0	329.4	330.0	327.0	330.0	1,760	328.29	0.06%
2010-07-16	329.8	329.0	330.0	328.0	330.0	2,450	805,498	328.77	329.8	329.0	330.0	328.0	330.0	2,450	328.77	0.12%
2010-07-15	329.4	329.2	340.0	329.4	331.0	2,030	671,318	330.70	329.4	329.2	340.0	329.4	331.0	2,030	330.70	-0.72%
2010-07-14	331.8	331.0	339.8	331.0	335.6	4,520	1,509,244	333.90	331.8	331.0	339.8	331.0	335.6	4,520	333.90	0.00%
2010-07-13	331.8	331.8	336.8	330.0	332.0	2,140	709,282	331.44	331.8	331.8	336.8	330.0	332.0	2,140	331.44	1.34%
2010-07-12	327.4	327.4	348.0	325.6	331.8	3,910	1,280,564	327.51	327.4	327.4	348.0	325.6	331.8	3,910	327.51	-0.12%
2010-07-09	327.8	327.4	340.0	327.8	329.0	920	301,850	328.10	327.8	327.4	340.0	327.8	329.0	920	328.10	0.00%
2010-07-08	327.8	327.0	340.0	326.6	330.0	1,290	423,010	327.91	327.8	327.0	340.0	326.6	330.0	1,290	327.91	0.80%
2010-07-07	325.2	325.0	326.8	325.0	329.8	1,630	533,020	327.01	325.2	325.0	326.8	325.0	329.8	1,630	327.01	-1.22%
2010-07-06	329.2	329.0	-	329.0	335.8	2,930	972,398	331.88	329.2	329.0	-	329.0	335.8	2,930	331.88	-2.08%
2010-07-05	336.2	333.0	345.0	335.4	336.6	510	171,308	335.90	336.2	333.0	345.0	335.4	336.6	510	335.90	1.33%
2010-07-02	331.8	331.0	332.4	329.4	331.8	3,580	1,184,420	330.84	331.8	331.0	332.4	329.4	331.8	3,580	330.84	-1.54%
2010-06-30	337.0	337.0	-	336.0	340.8	1,400	471,540	336.81	337.0	337.0	-	336.0	340.8	1,400	336.81	-1.17%
2010-06-29	341.0	340.0	347.0	340.0	342.6	4,380	1,493,650	341.02	341.0	340.0	347.0	340.0	342.6	4,380	341.02	0.29%
2010-06-28	340.0	338.0	340.0	337.8	341.8	420	142,416	339.09	340.0	338.0	340.0	337.8	341.8	420	339.09	0.53%
2010-06-25	338.2	338.2	-	337.6	343.4	2,700	918,326	340.12	338.2	338.2	-	337.6	343.4	2,700	340.12	-1.91%
2010-06-24	344.8	343.4	-	344.8	347.2	880	303,854	345.29	344.8	343.4	-	344.8	347.2	880	345.29	-0.52%
2010-06-23	346.6	345.6	-	344.8	346.6	970	334,982	345.34	346.6	345.6	-	344.8	346.6	970	345.34	-0.52%
2010-06-22	348.4	345.0	355.0	344.4	348.4	4,710	1,631,136	346.31	348.4	345.0	355.0	344.4	348.4	4,710	346.31	0.17%
2010-06-21	347.8	346.6	-	346.0	348.2	4,420	1,536,640	347.66	347.8	346.6	-	346.0	348.2	4,420	347.66	0.87%
2010-06-18	344.8	343.4	348.0	343.0	345.2	1,480	509,832	344.48	344.8	343.4	348.0	343.0	345.2	1,480	344.48	0.52%
2010-06-17	343.0	341.2	345.0	341.0	345.0	270	92,710	343.37	343.0	341.2	345.0	341.0	345.0	270	343.37	1.36%
2010-06-15	338.4	338.0	345.0	337.0	339.8	770	260,772	338.66	338.4	338.0	345.0	337.0	339.8	770	338.66	-0.12%
2010-06-14	338.8	336.0	345.0	338.8	342.0	880	298,946	339.71	338.8	336.0	345.0	338.8	342.0	880	339.71	0.18%
2010-06-11	338.2	337.0	345.0	338.2	340.0	930	315,760	339.53	338.2	337.0	345.0	338.2	340.0	930	339.53	0.59%
2010-06-10	336.2	335.4	341.2	333.0	345.0	580	194,758	335.79	336.2	335.4	341.2	333.0	345.0	580	335.79	0.36%
2010-06-09	335.0	334.0	345.0	333.4	338.4	8,170	2,752,260	336.87	335.0	334.0	345.0	333.4	338.4	8,170	336.87	0.30%
2010-06-08	334.0	332.8	334.0	330.4	334.2	2,720	902,598	331.84	334.0	332.8	334.0	330.4	334.2	2,720	331.84	-3.08%
2010-06-07	344.6	340.0	348.0	337.6	345.4	9,290	3,173,228	341.57	344.6	340.0	348.0	337.6	345.4	9,290	341.57	0.94%
2010-06-04	341.4	340.0	348.0	340.0	342.4	2,280	778,500	341.45	341.4	340.0	348.0	340.0	342.4	2,280	341.45	-0.58%
2010-06-03	343.4	342.0	348.0	343.0	348.4	3,390	1,174,234	346.38	343.4	342.0	348.0	343.0	348.4	3,390	346.38	0.12%
2010-06-02	343.0	340.0	348.0	338.0	343.0	2,770	944,288	340.90	343.0	340.0	348.0	338.0	343.0	2,770	340.90	0.18%
2010-06-01	342.4	342.2	347.0	336.6	343.8	3,530	1,204,370	341.18	342.4	342.2	347.0	336.6	343.8	3,530	341.18	0.53%
2010-05-31	340.6	338.6	347.0	338.4	343.0	2,520	860,986	341.66	340.6	338.6	347.0	338.4	343.0	2,520	341.66	-0.53%
2010-05-28	342.4	341.2	343.8	340.4	344.0	1,060	363,324	342.76	342.4	341.2	343.8	340.4	344.0	1,060	342.76	3.69%
2010-05-27	330.2	328.8	-	327.4	332.0	3,020	997,152	330.18	330.2	328.8	-	327.4	332.0	3,020	330.18	-0.12%
2010-05-26	330.6	330.0	331.6	329.0	332.0	4,740	1,566,404	330.47	330.6	330.0	331.6	329.0	332.0	4,740	330.46	1.54%
2010-05-25	325.6	325.6	326.0	324.6	328.0	890	290,320	326.20	325.6	325.6	326.0	324.6	328.0	890	326.20	-0.25%
2010-05-24	326.4	325.2	330.0	320.0	326.4	7,750	2,502,716	322.93	326.4	325.2	330.0	320.0	326.4	7,750	322.93	-2.39%
2010-05-20	334.4	331.6	-	321.4	334.4	4,940	1,622,536	328.45	334.4	331.6	-	321.4	334.4	4,940	328.45	2.45%
2010-05-19	326.4	325.2	330.0	325.0	335.0	4,020	1,326,710	330.03	326.4	325.2	330.0	325.0	335.0	4,020	330.03	-3.55%
2010-05-18	338.4	337.2	339.0	336.0	338.6	3,300	1,115,282	337.96	338.4	337.2	339.0	336.0	338.6	3,300	337.96	0.00%
2010-05-17	338.4	338.4	339.0	337.0	345.4	2,180	746,070	342.23	338.4	338.4	339.0	337.0	345.4	2,180	342.23	-2.93%
2010-05-14	348.6	348.4	354.0	347.0	351.0	2,040	709,622	347.85	348.6	348.4	354.0	347.0	351.0	2,040	347.85	-0.23%
2010-05-13	349.4	349.0	355.0	349.0	355.2	2,890	1,016,568	351.75	349.4	349.0	355.0	349.0	355.2	2,890	351.75	0.58%
2010-05-12	347.4	347.4	370.0	347.4	359.4	3,730	1,308,726	350.86	347.4	347.4	370.0	347.4	359.4	3,730	350.86	-2.53%
2010-05-11	356.4	356.6	360.0	356.4	361.4	1,820	654,198	359.45	356.4	356.6	360.0	356.4	361.4	1,820	359.45	0.00%
2010-05-10	356.4	355.2	-	355.0	362.2	5,970	2,135,772	357.75	356.4	355.2	-	355.0	362.2	5,970	357.75	-1.22%
2010-05-07	360.8	360.0	360.8	358.0	362.0	6,560	2,364,554	360.45	360.8	360.0	360.8	358.0	362.0	6,560	360.45	-1.74%
2010-05-06	367.2	365.8	370.0	363.6	367.2	7,730	2,828,176	365.87	367.2	365.8	370.0	363.6	367.2	7,730	365.87	0.93%
2010-05-05	363.8	363.8	364.0	363.6	367.4	9,530	3,479,350	365.09	363.8	363.8	364.0	363.6	367.4	9,530	365.09	-1.25%
2010-05-04	368.4	368.2	368.4	368.0	369.6	2,950	1,086,908	368.44	368.4	368.2	368.4	368.0	369.6	2,950	368.44	1.21%
2010-05-03	364.0	364.0	365.2	364.0	365.6	950	346,714	364.96	364.0	364.0	365.2	364.0	365.6	950	364.96	-0.49%
2010-04-30	365.8	365.2	367.6	363.8	365.8	7,130	2,602,664	365.03	365.8	365.2	367.6	363.8	365.8	7,130	365.03	0.49%
2010-04-29	364.0	363.0	364.0	363.8	367.0	1,560	568,364	364.34	364.0	363.0	364.0	363.8	367.0	1,560	364.34	-0.05%
2010-04-28	364.2	364.2	369.8	360.2	365.6	6,740	2,454,290	364.14	364.2	364.2	369.8	360.2	365.6	6,740	364.14	0.00%
2010-04-27	364.2	362.0	364.2	361.0	367.4	15,960	5,796,064	363.16	364.2	362.0	364.2	361.0	367.4	15,960	363.16	1.22%
2010-04-26	359.8	359.6	361.0	359.8	365.0	56,450	20,384,640	361.11	359.8	359.6	361.0	359.8	365.0	56,450	361.11	-0.22%
2010-04-23	360.6	360.0	360.6	357.2	360.6	16,030	5,741,138	358.15	360.6	360.0	360.6	357.2	360.6	16,030	358.15	0.45%
2010-04-22	359.0	356.0	363.0	347.2	360.6	16,300	5,797,038	355.65	359.0	356.0	363.0	347.2	360.6	16,300	355.65	3.34%
2010-04-21	347.4	347.2	349.8	346.0	348.6	2,390	827,986	346.44	347.4	347.2	349.8	346.0	348.6	2,390	346.44	0.29%
2010-04-20	346.4	345.6	349.0	345.0	348.6	3,510	1,219,746	347.51	346.4	345.6	349.0	345.0	348.6	3,510	347.51	0.23%
2010-04-19	345.6	344.4	345.6	345.6	351.0	5,930	2,057,806	347.02	345.6	344.4	345.6	345.6	351.0	5,930	347.02	-1.54%
2010-04-16	351.0	350.0	351.8	348.6	351.8	4,130	1,443,292	349.47	351.0	350.0	351.8	348.6	351.8	4,130	349.47	-0.28%
2010-04-15	352.0	352.0	352.2	351.2	353.4	2,860	1,008,232	352.53	352.0	352.0	352.2	351.2	353.4	2,860	352.53	0.34%
2010-04-14	350.8	350.0	353.6	348.4	350.8	5,110	1,786,252	349.56	350.8	350.0	353.6	348.4	350.8	5,110	349.56	0.46%
2010-04-13	349.2	349.0	354.8	349.2	353.6	4,460	1,562,874	350.42	349.2	349.0	354.8	349.2	353.6	4,460	350.42	-1.08%
2010-04-12	353.0	353.0	354.6	351.2	354.6	5,490	1,937,100	352.84	353.0	353.0	354.6	351.2	354.6	5,490	352.84	0.40%
2010-04-09	351.6	350.4	353.6	350.0	353.2	4,350	1,526,714	350.97	351.6	350.4	353.6	350.0	353.2	4,350	350.97	1.09%
2010-04-08	347.8	346.2	356.4	346.8	354.0	6,060	2,110,056	348.19	347.8	346.2	356.4	346.8	354.0	6,060	348.19	-1.02%
2010-04-07	351.4	351.0	353.8	348.0	351.8	5,610	1,961,918	349.72	351.4	351.0	353.8	348.0	351.8	5,610	349.72	2.57%
2010-04-01	342.6	340.6	345.0	336.0	344.6	5,890	2,005,148	340.43	342.6	340.6	345.0	336.0	344.6	5,890	340.43	0.47%
2010-03-31	341.0	341.0	342.0	337.0	341.6	6,860	2,322,888	338.61	341.0	341.0	342.0	337.0	341.6	6,860	338.61	0.41%
2010-03-30	339.6	339.6	345.0	338.6	345.0	7,470	2,540,488	340.09	339.6	339.6	345.0	338.6	345.0	7,470	340.09	-0.64%
2010-03-29	341.8	341.8	348.0	340.4	342.0	2,140	730,042	341.14	341.8	341.8	348.0	340.4	342.0	2,140	341.14	0.12%
2010-03-26	341.4	340.4	345.2	339.6	345.4	5,410	1,843,386	340.74	341.4	340.4	345.2	339.6	345.4	5,410	340.74	-0.52%
2010-03-25	343.2	342.8	347.2	341.2	350.2	3,040	1,051,174	345.78	343.2	342.8	347.2	341.2	350.2	3,040	345.78	-1.10%
2010-03-24	347.0	346.0	347.0	345.2	348.8	3,500	1,212,992	346.57	347.0	346.0	347.0	345.2	348.8	3,500	346.57	1.34%
2010-03-23	342.4	342.2	342.4	341.8	348.0	3,250	1,120,460	344.76	342.4	342.2	342.4	341.8	348.0	3,250	344.76	-1.67%
2010-03-22	348.2	348.0	359.0	348.0	360.0	2,790	977,384	350.32	348.2	348.0	359.0	348.0	360.0	2,790	350.32	-0.68%
2010-03-19	350.6	350.6	368.0	350.6	354.8	2,330	820,404	352.10	350.6	350.6	368.0	350.6	354.8	2,330	352.10	-1.18%
2010-03-18	354.8	353.8	360.0	348.2	354.8	1,210	425,566	351.71	354.8	353.8	360.0	348.2	354.8	1,210	351.71	1.95%
2010-03-17	348.0	348.0	360.0	346.8	352.8	8,090	2,835,784	350.53	348.0	348.0	360.0	346.8	352.8	8,090	350.53	-1.30%
2010-03-16	352.6	352.4	360.0	352.4	358.0	3,260	1,160,412	355.95	352.6	352.4	360.0	352.4	358.0	3,260	355.95	-1.73%
2010-03-15	358.8	356.0	363.8	357.8	365.2	3,690	1,329,848	360.39	358.8	356.0	363.8	357.8	365.2	3,690	360.39	-0.83%
2010-03-12	361.8	361.4	363.0	359.4	363.4	1,940	700,984	361.33	361.8	361.4	363.0	359.4	363.4	1,940	361.33	1.86%
2010-03-11	355.2	355.2	360.0	355.2	367.0	2,170	773,414	356.41	355.2	355.2	360.0	355.2	367.0	2,170	356.41	0.06%
2010-03-10	355.0	355.0	356.0	354.4	356.4	2,480	880,260	354.94	355.0	355.0	356.0	354.4	356.4	2,480	354.94	0.79%
2010-03-09	352.2	351.0	355.8	350.8	354.0	2,670	939,270	351.79	352.2	351.0	355.8	350.8	354.0	2,670	351.79	0.51%
2010-03-08	350.4	350.2	351.8	346.6	350.4	2,500	873,942	349.58	350.4	350.2	351.8	346.6	350.4	2,500	349.58	1.57%
2010-03-05	345.0	344.8	350.0	344.0	345.0	1,100	379,272	344.79	345.0	344.8	350.0	344.0	345.0	1,100	344.79	1.47%
2010-03-04	340.0	340.0	343.2	338.0	341.2	2,000	678,664	339.33	340.0	340.0	343.2	338.0	341.2	2,000	339.33	0.77%
2010-03-03	337.4	337.0	338.2	331.8	337.6	3,090	1,031,164	333.71	337.4	337.0	338.2	331.8	337.6	3,090	333.71	0.48%
2010-03-02	335.8	335.2	345.0	334.0	345.0	3,120	1,046,382	335.38	335.8	335.2	345.0	334.0	345.0	3,120	335.38	0.12%
2010-03-01	335.4	335.0	340.0	334.0	340.0	6,920	2,320,562	335.34	335.4	335.0	340.0	334.0	340.0	6,920	335.34	1.39%
2010-02-26	330.8	328.0	340.0	328.8	333.8	1,810	601,404	332.27	330.8	328.0	340.0	328.8	333.8	1,810	332.27	-0.30%
2010-02-25	331.8	329.0	340.0	328.6	340.4	5,350	1,793,532	335.24	331.8	329.0	340.0	328.6	340.4	5,350	335.24	-0.36%
2010-02-24	333.0	332.0	339.0	329.0	336.0	3,070	1,024,746	333.79	333.0	332.0	339.0	329.0	336.0	3,070	333.79	-0.89%
2010-02-23	336.0	335.6	367.0	335.8	344.4	5,500	1,854,868	337.25	336.0	335.6	367.0	335.8	344.4	5,500	337.25	-2.61%
2010-02-22	345.0	343.6	348.0	343.0	350.0	1,620	560,016	345.69	345.0	343.6	348.0	343.0	350.0	1,620	345.69	-1.15%
2010-02-19	349.0	348.0	350.0	349.0	350.0	640	223,818	349.72	349.0	348.0	350.0	349.0	350.0	640	349.72	-0.29%
2010-02-18	350.0	350.0	386.0	350.0	350.0	990	346,470	349.97	350.0	350.0	386.0	350.0	350.0	990	349.97	0.06%
2010-02-17	349.8	345.2	349.8	347.8	351.6	4,080	1,426,982	349.75	349.8	345.2	349.8	347.8	351.6	4,080	349.75	1.98%
2010-02-12	343.0	341.8	355.0	340.8	350.0	4,570	1,562,962	342.00	343.0	341.8	355.0	340.8	350.0	4,570	342.00	-1.15%
2010-02-11	347.0	338.2	-	346.2	347.2	1,590	550,850	346.45	347.0	338.2	-	346.2	347.2	1,590	346.45	1.46%
2010-02-10	342.0	341.0	399.0	337.0	342.0	2,700	921,632	341.35	342.0	341.0	399.0	337.0	342.0	2,700	341.35	2.09%
2010-02-09	335.0	333.0	335.0	335.0	338.6	700	234,866	335.52	335.0	333.0	335.0	335.0	338.6	700	335.52	-1.59%
2010-02-08	340.4	336.0	340.8	340.0	341.0	410	139,518	340.29	340.4	336.0	340.8	340.0	341.0	410	340.29	-0.12%
2010-02-05	340.8	339.4	350.0	337.6	345.6	3,030	1,039,274	342.99	340.8	339.4	350.0	337.6	345.6	3,030	342.99	-2.85%
2010-02-04	350.8	350.0	352.0	345.2	350.8	2,070	722,082	348.83	350.8	350.0	352.0	345.2	350.8	2,070	348.83	1.68%
2010-02-03	345.0	337.0	350.0	339.4	345.0	1,730	593,090	342.83	345.0	337.0	350.0	339.4	345.0	1,730	342.83	2.56%
2010-02-02	336.4	321.0	340.0	336.4	339.4	1,740	589,160	338.60	336.4	321.0	340.0	336.4	339.4	1,740	338.60	0.60%
2010-02-01	334.4	332.8	-	330.6	334.4	680	226,122	332.53	334.4	332.8	-	330.6	334.4	680	332.53	0.54%
2010-01-29	332.6	331.0	-	329.4	333.0	2,070	685,742	331.28	332.6	331.0	-	329.4	333.0	2,070	331.28	-0.24%
2010-01-28	333.4	332.0	-	332.0	334.6	470	156,634	333.26	333.4	332.0	-	332.0	334.6	470	333.26	-1.01%
2010-01-27	336.8	334.0	347.8	336.8	344.4	80	27,172	339.65	336.8	334.0	347.8	336.8	344.4	80	339.65	-1.52%
2010-01-26	342.0	342.0	343.0	339.4	343.0	2,490	849,462	341.15	342.0	342.0	343.0	339.4	343.0	2,490	341.15	2.64%
2010-01-25	333.2	333.0	-	329.6	333.2	720	238,296	330.97	333.2	333.0	-	329.6	333.2	720	330.97	0.06%
2010-01-22	333.0	333.0	-	323.6	332.8	980	322,352	328.93	333.0	333.0	-	323.6	332.8	980	328.93	-0.36%
2010-01-21	334.2	334.0	-	331.8	340.0	970	325,484	335.55	334.2	334.0	-	331.8	340.0	970	335.55	-2.05%
2010-01-20	341.2	340.0	341.2	339.2	348.8	1,340	459,754	343.10	341.2	340.0	341.2	339.2	348.8	1,340	343.10	-1.44%
2010-01-19	346.2	344.8	358.6	340.4	355.0	640	222,292	347.33	346.2	344.8	358.6	340.4	355.0	640	347.33	1.05%
2010-01-18	342.6	342.0	343.2	341.0	352.0	4,670	1,603,874	343.44	342.6	342.0	343.2	341.0	352.0	4,670	343.44	-2.56%
2010-01-15	351.6	351.0	365.0	350.4	357.0	390	138,032	353.93	351.6	351.0	365.0	350.4	357.0	390	353.93	-1.35%
2010-01-14	356.4	355.0	357.2	354.6	360.8	4,350	1,549,642	356.24	356.4	355.0	357.2	354.6	360.8	4,350	356.24	-0.22%
2010-01-13	357.2	350.0	360.0	339.8	357.2	3,040	1,064,792	350.26	357.2	350.0	360.0	339.8	357.2	3,040	350.26	2.12%
2010-01-12	349.8	348.2	370.0	345.0	358.0	5,330	1,876,136	352.00	349.8	348.2	370.0	345.0	358.0	5,330	352.00	-4.32%
2010-01-11	365.6	360.0	370.0	364.4	377.6	3,580	1,313,464	366.89	365.6	360.0	370.0	364.4	377.6	3,580	366.89	1.11%
2010-01-08	361.6	360.4	361.8	360.4	371.0	2,400	881,446	367.27	361.6	360.4	361.8	360.4	371.0	2,400	367.27	-1.85%
2010-01-07	368.4	365.2	370.0	365.0	380.0	2,800	1,038,886	371.03	368.4	365.2	370.0	365.0	380.0	2,800	371.03	-0.43%
2010-01-06	370.0	370.0	371.4	366.8	380.0	9,210	3,436,752	373.15	370.0	370.0	371.4	366.8	380.0	9,210	373.15	-0.48%
2010-01-05	371.8	371.4	372.0	371.0	375.6	3,780	1,412,332	373.63	371.8	371.4	372.0	371.0	375.6	3,780	373.63	2.82%
2010-01-04	361.6	361.6	363.0	351.4	362.8	6,590	2,374,416	360.31	361.6	361.6	363.0	351.4	362.8	6,590	360.31	4.69%
2009-12-31	345.4	340.0	345.4	341.0	351.2	2,170	754,828	347.85	345.4	340.0	345.4	341.0	351.2	2,170	347.85	-0.46%
2009-12-30	347.0	345.0	347.8	333.6	347.2	10,170	3,473,884	341.58	347.0	345.0	347.8	333.6	347.2	10,170	341.58	3.52%
2009-12-29	335.2	335.0	348.0	333.2	354.0	4,810	1,620,480	336.90	335.2	335.0	348.0	333.2	354.0	4,810	336.90	-2.67%
2009-12-28	344.4	342.0	344.4	338.2	347.6	8,550	2,941,100	343.99	344.4	342.0	344.4	338.2	347.6	8,550	343.99	2.81%
2009-12-24	335.0	333.2	340.0	328.0	335.0	4,300	1,425,768	331.57	335.0	333.2	340.0	328.0	335.0	4,300	331.57	1.64%
2009-12-23	329.6	329.6	-	327.0	332.8	5,850	1,927,146	329.43	329.6	329.6	-	327.0	332.8	5,850	329.43	1.48%
2009-12-22	324.8	316.0	324.8	301.0	326.0	5,190	1,680,222	323.74	324.8	316.0	324.8	301.0	326.0	5,190	323.74	2.33%
2009-12-21	317.4	317.4	318.0	305.8	318.0	12,680	3,987,922	314.50	317.4	317.4	318.0	305.8	318.0	12,680	314.50	3.46%
2009-12-18	306.8	305.8	311.2	304.6	316.8	10,500	3,230,878	307.70	306.8	305.8	311.2	304.6	316.8	10,500	307.70	-2.48%
2009-12-17	314.6	312.0	314.8	311.2	320.0	3,510	1,102,684	314.16	314.6	312.0	314.8	311.2	320.0	3,510	314.15	-2.24%
2009-12-16	321.8	321.6	321.8	320.6	333.0	7,090	2,299,252	324.30	321.8	321.6	321.8	320.6	333.0	7,090	324.30	-3.48%
2009-12-15	333.4	332.8	350.0	332.4	339.6	1,710	570,988	333.91	333.4	332.8	350.0	332.4	339.6	1,710	333.91	-0.71%
2009-12-14	335.8	331.0	340.0	326.2	335.8	8,640	2,869,514	332.12	335.8	331.0	340.0	326.2	335.8	8,640	332.12	1.88%
2009-12-11	329.6	329.0	335.2	326.0	335.0	11,660	3,826,578	328.18	329.6	329.0	335.2	326.0	335.0	11,660	328.18	-1.44%
2009-12-10	334.4	333.0	350.0	330.8	338.0	4,360	1,456,122	333.97	334.4	333.0	350.0	330.8	338.0	4,360	333.97	-1.76%
2009-12-09	340.4	339.0	360.0	337.8	350.0	5,330	1,822,408	341.92	340.4	339.0	360.0	337.8	350.0	5,330	341.92	-3.62%
2009-12-08	353.2	352.8	395.0	352.4	358.0	6,390	2,269,264	355.13	353.2	352.8	395.0	352.4	358.0	6,390	355.13	-2.21%
2009-12-07	361.2	360.0	-	356.2	362.0	1,960	707,122	360.78	361.2	360.0	-	356.2	362.0	1,960	360.78	0.28%
2009-12-04	360.2	360.2	399.8	358.0	400.0	4,270	1,539,536	360.55	360.2	360.2	399.8	358.0	400.0	4,270	360.55	-1.64%
2009-12-03	366.2	365.2	405.0	358.8	385.0	3,920	1,435,804	366.28	366.2	365.2	405.0	358.8	385.0	3,920	366.28	-1.03%
2009-12-02	370.0	368.4	384.0	369.8	408.2	2,430	920,726	378.90	370.0	368.4	384.0	369.8	408.2	2,430	378.90	-1.91%
2009-12-01	377.2	376.8	385.0	375.0	378.0	1,560	586,948	376.25	377.2	376.8	385.0	375.0	378.0	1,560	376.25	1.95%
2009-11-30	370.0	370.0	405.0	362.0	370.8	4,700	1,730,644	368.22	370.0	370.0	405.0	362.0	370.8	4,700	368.22	6.94%
2009-11-27	346.0	346.0	359.0	340.0	355.0	21,640	7,480,830	345.69	346.0	346.0	359.0	340.0	355.0	21,640	345.69	-2.48%
2009-11-26	354.8	354.2	369.8	353.6	370.0	15,350	5,542,332	361.06	354.8	354.2	369.8	353.6	370.0	15,350	361.06	-7.17%
2009-11-25	382.2	381.4	-	381.0	394.0	9,520	3,672,978	385.82	382.2	381.4	-	381.0	394.0	9,520	385.82	-4.26%
2009-11-24	399.2	398.0	405.0	397.8	406.6	5,660	2,262,328	399.70	399.2	398.0	405.0	397.8	406.6	5,660	399.70	-1.96%
2009-11-23	407.2	407.2	420.0	407.2	410.0	1,790	730,132	407.90	407.2	407.2	420.0	407.2	410.0	1,790	407.89	-2.58%
2009-11-20	418.0	408.0	-	413.0	419.0	1,740	726,776	417.69	418.0	408.0	-	413.0	419.0	1,740	417.69	-0.10%
2009-11-19	418.4	413.0	420.0	417.6	418.8	380	158,926	418.23	418.4	413.0	420.0	417.6	418.8	380	418.23	1.26%
2009-11-18	413.2	412.4	420.0	410.0	415.8	5,200	2,146,462	412.78	413.2	412.4	420.0	410.0	415.8	5,200	412.78	0.58%
2009-11-17	410.8	410.8	-	409.4	417.8	3,010	1,238,044	411.31	410.8	410.8	-	409.4	417.8	3,010	411.31	-0.53%
2009-11-16	413.0	413.0	-	412.0	420.0	1,790	744,342	415.83	413.0	413.0	-	412.0	420.0	1,790	415.83	-0.05%
2009-11-13	413.2	410.0	-	405.2	413.4	680	277,502	408.09	413.2	410.0	-	405.2	413.4	680	408.09	1.57%
2009-11-12	406.8	405.0	406.8	401.2	409.4	3,410	1,378,626	404.29	406.8	405.0	406.8	401.2	409.4	3,410	404.29	1.70%
2009-11-11	400.0	399.8	-	388.6	400.0	3,290	1,301,438	395.57	400.0	399.8	-	388.6	400.0	3,290	395.57	0.96%
2009-11-10	396.2	396.0	396.2	391.0	403.2	5,160	2,041,910	395.72	396.2	396.0	396.2	391.0	403.2	5,160	395.72	-1.69%
2009-11-09	403.0	402.6	-	401.0	410.0	4,740	1,922,362	405.56	403.0	402.6	-	401.0	410.0	4,740	405.56	-0.98%
2009-11-06	407.0	406.0	407.0	407.0	417.2	4,040	1,651,394	408.76	407.0	406.0	407.0	407.0	417.2	4,040	408.76	0.15%
2009-11-05	406.4	406.4	-	395.2	406.4	4,520	1,815,112	401.57	406.4	406.4	-	395.2	406.4	4,520	401.57	1.30%
2009-11-04	401.2	400.0	-	395.2	402.8	6,840	2,728,534	398.91	401.2	400.0	-	395.2	402.8	6,840	398.91	0.35%
2009-11-03	399.8	399.2	-	399.2	415.8	4,340	1,754,854	404.34	399.8	399.2	-	399.2	415.8	4,340	404.34	-3.94%
2009-11-02	416.2	415.2	-	413.0	420.0	3,250	1,352,700	416.22	416.2	415.2	-	413.0	420.0	3,250	416.22	-3.25%
2009-10-30	430.2	430.0	-	427.0	432.6	6,070	2,607,942	429.64	430.2	430.0	-	427.0	432.6	6,070	429.64	1.41%
2009-10-29	424.2	424.0	424.2	421.4	428.0	2,660	1,125,726	423.21	424.2	424.0	424.2	421.4	428.0	2,660	423.21	-3.02%
2009-10-28	437.4	437.0	-	433.8	437.4	470	205,294	436.80	437.4	437.0	-	433.8	437.4	470	436.80	-0.36%
2009-10-27	439.0	438.0	-	433.4	440.8	2,370	1,039,676	438.68	439.0	438.0	-	433.4	440.8	2,370	438.68	-2.66%
2009-10-23	451.0	450.0	451.0	450.0	462.0	4,160	1,887,578	453.74	451.0	450.0	451.0	450.0	462.0	4,160	453.74	-0.84%
2009-10-22	454.8	453.0	-	448.8	454.8	700	316,452	452.07	454.8	453.0	-	448.8	454.8	700	452.07	1.34%
2009-10-21	448.8	448.8	-	444.0	449.6	3,390	1,516,586	447.37	448.8	448.8	-	444.0	449.6	3,390	447.37	0.81%
2009-10-20	445.2	445.0	-	445.0	446.0	420	187,066	445.40	445.2	445.0	-	445.0	446.0	420	445.40	1.09%
2009-10-19	440.4	440.0	447.0	439.0	442.2	6,240	2,747,058	440.23	440.4	440.0	447.0	439.0	442.2	6,240	440.23	-1.48%
2009-10-16	447.0	446.0	-	446.0	451.6	3,460	1,552,126	448.59	447.0	446.0	-	446.0	451.6	3,460	448.59	-0.04%
2009-10-15	447.2	446.0	450.0	444.0	452.4	2,490	1,110,080	445.82	447.2	446.0	450.0	444.0	452.4	2,490	445.82	2.05%
2009-10-14	438.2	437.2	445.8	428.8	440.4	780	340,418	436.43	438.2	437.2	445.8	428.8	440.4	780	436.43	2.05%
2009-10-13	429.4	429.4	445.8	428.0	430.0	1,260	540,812	429.22	429.4	429.4	445.8	428.0	430.0	1,260	429.22	0.00%
2009-10-12	429.4	428.0	430.0	429.4	430.4	90	38,696	429.96	429.4	428.0	430.0	429.4	430.4	90	429.96	1.85%
2009-10-09	421.6	419.0	422.0	418.2	423.0	2,150	901,974	419.52	421.6	419.0	422.0	418.2	423.0	2,150	419.52	0.81%
2009-10-08	418.2	418.2	445.8	415.0	418.4	1,080	449,948	416.62	418.2	418.2	445.8	415.0	418.4	1,080	416.62	0.63%
2009-10-07	415.6	414.0	445.8	415.2	416.2	1,270	527,884	415.66	415.6	414.0	445.8	415.2	416.2	1,270	415.66	2.57%
2009-10-06	405.2	403.6	-	403.4	405.2	470	190,206	404.69	405.2	403.6	-	403.4	405.2	470	404.69	1.00%
2009-10-05	401.2	401.2	404.0	400.0	402.2	710	284,516	400.73	401.2	401.2	404.0	400.0	402.2	710	400.73	-0.69%
2009-10-02	404.0	403.0	420.0	401.6	407.0	2,390	968,022	405.03	404.0	403.0	420.0	401.6	407.0	2,390	405.03	-5.08%
2009-09-30	425.6	423.0	487.8	421.8	425.6	3,180	1,346,998	423.58	425.6	423.0	487.8	421.8	425.6	3,180	423.58	-0.51%
2009-09-29	427.8	427.0	427.8	424.0	427.8	1,700	721,782	424.58	427.8	427.0	427.8	424.0	427.8	1,700	424.58	0.90%
2009-09-28	424.0	424.0	450.0	422.4	424.2	1,070	453,114	423.47	424.0	424.0	450.0	422.4	424.2	1,070	423.47	0.38%
2009-09-25	422.4	422.4	487.8	418.4	421.6	260	109,040	419.38	422.4	422.4	487.8	418.4	421.6	260	419.38	0.57%
2009-09-24	420.0	420.0	487.8	418.0	424.0	730	307,220	420.85	420.0	420.0	487.8	418.0	424.0	730	420.85	-1.45%
2009-09-23	426.2	426.0	487.8	423.8	428.0	3,250	1,382,324	425.33	426.2	426.0	487.8	423.8	428.0	3,250	425.33	-0.14%
2009-09-22	426.8	423.8	428.0	423.4	426.8	320	135,766	424.27	426.8	423.8	428.0	423.4	426.8	320	424.27	0.80%
2009-09-21	423.4	422.0	423.4	423.4	425.8	4,540	1,928,472	424.77	423.4	422.0	423.4	423.4	425.8	4,540	424.77	0.09%
2009-09-18	423.0	422.0	424.8	423.0	423.0	1,050	444,150	423.00	423.0	422.0	424.8	423.0	423.0	1,050	423.00	1.00%
2009-09-17	418.8	418.0	-	416.0	418.8	380	158,220	416.37	418.8	418.0	-	416.0	418.8	380	416.37	0.00%
2009-09-16	418.8	415.0	-	418.2	420.6	870	364,990	419.53	418.8	415.0	-	418.2	420.6	870	419.53	-0.38%
2009-09-15	420.4	420.4	-	-	-	0	0	-	420.4	420.4	-	-	-	0	-	0.00%
2009-09-14	420.4	415.0	-	419.0	421.0	2,250	945,086	420.04	420.4	415.0	-	419.0	421.0	2,250	420.04	-0.14%
2009-09-11	421.0	418.0	421.0	420.8	423.4	1,540	648,778	421.28	421.0	418.0	421.0	420.8	423.4	1,540	421.28	1.30%
2009-09-10	415.6	415.0	415.6	413.0	416.0	1,940	801,766	413.28	415.6	415.0	415.6	413.0	416.0	1,940	413.28	0.53%
2009-09-09	413.4	412.0	415.2	413.4	417.0	3,360	1,393,402	414.70	413.4	412.0	415.2	413.4	417.0	3,360	414.70	-0.72%
2009-09-08	416.4	413.0	418.0	407.4	416.4	2,240	914,276	408.16	416.4	413.0	418.0	407.4	416.4	2,240	408.16	1.86%
2009-09-07	408.8	405.6	409.0	405.0	408.8	1,960	797,630	406.95	408.8	405.6	409.0	405.0	408.8	1,960	406.95	-1.64%
2009-09-04	415.6	411.0	417.0	410.8	416.4	10,830	4,481,626	413.82	415.6	411.0	417.0	410.8	416.4	10,830	413.82	-0.38%
2009-09-03	417.2	417.2	-	416.4	420.2	4,310	1,802,772	418.28	417.2	417.2	-	416.4	420.2	4,310	418.28	-0.52%
2009-09-02	419.4	416.0	419.4	-	-	0	0	-	419.4	416.0	419.4	-	-	0	-	-0.33%
2009-09-01	420.8	419.4	424.0	419.2	421.6	4,010	1,684,610	420.10	420.8	419.4	424.0	419.2	421.6	4,010	420.10	-0.52%
2009-08-31	423.0	421.0	-	418.8	423.0	440	185,652	421.94	423.0	421.0	-	418.8	423.0	440	421.94	1.00%
2009-08-28	418.8	418.0	429.0	416.6	420.0	1,990	832,868	418.53	418.8	418.0	429.0	416.6	420.0	1,990	418.53	1.55%
2009-08-27	412.4	403.0	440.0	408.2	412.0	1,340	551,890	411.86	412.4	403.0	440.0	408.2	412.0	1,340	411.86	0.00%
2009-08-26	412.4	410.0	429.0	415.8	415.8	20	8,316	415.80	412.4	410.0	429.0	415.8	415.8	20	415.80	-0.15%
2009-08-25	413.0	363.0	429.0	413.0	416.6	1,320	546,484	414.00	413.0	363.0	429.0	413.0	416.6	1,320	414.00	0.24%
2009-08-24	412.0	411.0	425.0	409.8	412.0	1,510	620,096	410.66	412.0	411.0	425.0	409.8	412.0	1,510	410.66	2.28%
2009-08-21	402.8	383.0	-	402.8	402.8	100	40,280	402.80	402.8	383.0	-	402.8	402.8	100	402.80	0.65%
2009-08-20	400.2	397.0	-	400.2	400.2	1,670	668,334	400.20	400.2	397.0	-	400.2	400.2	1,670	400.20	0.96%
2009-08-19	396.4	393.6	-	396.6	397.4	240	95,208	396.70	396.4	393.6	-	396.6	397.4	240	396.70	1.64%
2009-08-18	390.0	390.0	-	387.2	390.2	440	171,024	388.69	390.0	390.0	-	387.2	390.2	440	388.69	1.04%
2009-08-17	386.0	380.0	386.0	385.6	395.4	1,970	770,700	391.22	386.0	380.0	386.0	385.6	395.4	1,970	391.22	-2.62%
2009-08-14	396.4	396.2	-	394.8	397.2	2,350	929,748	395.64	396.4	396.2	-	394.8	397.2	2,350	395.64	-0.20%
2009-08-13	397.2	395.0	400.0	396.4	397.2	1,640	651,110	397.02	397.2	395.0	400.0	396.4	397.2	1,640	397.02	1.85%
2009-08-12	390.0	385.0	390.0	389.2	393.4	900	351,042	390.05	390.0	385.0	390.0	389.2	393.4	900	390.05	0.31%
2009-08-11	388.8	386.0	-	385.0	388.8	540	209,362	387.71	388.8	386.0	-	385.0	388.8	540	387.71	0.67%
2009-08-10	386.2	384.0	-	380.6	386.2	700	269,764	385.38	386.2	384.0	-	380.6	386.2	700	385.38	2.01%
2009-08-07	378.6	360.0	-	376.2	379.4	1,080	407,698	377.50	378.6	360.0	-	376.2	379.4	1,080	377.50	0.75%
2009-08-06	375.8	365.0	-	371.6	377.0	2,410	905,648	375.79	375.8	365.0	-	371.6	377.0	2,410	375.79	1.18%
2009-08-05	371.4	371.4	372.0	371.4	371.4	150	55,710	371.40	371.4	371.4	372.0	371.4	371.4	150	371.40	0.32%
2009-08-04	370.2	369.0	399.0	369.0	374.0	930	344,554	370.49	370.2	369.0	399.0	369.0	374.0	930	370.49	0.05%
2009-08-03	370.0	360.0	370.0	366.0	374.4	4,600	1,701,810	369.96	370.0	360.0	370.0	366.0	374.4	4,600	369.96	0.87%
2009-07-31	366.8	366.0	-	358.8	366.0	900	324,156	360.17	366.8	366.0	-	358.8	366.0	900	360.17	3.15%
2009-07-30	355.6	355.0	399.0	351.2	355.6	590	208,954	354.16	355.6	355.0	399.0	351.2	355.6	590	354.16	-0.34%
2009-07-29	356.8	356.6	-	355.4	370.6	4,650	1,664,088	357.87	356.8	356.6	-	355.4	370.6	4,650	357.87	-2.51%
2009-07-28	366.0	366.0	370.0	365.0	376.0	2,300	846,084	367.86	366.0	366.0	370.0	365.0	376.0	2,300	367.86	-2.30%
2009-07-27	374.6	374.0	380.0	365.0	374.6	7,010	2,602,826	371.30	374.6	374.0	380.0	365.0	374.6	7,010	371.30	7.21%
2009-07-24	349.4	350.0	360.0	345.0	349.4	2,360	818,320	346.75	349.4	350.0	360.0	345.0	349.4	2,360	346.75	2.22%
2009-07-23	341.8	335.2	-	329.0	341.8	2,320	788,150	339.72	341.8	335.2	-	329.0	341.8	2,320	339.72	4.78%
2009-07-22	326.2	326.2	328.0	326.0	328.4	900	294,084	326.76	326.2	326.2	328.0	326.0	328.4	900	326.76	0.12%
2009-07-21	325.8	325.8	-	323.4	325.8	2,320	755,672	325.72	325.8	325.8	-	323.4	325.8	2,320	325.72	-0.67%
2009-07-20	328.0	327.6	-	324.6	334.0	4,000	1,307,658	326.91	328.0	327.6	-	324.6	334.0	4,000	326.91	-1.68%
2009-07-17	333.6	333.6	335.0	333.6	333.6	150	50,040	333.60	333.6	333.6	335.0	333.6	333.6	150	333.60	0.12%
2009-07-16	333.2	330.0	-	333.2	335.4	2,740	914,056	333.60	333.2	330.0	-	333.2	335.4	2,740	333.60	1.15%
2009-07-15	329.4	329.0	-	329.0	330.0	2,240	737,964	329.45	329.4	329.0	-	329.0	330.0	2,240	329.45	1.86%
2009-07-14	323.4	322.6	-	320.8	327.6	610	196,298	321.80	323.4	322.6	-	320.8	327.6	610	321.80	-1.28%
2009-07-13	327.6	-	328.0	327.6	337.2	320	105,640	330.13	327.6	-	328.0	327.6	337.2	320	330.13	-3.36%
2009-07-10	339.0	338.0	-	337.2	346.2	730	248,876	340.93	339.0	338.0	-	337.2	346.2	730	340.93	-2.08%
2009-07-09	346.2	346.0	346.2	345.6	346.6	1,100	380,560	345.96	346.2	346.0	346.2	345.6	346.6	1,100	345.96	0.17%
2009-07-08	345.6	345.0	345.8	342.2	346.0	920	317,472	345.08	345.6	345.0	345.8	342.2	346.0	920	345.08