Prices and Webb-site Total Returns

iShares Core MSCI AC Asia ex Japan Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03010	2009-04-23			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
2026-02-04	77.50	77.48	77.62	77.00	77.66	113,487	8,772,484	77.300	77.50	77.48	77.62	77.00	77.66	113,487	77.299	-0.08%
2026-02-03	77.56	77.56	-	76.32	77.58	84,642	6,508,523	76.895	77.56	77.56	-	76.32	77.58	84,642	76.895	3.28%
2026-02-02	75.10	74.98	75.14	74.50	77.06	139,252	10,490,925	75.338	75.10	74.98	75.14	74.50	77.06	139,252	75.338	-2.54%
2026-01-30	77.06	76.80	-	77.06	78.28	122,826	9,517,288	77.486	77.06	76.80	-	77.06	78.28	122,826	77.486	-1.71%
2026-01-29	78.40	78.30	78.44	77.80	78.64	101,563	7,949,545	78.272	78.40	78.30	78.44	77.80	78.64	101,563	78.272	-0.20%
2026-01-28	78.56	78.54	78.60	76.92	78.60	88,934	6,962,705	78.291	78.56	78.54	78.60	76.92	78.60	88,934	78.291	2.13%
2026-01-27	76.92	76.92	77.04	75.84	77.00	55,908	4,290,534	76.743	76.92	76.92	77.04	75.84	77.00	55,908	76.743	1.32%
2026-01-26	75.92	75.82	75.92	75.70	76.16	54,400	4,124,556	75.819	75.92	75.82	75.92	75.70	76.16	54,400	75.819	0.40%
2026-01-23	75.62	75.50	75.66	75.40	75.74	90,494	6,843,339	75.622	75.62	75.50	75.66	75.40	75.74	90,494	75.622	0.75%
2026-01-22	75.06	75.06	75.18	74.24	75.50	46,794	3,512,643	75.066	75.06	75.06	75.18	74.24	75.50	46,794	75.066	0.46%
2026-01-21	74.72	74.52	76.00	74.38	74.90	12,692	946,871	74.604	74.72	74.52	76.00	74.38	74.90	12,692	74.604	0.11%
2026-01-20	74.64	74.60	74.72	74.46	75.14	106,312	7,940,668	74.692	74.64	74.60	74.72	74.46	75.14	106,312	74.692	-0.96%
2026-01-19	75.36	75.36	75.62	74.84	75.66	143,225	10,770,420	75.199	75.36	75.36	75.62	74.84	75.66	143,225	75.199	0.00%
2026-01-16	75.36	75.20	-	75.18	75.46	63,472	4,780,825	75.322	75.36	75.20	-	75.18	75.46	63,472	75.322	0.03%
2026-01-15	75.34	75.12	75.34	73.56	75.34	54,565	4,075,345	74.688	75.34	75.12	75.34	73.56	75.34	54,565	74.688	0.88%
2026-01-14	74.68	74.72	74.76	74.52	76.00	115,871	8,654,817	74.694	74.68	74.72	74.76	74.52	76.00	115,871	74.694	-0.48%
2026-01-13	75.04	75.04	75.14	74.50	75.04	24,429	1,826,306	74.760	75.04	75.04	75.14	74.50	75.04	24,429	74.760	1.76%
2026-01-09	73.74	73.60	73.76	73.00	73.90	23,755	1,753,071	73.798	73.74	73.60	73.76	73.00	73.90	23,755	73.798	-0.16%
2026-01-08	73.86	73.00	74.50	73.68	76.00	25,915	1,916,500	73.953	73.86	73.00	74.50	73.68	76.00	25,915	73.953	-0.86%
2026-01-07	74.50	74.22	74.50	74.00	74.50	82,145	6,107,937	74.356	74.50	74.22	74.50	74.00	74.50	82,145	74.356	0.08%
2026-01-06	74.44	74.38	74.44	73.70	74.72	178,418	13,206,048	74.018	74.44	74.38	74.44	73.70	74.72	178,418	74.017	0.98%
2026-01-05	73.72	73.70	74.00	73.00	73.96	31,820	2,342,536	73.618	73.72	73.70	74.00	73.00	73.96	31,820	73.618	3.83%
2025-12-31	71.00	70.80	72.50	70.74	71.00	1,157	81,922	70.806	71.00	70.80	72.50	70.74	71.00	1,157	70.806	0.06%
2025-12-30	70.96	70.90	71.06	70.52	71.26	112,191	7,964,351	70.989	70.96	70.90	71.06	70.52	71.26	112,191	70.989	0.11%
2025-12-29	70.88	70.76	70.90	70.82	71.32	62,799	4,466,973	71.131	70.88	70.76	70.90	70.82	71.32	62,799	71.131	0.80%
2025-12-24	70.32	69.80	72.00	70.22	70.38	123,455	8,681,282	70.319	70.32	69.80	72.00	70.22	70.38	123,455	70.319	0.57%
2025-12-23	69.92	69.90	70.04	69.88	70.20	70,815	4,955,916	69.984	69.92	69.90	70.04	69.88	70.20	70,815	69.984	-0.20%
2025-12-22	70.06	69.74	70.08	69.50	70.06	134,608	9,411,090	69.915	70.06	69.74	70.08	69.50	70.06	134,608	69.915	2.49%
2025-12-19	68.36	68.20	68.36	68.36	69.02	55,056	3,785,877	68.764	68.36	68.20	68.36	68.36	69.02	55,056	68.764	0.00%
2025-12-18	68.36	68.32	68.46	68.16	68.38	100,234	6,850,558	68.346	68.36	68.32	68.46	68.16	68.38	100,234	68.346	-0.61%
2025-12-17	68.78	68.60	68.80	68.14	68.80	35,606	2,429,600	68.236	68.78	68.60	68.80	68.14	68.80	35,606	68.236	1.00%
2025-12-16	68.10	68.10	68.24	67.96	69.48	442,261	30,122,120	68.109	68.10	68.10	68.24	67.96	69.48	442,261	68.109	-1.90%
2025-12-15	69.42	69.30	69.42	69.32	70.04	506,201	35,157,812	69.454	69.42	69.30	69.42	69.32	70.04	506,201	69.454	-1.11%
2025-12-12	70.20	70.14	70.28	69.90	70.20	30,592	2,141,363	69.998	70.20	70.14	70.28	69.90	70.20	30,592	69.997	0.89%
2025-12-11	69.58	69.46	69.60	69.08	70.30	995,375	69,236,270	69.558	69.58	69.46	69.60	69.08	70.30	995,375	69.558	-0.34%
2025-12-10	69.82	69.80	69.90	69.48	72.00	12,982	906,000	69.789	69.82	69.80	69.90	69.48	72.00	12,982	69.789	0.34%
2025-12-09	69.58	69.58	69.68	69.42	69.96	44,057	3,068,531	69.649	69.58	69.58	69.68	69.42	69.96	44,057	69.649	-0.88%
2025-12-08	70.20	70.14	70.22	70.12	70.36	4,871	341,952	70.202	70.20	70.14	70.22	70.12	70.36	4,871	70.202	-0.03%
2025-12-05	70.22	70.08	70.22	69.46	70.28	25,608	1,789,793	69.892	70.22	70.08	70.22	69.46	70.28	25,608	69.892	1.01%
2025-12-04	69.52	69.50	69.56	69.02	69.82	28,379	1,972,270	69.498	69.52	69.50	69.56	69.02	69.82	28,379	69.498	0.29%
2025-12-03	69.32	69.10	69.46	69.32	69.60	16,954	1,177,851	69.473	69.32	69.10	69.46	69.32	69.60	16,954	69.473	-0.32%
2025-12-02	69.54	69.54	69.68	69.52	70.00	35,943	2,503,007	69.638	69.54	69.54	69.68	69.52	70.00	35,943	69.638	0.38%
2025-12-01	69.28	69.26	69.42	69.26	69.72	4,868	337,772	69.386	69.28	69.26	69.42	69.26	69.72	4,868	69.386	-0.23%
2025-11-28	69.44	69.30	69.44	69.36	69.76	28,763	1,998,161	69.470	69.44	69.30	69.44	69.36	69.76	28,763	69.470	0.09%
2025-11-27	69.38	69.34	69.48	69.26	69.90	12,227	848,299	69.379	69.38	69.34	69.48	69.26	69.90	12,227	69.379	-0.06%
2025-11-26	69.42	69.26	69.40	68.90	69.86	53,144	3,695,117	69.530	69.42	69.26	69.40	68.90	69.86	53,144	69.530	0.87%
2025-11-25	68.82	68.70	68.84	68.54	68.98	62,602	4,305,966	68.783	68.82	68.70	68.84	68.54	68.98	62,602	68.783	0.85%
2025-11-24	68.24	67.94	68.28	67.54	68.38	23,630	1,610,291	68.146	68.24	67.94	68.28	67.54	68.38	23,630	68.146	0.80%
2025-11-21	67.70	67.54	72.00	67.48	69.56	112,301	7,632,002	67.960	67.70	67.54	72.00	67.48	69.56	112,301	67.960	-2.67%
2025-11-20	69.56	69.52	69.70	69.52	69.84	33,177	2,316,270	69.816	69.56	69.52	69.70	69.52	69.84	33,177	69.816	0.61%
2025-11-19	69.14	69.04	69.18	68.82	69.32	101,007	6,973,185	69.037	69.14	69.04	69.18	68.82	69.32	101,007	69.037	0.03%
2025-11-18	69.12	69.12	69.26	69.00	69.88	2,166,023	150,351,258	69.414	69.12	69.12	69.26	69.00	69.88	2,166,023	69.414	-2.10%
2025-11-17	70.60	69.50	70.60	69.92	70.72	204,496	14,426,955	70.549	70.60	69.50	70.60	69.92	70.72	204,496	70.549	0.66%
2025-11-14	70.14	70.00	70.24	70.14	70.68	55,128	3,871,901	70.235	70.14	70.00	70.24	70.14	70.68	55,128	70.235	-2.20%
2025-11-13	71.72	70.88	-	71.22	71.76	445,973	31,918,107	71.570	71.72	70.88	-	71.22	71.76	445,973	71.570	-1.18%
2025-11-12	72.58	71.98	73.00	71.86	72.62	1,090,318	79,086,215	72.535	72.58	71.98	73.00	71.86	72.62	1,090,318	72.535	1.00%
2025-11-11	71.86	71.84	71.98	71.70	72.38	81,029	5,825,472	71.894	71.86	71.84	71.98	71.70	72.38	81,029	71.894	0.17%
2025-11-10	71.74	71.74	71.88	71.26	71.94	733,557	52,584,025	71.684	71.74	71.74	71.88	71.26	71.94	733,557	71.684	1.07%
2025-11-07	70.98	70.96	71.10	68.12	71.50	22,157	1,561,616	70.480	70.98	70.96	71.10	68.12	71.50	22,157	70.480	-1.00%
2025-11-06	71.70	71.50	-	71.24	71.80	1,113,566	79,966,199	71.811	71.70	71.50	-	71.24	71.80	1,113,566	71.811	1.24%
2025-11-05	70.82	70.72	70.86	69.80	71.00	24,464	1,724,654	70.498	70.82	70.72	70.86	69.80	71.00	24,464	70.498	-1.12%
2025-11-04	71.62	71.58	71.72	71.60	72.46	2,436,466	174,288,307	71.533	71.62	71.58	71.72	71.60	72.46	2,436,466	71.533	-1.08%
2025-11-03	72.40	71.60	-	72.10	72.50	15,844	1,144,964	72.265	72.40	71.60	-	72.10	72.50	15,844	72.265	0.50%
2025-10-31	72.04	71.90	72.04	72.04	72.60	28,639	2,067,822	72.203	72.04	71.90	72.04	72.04	72.60	28,639	72.203	-0.61%
2025-10-30	72.48	71.98	-	71.22	73.22	289,322	20,995,244	72.567	72.48	71.98	-	71.22	73.22	289,322	72.567	0.89%
2025-10-28	71.84	71.84	71.98	71.82	79.18	186,473	13,522,273	72.516	71.84	71.84	71.98	71.82	79.18	186,473	72.516	-0.72%
2025-10-27	72.36	72.36	72.40	71.74	72.50	61,893	4,467,488	72.181	72.36	72.36	72.40	71.74	72.50	61,893	72.181	1.34%
2025-10-24	71.40	71.30	71.44	71.30	77.84	191,078	13,645,275	71.412	71.40	71.30	71.44	71.30	77.84	191,078	71.412	0.88%
2025-10-23	70.78	70.68	70.82	67.42	70.96	54,830	3,869,294	70.569	70.78	70.68	70.82	67.42	70.96	54,830	70.569	-0.25%
2025-10-22	70.96	70.90	71.04	70.50	70.96	47,843	3,384,084	70.733	70.96	70.90	71.04	70.50	70.96	47,843	70.733	-0.34%
2025-10-21	71.20	71.14	71.28	71.18	71.86	429,965	30,751,632	71.521	71.20	71.14	71.28	71.18	71.86	429,965	71.521	0.34%
2025-10-20	70.96	70.90	70.98	70.50	70.96	2,849,371	201,925,517	70.867	70.96	70.90	70.98	70.50	70.96	2,849,371	70.867	2.54%
2025-10-17	69.20	61.08	70.50	69.20	70.40	311,203	21,836,207	70.167	69.20	61.08	70.50	69.20	70.40	311,203	70.167	-1.90%
2025-10-16	70.54	70.54	70.66	69.92	70.66	292,749	20,628,013	70.463	70.54	70.54	70.66	69.92	70.66	292,749	70.463	0.80%
2025-10-15	69.98	69.98	70.08	68.90	70.02	117,461	8,189,413	69.720	69.98	69.98	70.08	68.90	70.02	117,461	69.720	2.67%
2025-10-14	68.16	68.00	72.32	68.10	70.10	916,299	62,639,068	68.361	68.16	68.00	72.32	68.10	70.10	916,299	68.361	-1.84%
2025-10-13	69.44	69.34	69.46	63.32	69.90	848,390	58,544,151	69.006	69.44	69.34	69.46	63.32	69.90	848,390	69.006	-1.22%
2025-10-10	70.30	70.24	70.38	70.22	71.50	38,832	2,732,191	70.359	70.30	70.24	70.38	70.22	71.50	38,832	70.359	-0.87%
2025-10-09	70.92	69.90	72.00	70.00	71.22	51,183	3,626,943	70.862	70.92	69.90	72.00	70.00	71.22	51,183	70.862	0.60%
2025-10-08	70.50	70.48	70.56	70.10	70.56	311,889	21,949,487	70.376	70.50	70.48	70.56	70.10	70.56	311,889	70.376	0.14%
2025-10-06	70.40	70.36	70.50	70.30	70.68	53,719	3,784,398	70.448	70.40	70.36	70.50	70.30	70.68	53,719	70.448	-0.40%
2025-10-03	70.68	70.78	75.00	70.30	70.70	95,251	6,702,839	70.370	70.68	70.78	75.00	70.30	70.70	95,251	70.370	0.37%
2025-10-02	70.42	70.40	70.50	70.00	70.62	141,360	9,960,942	70.465	70.42	70.40	70.50	70.00	70.62	141,360	70.465	1.91%
2025-09-30	69.10	68.96	69.10	68.74	69.18	217,151	14,952,282	68.857	69.10	68.96	69.10	68.74	69.18	217,151	68.857	0.14%
2025-09-29	69.00	68.88	69.02	68.30	69.04	85,884	5,913,750	68.857	69.00	68.88	69.02	68.30	69.04	85,884	68.857	1.56%
2025-09-26	67.94	67.92	68.06	67.90	70.18	1,102,410	75,152,110	68.171	67.94	67.92	68.06	67.90	70.18	1,102,410	68.171	-1.74%
2025-09-25	69.14	69.10	69.20	69.00	69.52	540,558	37,441,010	69.264	69.14	69.10	69.20	69.00	69.52	540,558	69.264	-0.35%
2025-09-24	69.38	69.36	69.50	68.70	69.36	175,002	12,126,752	69.295	69.38	69.36	69.50	68.70	69.36	175,002	69.295	0.43%
2025-09-23	69.08	68.50	69.08	68.86	69.24	507,937	35,139,640	69.181	69.08	68.50	69.08	68.86	69.24	507,937	69.181	0.29%
2025-09-22	68.88	68.88	69.02	68.74	69.04	2,510,664	172,233,831	68.601	68.88	68.88	69.02	68.74	69.04	2,510,664	68.601	-0.12%
2025-09-19	68.96	68.96	69.06	68.66	69.30	101,929	7,047,468	69.141	68.96	68.96	69.06	68.66	69.30	101,929	69.141	-0.52%
2025-09-18	69.32	69.42	70.00	68.92	69.72	98,400	6,842,075	69.533	69.32	69.42	70.00	68.92	69.72	98,400	69.533	-0.37%
2025-09-17	69.58	69.54	69.64	69.14	69.58	36,160	2,502,901	69.217	69.58	69.54	69.64	69.14	69.58	36,160	69.217	0.75%
2025-09-16	69.06	69.00	69.12	68.30	69.22	568,358	39,207,563	68.984	69.06	69.00	69.12	68.30	69.22	568,358	68.984	0.82%
2025-09-15	68.50	68.28	69.00	68.34	68.52	97,829	6,695,114	68.437	68.50	68.28	69.00	68.34	68.52	97,829	68.437	0.15%
2025-09-12	68.40	68.26	68.48	66.98	68.48	953,228	65,254,988	68.457	68.40	68.26	68.48	66.98	68.48	953,228	68.457	1.15%
2025-09-11	67.62	67.60	67.70	67.40	67.62	12,576	849,486	67.548	67.62	67.60	67.70	67.40	67.62	12,576	67.548	0.06%
2025-09-10	67.58	67.50	67.64	65.86	67.68	47,161	3,181,786	67.467	67.58	67.50	67.64	65.86	67.68	47,161	67.466	1.62%
2025-09-09	66.50	66.50	66.64	66.28	66.66	61,854	4,116,662	66.555	66.50	66.50	66.64	66.28	66.66	61,854	66.554	0.70%
2025-09-08	66.04	66.00	66.14	65.70	66.10	23,938	1,576,898	65.874	66.04	66.00	66.14	65.70	66.10	23,938	65.874	0.79%
2025-09-05	65.52	65.48	65.60	65.18	65.50	39,191	2,566,165	65.478	65.52	65.48	65.60	65.18	65.50	39,191	65.478	0.80%
2025-09-04	65.00	65.02	65.12	64.76	65.78	9,407	611,736	65.030	65.00	65.02	65.12	64.76	65.78	9,407	65.030	0.03%
2025-09-03	64.98	64.90	66.66	64.92	65.36	67,664	4,406,391	65.122	64.98	64.90	66.66	64.92	65.36	67,664	65.122	-0.12%
2025-09-02	65.06	65.00	65.08	65.06	66.30	303,175	20,059,370	66.164	65.06	65.00	65.08	65.06	66.30	303,175	66.164	-0.21%
2025-09-01	65.20	65.00	69.00	64.86	65.20	284,179	18,476,742	65.018	65.20	65.00	69.00	64.86	65.20	284,179	65.018	0.59%
2025-08-29	64.82	64.70	64.82	64.78	65.04	22,648	1,469,377	64.879	64.82	64.70	64.82	64.78	65.04	22,648	64.879	0.03%
2025-08-28	64.80	64.78	64.86	64.56	65.06	78,565	5,089,267	64.778	64.80	64.78	64.86	64.56	65.06	78,565	64.778	-0.18%
2025-08-27	64.92	64.86	65.00	64.92	65.58	17,134	1,117,321	65.211	64.92	64.86	65.00	64.92	65.58	17,134	65.211	-0.70%
2025-08-26	65.38	64.98	66.00	64.98	65.94	415,760	27,301,508	65.667	65.38	64.98	66.00	64.98	65.94	415,760	65.667	-1.21%
2025-08-25	66.18	66.02	66.20	64.98	66.44	443,247	29,310,527	66.127	66.18	66.02	66.20	64.98	66.44	443,247	66.127	1.78%
2025-08-22	65.02	64.98	65.12	64.86	65.02	107,425	6,972,168	64.903	65.02	64.98	65.12	64.86	65.02	107,425	64.903	0.09%
2025-08-21	64.96	64.84	64.98	64.84	65.32	71,094	4,619,244	64.974	64.96	64.84	64.98	64.84	65.32	71,094	64.974	0.09%
2025-08-20	64.90	64.90	65.04	64.50	65.00	16,000	1,034,145	64.634	64.90	64.90	65.04	64.50	65.00	16,000	64.634	-0.70%
2025-08-19	65.36	65.32	65.46	65.32	65.60	26,477	1,732,404	65.431	65.36	65.32	65.46	65.32	65.60	26,477	65.431	-0.52%
2025-08-18	65.70	65.60	65.70	65.60	66.00	13,117	864,010	65.870	65.70	65.60	65.70	65.60	66.00	13,117	65.869	0.27%
2025-08-15	65.52	65.48	65.60	65.40	65.72	11,028	722,502	65.515	65.52	65.48	65.60	65.40	65.72	11,028	65.515	-0.52%
2025-08-14	65.86	65.84	65.98	65.72	66.26	65,313	4,316,697	66.093	65.86	65.84	65.98	65.72	66.26	65,313	66.092	-0.54%
2025-08-13	66.22	65.50	69.00	64.98	66.28	1,106,491	73,199,691	66.155	66.22	65.50	69.00	64.98	66.28	1,106,491	66.155	1.91%
2025-08-12	64.98	64.98	65.12	64.92	65.20	19,757	1,284,527	65.016	64.98	64.98	65.12	64.92	65.20	19,757	65.016	0.12%
2025-08-11	64.90	64.50	67.00	64.66	65.02	61,117	3,966,149	64.894	64.90	64.50	67.00	64.66	65.02	61,117	64.894	0.31%
2025-08-08	64.70	64.66	66.24	64.72	65.02	13,216	857,157	64.858	64.70	64.66	66.24	64.72	65.02	13,216	64.858	-0.46%
2025-08-07	65.00	64.96	65.10	64.30	65.10	295,092	19,190,133	65.031	65.00	64.96	65.10	64.30	65.10	295,092	65.031	1.06%
2025-08-06	64.32	64.00	66.24	63.98	64.34	17,610	1,130,380	64.190	64.32	64.00	66.24	63.98	64.34	17,610	64.190	-0.25%
2025-08-05	64.48	64.40	64.48	64.22	64.48	6,058	389,431	64.284	64.48	64.40	64.48	64.22	64.48	6,058	64.284	0.69%
2025-08-04	64.04	63.94	64.00	63.10	64.10	1,468,735	93,585,663	63.719	64.04	63.94	64.00	63.10	64.10	1,468,735	63.719	1.27%
2025-08-01	63.24	63.20	63.32	63.24	63.82	2,078,910	131,847,400	63.421	63.24	63.20	63.32	63.24	63.82	2,078,910	63.421	-2.14%
2025-07-31	64.62	64.50	64.62	64.32	64.80	676,910	43,598,859	64.409	64.62	64.50	64.62	64.32	64.80	676,910	64.409	-0.43%
2025-07-30	64.90	64.84	64.94	64.94	66.18	31,857	2,096,522	65.810	64.90	64.84	64.94	64.94	66.18	31,857	65.810	-0.12%
2025-07-29	64.98	64.96	65.08	64.60	65.00	511,120	33,029,924	64.623	64.98	64.96	65.08	64.60	65.00	511,120	64.623	-0.43%
2025-07-28	65.26	65.12	65.50	65.04	65.48	38,886	2,539,925	65.317	65.26	65.12	65.50	65.04	65.48	38,886	65.317	0.09%
2025-07-25	65.20	65.64	66.00	65.00	65.50	60,935	3,971,031	65.168	65.20	65.64	66.00	65.00	65.50	60,935	65.168	-0.70%
2025-07-24	65.66	65.62	65.76	65.66	65.92	89,576	5,890,067	65.755	65.66	65.62	65.76	65.66	65.92	89,576	65.755	0.40%
2025-07-23	65.40	65.32	65.46	65.06	65.40	30,498	1,989,962	65.249	65.40	65.32	65.46	65.06	65.40	30,498	65.249	1.24%
2025-07-22	64.60	64.48	64.62	64.48	64.92	1,190,412	76,848,205	64.556	64.60	64.48	64.62	64.48	64.92	1,190,412	64.556	-0.28%
2025-07-21	64.78	64.76	64.90	64.48	64.80	94,643	6,124,957	64.716	64.78	64.76	64.90	64.48	64.80	94,643	64.716	0.59%
2025-07-18	64.40	64.40	64.56	64.26	64.62	27,981	1,802,562	64.421	64.40	64.40	64.56	64.26	64.62	27,981	64.421	0.41%
2025-07-17	64.14	64.12	64.48	63.80	64.40	1,022,111	65,747,011	64.325	64.14	64.12	64.48	63.80	64.40	1,022,111	64.325	0.50%
2025-07-16	63.82	63.78	63.92	63.48	64.40	108,970	6,979,352	64.048	63.82	63.78	63.92	63.48	64.40	108,970	64.048	-0.22%
2025-07-15	63.96	63.92	64.06	63.28	63.96	25,437	1,616,972	63.568	63.96	63.92	64.06	63.28	63.96	25,437	63.568	1.14%
2025-07-14	63.24	63.20	63.80	63.14	63.30	1,222,856	77,130,465	63.074	63.24	63.20	63.80	63.14	63.30	1,222,856	63.074	-0.06%
2025-07-11	63.28	63.14	63.26	63.30	63.74	782,018	49,713,843	63.571	63.28	63.14	63.26	63.30	63.74	782,018	63.571	-0.03%
2025-07-10	63.30	63.14	63.80	63.00	63.30	500,383	31,461,656	62.875	63.30	63.14	63.80	63.00	63.30	500,383	62.875	0.70%
2025-07-09	62.86	62.82	62.96	62.82	63.16	331,435	20,849,688	62.907	62.86	62.82	62.96	62.82	63.16	331,435	62.907	-0.47%
2025-07-08	63.16	62.90	63.80	62.76	63.10	13,619	856,437	62.886	63.16	62.90	63.80	62.76	63.10	13,619	62.885	0.67%
2025-07-07	62.74	62.26	-	62.46	62.90	42,185	2,646,156	62.727	62.74	62.26	-	62.46	62.90	42,185	62.727	-0.32%
2025-07-04	62.94	62.84	62.96	62.94	63.26	44,937	2,834,978	63.088	62.94	62.84	62.96	62.94	63.26	44,937	63.088	-0.73%
2025-07-03	63.40	63.38	63.52	62.50	63.48	21,783	1,378,148	63.267	63.40	63.38	63.52	62.50	63.48	21,783	63.267	0.51%
2025-07-02	63.08	62.26	63.50	62.90	63.28	619,391	38,833,687	62.697	63.08	62.26	63.50	62.90	63.28	619,391	62.697	0.29%
2025-06-30	62.90	62.76	62.90	62.98	63.18	61,544	3,880,337	63.050	62.90	62.76	62.90	62.98	63.18	61,544	63.050	-0.51%
2025-06-27	63.22	63.12	63.24	63.10	63.42	1,306,562	82,556,469	63.186	63.22	63.12	63.24	63.10	63.42	1,306,562	63.186	-0.03%
2025-06-26	63.24	63.12	63.24	62.58	63.24	88,537	5,581,270	63.039	63.24	63.12	63.24	62.58	63.24	88,537	63.039	0.29%
2025-06-25	63.06	63.02	63.14	62.74	63.10	140,522	8,837,870	62.893	63.06	63.02	63.14	62.74	63.10	140,522	62.893	1.22%
2025-06-24	62.30	62.22	62.36	61.80	62.46	107,750	6,700,372	62.184	62.30	62.22	62.36	61.80	62.46	107,750	62.184	2.47%
2025-06-23	60.80	60.80	60.92	60.32	60.80	75,301	4,565,751	60.633	60.80	60.80	60.92	60.32	60.80	75,301	60.633	-0.56%
2025-06-20	61.14	61.14	61.26	60.58	61.22	285,264	17,398,247	60.990	61.14	61.14	61.26	60.58	61.22	285,264	60.990	1.12%
2025-06-19	60.46	60.00	61.00	60.50	61.08	750,036	45,309,722	60.410	60.46	60.00	61.00	60.50	61.08	750,036	60.410	-1.69%
2025-06-18	61.50	61.38	61.52	61.30	61.60	22,624	1,390,772	61.473	61.50	61.38	61.52	61.30	61.60	22,624	61.473	-0.36%
2025-06-17	61.72	61.64	61.76	61.50	62.00	84,133	5,193,727	61.732	61.72	61.64	61.76	61.50	62.00	84,133	61.732	-0.13%
2025-06-16	61.80	61.78	61.88	60.92	61.90	340,127	20,837,036	61.263	61.80	61.78	61.88	60.92	61.90	340,127	61.263	1.25%
2025-06-13	61.04	61.06	61.20	60.94	62.64	43,944	2,696,888	61.371	61.04	61.06	61.20	60.94	62.64	43,944	61.371	-1.23%
2025-06-12	61.80	61.72	61.84	61.58	62.22	74,521	4,621,100	62.011	61.80	61.72	61.84	61.58	62.22	74,521	62.011	-0.42%
2025-06-11	62.06	61.92	62.06	61.80	63.00	41,682	2,586,541	62.054	62.06	61.92	62.06	61.80	63.00	41,682	62.054	0.91%
2025-06-10	61.50	61.46	61.58	61.24	61.80	953,981	58,451,326	61.271	61.50	61.46	61.58	61.24	61.80	953,981	61.271	0.13%
2025-06-09	61.42	61.30	61.42	61.00	62.50	767,000	46,941,062	61.201	61.42	61.30	61.42	61.00	62.50	767,000	61.201	1.29%
2025-06-06	60.64	60.54	-	60.50	60.64	13,184	798,488	60.565	60.64	60.54	-	60.50	60.64	13,184	60.565	-0.03%
2025-06-05	60.66	60.54	60.66	60.00	60.70	547,343	32,802,563	59.931	60.66	60.54	60.66	60.00	60.70	547,343	59.931	1.30%
2025-06-04	59.88	58.50	60.00	59.82	59.98	7,664	458,635	59.843	59.88	58.50	60.00	59.82	59.98	7,664	59.843	1.01%
2025-06-03	59.28	59.20	59.34	59.12	59.52	10,890	645,540	59.278	59.28	59.20	59.34	59.12	59.52	10,890	59.278	0.30%
2025-06-02	59.10	58.82	58.96	58.30	59.10	36,340	2,128,863	58.582	59.10	58.82	58.96	58.30	59.10	36,340	58.582	-0.03%
2025-05-30	59.12	59.14	59.26	59.02	59.34	52,735	3,120,990	59.183	59.12	59.14	59.26	59.02	59.34	52,735	59.183	-1.24%
2025-05-29	59.86	59.30	-	59.44	59.74	89,832	5,355,626	59.618	59.86	59.30	-	59.44	59.74	89,832	59.618	0.71%
2025-05-28	59.44	59.30	-	59.28	59.62	60,563	3,602,304	59.480	59.44	59.30	-	59.28	59.62	60,563	59.480	-0.13%
2025-05-27	59.52	59.40	59.52	59.26	59.74	59,216	3,526,620	59.555	59.52	59.40	59.52	59.26	59.74	59,216	59.555	-0.27%
2025-05-26	59.68	59.66	59.78	59.66	60.12	154,352	9,246,434	59.905	59.68	59.66	59.78	59.66	60.12	154,352	59.905	-0.20%
2025-05-23	59.80	59.40	-	59.42	59.80	125,717	7,503,250	59.684	59.80	59.40	-	59.42	59.80	125,717	59.684	0.64%
2025-05-22	59.42	59.28	59.60	59.52	59.80	311,303	18,587,311	59.708	59.42	59.28	59.60	59.52	59.80	311,303	59.708	-0.77%
2025-05-21	59.88	59.76	59.90	59.66	60.10	60,467	3,619,536	59.860	59.88	59.76	59.90	59.66	60.10	60,467	59.860	0.17%
2025-05-20	59.78	59.78	60.00	59.52	59.78	463,235	27,639,195	59.666	59.78	59.78	60.00	59.52	59.78	463,235	59.666	0.67%
2025-05-19	59.38	58.00	60.00	59.08	59.44	17,711	1,047,954	59.170	59.38	58.00	60.00	59.08	59.44	17,711	59.170	-0.44%
2025-05-16	59.64	58.00	60.00	59.48	59.64	101,691	6,060,251	59.595	59.64	58.00	60.00	59.48	59.64	101,691	59.595	0.47%
2025-05-15	59.36	56.50	60.00	59.34	59.60	57,104	3,391,909	59.399	59.36	56.50	60.00	59.34	59.60	57,104	59.399	-0.24%
2025-05-14	59.50	57.50	60.00	58.90	59.52	616,186	36,557,296	59.328	59.50	57.50	60.00	58.90	59.52	616,186	59.328	1.95%
2025-05-13	58.36	55.00	59.00	58.24	59.00	83,266	4,881,411	58.624	58.36	55.00	59.00	58.24	59.00	83,266	58.624	-1.12%
2025-05-12	59.02	58.94	59.06	56.80	59.24	50,142	2,923,787	58.310	59.02	58.94	59.06	56.80	59.24	50,142	58.310	3.04%
2025-05-09	57.28	57.26	57.38	56.74	57.38	216,408	12,327,793	56.966	57.28	57.26	57.38	56.74	57.38	216,408	56.966	0.03%
2025-05-08	57.26	57.00	58.00	57.00	57.72	71,029	4,078,364	57.418	57.26	57.00	58.00	57.00	57.72	71,029	57.418	-0.03%
2025-05-07	57.28	57.18	57.30	57.14	57.58	189,480	10,882,833	57.435	57.28	57.18	57.30	57.14	57.58	189,480	57.435	0.10%
2025-05-06	57.22	57.22	57.34	57.00	58.00	972,774	55,825,312	57.388	57.22	57.22	57.34	57.00	58.00	972,774	57.388	0.35%
2025-05-02	57.02	56.80	-	54.60	57.02	1,123,108	63,561,712	56.595	57.02	56.80	-	54.60	57.02	1,123,108	56.594	2.63%
2025-04-30	55.56	55.46	55.66	55.06	55.56	1,063,900	59,115,175	55.565	55.56	55.46	55.66	55.06	55.56	1,063,900	55.565	0.80%
2025-04-29	55.12	55.10	55.22	53.68	55.08	703,008	38,892,440	55.323	55.12	55.10	55.22	53.68	55.08	703,008	55.323	0.73%
2025-04-28	54.72	54.70	54.80	54.50	54.96	798,947	43,968,611	55.033	54.72	54.70	54.80	54.50	54.96	798,947	55.033	0.26%
2025-04-25	54.58	54.50	54.60	54.88	55.14	804,200	44,464,146	55.290	54.58	54.50	54.60	54.88	55.14	804,200	55.290	0.74%
2025-04-24	54.18	52.88	-	54.10	54.62	23,981	1,299,515	54.189	54.18	52.88	-	54.10	54.62	23,981	54.189	-1.02%
2025-04-23	54.74	53.90	54.96	54.30	54.80	1,114,527	61,108,043	54.829	54.74	53.90	54.96	54.30	54.80	1,114,527	54.829	2.24%
2025-04-22	53.54	53.44	53.54	53.30	53.72	12,746	681,578	53.474	53.54	53.44	53.54	53.30	53.72	12,746	53.474	0.45%
2025-04-17	53.30	53.00	-	53.02	53.30	1,400	74,532	53.237	53.30	53.00	-	53.02	53.30	1,400	53.237	1.49%
2025-04-16	52.52	52.50	52.60	52.44	52.76	7,921	415,973	52.515	52.52	52.50	52.60	52.44	52.76	7,921	52.515	-1.57%
2025-04-15	53.36	53.00	-	53.22	53.46	25,176	1,342,034	53.306	53.36	53.00	-	53.22	53.46	25,176	53.306	0.53%
2025-04-14	53.08	53.08	53.20	52.90	53.22	76,700	4,068,290	53.042	53.08	53.08	53.20	52.90	53.22	76,700	53.042	1.45%
2025-04-11	52.32	52.08	52.18	51.66	52.46	73,811	3,831,416	51.909	52.32	52.08	52.18	51.66	52.46	73,811	51.908	1.00%
2025-04-10	51.80	50.50	52.00	51.76	52.44	1,568,518	82,493,643	52.593	51.80	50.50	52.00	51.76	52.44	1,568,518	52.593	3.72%
2025-04-09	49.94	49.76	49.92	48.62	50.04	135,461	6,653,127	49.115	49.94	49.76	49.92	48.62	50.04	135,461	49.115	0.04%
2025-04-08	49.92	49.00	50.40	48.00	50.68	141,401	7,045,213	49.824	49.92	49.00	50.40	48.00	50.68	141,401	49.824	3.23%
2025-04-07	48.36	48.08	48.72	48.36	53.90	1,576,574	76,315,708	48.406	48.36	48.08	48.72	48.36	53.90	1,576,574	48.406	-12.42%
2025-04-03	55.22	55.22	55.36	54.54	55.36	49,562	2,729,209	55.067	55.22	55.22	55.36	54.54	55.36	49,562	55.067	-1.18%
2025-04-02	55.88	55.54	-	55.70	55.94	31,526	1,757,024	55.733	55.88	55.54	-	55.70	55.94	31,526	55.733	0.29%
2025-04-01	55.72	55.60	55.72	55.64	56.16	79,862	4,461,153	55.861	55.72	55.60	55.72	55.64	56.16	79,862	55.861	0.80%
2025-03-31	55.28	55.28	59.00	55.10	55.56	5,755	318,011	55.258	55.28	55.28	59.00	55.10	55.56	5,755	55.258	-2.02%
2025-03-28	56.42	56.34	56.46	56.32	56.76	39,562	2,234,226	56.474	56.42	56.34	56.46	56.32	56.76	39,562	56.474	-0.60%
2025-03-27	56.76	56.50	59.00	56.50	56.92	5,610	318,385	56.753	56.76	56.50	59.00	56.50	56.92	5,610	56.753	-0.25%
2025-03-26	56.90	56.90	57.02	56.90	57.00	13,550	771,034	56.903	56.90	56.90	57.02	56.90	57.00	13,550	56.903	0.04%
2025-03-25	56.88	56.80	56.92	56.88	57.32	265,360	15,147,655	57.083	56.88	56.80	56.92	56.88	57.32	265,360	57.083	-0.91%
2025-03-24	57.40	56.60	59.00	56.86	57.50	453,080	25,817,594	56.982	57.40	56.60	59.00	56.86	57.50	453,080	56.982	0.74%
2025-03-21	56.98	56.60	59.00	56.94	57.50	31,308	1,784,163	56.987	56.98	56.60	59.00	56.94	57.50	31,308	56.987	-0.94%
2025-03-20	57.52	57.50	57.62	57.52	57.84	22,900	1,322,038	57.731	57.52	57.50	57.62	57.52	57.84	22,900	57.731	-0.55%
2025-03-19	57.84	57.78	57.90	57.38	58.00	64,638	3,741,596	57.885	57.84	57.78	57.90	57.38	58.00	64,638	57.885	-0.03%
2025-03-18	57.86	57.06	58.00	57.50	57.90	35,986	2,079,741	57.793	57.86	57.06	58.00	57.50	57.90	35,986	57.793	1.40%
2025-03-17	57.06	56.96	57.08	56.56	57.08	874,063	49,785,552	56.959	57.06	56.96	57.08	56.56	57.08	874,063	56.959	0.99%
2025-03-14	56.50	56.50	56.56	55.98	57.00	36,267	2,032,218	56.035	56.50	56.50	56.56	55.98	57.00	36,267	56.035	1.22%
2025-03-13	55.82	54.90	58.00	55.62	56.42	132,800	7,417,483	55.855	55.82	54.90	58.00	55.62	56.42	132,800	55.855	-0.57%
2025-03-12	56.14	55.70	58.00	55.84	56.58	24,964	1,402,846	56.195	56.14	55.70	58.00	55.84	56.58	24,964	56.195	-0.11%
2025-03-11	56.20	56.18	56.30	55.62	55.86	813,045	44,917,990	55.247	56.20	56.18	56.30	55.62	55.86	813,045	55.247	-0.60%
2025-03-10	56.54	56.50	56.62	56.44	56.88	8,148	460,500	56.517	56.54	56.50	56.62	56.44	56.88	8,148	56.517	-1.36%
2025-03-07	57.32	54.50	58.00	57.26	57.68	1,317,984	75,717,025	57.449	57.32	54.50	58.00	57.26	57.68	1,317,984	57.449	-0.45%
2025-03-06	57.58	57.40	57.52	57.26	57.62	2,767,427	159,079,675	57.483	57.58	57.40	57.52	57.26	57.62	2,767,427	57.483	2.13%
2025-03-05	56.38	56.30	56.54	55.10	56.56	1,407,597	79,480,982	56.466	56.38	56.30	56.54	55.10	56.56	1,407,597	56.466	1.95%
2025-03-04	55.30	55.22	55.34	54.70	55.46	110,297	6,072,234	55.054	55.30	55.22	55.34	54.70	55.46	110,297	55.053	-0.40%
2025-03-03	55.52	55.40	55.52	55.30	55.74	48,483	2,691,755	55.520	55.52	55.40	55.52	55.30	55.74	48,483	55.520	0.65%
2025-02-28	55.16	54.50	57.68	54.98	56.16	107,427	5,961,420	55.493	55.16	54.50	57.68	54.98	56.16	107,427	55.493	-3.02%
2025-02-27	56.88	55.50	57.08	56.68	57.56	49,256	2,814,397	57.138	56.88	55.50	57.08	56.68	57.56	49,256	57.138	-0.91%
2025-02-26	57.40	57.36	57.48	57.14	57.42	29,408	1,687,855	57.394	57.40	57.36	57.48	57.14	57.42	29,408	57.394	1.59%
2025-02-25	56.50	56.46	56.58	56.50	56.98	76,369	4,341,389	56.848	56.50	56.46	56.58	56.50	56.98	76,369	56.848	-1.46%
2025-02-24	57.34	56.50	59.00	57.30	57.66	14,281	822,173	57.571	57.34	56.50	59.00	57.30	57.66	14,281	57.571	-0.55%
2025-02-21	57.66	57.34	57.80	57.10	57.64	37,037	2,127,694	57.448	57.66	57.34	57.80	57.10	57.64	37,037	57.448	1.23%
2025-02-20	56.96	56.74	57.00	56.50	57.16	2,145,466	122,228,438	56.971	56.96	56.74	57.00	56.50	57.16	2,145,466	56.971	-0.28%
2025-02-19	57.12	57.06	57.94	57.06	57.30	51,944	2,969,440	57.166	57.12	57.06	57.94	57.06	57.30	51,944	57.166	-0.28%
2025-02-18	57.28	57.16	57.28	56.86	57.36	1,132,639	64,682,649	57.108	57.28	57.16	57.28	56.86	57.36	1,132,639	57.108	0.81%
2025-02-17	56.82	52.00	57.94	56.62	57.18	120,656	6,857,419	56.835	56.82	52.00	57.94	56.62	57.18	120,656	56.834	0.64%
2025-02-14	56.46	56.36	56.48	56.18	56.46	13,104	736,851	56.231	56.46	56.36	56.48	56.18	56.46	13,104	56.231	1.07%
2025-02-13	55.86	53.00	57.94	55.86	56.48	594,630	33,659,110	56.605	55.86	53.00	57.94	55.86	56.48	594,630	56.605	-0.04%
2025-02-12	55.88	55.80	55.92	54.68	55.88	544,269	30,253,166	55.585	55.88	55.80	55.92	54.68	55.88	544,269	55.585	1.31%
2025-02-11	55.16	55.08	55.20	55.00	55.62	307,189	17,005,397	55.358	55.16	55.08	55.20	55.00	55.62	307,189	55.358	-0.58%
2025-02-10	55.48	55.42	55.54	55.30	55.54	535,359	29,726,423	55.526	55.48	55.42	55.54	55.30	55.54	535,359	55.526	0.14%
2025-02-07	55.40	52.00	57.94	55.10	55.46	18,156	1,005,695	55.392	55.40	52.00	57.94	55.10	55.46	18,156	55.392	0.73%
2025-02-06	55.00	54.94	55.06	54.54	55.10	40,576	2,226,822	54.880	55.00	54.94	55.06	54.54	55.10	40,576	54.880	0.26%
2025-02-05	54.86	54.88	55.00	54.22	55.04	13,781	756,371	54.885	54.86	54.88	55.00	54.22	55.04	13,781	54.885	0.26%
2025-02-04	54.72	54.68	54.80	54.10	54.72	89,838	4,891,228	54.445	54.72	54.68	54.80	54.10	54.72	89,838	54.445	1.98%
2025-02-03	53.66	53.60	53.72	53.40	53.68	30,920	1,657,546	53.608	53.66	53.60	53.72	53.40	53.68	30,920	53.608	0.15%
2025-01-28	53.58	52.88	53.64	53.58	54.34	36,918	1,986,731	53.815	53.58	52.88	53.64	53.58	54.34	36,918	53.815	-0.56%
2025-01-27	53.88	53.84	54.00	53.86	54.78	131,700	7,172,064	54.458	53.88	53.84	54.00	53.86	54.78	131,700	54.458	-1.82%
2025-01-24	54.88	54.88	55.00	54.58	55.00	5,551	304,776	54.905	54.88	54.88	55.00	54.58	55.00	5,551	54.905	0.70%
2025-01-23	54.50	54.40	54.50	54.56	54.82	23,908	1,308,159	54.716	54.50	54.40	54.50	54.56	54.82	23,908	54.716	0.26%
2025-01-22	54.36	54.26	54.38	54.08	54.58	23,263	1,264,557	54.359	54.36	54.26	54.38	54.08	54.58	23,263	54.359	-0.37%
2025-01-21	54.56	54.52	54.64	54.50	54.92	75,973	4,149,520	54.618	54.56	54.52	54.64	54.50	54.92	75,973	54.618	0.26%
2025-01-20	54.42	54.38	54.50	54.30	54.48	35,330	1,922,897	54.427	54.42	54.38	54.50	54.30	54.48	35,330	54.427	1.00%
2025-01-17	53.88	53.82	53.94	53.60	53.92	33,445	1,799,355	53.800	53.88	53.82	53.94	53.60	53.92	33,445	53.800	-0.11%
2025-01-16	53.94	53.94	54.12	53.60	53.88	80,260	4,319,542	53.819	53.94	53.94	54.12	53.60	53.88	80,260	53.819	1.74%
2025-01-15	53.02	52.70	57.94	52.70	53.16	141,755	7,519,196	53.044	53.02	52.70	57.94	52.70	53.16	141,755	53.044	-0.30%
2025-01-14	53.18	52.30	57.94	52.38	53.24	19,038	1,009,811	53.042	53.18	52.30	57.94	52.38	53.24	19,038	53.042	1.57%
2025-01-13	52.36	52.30	52.38	52.34	52.58	49,585	2,598,230	52.400	52.36	52.30	52.38	52.34	52.58	49,585	52.400	-1.84%
2025-01-10	53.34	53.24	53.34	53.20	53.64	26,997	1,440,299	53.350	53.34	53.24	53.34	53.20	53.64	26,997	53.350	-0.41%
2025-01-09	53.56	53.54	53.66	53.56	54.02	87,781	4,725,546	53.833	53.56	53.54	53.66	53.56	54.02	87,781	53.833	-0.52%
2025-01-08	53.84	52.00	57.94	53.78	54.38	73,302	3,960,172	54.025	53.84	52.00	57.94	53.78	54.38	73,302	54.025	-1.07%
2025-01-07	54.42	53.90	54.60	54.28	54.72	13,128	716,941	54.612	54.42	53.90	54.60	54.28	54.72	13,128	54.612	0.11%
2025-01-06	54.36	54.26	57.94	54.30	54.70	65,242	3,551,638	54.438	54.36	54.26	57.94	54.30	54.70	65,242	54.438	0.18%
2025-01-03	54.26	54.20	54.26	54.30	54.40	1,300	70,690	54.377	54.26	54.20	54.26	54.30	54.40	1,300	54.377	0.59%
2025-01-02	53.94	52.88	57.94	53.80	54.34	175,326	9,444,572	53.869	53.94	52.88	57.94	53.80	54.34	175,326	53.869	-0.74%
2024-12-31	54.34	54.18	54.34	54.34	54.44	10,246	557,629	54.424	54.34	54.18	54.34	54.34	54.44	10,246	54.424	-0.40%
2024-12-30	54.56	54.36	54.54	54.52	54.74	43,869	2,395,765	54.612	54.56	54.36	54.54	54.52	54.74	43,869	54.612	0.04%
2024-12-27	54.54	54.52	54.70	54.54	56.00	32,693	1,797,400	54.978	54.54	54.52	54.70	54.54	56.00	32,693	54.978	-0.73%
2024-12-24	54.94	53.00	57.94	54.94	54.94	269	14,730	54.758	54.94	53.00	57.94	54.94	54.94	269	54.758	0.77%
2024-12-23	54.52	54.46	54.68	54.48	54.74	8,109	442,225	54.535	54.52	54.46	54.68	54.48	54.74	8,109	54.535	0.70%
2024-12-20	54.14	53.88	57.94	54.12	54.42	15,038	815,884	54.255	54.14	53.88	57.94	54.12	54.42	15,038	54.255	-0.51%
2024-12-19	54.42	54.38	54.50	53.82	54.32	13,952	757,158	54.269	54.42	54.38	54.50	53.82	54.32	13,952	54.269	-1.38%
2024-12-18	55.18	55.10	55.36	54.42	55.34	5,546	304,566	54.916	55.18	55.10	55.36	54.42	55.34	5,546	54.916	0.51%
2024-12-17	54.90	54.84	54.96	54.90	55.40	126,118	6,945,466	55.071	54.90	54.84	54.96	54.90	55.40	126,118	55.071	-0.94%
2024-12-16	55.42	55.34	55.46	55.30	55.50	39,148	2,166,847	55.350	55.42	55.34	55.46	55.30	55.50	39,148	55.350	0.07%
2024-12-13	55.38	55.36	55.46	55.00	55.60	120,199	6,649,493	55.321	55.38	55.36	55.46	55.00	55.60	120,199	55.321	-1.00%
2024-12-12	55.94	55.00	58.00	55.58	56.16	11,190	625,728	55.919	55.94	55.00	58.00	55.58	56.16	11,190	55.918	0.83%
2024-12-11	55.48	55.32	55.62	55.34	55.62	28,710	1,593,872	55.516	55.48	55.32	55.62	55.34	55.62	28,710	55.516	-0.50%
2024-12-10	55.76	55.50	56.34	55.74	56.50	29,209	1,636,320	56.021	55.76	55.50	56.34	55.74	56.50	29,209	56.021	-0.43%
2024-12-09	56.00	54.30	59.00	55.04	56.00	61,953	3,423,774	55.264	56.00	54.30	59.00	55.04	56.00	61,953	55.264	0.86%
2024-12-06	55.52	52.00	55.88	55.14	55.52	4,357	241,606	55.452	55.52	52.00	55.88	55.14	55.52	4,357	55.452	0.69%
2024-12-05	55.14	55.12	55.24	55.08	55.30	28,790	1,591,140	55.267	55.14	55.12	55.24	55.08	55.30	28,790	55.267	-0.79%
2024-12-04	55.58	55.58	55.88	54.72	55.58	53,055	2,925,670	55.144	55.58	55.58	55.88	54.72	55.58	53,055	55.144	0.62%
2024-12-03	55.24	55.24	55.36	54.62	55.28	22,334	1,231,469	55.139	55.24	55.24	55.36	54.62	55.28	22,334	55.139	1.06%
2024-12-02	54.66	54.58	54.68	53.34	54.78	65,698	3,586,400	54.589	54.66	54.58	54.68	53.34	54.78	65,698	54.589	0.70%
2024-11-29	54.28	54.26	55.88	53.74	54.64	1,747,396	95,317,354	54.548	54.28	54.26	55.88	53.74	54.64	1,747,396	54.548	0.26%
2024-11-28	54.14	54.12	54.24	54.14	54.78	11,246	613,156	54.522	54.14	54.12	54.24	54.14	54.78	11,246	54.522	-1.31%
2024-11-27	54.86	54.78	54.84	54.24	54.86	28,357	1,545,075	54.487	54.86	54.78	54.84	54.24	54.86	28,357	54.487	0.85%
2024-11-26	54.40	54.40	54.46	53.40	54.68	57,048	3,106,712	54.458	54.40	54.40	54.46	53.40	54.68	57,048	54.458	-0.80%
2024-11-25	54.84	54.72	54.84	54.86	55.14	31,348	1,723,131	54.968	54.84	54.72	54.84	54.86	55.14	31,348	54.968	0.55%
2024-11-22	54.54	53.50	55.50	54.34	54.92	43,305	2,367,409	54.668	54.54	53.50	55.50	54.34	54.92	43,305	54.668	-0.11%
2024-11-21	54.60	54.48	54.60	54.48	54.86	29,071	1,588,915	54.656	54.60	54.48	54.60	54.48	54.86	29,071	54.656	-0.66%
2024-11-20	54.96	54.94	55.06	54.94	55.20	13,458	741,275	55.081	54.96	54.94	55.06	54.94	55.20	13,458	55.081	-0.29%
2024-11-19	55.12	54.50	55.88	54.50	55.06	15,059	826,697	54.897	55.12	54.50	55.88	54.50	55.06	15,059	54.897	1.17%
2024-11-18	54.48	54.40	54.50	54.46	54.80	34,961	1,910,114	54.636	54.48	54.40	54.50	54.46	54.80	34,961	54.636	0.18%
2024-11-15	54.38	54.30	54.40	54.26	54.66	9,258	504,083	54.448	54.38	54.30	54.40	54.26	54.66	9,258	54.448	0.00%
2024-11-14	54.38	53.50	54.46	54.22	54.96	115,097	6,276,027	54.528	54.38	53.50	54.46	54.22	54.96	115,097	54.528	-0.62%
2024-11-13	54.72	54.58	54.82	54.58	56.00	11,254	615,996	54.736	54.72	54.58	54.82	54.58	56.00	11,254	54.736	-0.79%
2024-11-12	56.40	56.02	57.48	56.40	57.74	118,953	6,780,622	57.003	55.16	54.78	56.21	55.16	56.47	121,636	55.745	-2.15%
2024-11-11	57.64	57.64	57.74	57.44	58.00	200,825	11,562,108	57.573	56.37	56.37	56.47	56.17	56.72	205,355	56.303	-1.54%
2024-11-08	58.54	58.54	58.80	58.50	59.06	58,534	3,426,585	58.540	57.25	57.25	57.50	57.21	57.76	59,854	57.249	0.21%
2024-11-07	58.42	58.40	58.50	57.32	58.44	501,964	29,145,863	58.064	57.13	57.11	57.21	56.06	57.15	513,287	56.783	0.24%
2024-11-06	58.28	58.00	58.60	57.72	58.60	1,035,646	60,261,305	58.187	56.99	56.72	57.31	56.45	57.31	1,059,007	56.904	-0.51%
2024-11-05	58.58	58.44	-	57.88	58.58	46,788	2,727,172	58.288	57.29	57.15	-	56.60	57.29	47,843	57.002	1.21%
2024-11-04	57.88	57.78	-	57.72	57.94	481,081	27,934,736	58.067	56.60	56.51	-	56.45	56.66	491,933	56.786	0.84%
2024-11-01	57.40	57.16	-	57.16	57.60	45,201	2,597,805	57.472	56.13	55.90	-	55.90	56.33	46,221	56.204	0.38%
2024-10-31	57.18	56.00	57.60	57.12	57.58	21,444	1,230,180	57.367	55.92	54.76	56.33	55.86	56.31	21,928	56.102	-0.69%
2024-10-30	57.58	57.58	57.70	57.40	57.96	18,967	1,093,428	57.649	56.31	56.31	56.43	56.13	56.68	19,395	56.377	-0.52%
2024-10-29	57.88	57.50	-	57.54	58.10	62,863	3,640,382	57.910	56.60	56.23	-	56.27	56.82	64,281	56.632	-0.58%
2024-10-28	58.22	58.10	58.22	57.20	58.38	63,294	3,679,296	58.130	56.94	56.82	56.94	55.94	57.09	64,722	56.848	0.10%
2024-10-25	58.16	58.08	58.20	58.06	58.36	58,727	3,415,914	58.166	56.88	56.80	56.92	56.78	57.07	60,052	56.883	-0.03%
2024-10-24	58.18	61.08	-	58.10	58.50	63,621	3,709,256	58.302	56.90	59.73	-	56.82	57.21	65,056	57.016	-0.92%
2024-10-23	58.72	58.64	58.76	58.30	58.84	7,950	467,023	58.745	57.42	57.35	57.46	57.01	57.54	8,129	57.449	0.44%
2024-10-22	58.46	58.30	59.00	58.36	58.58	57,181	3,343,614	58.474	57.17	57.01	57.70	57.07	57.29	58,471	57.184	-0.48%
2024-10-21	58.74	58.68	58.80	58.74	59.26	35,185	2,074,434	58.958	57.44	57.39	57.50	57.44	57.95	35,979	57.657	-1.14%
2024-10-18	59.42	56.00	-	58.40	59.52	85,802	5,085,937	59.275	58.11	54.76	-	57.11	58.21	87,737	57.968	2.03%
2024-10-17	58.24	57.72	58.40	57.62	58.70	26,287	1,533,668	58.343	56.96	56.45	57.11	56.35	57.41	26,880	57.056	-0.31%
2024-10-16	58.42	57.98	58.44	58.22	58.64	61,983	3,619,107	58.389	57.13	56.70	57.15	56.94	57.35	63,381	57.101	-0.41%
2024-10-15	58.66	58.50	59.48	59.00	59.34	61,793	3,666,202	59.330	57.37	57.21	58.17	57.70	58.03	63,187	58.022	-1.18%
2024-10-14	59.36	59.36	59.48	58.76	59.64	77,760	4,617,840	59.386	58.05	58.05	58.17	57.46	58.32	79,514	58.076	0.20%
2024-10-10	59.24	59.10	59.24	59.14	59.66	37,293	2,216,072	59.423	57.93	57.80	57.93	57.84	58.34	38,134	58.112	0.92%
2024-10-09	58.70	58.68	58.80	55.78	59.68	15,230	894,835	58.755	57.41	57.39	57.50	54.55	58.36	15,574	57.459	-0.44%
2024-10-08	58.96	58.90	59.04	58.88	60.00	37,010	2,198,288	59.397	57.66	57.60	57.74	57.58	58.68	37,845	58.087	-3.63%
2024-10-07	61.18	60.56	-	60.84	61.24	27,242	1,663,962	61.081	59.83	59.22	-	59.50	59.89	27,856	59.733	0.56%
2024-10-04	60.84	60.82	60.96	60.22	60.88	22,138	1,340,852	60.568	59.50	59.48	59.62	58.89	59.54	22,637	59.232	1.10%
2024-10-03	60.18	60.00	60.14	59.70	61.06	52,711	3,169,843	60.136	58.85	58.68	58.81	58.38	59.71	53,900	58.810	-1.41%
2024-10-02	61.04	60.84	60.96	59.42	61.18	419,418	25,507,570	60.817	59.69	59.50	59.62	58.11	59.83	428,879	59.475	1.90%
2024-09-30	59.90	59.74	59.98	59.68	60.28	60,778	3,654,652	60.131	58.58	58.42	58.66	58.36	58.95	62,149	58.805	0.37%
2024-09-27	59.68	59.72	59.84	59.00	60.00	109,253	6,512,684	59.611	58.36	58.40	58.52	57.70	58.68	111,717	58.296	1.36%
2024-09-26	58.88	58.60	59.00	57.88	58.88	313,243	18,170,266	58.007	57.58	57.31	57.70	56.60	57.58	320,309	56.727	2.61%
2024-09-25	57.38	57.38	57.50	57.30	58.00	216,431	12,432,671	57.444	56.11	56.11	56.23	56.04	56.72	221,313	56.177	0.21%
2024-09-24	57.26	57.24	57.36	56.20	57.28	2,694,613	151,526,264	56.233	56.00	55.98	56.09	54.96	56.02	2,755,395	54.993	2.47%
2024-09-23	55.88	55.58	60.00	55.78	56.14	24,713	1,383,220	55.971	54.65	54.35	58.68	54.55	54.90	25,270	54.737	-0.04%
2024-09-20	55.90	55.76	55.88	55.64	56.14	60,770	3,390,740	55.796	54.67	54.53	54.65	54.41	54.90	62,141	54.565	0.94%
2024-09-19	55.38	55.36	55.44	54.40	55.46	31,522	1,738,742	55.160	54.16	54.14	54.22	53.20	54.24	32,233	53.943	0.91%
2024-09-17	54.88	54.80	54.96	54.54	54.88	12,962	709,750	54.756	53.67	53.59	53.75	53.34	53.67	13,254	53.548	0.18%
2024-09-16	54.78	54.72	54.82	54.52	54.78	23,730	1,297,372	54.672	53.57	53.51	53.61	53.32	53.57	24,265	53.466	0.51%
2024-09-13	54.50	54.50	54.56	54.40	54.46	26,804	1,458,203	54.402	53.30	53.30	53.36	53.20	53.26	27,409	53.202	0.89%
2024-09-12	54.02	53.90	54.02	53.94	54.10	31,023	1,677,671	54.078	52.83	52.71	52.83	52.75	52.91	31,723	52.885	1.12%
2024-09-11	53.42	53.00	60.00	53.00	53.52	58,946	3,137,880	53.233	52.24	51.83	58.68	51.83	52.34	60,276	52.059	-0.15%
2024-09-10	53.50	52.82	60.00	53.32	53.50	50,251	2,686,521	53.462	52.32	51.65	58.68	52.14	52.32	51,385	52.283	0.30%
2024-09-09	53.34	53.34	53.46	52.82	54.04	52,498	2,798,173	53.301	52.16	52.16	52.28	51.65	52.85	53,682	52.125	-1.30%
2024-09-05	54.04	54.00	54.10	53.70	54.12	9,806	527,400	53.783	52.85	52.81	52.91	52.52	52.93	10,027	52.597	0.45%
2024-09-04	53.80	53.82	53.94	53.60	53.90	57,035	3,069,406	53.816	52.61	52.63	52.75	52.42	52.71	58,322	52.629	-1.61%
2024-09-03	54.68	54.66	54.78	54.62	55.04	285,603	15,630,413	54.728	53.47	53.45	53.57	53.42	53.83	292,045	53.521	-0.51%
2024-09-02	54.96	54.94	56.00	54.94	55.52	48,200	2,657,202	55.129	53.75	53.73	54.76	53.73	54.30	49,287	53.913	-0.94%
2024-08-30	55.48	52.00	60.00	54.62	55.48	105,400	5,838,908	55.398	54.26	50.85	58.68	53.42	54.26	107,777	54.176	0.69%
2024-08-29	55.10	52.00	60.00	54.74	55.14	4,024	220,849	54.883	53.88	50.85	58.68	53.53	53.92	4,115	53.672	0.07%
2024-08-28	55.06	55.08	55.42	54.80	55.04	8,490	466,595	54.958	53.85	53.86	54.20	53.59	53.83	8,682	53.746	-0.07%
2024-08-27	55.10	55.14	55.48	55.10	55.34	4,432	244,584	55.186	53.88	53.92	54.26	53.88	54.12	4,532	53.969	-0.61%
2024-08-26	55.44	55.44	55.76	55.26	55.70	75,401	4,184,216	55.493	54.22	54.22	54.53	54.04	54.47	77,102	54.269	0.33%
2024-08-23	55.26	55.10	55.42	54.86	55.60	47,537	2,640,108	55.538	54.04	53.88	54.20	53.65	54.37	48,609	54.313	0.11%
2024-08-22	55.20	55.10	55.48	54.88	55.20	6,835	375,982	55.008	53.98	53.88	54.26	53.67	53.98	6,989	53.795	0.69%
2024-08-21	54.82	54.70	55.50	54.48	55.18	13,545	740,963	54.704	53.61	53.49	54.28	53.28	53.96	13,851	53.497	-1.12%
2024-08-20	55.44	55.44	55.50	52.30	55.52	40,733	2,243,551	55.079	54.22	54.22	54.28	51.15	54.30	41,652	53.864	0.84%
2024-08-19	54.98	54.92	55.28	54.60	55.26	6,623	363,687	54.913	53.77	53.71	54.06	53.40	54.04	6,772	53.701	0.88%
2024-08-16	54.50	54.44	55.00	54.18	54.68	11,795	641,023	54.347	53.30	53.24	53.79	52.98	53.47	12,061	53.148	1.11%
2024-08-15	53.90	53.60	53.92	53.74	54.02	11,724	631,195	53.838	52.71	52.42	52.73	52.55	52.83	11,988	52.650	0.56%
2024-08-14	53.60	-	55.00	53.50	53.80	10,037	538,766	53.678	52.42	-	53.79	52.32	52.61	10,263	52.494	0.53%
2024-08-13	53.32	53.34	53.58	52.78	53.58	7,720	409,705	53.071	52.14	52.16	52.40	51.62	52.40	7,894	51.900	0.11%
2024-08-12	53.26	53.28	53.42	51.00	53.56	11,150	591,449	53.045	52.09	52.10	52.24	49.87	52.38	11,402	51.875	0.04%
2024-08-09	53.24	53.30	53.66	52.88	53.44	15,326	812,600	53.021	52.07	52.12	52.48	51.71	52.26	15,672	51.851	2.62%
2024-08-08	51.88	51.78	55.00	51.86	52.50	19,805	1,032,462	52.131	50.74	50.64	53.79	50.72	51.34	20,252	50.981	-0.61%
2024-08-07	52.20	52.00	52.20	51.02	52.54	9,951	519,178	52.173	51.05	50.85	51.05	49.89	51.38	10,175	51.023	1.36%
2024-08-06	51.50	51.42	55.00	50.68	52.00	62,264	3,207,666	51.517	50.36	50.29	53.79	49.56	50.85	63,668	50.381	1.82%
2024-08-05	50.58	50.62	50.88	49.84	51.76	50,337	2,566,635	50.989	49.46	49.50	49.76	48.74	50.62	51,472	49.864	-4.53%
2024-08-02	52.98	52.98	55.00	52.98	54.10	74,955	3,994,602	53.293	51.81	51.81	53.79	51.81	52.91	76,646	52.118	-3.04%
2024-08-01	54.64	54.42	54.96	53.92	54.88	11,197	611,378	54.602	53.43	53.22	53.75	52.73	53.67	11,450	53.397	0.44%
2024-07-31	54.40	54.28	54.58	53.28	54.36	32,295	1,741,499	53.925	53.20	53.08	53.38	52.10	53.16	33,023	52.735	1.19%
2024-07-30	53.76	53.70	53.86	53.40	54.00	25,033	1,340,388	53.545	52.57	52.52	52.67	52.22	52.81	25,598	52.364	-0.55%
2024-07-29	54.06	54.04	54.16	53.96	54.24	931	50,331	54.061	52.87	52.85	52.97	52.77	53.04	952	52.869	0.93%
2024-07-26	53.56	53.54	55.00	52.90	53.42	2,891	153,668	53.154	52.38	52.36	53.79	51.73	52.24	2,956	51.981	0.34%
2024-07-25	53.38	51.76	55.00	53.38	53.58	4,367	233,255	53.413	52.20	50.62	53.79	52.20	52.40	4,466	52.235	-1.40%
2024-07-24	54.14	51.76	55.00	54.14	54.14	896	48,461	54.086	52.95	50.62	53.79	52.95	52.95	916	52.893	-0.37%
2024-07-23	54.34	54.28	54.60	54.32	54.90	90,524	4,961,173	54.805	53.14	53.08	53.40	53.12	53.69	92,566	53.596	-0.26%
2024-07-22	54.48	51.76	60.00	54.34	54.70	3,636	198,288	54.535	53.28	50.62	58.68	53.14	53.49	3,718	53.332	-0.33%
2024-07-19	54.66	51.76	56.00	54.66	55.14	15,265	837,494	54.864	53.45	50.62	54.76	53.45	53.92	15,609	53.653	-1.76%
2024-07-18	55.64	55.66	55.98	55.04	55.68	7,945	440,173	55.403	54.41	54.43	54.75	53.83	54.45	8,124	54.180	-0.64%
2024-07-17	56.00	55.78	56.02	55.76	56.14	43,737	2,448,975	55.993	54.76	54.55	54.78	54.53	54.90	44,724	54.758	-0.28%
2024-07-16	56.16	55.92	56.14	55.94	56.30	7,531	422,774	56.138	54.92	54.69	54.90	54.71	55.06	7,701	54.899	-0.39%
2024-07-15	56.38	56.36	56.56	56.30	56.50	27,766	1,563,761	56.319	55.14	55.12	55.31	55.06	55.25	28,392	55.077	-0.18%
2024-07-12	56.48	56.44	56.58	56.36	56.44	1,177	66,382	56.399	55.23	55.19	55.33	55.12	55.19	1,204	55.155	-0.21%
2024-07-11	56.60	56.48	56.68	56.00	56.70	19,209	1,083,365	56.399	55.35	55.23	55.43	54.76	55.45	19,642	55.155	1.32%
2024-07-10	55.86	55.70	55.90	55.64	56.02	10,281	572,509	55.686	54.63	54.47	54.67	54.41	54.78	10,513	54.458	-0.07%
2024-07-09	55.90	55.70	55.92	55.52	56.02	41,212	2,299,927	55.807	54.67	54.47	54.69	54.30	54.78	42,142	54.576	0.25%
2024-07-08	55.76	55.54	55.76	55.62	56.00	70,509	3,930,208	55.741	54.53	54.31	54.53	54.39	54.76	72,099	54.511	0.29%
2024-07-05	55.60	55.38	56.00	55.46	55.64	42,365	2,355,308	55.596	54.37	54.16	54.76	54.24	54.41	43,321	54.369	-0.07%
2024-07-04	55.64	55.38	60.00	55.40	56.88	10,653	591,187	55.495	54.41	54.16	58.68	54.18	55.63	10,893	54.271	1.38%
2024-07-03	54.88	54.82	55.02	53.86	54.92	11,249	614,242	54.604	53.67	53.61	53.81	52.67	53.71	11,503	53.400	0.99%
2024-07-02	54.34	54.16	54.36	53.98	54.84	10,260	557,491	54.336	53.14	52.97	53.16	52.79	53.63	10,491	53.138	-0.22%
2024-06-28	54.46	51.76	54.66	54.24	54.66	32,962	1,796,720	54.509	53.26	50.62	53.45	53.04	53.45	33,706	53.306	0.18%
2024-06-27	54.36	54.16	54.38	54.20	54.40	1,833	99,446	54.253	53.16	52.97	53.18	53.00	53.20	1,874	53.056	-0.29%
2024-06-26	54.52	54.52	54.76	53.92	54.70	69,197	3,780,344	54.632	53.32	53.32	53.55	52.73	53.49	70,758	53.426	0.22%
2024-06-25	54.40	54.20	54.44	54.32	54.60	19,185	1,043,156	54.374	53.20	53.00	53.24	53.12	53.40	19,618	53.174	0.22%
2024-06-24	54.28	54.30	54.54	53.98	54.30	22,296	1,206,680	54.121	53.08	53.10	53.34	52.79	53.10	22,799	52.927	-0.62%
2024-06-21	54.62	54.52	54.76	54.18	54.98	34,941	1,914,625	54.796	53.42	53.32	53.55	52.98	53.77	35,729	53.587	-0.94%
2024-06-20	55.14	51.76	55.28	52.30	55.20	13,616	748,438	54.968	53.92	50.62	54.06	51.15	53.98	13,923	53.755	-0.25%
2024-06-19	55.28	55.26	55.52	55.00	55.30	9,774	538,898	55.136	54.06	54.04	54.30	53.79	54.08	9,994	53.920	1.66%
2024-06-18	54.38	54.36	54.62	54.14	54.54	5,585	303,309	54.308	53.18	53.16	53.42	52.95	53.34	5,711	53.110	0.07%
2024-06-17	54.34	51.76	60.00	53.90	54.48	57,302	3,113,302	54.332	53.14	50.62	58.68	52.71	53.28	58,595	53.133	-0.07%
2024-06-14	54.38	54.20	54.44	54.24	54.40	66,349	3,607,580	54.373	53.18	53.00	53.24	53.04	53.20	67,846	53.173	-0.04%
2024-06-13	54.40	51.76	60.00	54.04	54.42	10,252	556,011	54.234	53.20	50.62	58.68	52.85	53.22	10,483	53.038	1.00%
2024-06-12	53.86	53.66	53.90	53.60	53.86	8,654	464,290	53.650	52.67	52.48	52.71	52.42	52.67	8,849	52.467	0.30%
2024-06-11	53.70	53.56	53.82	53.48	54.00	3,342	178,965	53.550	52.52	52.38	52.63	52.30	52.81	3,417	52.369	-0.74%
2024-06-07	54.10	53.90	54.14	53.96	54.16	2,329	126,088	54.138	52.91	52.71	52.95	52.77	52.97	2,382	52.944	0.37%
2024-06-06	53.90	52.48	60.00	53.90	54.24	42,563	2,301,627	54.076	52.71	51.32	58.68	52.71	53.04	43,523	52.883	1.51%
2024-06-05	53.10	53.10	54.00	52.10	53.10	3,207	169,160	52.747	51.93	51.93	52.81	50.95	51.93	3,279	51.584	0.99%
2024-06-04	52.58	51.76	60.00	52.58	53.78	5,422	288,091	53.134	51.42	50.62	58.68	51.42	52.59	5,544	51.962	-2.12%
2024-06-03	53.72	53.72	53.78	53.72	54.12	10,458	562,459	53.783	52.53	52.53	52.59	52.53	52.93	10,694	52.596	2.13%
2024-05-31	52.60	51.76	60.00	52.46	53.22	44,947	2,375,398	52.849	51.44	50.62	58.68	51.30	52.05	45,961	51.683	-0.64%
2024-05-30	52.94	52.84	60.00	52.84	53.56	5,045	267,475	53.018	51.77	51.67	58.68	51.67	52.38	5,159	51.848	-1.53%
2024-05-29	53.76	53.50	60.00	53.12	53.96	4,566	244,109	53.462	52.57	52.32	58.68	51.95	52.77	4,669	52.283	-1.39%
2024-05-28	54.52	54.48	54.78	52.28	54.68	5,489	297,576	54.213	53.32	53.28	53.57	51.13	53.47	5,613	53.017	-0.11%
2024-05-27	54.58	54.54	54.82	54.26	54.40	31,151	1,692,497	54.332	53.38	53.34	53.61	53.06	53.20	31,854	53.134	1.07%
2024-05-24	54.00	53.98	54.00	53.98	54.38	477,609	25,823,402	54.068	52.81	52.79	52.81	52.79	53.18	488,382	52.875	-0.77%
2024-05-23	54.42	51.76	60.00	54.24	54.80	7,220	392,473	54.359	53.22	50.62	58.68	53.04	53.59	7,383	53.160	-0.62%
2024-05-22	54.76	54.54	54.82	54.40	54.92	53,361	2,924,686	54.809	53.55	53.34	53.61	53.20	53.71	54,565	53.600	0.66%
2024-05-21	54.40	54.40	54.56	54.38	55.08	112,458	6,118,167	54.404	53.20	53.20	53.36	53.18	53.86	114,995	53.204	-1.23%
2024-05-20	55.08	54.86	55.14	54.80	55.18	27,793	1,524,492	54.852	53.86	53.65	53.92	53.59	53.96	28,420	53.642	0.22%
2024-05-17	54.96	54.76	55.00	54.54	55.00	41,200	2,254,286	54.716	53.75	53.55	53.79	53.34	53.79	42,129	53.509	0.44%
2024-05-16	54.72	54.58	54.88	53.90	55.00	47,882	2,622,254	54.765	53.51	53.38	53.67	52.71	53.79	48,962	53.557	1.75%
2024-05-14	53.78	53.68	53.94	53.00	53.82	23,278	1,244,732	53.473	52.59	52.50	52.75	51.83	52.63	23,803	52.293	0.30%
2024-05-13	53.62	53.36	53.62	53.32	53.62	43,720	2,333,467	53.373	52.44	52.18	52.44	52.14	52.44	44,706	52.196	0.68%
2024-05-10	53.26	53.14	53.38	52.26	53.30	319,569	17,009,871	53.228	52.09	51.97	52.20	51.11	52.12	326,777	52.053	0.99%
2024-05-09	52.74	52.62	52.78	52.74	53.00	15,025	794,825	52.900	51.58	51.46	51.62	51.58	51.83	15,364	51.733	-0.11%
2024-05-08	52.80	52.46	52.88	52.42	52.98	1,307	68,962	52.764	51.64	51.30	51.71	51.26	51.81	1,336	51.600	-0.34%
2024-05-07	52.98	52.72	52.96	52.44	53.32	37,505	1,997,900	53.270	51.81	51.56	51.79	51.28	52.14	38,351	52.095	0.11%
2024-05-06	52.92	52.86	53.12	52.86	53.14	15,572	824,188	52.928	51.75	51.69	51.95	51.69	51.97	15,923	51.760	0.68%
2024-05-03	52.56	52.50	52.68	52.32	52.84	45,212	2,374,387	52.517	51.40	51.34	51.52	51.17	51.67	46,232	51.358	0.73%
2024-05-02	52.18	51.76	52.30	51.62	52.22	173,751	9,060,810	52.148	51.03	50.62	51.15	50.48	51.07	177,670	50.998	0.54%
2024-04-30	51.90	-	52.18	51.76	52.18	33,458	1,737,665	51.936	50.76	-	51.03	50.62	51.03	34,213	50.790	0.00%
2024-04-29	51.90	51.50	52.00	51.42	52.00	9,127	472,404	51.759	50.76	50.36	50.85	50.29	50.85	9,333	50.617	0.93%
2024-04-26	51.42	51.40	51.62	51.36	51.46	77,632	3,990,531	51.403	50.29	50.27	50.48	50.23	50.32	79,383	50.269	1.22%
2024-04-25	50.80	50.78	50.94	50.80	50.80	1,200	60,960	50.800	49.68	49.66	49.82	49.68	49.68	1,227	49.679	-0.70%
2024-04-24	51.16	49.90	52.00	50.38	51.26	3,783	193,336	51.107	50.03	48.80	50.85	49.27	50.13	3,868	49.979	1.59%
2024-04-23	50.36	50.20	50.40	49.74	50.36	66,098	3,309,352	50.067	49.25	49.09	49.29	48.64	49.25	67,589	48.963	1.25%
2024-04-22	49.74	49.44	49.72	49.32	49.84	234,932	11,552,149	49.172	48.64	48.35	48.62	48.23	48.74	240,231	48.088	0.97%
2024-04-19	49.26	49.06	49.20	48.68	49.60	45,408	2,230,889	49.130	48.17	47.98	48.11	47.61	48.51	46,432	48.046	-2.03%
2024-04-18	50.28	49.60	52.00	50.22	50.44	97,325	4,903,095	50.379	49.17	48.51	50.85	49.11	49.33	99,520	49.267	0.48%
2024-04-17	50.04	49.84	50.02	49.66	50.10	12,964	646,730	49.887	48.94	48.74	48.92	48.56	48.99	13,256	48.786	0.48%
2024-04-16	49.80	49.60	49.82	49.70	50.16	13,965	695,587	49.809	48.70	48.51	48.72	48.60	49.05	14,280	48.711	-2.20%
2024-04-15	50.92	50.72	50.94	50.62	52.20	6,880	349,817	50.846	49.80	49.60	49.82	49.50	51.05	7,035	49.724	-0.93%
2024-04-12	51.40	51.28	51.40	51.40	51.80	61,040	3,150,163	51.608	50.27	50.15	50.27	50.27	50.66	62,417	50.470	-0.70%
2024-04-11	51.76	51.72	51.80	51.62	51.98	20,102	1,040,780	51.775	50.62	50.58	50.66	50.48	50.83	20,555	50.633	-1.22%
2024-04-10	52.40	52.26	52.40	52.04	52.40	58,440	3,055,373	52.282	51.24	51.11	51.24	50.89	51.24	59,758	51.129	1.00%
2024-04-09	51.88	51.78	51.90	51.82	52.00	68,997	3,578,541	51.865	50.74	50.64	50.76	50.68	50.85	70,553	50.721	0.58%
2024-04-08	51.58	51.38	52.22	51.44	51.96	39,597	2,041,915	51.567	50.44	50.25	51.07	50.31	50.81	40,490	50.430	0.59%
2024-04-05	51.28	51.24	51.58	51.02	51.62	14,512	741,995	51.130	50.15	50.11	50.44	49.89	50.48	14,839	50.002	-0.12%
2024-04-03	51.34	51.30	51.66	51.28	51.68	8,926	459,439	51.472	50.21	50.17	50.52	50.15	50.54	9,127	50.337	-1.23%
2024-04-02	51.98	51.90	52.00	51.18	51.98	21,429	1,109,191	51.761	50.83	50.76	50.85	50.05	50.83	21,912	50.619	1.56%
2024-03-28	51.18	51.12	51.36	50.88	51.32	62,858	3,222,446	51.266	50.05	49.99	50.23	49.76	50.19	64,276	50.135	0.55%
2024-03-27	50.90	50.78	52.22	50.90	51.12	2,255	114,942	50.972	49.78	49.66	51.07	49.78	49.99	2,306	49.848	-1.01%
2024-03-26	51.42	50.78	52.22	50.90	51.44	2,811,131	144,225,845	51.305	50.29	49.66	51.07	49.78	50.31	2,874,541	50.174	0.82%
2024-03-25	51.00	50.88	51.12	50.94	51.24	23,657	1,207,735	51.052	49.87	49.76	49.99	49.82	50.11	24,191	49.926	-0.23%
2024-03-22	51.12	50.88	52.22	50.94	51.72	11,616	592,475	51.005	49.99	49.76	51.07	49.82	50.58	11,878	49.880	-1.50%
2024-03-21	51.90	51.72	51.96	51.60	51.90	153,143	7,934,045	51.808	50.76	50.58	50.81	50.46	50.76	156,597	50.665	2.41%
2024-03-20	50.68	50.68	50.90	50.64	50.78	7,832	396,688	50.650	49.56	49.56	49.78	49.52	49.66	8,009	49.532	0.12%
2024-03-19	50.62	50.62	51.68	50.54	51.02	28,916	1,465,717	50.689	49.50	49.50	50.54	49.43	49.89	29,568	49.571	-1.21%
2024-03-18	51.24	50.88	51.68	50.96	51.26	5,267	269,098	51.091	50.11	49.76	50.54	49.84	50.13	5,386	49.964	0.59%
2024-03-15	50.94	50.94	51.68	50.80	51.64	22,574	1,149,358	50.915	49.82	49.82	50.54	49.68	50.50	23,083	49.792	-1.43%
2024-03-14	51.68	49.88	51.68	51.52	51.68	55,670	2,876,782	51.676	50.54	48.78	50.54	50.38	50.54	56,926	50.536	0.00%
2024-03-13	51.68	51.58	51.68	51.60	51.96	21,827	1,129,722	51.758	50.54	50.44	50.54	50.46	50.81	22,319	50.616	-0.46%
2024-03-12	51.92	51.76	52.22	51.20	51.94	10,678	551,344	51.634	50.77	50.62	51.07	50.07	50.79	10,919	50.495	1.56%
2024-03-11	51.12	49.94	51.80	50.96	51.20	27,335	1,393,542	50.980	49.99	48.84	50.66	49.84	50.07	27,952	49.856	0.35%
2024-03-08	50.94	50.78	51.02	50.78	51.10	210,465	10,724,043	50.954	49.82	49.66	49.89	49.66	49.97	215,212	49.830	1.15%
2024-03-07	50.36	50.14	50.38	50.30	50.70	23,527	1,186,298	50.423	49.25	49.03	49.27	49.19	49.58	24,058	49.311	0.40%
2024-03-06	50.16	49.98	50.22	50.08	50.26	5,959	298,969	50.171	49.05	48.88	49.11	48.98	49.15	6,093	49.064	0.72%
2024-03-05	49.80	49.74	49.96	49.74	50.18	24,311	1,212,872	49.890	48.70	48.64	48.86	48.64	49.07	24,859	48.789	-1.27%
2024-03-04	50.44	50.36	50.58	50.04	50.60	33,531	1,691,219	50.438	49.33	49.25	49.46	48.94	49.48	34,287	49.325	0.80%
2024-03-01	50.04	49.90	50.16	49.60	50.06	88,312	4,409,645	49.933	48.94	48.80	49.05	48.51	48.96	90,304	48.831	0.44%
2024-02-29	49.82	49.64	49.86	49.60	49.96	27,158	1,353,425	49.835	48.72	48.54	48.76	48.51	48.86	27,771	48.736	-0.04%
2024-02-28	49.84	48.00	50.60	49.74	50.24	41,349	2,067,652	50.005	48.74	46.94	49.48	48.64	49.13	42,282	48.902	-0.60%
2024-02-27	50.14	50.02	50.22	49.76	50.10	39,694	1,979,923	49.880	49.03	48.92	49.11	48.66	48.99	40,589	48.779	0.08%
2024-02-26	50.10	49.90	50.10	49.92	50.78	16,078	805,100	50.075	48.99	48.80	48.99	48.82	49.66	16,441	48.970	-0.40%
2024-02-23	50.30	50.22	50.46	50.24	50.60	36,235	1,821,634	50.273	49.19	49.11	49.35	49.13	49.48	37,052	49.164	0.16%
2024-02-22	50.22	50.10	50.30	49.86	50.22	14,212	710,184	49.971	49.11	48.99	49.19	48.76	49.11	14,533	48.868	0.72%
2024-02-21	49.86	43.24	50.06	49.86	50.00	28,050	1,400,117	49.915	48.76	42.29	48.96	48.76	48.90	28,683	48.814	1.14%
2024-02-20	49.30	49.30	-	49.22	49.58	44,777	2,211,124	49.381	48.21	48.21	-	48.13	48.49	45,787	48.291	-0.40%
2024-02-19	49.50	49.34	49.56	49.44	49.52	23,934	1,183,472	49.447	48.41	48.25	48.47	48.35	48.43	24,474	48.357	-0.40%
2024-02-16	49.70	49.50	49.72	49.00	49.76	100,484	4,983,724	49.597	48.60	48.41	48.62	47.92	48.66	102,751	48.503	1.06%
2024-02-15	49.18	48.90	49.16	48.88	49.18	5,038	246,462	48.921	48.10	47.82	48.08	47.80	48.10	5,152	47.841	0.78%
2024-02-14	48.80	48.56	48.80	48.16	48.92	199,835	9,705,715	48.569	47.72	47.49	47.72	47.10	47.84	204,343	47.497	0.04%
2024-02-09	48.78	43.24	49.50	48.50	48.76	79,811	3,874,853	48.550	47.70	42.29	48.41	47.43	47.68	81,611	47.479	-0.20%
2024-02-08	48.88	43.24	49.50	48.86	49.28	9,226	452,577	49.055	47.80	42.29	48.41	47.78	48.19	9,434	47.972	-0.16%
2024-02-07	48.96	48.76	48.98	48.80	49.28	32,254	1,577,804	48.918	47.88	47.68	47.90	47.72	48.19	32,982	47.839	0.16%
2024-02-06	48.88	48.62	48.84	48.12	48.98	10,723	521,268	48.612	47.80	47.55	47.76	47.06	47.90	10,965	47.540	1.92%
2024-02-05	47.96	47.80	47.92	47.76	48.16	19,263	921,380	47.832	46.90	46.75	46.86	46.71	47.10	19,698	46.776	-0.58%
2024-02-02	48.24	48.00	48.24	47.66	48.32	9,399	452,767	48.172	47.18	46.94	47.18	46.61	47.25	9,611	47.109	1.22%
2024-02-01	47.66	47.44	47.68	47.48	47.90	10,899	520,432	47.750	46.61	46.39	46.63	46.43	46.84	11,145	46.697	0.46%
2024-01-31	47.44	46.00	51.00	47.26	47.64	4,520	214,154	47.379	46.39	44.99	49.87	46.22	46.59	4,622	46.334	-0.71%
2024-01-30	47.78	46.00	51.00	47.78	48.10	117,419	5,644,237	48.069	46.73	44.99	49.87	46.73	47.04	120,068	47.009	-1.12%
2024-01-29	48.32	47.88	51.00	48.22	48.46	15,160	732,573	48.323	47.25	46.82	49.87	47.16	47.39	15,502	47.257	0.92%
2024-01-26	47.88	47.74	47.96	47.88	48.32	8,100	390,048	48.154	46.82	46.69	46.90	46.82	47.25	8,283	47.092	-0.83%
2024-01-25	48.28	48.12	48.32	47.96	48.28	43,860	2,109,840	48.104	47.21	47.06	47.25	46.90	47.21	44,849	47.043	1.13%
2024-01-24	47.74	46.00	54.00	47.12	47.76	20,098	951,255	47.331	46.69	44.99	52.81	46.08	46.71	20,551	46.287	1.19%
2024-01-23	47.18	47.18	47.40	47.08	47.56	8,877	420,076	47.322	46.14	46.14	46.35	46.04	46.51	9,077	46.278	0.51%
2024-01-22	46.94	46.78	47.00	46.68	47.26	40,070	1,877,543	46.857	45.90	45.75	45.96	45.65	46.22	40,974	45.823	-0.89%
2024-01-19	47.36	47.08	47.34	47.10	47.38	148,597	7,007,863	47.160	46.32	46.04	46.30	46.06	46.33	151,949	46.120	1.15%
2024-01-18	46.82	46.66	46.88	46.42	46.94	48,144	2,238,235	46.490	45.79	45.63	45.85	45.40	45.90	49,230	45.465	0.47%
2024-01-17	46.60	46.50	46.60	46.52	47.42	11,815	552,941	46.800	45.57	45.47	45.57	45.49	46.37	12,082	45.768	-2.59%
2024-01-16	47.84	46.04	49.08	47.82	48.30	57,871	2,777,493	47.995	46.78	45.02	48.00	46.77	47.23	59,176	46.936	-1.48%
2024-01-15	48.56	48.42	48.66	48.54	48.70	6,792	329,979	48.584	47.49	47.35	47.59	47.47	47.63	6,945	47.512	0.17%
2024-01-12	48.48	48.34	48.58	48.48	48.60	8,784	426,234	48.524	47.41	47.27	47.51	47.41	47.53	8,982	47.454	-0.33%
2024-01-11	48.64	47.88	48.64	48.66	48.78	168,017	8,111,433	48.278	47.57	46.82	47.57	47.59	47.70	171,807	47.212	1.12%
2024-01-10	48.10	48.00	48.22	48.08	48.30	17,230	831,284	48.246	47.04	46.94	47.16	47.02	47.23	17,619	47.182	-0.70%
2024-01-09	48.44	48.36	48.58	48.42	48.78	340,732	16,551,320	48.576	47.37	47.29	47.51	47.35	47.70	348,418	47.504	0.21%
2024-01-08	48.34	48.24	48.46	48.30	48.90	14,084	682,681	48.472	47.27	47.18	47.39	47.23	47.82	14,402	47.403	-0.78%
2024-01-05	48.72	46.00	-	48.66	48.94	14,000	682,070	48.719	47.65	44.99	-	47.59	47.86	14,316	47.645	-0.90%
2024-01-04	49.16	48.94	49.16	48.82	49.18	29,369	1,434,220	48.835	48.08	47.86	48.08	47.74	48.10	30,031	47.757	0.20%
2024-01-03	49.06	48.94	49.06	48.98	49.80	9,612	471,888	49.094	47.98	47.86	47.98	47.90	48.70	9,829	48.011	-1.45%
2024-01-02	49.78	49.58	49.82	49.62	49.94	35,063	1,748,441	49.866	48.68	48.49	48.72	48.53	48.84	35,854	48.766	-0.84%
2023-12-29	50.20	50.00	50.26	49.98	50.26	7,290	365,280	50.107	49.09	48.90	49.15	48.88	49.15	7,454	49.002	-0.16%
2023-12-28	50.28	50.08	50.32	49.66	50.28	43,259	2,164,910	50.045	49.17	48.98	49.21	48.56	49.17	44,235	48.941	1.49%
2023-12-27	49.54	49.22	49.54	49.04	49.54	7,838	386,515	49.313	48.45	48.13	48.45	47.96	48.45	8,015	48.225	2.31%
2023-12-22	48.42	48.32	48.62	48.70	49.02	11,736	574,560	48.957	47.35	47.25	47.55	47.63	47.94	12,001	47.877	-0.57%
2023-12-21	48.70	48.58	48.94	48.30	48.72	39,826	1,930,206	48.466	47.63	47.51	47.86	47.23	47.65	40,724	47.397	-0.53%
2023-12-20	48.96	46.80	50.00	48.90	49.06	36,322	1,779,501	48.992	47.88	45.77	48.90	47.82	47.98	37,141	47.912	0.78%
2023-12-19	48.58	48.42	48.60	48.34	48.58	141,165	6,846,764	48.502	47.51	47.35	47.53	47.27	47.51	144,349	47.432	-0.49%
2023-12-18	48.82	48.78	49.02	48.72	48.96	16,066	785,042	48.864	47.74	47.70	47.94	47.65	47.88	16,428	47.786	-0.61%
2023-12-15	49.12	48.96	49.00	48.96	49.26	36,937	1,811,970	49.056	48.04	47.88	47.92	47.88	48.17	37,770	47.974	1.87%
2023-12-14	48.22	48.22	48.44	48.20	48.48	11,851	571,978	48.264	47.16	47.16	47.37	47.14	47.41	12,118	47.199	1.69%
2023-12-13	47.42	46.80	48.00	46.98	47.74	10,124	480,368	47.448	46.37	45.77	46.94	45.94	46.69	10,352	46.402	-1.08%
2023-12-12	47.94	46.98	48.00	47.78	47.98	35,113	1,682,421	47.915	46.88	45.94	46.94	46.73	46.92	35,905	46.858	0.80%
2023-12-11	47.56	47.38	47.62	47.14	47.66	21,160	1,001,500	47.330	46.51	46.33	46.57	46.10	46.61	21,637	46.286	-0.50%
2023-12-08	47.80	47.78	47.82	47.68	47.94	19,059	911,445	47.822	46.75	46.73	46.77	46.63	46.88	19,489	46.767	0.72%
2023-12-07	47.46	47.10	52.50	47.26	47.80	10,515	497,415	47.305	46.41	46.06	51.34	46.22	46.75	10,752	46.262	-0.67%
2023-12-06	47.78	47.70	49.00	47.68	47.88	36,805	1,761,422	47.858	46.73	46.65	47.92	46.63	46.82	37,635	46.803	0.55%
2023-12-05	47.52	47.36	47.58	47.48	47.88	18,465	879,001	47.604	46.47	46.32	46.53	46.43	46.82	18,882	46.554	-1.37%
2023-12-04	48.18	48.10	48.40	48.12	48.44	30,957	1,495,348	48.304	47.12	47.04	47.33	47.06	47.37	31,655	47.238	0.12%
2023-12-01	48.12	48.00	48.22	48.12	48.38	13,229	637,160	48.164	47.06	46.94	47.16	47.06	47.31	13,527	47.101	-0.66%
2023-11-30	48.44	48.26	48.50	48.16	48.50	5,150	248,872	48.325	47.37	47.20	47.43	47.10	47.43	5,266	47.259	0.29%
2023-11-29	48.30	48.14	48.38	48.18	49.58	90,921	4,391,255	48.298	47.23	47.08	47.31	47.12	48.49	92,972	47.232	0.29%
2023-11-28	48.16	48.10	48.34	48.12	48.34	48,030	2,312,066	48.138	47.10	47.04	47.27	47.06	47.27	49,113	47.076	-0.04%
2023-11-27	48.18	48.00	51.50	47.84	48.28	15,080	722,323	47.899	47.12	46.94	50.36	46.78	47.21	15,420	46.843	-0.12%
2023-11-24	48.24	48.06	48.28	48.26	48.58	50,500	2,442,999	48.376	47.18	47.00	47.21	47.20	47.51	51,639	47.309	-0.99%
2023-11-23	48.72	48.68	48.92	48.34	48.72	31,853	1,544,354	48.484	47.65	47.61	47.84	47.27	47.65	32,572	47.414	0.87%
2023-11-22	48.30	48.28	48.50	48.30	48.64	19,568	947,991	48.446	47.23	47.21	47.43	47.23	47.57	20,009	47.377	-0.94%
2023-11-21	48.76	48.40	50.00	48.70	49.06	42,540	2,083,465	48.977	47.68	47.33	48.90	47.63	47.98	43,500	47.896	0.54%
2023-11-20	48.50	42.00	51.50	48.24	48.50	25,995	1,256,370	48.331	47.43	41.07	50.36	47.18	47.43	26,581	47.265	0.92%
2023-11-17	48.06	47.96	48.20	48.00	49.00	3,990	191,849	48.083	47.00	46.90	47.14	46.94	47.92	4,080	47.022	-0.91%
2023-11-16	48.50	42.00	51.50	48.16	48.62	52,972	2,554,303	48.220	47.43	41.07	50.36	47.10	47.55	54,167	47.156	-0.33%
2023-11-15	48.66	48.22	49.00	48.22	48.66	19,106	924,508	48.388	47.59	47.16	47.92	47.16	47.59	19,537	47.321	2.66%
2023-11-14	47.40	47.18	47.40	47.14	47.40	9,132	431,960	47.302	46.35	46.14	46.35	46.10	46.35	9,338	46.258	0.51%
2023-11-13	47.16	47.14	47.38	46.78	47.10	7,909	371,221	46.937	46.12	46.10	46.33	45.75	46.06	8,087	45.901	0.59%
2023-11-10	47.90	47.00	51.50	47.76	48.00	3,699	176,873	47.816	45.85	44.99	49.30	45.72	45.95	3,864	45.771	-1.11%
2023-11-09	48.44	48.34	48.58	48.30	48.52	15,696	760,578	48.457	46.37	46.27	46.50	46.23	46.44	16,398	46.384	-0.25%
2023-11-08	48.56	48.36	48.80	48.56	48.74	12,061	586,758	48.649	46.48	46.29	46.71	46.48	46.65	12,600	46.568	-0.41%
2023-11-07	48.76	48.54	48.78	48.66	48.88	12,975	632,042	48.712	46.67	46.46	46.69	46.58	46.79	13,555	46.628	-1.38%
2023-11-06	49.44	47.10	49.78	48.90	49.46	380,872	18,824,646	49.425	47.32	45.08	47.65	46.81	47.34	397,896	47.310	3.17%
2023-11-03	47.92	47.92	48.14	47.66	47.92	13,010	621,557	47.775	45.87	45.87	46.08	45.62	45.87	13,592	45.731	1.74%
2023-11-02	47.10	47.10	47.24	47.06	47.24	25,613	1,206,715	47.113	45.08	45.08	45.22	45.05	45.22	26,758	45.098	1.16%
2023-11-01	46.56	46.34	46.56	46.36	46.56	6,464	300,292	46.456	44.57	44.36	44.57	44.38	44.57	6,753	44.468	-0.30%
2023-10-31	46.70	45.00	46.70	46.28	46.70	107,096	4,970,334	46.410	44.70	43.07	44.70	44.30	44.70	111,883	44.424	-4.62%
2023-10-30	48.96	46.92	48.96	46.70	48.96	3,865	181,079	46.851	46.87	44.91	46.87	44.70	46.87	4,038	44.846	4.39%
2023-10-27	46.90	46.36	46.90	46.40	46.98	5,829	272,686	46.781	44.89	44.38	44.89	44.41	44.97	6,090	44.779	1.16%
2023-10-26	46.36	45.86	46.36	46.00	46.36	106,844	4,927,396	46.118	44.38	43.90	44.38	44.03	44.38	111,620	44.145	-1.24%
2023-10-25	46.94	46.74	46.94	46.74	47.50	36,821	1,735,921	47.145	44.93	44.74	44.93	44.74	45.47	38,467	45.128	0.21%
2023-10-24	46.84	46.64	46.84	46.64	46.94	8,833	413,584	46.823	44.84	44.64	44.84	44.64	44.93	9,228	44.819	-0.55%
2023-10-20	47.10	46.90	47.10	47.00	47.26	31,552	1,484,667	47.055	45.08	44.89	45.08	44.99	45.24	32,962	45.041	-0.63%
2023-10-19	47.40	42.00	47.40	47.32	47.56	7,739	366,622	47.373	45.37	40.20	45.37	45.30	45.53	8,085	45.346	-1.82%
2023-10-18	48.28	48.10	48.28	48.12	48.32	16,281	785,860	48.269	46.21	46.04	46.21	46.06	46.25	17,009	46.203	-0.58%
2023-10-17	48.56	47.48	48.56	48.34	48.56	28,142	1,362,736	48.424	46.48	45.45	46.48	46.27	46.48	29,400	46.352	-3.04%
2023-10-16	50.08	47.48	50.08	48.10	50.08	12,458	608,362	48.833	47.94	45.45	47.94	46.04	47.94	13,015	46.744	2.83%
2023-10-13	48.70	48.56	48.70	48.60	48.86	39,184	1,907,638	48.684	46.62	46.48	46.62	46.52	46.77	40,935	46.601	-1.62%
2023-10-12	49.50	49.42	49.50	49.22	49.54	117,572	5,815,583	49.464	47.38	47.31	47.38	47.11	47.42	122,827	47.348	1.14%
2023-10-11	48.94	48.86	48.94	48.78	49.06	30,745	1,504,800	48.945	46.85	46.77	46.85	46.69	46.96	32,119	46.850	1.37%
2023-10-10	48.28	48.14	48.28	48.00	48.68	155,071	7,475,128	48.205	46.21	46.08	46.21	45.95	46.60	162,002	46.142	0.67%
2023-10-09	47.96	47.80	48.00	47.74	48.16	61,862	2,954,521	47.760	45.91	45.75	45.95	45.70	46.10	64,627	45.716	0.08%
2023-10-06	47.92	47.88	48.06	47.84	48.14	152,777	7,328,991	47.972	45.87	45.83	46.00	45.79	46.08	159,606	45.919	0.76%
2023-10-05	47.56	47.48	47.76	47.40	47.84	30,753	1,464,800	47.631	45.53	45.45	45.72	45.37	45.79	32,128	45.593	0.21%
2023-10-04	47.46	47.18	47.46	47.14	47.46	66,277	3,131,536	47.249	45.43	45.16	45.43	45.12	45.43	69,239	45.228	-0.71%
2023-10-03	47.80	47.62	47.80	47.62	48.94	36,073	1,723,219	47.770	45.75	45.58	45.75	45.58	46.85	37,685	45.726	-2.21%
2023-09-29	48.88	48.60	48.88	48.50	48.88	17,995	875,960	48.678	46.79	46.52	46.79	46.42	46.79	18,799	46.595	1.71%
2023-09-28	48.06	48.06	-	47.84	48.26	88,544	4,250,332	48.003	46.00	46.00	-	45.79	46.20	92,502	45.949	-4.07%
2023-09-27	50.10	48.22	50.10	48.00	50.10	86,531	4,166,192	48.147	47.96	46.16	47.96	45.95	47.96	90,399	46.087	3.26%
2023-09-26	48.52	48.10	48.52	47.96	48.52	128,929	6,204,421	48.123	46.44	46.04	46.44	45.91	46.44	134,692	46.064	0.00%
2023-09-25	48.52	48.66	-	48.48	48.78	127,251	6,184,670	48.602	46.44	46.58	-	46.41	46.69	132,939	46.523	-0.90%
2023-09-22	48.96	48.50	49.20	48.16	48.96	154,522	7,516,673	48.645	46.87	46.42	47.09	46.10	46.87	161,429	46.563	1.12%
2023-09-21	48.42	48.30	48.42	48.34	48.72	1,162,936	57,002,187	49.016	46.35	46.23	46.35	46.27	46.64	1,214,916	46.919	-3.16%
2023-09-20	50.00	48.80	50.00	48.86	50.00	11,847	580,314	48.984	47.86	46.71	47.86	46.77	47.86	12,377	46.888	1.63%
2023-09-19	49.20	48.90	-	49.08	49.40	7,358	361,398	49.116	47.09	46.81	-	46.98	47.29	7,687	47.015	-0.57%
2023-09-18	49.48	49.28	50.98	49.48	50.00	15,073	747,451	49.589	47.36	47.17	48.80	47.36	47.86	15,747	47.467	-2.98%
2023-09-15	51.00	49.28	51.00	49.78	51.00	73,791	3,690,081	50.007	48.82	47.17	48.82	47.65	48.82	77,089	47.868	2.62%
2023-09-14	49.70	49.28	49.70	49.50	49.70	11,857	587,618	49.559	47.57	47.17	47.57	47.38	47.57	12,387	47.438	1.02%
2023-09-13	49.20	49.20	50.00	49.16	49.50	9,910	488,311	49.275	47.09	47.09	47.86	47.06	47.38	10,353	47.166	-1.64%
2023-09-12	50.02	50.02	-	49.32	50.02	26,636	1,319,759	49.548	47.88	47.88	-	47.21	47.88	27,827	47.428	0.89%
2023-09-11	49.58	49.58	50.00	49.18	49.72	325,275	16,001,025	49.192	47.46	47.46	47.86	47.08	47.59	339,814	47.088	2.57%
2023-09-07	48.34	48.34	-	48.34	49.62	12,194	602,615	49.419	46.27	46.27	-	46.27	47.50	12,739	47.305	-1.15%
2023-09-06	48.90	48.90	49.06	48.90	50.02	73,514	3,669,641	49.918	46.81	46.81	46.96	46.81	47.88	76,800	47.782	-2.24%
2023-09-05	50.02	48.88	50.50	50.02	50.34	2,794	140,164	50.166	47.88	46.79	48.34	47.88	48.19	2,919	48.020	-1.22%
2023-09-04	50.64	50.64	50.80	50.20	50.64	16,591	836,436	50.415	48.47	48.47	48.63	48.05	48.47	17,333	48.258	0.28%
2023-08-31	50.50	48.26	50.50	49.60	50.50	21,795	1,085,009	49.783	48.34	46.20	48.34	47.48	48.34	22,769	47.653	1.24%
2023-08-30	49.88	49.88	50.70	49.88	50.34	10,382	518,996	49.990	47.75	47.75	48.53	47.75	48.19	10,846	47.851	0.40%
2023-08-29	49.68	49.30	50.50	49.58	49.90	19,929	993,153	49.835	47.55	47.19	48.34	47.46	47.77	20,820	47.702	0.73%
2023-08-28	49.32	49.16	50.50	49.32	49.70	48,894	2,417,871	49.451	47.21	47.06	48.34	47.21	47.57	51,079	47.336	1.82%
2023-08-25	48.44	48.44	50.50	48.44	49.00	2,700	131,638	48.755	46.37	46.37	48.34	46.37	46.90	2,821	46.669	-2.65%
2023-08-24	49.76	48.26	49.76	48.50	49.84	34,051	1,692,294	49.699	47.63	46.20	47.63	46.42	47.71	35,573	47.572	1.76%
2023-08-23	48.90	48.80	48.90	48.68	49.00	533,524	26,043,559	48.814	46.81	46.71	46.81	46.60	46.90	557,371	46.726	-3.70%
2023-08-22	50.78	48.26	50.78	48.44	50.78	45,545	2,218,240	48.704	48.61	46.20	48.61	46.37	48.61	47,581	46.621	5.05%
2023-08-21	48.34	48.34	-	48.34	48.70	32,752	1,587,084	48.458	46.27	46.27	-	46.27	46.62	34,216	46.384	-4.54%
2023-08-18	50.64	48.68	50.64	48.70	50.64	52,158	2,556,895	49.022	48.47	46.60	48.47	46.62	48.47	54,489	46.925	2.97%
2023-08-17	49.18	49.18	-	48.60	49.44	347,179	17,083,576	49.207	47.08	47.08	-	46.52	47.32	362,697	47.102	-0.04%
2023-08-16	49.20	49.20	-	49.04	49.34	74,710	3,675,278	49.194	47.09	47.09	-	46.94	47.23	78,049	47.089	-0.49%
2023-08-15	49.44	49.44	49.52	49.44	49.90	48,956	2,432,171	49.681	47.32	47.32	47.40	47.32	47.77	51,144	47.555	-0.96%
2023-08-14	49.92	49.84	49.92	49.44	50.00	219,027	10,837,748	49.481	47.78	47.71	47.78	47.32	47.86	228,817	47.364	-1.34%
2023-08-11	50.60	50.32	50.60	50.50	50.70	79,930	4,043,513	50.588	48.44	48.17	48.44	48.34	48.53	83,503	48.424	-0.94%
2023-08-10	51.08	50.90	51.08	50.62	51.12	80,297	4,075,986	50.761	48.89	48.72	48.89	48.45	48.93	83,886	48.590	-3.80%
2023-08-09	53.10	53.10	-	50.84	51.00	30,490	1,554,302	50.977	50.83	50.83	-	48.66	48.82	31,853	48.796	4.20%
2023-08-08	50.96	48.00	50.96	50.80	51.04	47,425	2,416,072	50.945	48.78	45.95	48.78	48.63	48.86	49,545	48.765	-1.09%
2023-08-07	51.52	51.52	51.64	51.28	51.68	40,024	2,058,822	51.440	49.32	49.32	49.43	49.09	49.47	41,813	49.239	-0.92%
2023-08-04	52.00	-	-	51.32	52.00	179,399	9,262,755	51.632	49.78	-	-	49.12	49.78	187,418	49.423	1.96%
2023-08-03	51.00	-	-	51.00	51.40	52,518	2,686,079	51.146	48.82	-	-	48.82	49.20	54,865	48.958	-0.86%
2023-08-02	51.44	51.14	51.44	51.40	52.48	620,391	32,137,474	51.802	49.24	48.95	49.24	49.20	50.23	648,121	49.586	-2.46%
2023-08-01	52.74	52.00	52.74	52.70	53.20	878,741	46,265,733	52.650	50.48	49.78	50.48	50.45	50.92	918,018	50.397	-2.84%
2023-07-31	54.28	52.00	54.28	52.84	54.28	870,787	46,020,918	52.850	51.96	49.78	51.96	50.58	51.96	909,709	50.589	2.42%
2023-07-28	53.00	51.88	53.00	51.78	53.00	2,411,274	126,420,549	52.429	50.73	49.66	50.73	49.56	50.73	2,519,052	50.186	1.03%
2023-07-27	52.46	52.00	52.46	52.00	52.52	619,223	32,471,184	52.439	50.22	49.78	50.22	49.78	50.27	646,901	50.195	1.00%
2023-07-26	51.94	51.00	51.94	51.68	51.96	1,334,265	69,642,323	52.195	49.72	48.82	49.72	49.47	49.74	1,393,903	49.962	-0.08%
2023-07-25	51.98	51.98	54.22	51.70	52.14	105,019	5,463,321	52.022	49.76	49.76	51.90	49.49	49.91	109,713	49.796	2.20%
2023-07-24	50.86	50.00	50.86	50.66	51.10	21,545	1,096,765	50.906	48.68	47.86	48.68	48.49	48.91	22,508	48.728	-2.19%
2023-07-21	52.00	-	52.00	50.38	52.00	112,571	5,753,701	51.112	49.78	-	49.78	48.22	49.78	117,603	48.925	0.00%
2023-07-20	52.00	50.38	52.00	51.44	52.00	6,730	347,709	51.666	49.78	48.22	49.78	49.24	49.78	7,031	49.455	1.01%
2023-07-19	51.48	50.38	51.48	51.22	51.60	15,420	792,055	51.365	49.28	48.22	49.28	49.03	49.39	16,109	49.168	-0.58%
2023-07-18	51.78	51.00	55.46	51.70	52.50	48,273	2,497,966	51.747	49.56	48.82	53.09	49.49	50.25	50,431	49.533	-4.82%
2023-07-14	54.40	54.40	-	52.20	54.40	99,962	5,230,353	52.323	52.07	52.07	-	49.97	52.07	104,430	50.085	4.70%
2023-07-13	51.96	50.28	51.96	51.56	51.98	1,600,306	82,887,891	51.795	49.74	48.13	49.74	49.35	49.76	1,671,836	49.579	2.32%
2023-07-12	50.78	50.28	50.78	50.44	50.86	50,278	2,554,153	50.801	48.61	48.13	48.61	48.28	48.68	52,525	48.627	0.91%
2023-07-11	50.32	50.28	50.32	50.04	50.40	67,288	3,382,432	50.268	48.17	48.13	48.17	47.90	48.24	70,296	48.117	1.62%
2023-07-10	49.52	49.38	-	49.52	50.00	19,700	976,290	49.558	47.40	47.27	-	47.40	47.86	20,581	47.438	0.32%
2023-07-07	49.36	49.74	-	49.26	49.50	21,597	1,066,188	49.367	47.25	47.61	-	47.15	47.38	22,562	47.255	3.92%
2023-07-06	47.50	47.50	-	47.50	50.56	11,934	594,900	49.849	45.47	45.47	-	45.47	48.40	12,467	47.716	-6.20%
2023-07-05	50.64	-	-	50.70	50.88	17,661	895,813	50.723	48.47	-	-	48.53	48.70	18,450	48.552	-1.17%
2023-07-04	51.24	51.52	-	51.04	51.26	48,449	2,479,498	51.178	49.05	49.32	-	48.86	49.07	50,615	48.988	0.51%
2023-07-03	50.98	50.70	-	50.74	51.00	63,088	3,213,877	50.943	48.80	48.53	-	48.57	48.82	65,908	48.763	1.72%
2023-06-30	50.12	49.88	-	50.06	50.16	8,255	413,367	50.075	47.98	47.75	-	47.92	48.01	8,624	47.932	0.32%
2023-06-29	49.96	49.88	-	49.94	50.34	7,988	399,697	50.037	47.82	47.75	-	47.80	48.19	8,345	47.896	-0.56%
2023-06-28	50.24	50.32	-	50.20	50.22	8,972	450,432	50.204	48.09	48.17	-	48.05	48.07	9,373	48.056	-0.04%
2023-06-27	50.26	50.00	-	50.00	50.26	24,135	1,211,100	50.180	48.11	47.86	-	47.86	48.11	25,214	48.033	0.52%
2023-06-26	50.00	49.88	-	50.04	50.24	5,646	282,723	50.075	47.86	47.75	-	47.90	48.09	5,898	47.932	-0.12%
2023-06-23	50.06	49.80	-	49.86	50.14	8,443	421,767	49.955	47.92	47.67	-	47.73	47.99	8,820	47.817	-1.42%
2023-06-21	50.78	46.80	-	50.70	50.94	9,305	473,020	50.835	48.61	44.80	-	48.53	48.76	9,721	48.660	-1.05%
2023-06-20	51.32	51.00	-	51.22	51.40	10,233	524,209	51.227	49.12	48.82	-	49.03	49.20	10,690	49.036	-0.70%
2023-06-19	51.68	51.28	-	51.52	52.20	60,105	3,108,002	51.710	49.47	49.09	-	49.32	49.97	62,792	49.497	-1.03%
2023-06-16	52.22	51.28	-	51.98	52.28	95,787	4,999,729	52.196	49.99	49.09	-	49.76	50.04	100,068	49.963	0.42%
2023-06-15	52.00	51.28	-	51.40	52.00	152,405	7,897,282	51.818	49.78	49.09	-	49.20	49.78	159,217	49.601	1.17%
2023-06-14	51.40	51.10	-	51.26	51.58	40,378	2,075,183	51.394	49.20	48.91	-	49.07	49.37	42,183	49.195	-0.31%
2023-06-13	51.56	50.10	51.80	51.28	51.56	9,583	492,124	51.354	49.35	47.96	49.58	49.09	49.35	10,011	49.157	1.30%
2023-06-12	50.90	50.00	-	50.60	50.90	5,800	294,954	50.854	48.72	47.86	-	48.44	48.72	6,059	48.678	0.00%
2023-06-09	50.90	50.00	-	50.66	50.96	33,981	1,723,153	50.709	48.72	47.86	-	48.49	48.78	35,500	48.540	1.31%
2023-06-08	50.24	50.06	-	50.02	50.28	32,663	1,640,018	50.210	48.09	47.92	-	47.88	48.13	34,123	48.062	-0.48%
2023-06-07	50.48	49.80	-	50.40	50.58	24,315	1,227,621	50.488	48.32	47.67	-	48.24	48.42	25,402	48.328	0.64%
2023-06-06	50.16	49.80	-	50.12	50.48	15,352	771,615	50.262	48.01	47.67	-	47.98	48.32	16,038	48.111	0.12%
2023-06-05	50.10	47.30	-	49.94	50.14	45,718	2,288,572	50.058	47.96	45.28	-	47.80	47.99	47,761	47.917	0.08%
2023-06-02	50.06	47.30	-	49.84	50.00	301,497	14,720,011	48.823	47.92	45.28	-	47.71	47.86	314,973	46.734	2.71%
2023-06-01	48.74	47.50	-	48.76	48.96	307,747	15,006,050	48.761	46.65	45.47	-	46.67	46.87	321,502	46.675	0.08%
2023-05-31	48.70	47.50	-	48.50	49.24	23,936	1,171,870	48.959	46.62	45.47	-	46.42	47.13	25,006	46.864	-1.54%
2023-05-30	49.46	49.00	-	49.18	49.54	126,781	6,253,069	49.322	47.34	46.90	-	47.08	47.42	132,448	47.212	0.24%
2023-05-29	49.34	51.80	-	48.92	49.76	340,337	16,688,532	49.035	47.23	49.58	-	46.83	47.63	355,549	46.937	0.86%
2023-05-25	48.92	48.92	-	48.80	49.12	35,012	1,714,192	48.960	46.83	46.83	-	46.71	47.02	36,577	46.865	-0.61%
2023-05-24	49.22	48.98	-	49.22	49.62	36,226	1,791,211	49.446	47.11	46.88	-	47.11	47.50	37,845	47.330	-1.01%
2023-05-23	49.72	48.98	49.80	49.70	50.12	60,753	3,028,063	49.842	47.59	46.88	47.67	47.57	47.98	63,469	47.710	-0.48%
2023-05-22	49.96	49.70	50.12	49.72	50.04	27,610	1,378,688	49.934	47.82	47.57	47.98	47.59	47.90	28,844	47.798	0.89%
2023-05-19	49.52	47.50	-	49.34	49.52	7,414	366,711	49.462	47.40	45.47	-	47.23	47.40	7,745	47.346	-0.48%
2023-05-18	49.76	49.00	-	49.48	49.88	31,799	1,581,438	49.732	47.63	46.90	-	47.36	47.75	33,220	47.605	0.57%
2023-05-17	49.48	47.30	-	49.46	49.94	55,384	2,748,169	49.620	47.36	45.28	-	47.34	47.80	57,860	47.497	-0.76%
2023-05-16	49.86	49.20	-	49.50	49.98	36,420	1,816,772	49.884	47.73	47.09	-	47.38	47.84	38,048	47.750	0.40%
2023-05-15	49.66	49.20	-	49.22	49.62	3,112	153,695	49.388	47.54	47.09	-	47.11	47.50	3,251	47.275	0.61%
2023-05-12	49.36	49.00	-	49.26	49.58	40,711	2,011,732	49.415	47.25	46.90	-	47.15	47.46	42,531	47.301	-0.40%
2023-05-11	49.56	49.00	-	49.38	49.94	35,515	1,760,251	49.564	47.44	46.90	-	47.27	47.80	37,102	47.443	-0.08%
2023-05-10	49.60	47.50	-	49.50	49.88	295,490	14,653,865	49.592	47.48	45.47	-	47.38	47.75	308,698	47.470	-0.80%
2023-05-09	50.00	49.88	-	50.24	50.50	17,287	870,078	50.331	47.86	47.75	-	48.09	48.34	18,060	48.178	-1.15%
2023-05-08	50.58	49.88	-	50.32	50.58	43,156	2,174,389	50.384	48.42	47.75	-	48.17	48.42	45,085	48.229	0.76%
2023-05-05	50.20	47.50	-	50.06	50.36	656,903	32,995,494	50.229	48.05	45.47	-	47.92	48.21	686,265	48.080	0.60%
2023-05-04	49.90	49.90	-	49.56	49.94	6,971	347,516	49.852	47.77	47.77	-	47.44	47.80	7,283	47.719	1.01%
2023-05-03	49.40	49.34	-	49.34	49.50	29,972	1,479,913	49.377	47.29	47.23	-	47.23	47.38	31,312	47.264	-1.04%
2023-05-02	49.92	49.82	50.40	49.72	50.16	15,334	766,998	50.019	47.78	47.69	48.24	47.59	48.01	16,019	47.879	0.16%
2023-04-28	49.84	49.50	49.88	49.74	50.02	278,075	13,861,484	49.848	47.71	47.38	47.75	47.61	47.88	290,504	47.715	0.69%
2023-04-27	49.50	49.50	-	49.14	49.56	19,330	954,866	49.398	47.38	47.38	-	47.04	47.44	20,194	47.285	0.49%
2023-04-26	49.26	47.50	-	49.00	49.32	49,620	2,443,034	49.235	47.15	45.47	-	46.90	47.21	51,838	47.128	0.53%
2023-04-25	49.00	48.68	-	48.92	49.70	874,302	42,874,065	49.038	46.90	46.60	-	46.83	47.57	913,381	46.940	-1.37%
2023-04-24	49.68	49.50	-	49.60	50.02	13,178	657,044	49.859	47.55	47.38	-	47.48	47.88	13,767	47.726	-0.44%
2023-04-21	49.90	49.50	-	49.90	50.38	5,784	289,750	50.095	47.77	47.38	-	47.77	48.22	6,043	47.952	-1.11%
2023-04-20	50.46	50.00	-	50.36	50.50	2,978	149,897	50.335	48.30	47.86	-	48.21	48.34	3,111	48.181	-0.32%
2023-04-19	50.62	50.52	-	50.58	51.04	2,155	109,362	50.748	48.45	48.36	-	48.42	48.86	2,251	48.577	-0.98%
2023-04-18	51.12	50.00	-	50.92	51.22	20,230	1,031,548	50.991	48.93	47.86	-	48.74	49.03	21,134	48.809	2.65%
2023-04-17	49.80	49.80	-	49.80	51.38	41,500	2,123,424	51.167	47.67	47.67	-	47.67	49.18	43,355	48.978	-2.73%
2023-04-14	51.20	50.00	-	51.14	51.26	331,326	16,959,520	51.187	49.01	47.86	-	48.95	49.07	346,135	48.997	0.87%
2023-04-13	50.76	50.48	-	50.46	50.70	163,969	8,331,430	50.811	48.59	48.32	-	48.30	48.53	171,298	48.637	0.12%
2023-04-12	50.70	50.50	50.90	50.60	50.98	2,375,723	120,966,186	50.918	48.53	48.34	48.72	48.44	48.80	2,481,912	48.739	-0.90%
2023-04-11	51.16	50.00	-	50.98	51.18	73,111	3,738,112	51.129	48.97	47.86	-	48.80	48.99	76,379	48.942	1.39%
2023-04-06	50.46	50.00	-	50.26	50.54	815,765	41,157,121	50.452	48.30	47.86	-	48.11	48.38	852,228	48.294	-0.51%
2023-04-04	50.72	49.80	-	50.52	50.76	3,501	177,220	50.620	48.55	47.67	-	48.36	48.59	3,657	48.454	0.24%
2023-04-03	50.60	49.80	-	50.34	50.72	103,361	5,225,840	50.559	48.44	47.67	-	48.19	48.55	107,981	48.396	-0.75%
2023-03-31	50.98	48.88	-	50.90	51.32	236,108	11,963,507	50.670	48.80	46.79	-	48.72	49.12	246,661	48.502	0.79%
2023-03-30	50.58	48.88	-	50.22	50.58	74,157	3,742,232	50.464	48.42	46.79	-	48.07	48.42	77,472	48.305	0.68%
2023-03-29	50.24	48.88	50.50	49.74	50.50	10,391	522,628	50.296	48.09	46.79	48.34	47.61	48.34	10,855	48.144	1.01%
2023-03-28	49.74	49.50	49.74	49.74	49.98	19,452	967,789	49.753	47.61	47.38	47.61	47.61	47.84	20,321	47.624	0.24%
2023-03-27	49.62	48.88	-	49.58	50.20	1,603	79,806	49.785	47.50	46.79	-	47.46	48.05	1,675	47.655	-1.27%
2023-03-24	50.26	50.20	-	50.26	50.52	5,129	258,391	50.378	48.11	48.05	-	48.11	48.36	5,358	48.223	-0.51%
2023-03-23	50.52	47.30	-	49.66	50.62	264,033	13,286,961	50.323	48.36	45.28	-	47.54	48.45	275,835	48.170	2.06%
2023-03-22	49.50	47.50	-	49.46	49.68	2,226	110,053	49.440	47.38	45.47	-	47.34	47.55	2,325	47.325	0.94%
2023-03-21	49.04	48.86	-	48.50	49.04	88,509	4,317,280	48.778	46.94	46.77	-	46.42	46.94	92,465	46.691	1.70%
2023-03-20	48.22	48.00	-	48.02	48.72	617,430	30,302,808	49.079	46.16	45.95	-	45.97	46.64	645,028	46.979	-2.11%
2023-03-17	49.26	48.00	-	48.98	49.28	7,288	358,436	49.182	47.15	45.95	-	46.88	47.17	7,614	47.077	1.86%
2023-03-16	48.36	48.16	-	48.24	48.54	4,851	234,893	48.422	46.29	46.10	-	46.18	46.46	5,068	46.350	-1.10%
2023-03-15	48.90	47.50	48.90	48.70	49.30	3,859	189,061	48.992	46.81	45.47	46.81	46.62	47.19	4,031	46.896	1.45%
2023-03-14	48.20	48.02	-	48.20	49.06	5,684	275,575	48.483	46.14	45.97	-	46.14	46.96	5,938	46.408	-1.91%
2023-03-13	49.14	47.50	-	48.66	49.26	11,112	543,963	48.953	47.04	45.47	-	46.58	47.15	11,609	46.858	1.49%
2023-03-10	48.42	47.50	-	48.20	48.80	856,693	41,476,026	48.414	46.35	45.47	-	46.14	46.71	894,985	46.343	-2.14%
2023-03-09	49.48	49.00	-	49.46	49.86	21,239	1,054,247	49.637	47.36	46.90	-	47.34	47.73	22,188	47.514	-0.60%
2023-03-08	49.78	49.00	-	49.58	50.70	16,516	821,062	49.713	47.65	46.90	-	47.46	48.53	17,254	47.586	-1.81%
2023-03-07	50.70	49.00	-	50.70	51.28	68,940	3,516,939	51.015	48.53	46.90	-	48.53	49.09	72,021	48.832	-0.51%
2023-03-06	50.96	47.50	-	50.58	51.00	18,560	943,605	50.841	48.78	45.47	-	48.42	48.82	19,390	48.666	1.07%
2023-03-03	50.42	50.00	-	50.24	50.50	25,341	1,276,137	50.359	48.26	47.86	-	48.09	48.34	26,474	48.204	0.80%
2023-03-02	50.02	47.50	-	49.98	50.22	8,490	425,460	50.113	47.88	45.47	-	47.84	48.07	8,869	47.969	0.40%
2023-03-01	49.82	49.82	-	49.00	50.26	81,018	4,040,967	49.877	47.69	47.69	-	46.90	48.11	84,639	47.743	1.80%
2023-02-28	48.94	48.60	-	48.92	49.64	63,502	3,117,181	49.088	46.85	46.52	-	46.83	47.52	66,340	46.988	-0.12%
2023-02-27	49.00	48.80	-	48.84	49.66	539,852	26,482,853	49.056	46.90	46.71	-	46.75	47.54	563,982	46.957	-1.45%
2023-02-24	49.72	49.38	50.10	49.68	50.10	13,118	652,883	49.770	47.59	47.27	47.96	47.55	47.96	13,704	47.641	-1.58%
2023-02-23	50.52	50.10	-	50.52	50.66	2,679	135,548	50.597	48.36	47.96	-	48.36	48.49	2,799	48.432	0.64%
2023-02-22	50.20	50.00	-	50.20	50.68	8,209	413,162	50.330	48.05	47.86	-	48.05	48.51	8,576	48.177	-1.61%
2023-02-21	51.02	50.78	-	50.90	51.38	4,255	217,185	51.042	48.84	48.61	-	48.72	49.18	4,445	48.858	-0.58%
2023-02-20	51.32	51.30	-	51.10	51.34	11,543	589,878	51.103	49.12	49.11	-	48.91	49.14	12,059	48.916	0.35%
2023-02-17	51.14	50.48	51.74	51.14	51.74	15,480	792,133	51.171	48.95	48.32	49.53	48.95	49.53	16,172	48.982	-1.16%
2023-02-16	51.74	51.74	-	51.66	52.46	13,866	721,580	52.040	49.53	49.53	-	49.45	50.22	14,486	49.813	0.98%
2023-02-15	51.24	51.12	52.24	51.16	51.60	5,349	274,516	51.321	49.05	48.93	50.00	48.97	49.39	5,588	49.125	-1.91%
2023-02-14	52.24	51.08	-	52.16	52.36	7,020	366,553	52.216	50.00	48.89	-	49.93	50.12	7,334	49.981	0.46%
2023-02-13	52.00	51.80	-	51.68	53.88	16,895	877,040	51.911	49.78	49.58	-	49.47	51.57	17,650	49.690	-0.46%
2023-02-10	52.24	52.02	53.88	52.04	52.76	1,803	94,048	52.162	50.00	49.79	51.57	49.81	50.50	1,884	49.930	-0.80%
2023-02-09	52.66	52.12	-	52.12	52.66	27,161	1,422,692	52.380	50.41	49.89	-	49.89	50.41	28,375	50.139	0.15%
2023-02-08	52.58	52.02	54.68	52.26	52.60	1,618	85,003	52.536	50.33	49.79	52.34	50.02	50.35	1,690	50.288	1.00%
2023-02-07	52.06	52.00	54.68	52.06	52.46	4,604	240,466	52.230	49.83	49.78	52.34	49.83	50.22	4,810	49.995	-0.04%
2023-02-06	52.08	51.08	-	51.96	52.50	13,387	698,314	52.164	49.85	48.89	-	49.74	50.25	13,985	49.932	-2.29%
2023-02-03	53.30	52.88	53.50	52.96	53.68	3,731	198,771	53.276	51.02	50.62	51.21	50.69	51.38	3,898	50.996	-0.86%
2023-02-02	53.76	53.68	54.04	53.80	53.98	110,589	5,961,832	53.910	51.46	51.38	51.73	51.50	51.67	115,532	51.603	0.26%
2023-02-01	53.62	53.00	54.48	53.00	53.76	21,493	1,143,455	53.201	51.33	50.73	52.15	50.73	51.46	22,454	50.925	1.17%
2023-01-31	53.00	52.60	54.48	52.48	53.66	53,563	2,839,161	53.006	50.73	50.35	52.15	50.23	51.36	55,957	50.738	-0.86%
2023-01-30	53.46	53.20	54.48	53.36	54.90	173,392	9,285,246	53.551	51.17	50.92	52.15	51.08	52.55	181,142	51.259	-1.98%
2023-01-27	54.54	54.30	54.52	54.36	55.06	41,394	2,255,495	54.489	52.21	51.98	52.19	52.03	52.70	43,244	52.157	-0.11%
2023-01-26	54.60	54.30	-	53.84	54.70	314,471	17,121,235	54.445	52.26	51.98	-	51.54	52.36	328,527	52.115	2.52%
2023-01-20	53.26	51.88	53.28	52.82	53.26	63,560	3,365,680	52.953	50.98	49.66	51.00	50.56	50.98	66,401	50.687	1.14%
2023-01-19	52.66	52.62	53.20	52.32	52.88	809,152	42,651,363	52.711	50.41	50.37	50.92	50.08	50.62	845,319	50.456	0.23%
2023-01-18	52.54	51.98	52.90	52.30	52.62	22,667	1,188,802	52.446	50.29	49.76	50.64	50.06	50.37	23,680	50.202	0.08%
2023-01-17	52.50	52.40	52.90	52.26	52.76	659,852	34,644,258	52.503	50.25	50.16	50.64	50.02	50.50	689,346	50.257	-0.19%
2023-01-16	52.60	51.50	53.00	52.60	52.90	62,421	3,292,325	52.744	50.35	49.30	50.73	50.35	50.64	65,211	50.487	0.31%
2023-01-13	52.44	52.40	-	52.02	52.40	652,799	34,072,389	52.194	50.20	50.16	-	49.79	50.16	681,977	49.961	1.16%
2023-01-12	51.84	51.70	52.36	51.56	52.20	20,032	1,036,142	51.724	49.62	49.49	50.12	49.35	49.97	20,927	49.511	-0.12%
2023-01-11	51.90	50.00	52.36	51.74	52.04	34,535	1,793,987	51.947	49.68	47.86	50.12	49.53	49.81	36,079	49.724	0.31%
2023-01-10	51.74	50.00	-	51.52	51.98	535,436	27,704,315	51.742	49.53	47.86	-	49.32	49.76	559,369	49.528	0.04%
2023-01-09	51.72	51.70	52.00	51.30	51.80	217,988	11,272,573	51.712	49.51	49.49	49.78	49.11	49.58	227,732	49.499	2.66%
2023-01-06	50.38	50.00	-	50.22	50.54	19,083	960,711	50.344	48.22	47.86	-	48.07	48.38	19,936	48.190	0.08%
2023-01-05	50.34	50.06	-	50.26	50.68	1,335,218	66,623,158	49.897	48.19	47.92	-	48.11	48.51	1,394,899	47.762	1.08%
2023-01-04	49.80	49.76	-	49.22	49.80	12,747	633,687	49.713	47.67	47.63	-	47.11	47.67	13,317	47.586	1.43%
2023-01-03	49.10	47.98	-	47.98	49.16	3,250	158,297	48.707	47.00	45.93	-	45.93	47.06	3,395	46.623	0.61%
2022-12-30	48.80	48.50	-	48.86	48.94	300	14,674	48.913	46.71	46.42	-	46.77	46.85	313	46.821	1.04%
2022-12-29	48.30	48.50	-	48.00	48.50	28,449	1,373,123	48.266	46.23	46.42	-	45.95	46.42	29,721	46.201	-0.78%
2022-12-28	48.68	48.50	-	48.58	49.04	38,096	1,854,357	48.676	46.60	46.42	-	46.50	46.94	39,799	46.593	0.58%
2022-12-23	48.40	47.80	-	48.18	48.42	9,280	448,257	48.304	46.33	45.75	-	46.12	46.35	9,695	46.237	-0.94%
2022-12-22	48.86	47.80	48.90	48.64	48.88	6,136	299,075	48.741	46.77	45.75	46.81	46.56	46.79	6,410	46.656	1.62%
2022-12-21	48.08	47.80	48.30	48.02	48.58	14,760	710,730	48.152	46.02	45.75	46.23	45.97	46.50	15,420	46.092	0.38%
2022-12-20	47.90	47.80	48.50	47.72	48.26	11,937	572,525	47.962	45.85	45.75	46.42	45.68	46.20	12,471	45.910	-1.40%
2022-12-19	48.58	48.08	-	48.42	48.78	7,605	368,897	48.507	46.50	46.02	-	46.35	46.69	7,945	46.432	-0.21%
2022-12-16	48.68	48.08	50.70	48.30	48.78	10,096	489,448	48.479	46.60	46.02	48.53	46.23	46.69	10,547	46.405	-0.45%
2022-12-15	48.90	48.78	50.70	48.84	49.82	110,003	5,399,695	49.087	46.81	46.69	48.53	46.75	47.69	114,920	46.987	-1.81%
2022-12-14	49.80	49.80	50.70	49.44	49.82	1,230,685	61,227,888	49.751	47.67	47.67	48.53	47.32	47.69	1,285,693	47.622	1.51%
2022-12-13	49.06	48.08	50.70	48.80	49.12	17,235	844,282	48.987	46.96	46.02	48.53	46.71	47.02	18,005	46.891	0.33%
2022-12-12	48.90	48.80	50.70	48.80	49.14	15,695	767,229	48.884	46.81	46.71	48.53	46.71	47.04	16,397	46.792	-1.73%
2022-12-09	49.76	49.50	49.82	49.12	49.76	88,712	4,383,119	49.408	47.63	47.38	47.69	47.02	47.63	92,677	47.294	1.68%
2022-12-08	48.94	48.70	50.00	48.60	48.94	4,634	225,695	48.704	46.85	46.62	47.86	46.52	46.85	4,841	46.620	1.41%
2022-12-07	48.26	47.48	50.00	48.30	49.32	156,905	7,678,142	48.935	46.20	45.45	47.86	46.23	47.21	163,918	46.841	-1.51%
2022-12-06	49.00	47.88	-	48.82	49.50	36,806	1,806,176	49.073	46.90	45.83	-	46.73	47.38	38,451	46.973	-1.25%
2022-12-05	49.62	47.88	50.00	49.40	49.62	28,328	1,400,340	49.433	47.50	45.83	47.86	47.29	47.50	29,594	47.318	1.51%
2022-12-02	48.88	48.60	-	48.46	49.08	10,007	486,794	48.645	46.79	46.52	-	46.39	46.98	10,454	46.564	-0.41%
2022-12-01	49.08	-	-	49.00	50.02	66,531	3,321,450	49.923	46.98	-	-	46.90	47.88	69,505	47.787	0.53%
2022-11-30	48.82	44.00	-	47.60	49.04	1,381,215	67,100,037	48.580	46.73	42.12	-	45.56	46.94	1,442,952	46.502	2.52%
2022-11-29	47.62	45.88	-	46.60	47.62	9,363	442,480	47.258	45.58	43.92	-	44.61	45.58	9,782	45.236	2.81%
2022-11-28	46.32	45.96	-	45.24	46.34	7,058	325,012	46.049	44.34	43.99	-	43.30	44.36	7,373	44.079	-1.28%
2022-11-25	46.92	44.00	-	46.32	46.98	67,312	3,159,071	46.932	44.91	42.12	-	44.34	44.97	70,321	44.924	0.26%
2022-11-24	46.80	44.00	-	46.10	46.58	653	30,392	46.542	44.80	42.12	-	44.13	44.59	682	44.551	0.82%
2022-11-23	46.42	46.30	-	46.20	46.42	1,736	80,328	46.272	44.43	44.32	-	44.22	44.43	1,814	44.292	0.78%
2022-11-22	46.06	44.88	-	46.04	46.20	6,031	278,487	46.176	44.09	42.96	-	44.07	44.22	6,301	44.200	-0.73%
2022-11-21	46.40	46.30	46.42	46.14	46.70	47,933	2,223,561	46.389	44.41	44.32	44.43	44.17	44.70	50,075	44.404	-1.69%
2022-11-18	47.20	46.88	-	46.88	48.06	3,324	156,903	47.203	45.18	44.87	-	44.87	46.00	3,473	45.183	0.17%
2022-11-17	47.12	46.88	-	46.62	47.08	4,833	225,990	46.760	45.10	44.87	-	44.63	45.07	5,049	44.759	-1.34%
2022-11-16	47.76	47.08	-	47.08	47.58	2,210	104,640	47.348	45.72	45.07	-	45.07	45.54	2,309	45.323	-0.75%
2022-11-15	48.12	46.62	49.00	47.20	48.12	91,806	4,391,040	47.830	46.06	44.63	46.90	45.18	46.06	95,909	45.783	3.17%
2022-11-14	46.64	46.62	-	41.00	46.88	5,274	246,035	46.651	44.64	44.63	-	39.25	44.87	5,510	44.655	0.65%
2022-11-11	47.36	47.16	-	46.06	47.34	3,033	141,916	46.791	44.36	44.17	-	43.14	44.34	3,238	43.824	6.67%
2022-11-10	44.40	44.24	44.40	44.34	44.62	2,217	98,367	44.369	41.59	41.44	41.59	41.53	41.79	2,367	41.556	-1.68%
2022-11-09	45.16	44.48	45.44	45.06	45.60	8,715	395,948	45.433	42.30	41.66	42.56	42.20	42.71	9,305	42.553	0.13%
2022-11-08	45.10	44.74	46.80	44.80	45.18	10,268	462,119	45.006	42.24	41.90	43.83	41.96	42.32	10,963	42.152	0.94%
2022-11-07	44.68	44.60	45.36	44.06	45.00	11,903	533,723	44.839	41.85	41.77	42.48	41.27	42.15	12,709	41.997	1.50%
2022-11-04	44.02	43.00	45.90	44.06	44.30	2,571	113,593	44.182	41.23	40.27	42.99	41.27	41.49	2,745	41.381	3.09%
2022-11-03	42.70	42.00	-	42.66	43.06	256,846	11,004,550	42.845	39.99	39.34	-	39.96	40.33	274,232	40.129	-1.61%
2022-11-02	43.40	43.40	43.64	43.06	43.54	6,678	290,054	43.434	40.65	40.65	40.87	40.33	40.78	7,130	40.681	0.93%
2022-11-01	43.00	42.50	-	42.14	43.06	13,019	556,545	42.749	40.27	39.81	-	39.47	40.33	13,900	40.038	2.38%
2022-10-31	42.00	41.00	-	41.80	42.36	9,975	419,392	42.044	39.34	38.40	-	39.15	39.67	10,650	39.379	0.43%
2022-10-28	41.82	41.00	-	41.72	42.24	13,529	568,554	42.025	39.17	38.40	-	39.08	39.56	14,445	39.361	-2.24%
2022-10-27	42.78	42.64	-	42.64	43.00	11,896	509,540	42.833	40.07	39.94	-	39.94	40.27	12,701	40.117	0.75%
2022-10-26	42.46	41.90	-	41.82	42.60	11,735	496,926	42.346	39.77	39.24	-	39.17	39.90	12,529	39.661	1.34%
2022-10-25	41.90	41.72	-	41.60	42.22	8,281	346,742	41.872	39.24	39.08	-	38.96	39.54	8,842	39.217	0.05%
2022-10-24	41.88	41.50	42.20	41.88	43.12	17,750	762,009	42.930	39.22	38.87	39.52	39.22	40.39	18,952	40.208	-2.88%
2022-10-21	43.12	43.12	-	43.04	43.12	2,663	114,626	43.044	40.39	40.39	-	40.31	40.39	2,843	40.315	0.00%
2022-10-20	43.12	42.50	-	42.80	43.50	2,797	120,582	43.111	40.39	39.81	-	40.09	40.74	2,986	40.378	-0.96%
2022-10-19	43.54	43.06	-	43.54	44.22	3,417	149,735	43.821	40.78	40.33	-	40.78	41.42	3,648	41.042	-1.76%
2022-10-18	44.32	43.68	-	43.78	44.30	3,287	144,491	43.958	41.51	40.91	-	41.00	41.49	3,509	41.171	1.37%
2022-10-17	43.72	43.00	-	43.10	43.72	15,675	679,187	43.329	40.95	40.27	-	40.37	40.95	16,736	40.582	-0.46%
2022-10-14	43.92	43.24	-	44.16	44.28	10,547	466,255	44.207	41.14	40.50	-	41.36	41.47	11,261	41.405	1.48%
2022-10-13	43.28	43.10	-	43.28	43.72	6,965	303,462	43.570	40.54	40.37	-	40.54	40.95	7,436	40.807	-1.05%
2022-10-12	43.74	43.20	-	43.20	43.90	10,622	461,233	43.422	40.97	40.46	-	40.46	41.12	11,341	40.669	-0.05%
2022-10-11	43.76	43.60	-	43.56	44.28	16,679	732,951	43.945	40.99	40.84	-	40.80	41.47	17,808	41.159	-1.57%
2022-10-10	44.46	44.46	46.10	44.32	44.62	35,186	1,569,106	44.595	41.64	41.64	43.18	41.51	41.79	37,568	41.767	-2.63%
2022-10-07	45.66	45.50	-	45.66	46.40	2,706	124,120	45.868	42.77	42.62	-	42.77	43.46	2,889	42.960	-1.76%
2022-10-06	46.48	46.40	50.00	46.48	50.00	2,732	128,772	47.135	43.53	43.46	46.83	43.53	46.83	2,917	44.146	-0.17%
2022-10-05	46.56	46.40	-	44.84	46.60	36,505	1,683,608	46.120	43.61	43.46	-	42.00	43.65	38,976	43.196	5.01%
2022-10-03	44.34	43.60	-	44.12	44.74	5,075	224,397	44.216	41.53	40.84	-	41.32	41.90	5,419	41.413	-0.89%
2022-09-30	44.74	44.60	44.80	44.34	44.80	93,921	4,194,382	44.659	41.90	41.77	41.96	41.53	41.96	100,279	41.827	0.40%
2022-09-29	44.56	44.00	44.60	44.58	45.48	67,960	3,069,710	45.169	41.73	41.21	41.77	41.75	42.60	72,560	42.306	-0.67%
2022-09-28	44.86	44.00	-	44.82	45.48	6,900	310,182	44.954	42.02	41.21	-	41.98	42.60	7,367	42.104	-2.48%
2022-09-27	46.00	45.10	-	45.48	45.82	5,835	266,457	45.665	43.08	42.24	-	42.60	42.92	6,230	42.770	0.31%
2022-09-26	45.86	45.62	47.00	45.72	46.06	13,753	630,824	45.868	42.95	42.73	44.02	42.82	43.14	14,684	42.960	-1.50%
2022-09-23	46.56	46.50	-	46.60	46.86	7,772	362,534	46.646	43.61	43.55	-	43.65	43.89	8,298	43.689	-1.44%
2022-09-22	47.24	46.90	-	46.88	47.26	7,327	344,885	47.070	44.25	43.93	-	43.91	44.26	7,823	44.086	-1.42%
2022-09-21	47.92	47.00	-	47.92	48.16	10,339	496,431	48.015	44.88	44.02	-	44.88	45.11	11,039	44.971	-1.32%
2022-09-20	48.56	48.40	49.00	48.44	48.56	2,051	99,528	48.527	45.48	45.33	45.89	45.37	45.48	2,190	45.450	1.17%
2022-09-19	48.00	47.88	-	48.00	48.10	2,395	115,040	48.033	44.96	44.84	-	44.96	45.05	2,557	44.988	-1.07%
2022-09-16	48.52	47.00	-	48.48	48.90	9,156	445,788	48.688	45.44	44.02	-	45.41	45.80	9,776	45.601	-1.50%
2022-09-15	49.26	49.20	-	49.20	49.34	5,701	281,005	49.291	46.14	46.08	-	46.08	46.21	6,087	46.166	0.16%
2022-09-14	49.18	49.18	-	49.00	50.52	13,353	656,031	49.130	46.06	46.06	-	45.89	47.32	14,257	46.015	-2.65%
2022-09-13	50.52	50.12	-	50.24	50.62	40,926	2,065,493	50.469	47.32	46.94	-	47.05	47.41	43,696	47.269	1.00%
2022-09-09	50.02	50.00	-	49.60	50.02	14,770	734,955	49.760	46.85	46.83	-	46.46	46.85	15,770	46.605	1.87%
2022-09-08	49.10	49.04	49.60	49.04	49.14	8,025	394,059	49.104	45.99	45.93	46.46	45.93	46.02	8,568	45.991	0.24%
2022-09-07	48.98	48.82	49.60	48.56	49.00	52,146	2,551,811	48.936	45.87	45.72	46.46	45.48	45.89	55,676	45.833	-0.85%
2022-09-06	49.40	49.40	-	49.40	49.84	2,519	124,805	49.546	46.27	46.27	-	46.27	46.68	2,690	46.404	-0.44%
2022-09-05	49.62	49.34	49.82	49.32	49.80	1,866	92,591	49.620	46.47	46.21	46.66	46.19	46.64	1,992	46.474	-0.36%
2022-09-02	49.80	49.60	-	49.70	50.06	12,967	645,746	49.799	46.64	46.46	-	46.55	46.89	13,845	46.642	-0.84%
2022-09-01	50.22	50.00	-	50.14	50.62	9,063	455,924	50.306	47.04	46.83	-	46.96	47.41	9,676	47.117	-1.37%
2022-08-31	50.92	49.60	51.32	50.60	50.92	7,947	403,285	50.747	47.69	46.46	48.07	47.39	47.69	8,485	47.530	0.00%
2022-08-30	50.92	50.66	-	50.62	50.80	4,668	236,647	50.696	47.69	47.45	-	47.41	47.58	4,984	47.482	0.43%
2022-08-29	50.70	50.20	-	50.50	51.64	9,082	459,917	50.641	47.49	47.02	-	47.30	48.37	9,697	47.430	-1.82%
2022-08-26	51.64	51.58	51.72	51.50	51.88	19,948	1,030,135	51.641	48.37	48.31	48.44	48.23	48.59	21,298	48.367	0.19%
2022-08-25	51.54	49.98	-	51.02	51.54	1,328	68,173	51.335	48.27	46.81	-	47.79	48.27	1,418	48.081	2.79%
2022-08-24	50.14	50.12	-	50.12	50.48	35,516	1,789,172	50.377	46.96	46.94	-	46.94	47.28	37,920	47.183	-0.87%
2022-08-23	50.58	50.30	50.66	50.28	50.58	1,740	87,710	50.408	47.37	47.11	47.45	47.09	47.37	1,858	47.212	-0.71%
2022-08-22	50.94	49.72	-	50.96	51.52	4,402	225,062	51.127	47.71	46.57	-	47.73	48.25	4,700	47.886	-1.16%
2022-08-19	51.54	51.00	-	51.48	51.84	5,127	264,508	51.591	48.27	47.77	-	48.22	48.55	5,474	48.320	-0.31%
2022-08-18	51.70	51.00	-	51.60	52.00	4,397	227,417	51.721	48.42	47.77	-	48.33	48.70	4,695	48.442	-0.96%
2022-08-17	52.20	52.06	-	52.00	52.46	425,726	22,250,893	52.266	48.89	48.76	-	48.70	49.13	454,543	48.952	0.38%
2022-08-16	52.00	51.00	52.10	51.96	52.26	23,144	1,203,688	52.009	48.70	47.77	48.80	48.67	48.95	24,711	48.711	-0.19%
2022-08-15	52.10	51.00	52.44	52.10	52.32	12,201	636,971	52.207	48.80	47.77	49.12	48.80	49.00	13,027	48.897	-0.19%
2022-08-12	52.20	52.00	-	52.00	52.22	8,944	466,405	52.147	48.89	48.70	-	48.70	48.91	9,549	48.841	0.27%
2022-08-11	52.06	51.80	52.08	51.66	52.06	6,019	312,315	51.888	48.76	48.52	48.78	48.38	48.76	6,426	48.599	2.08%
2022-08-10	51.00	50.80	-	50.86	51.18	7,104	362,824	51.073	47.77	47.58	-	47.64	47.94	7,585	47.835	-1.47%
2022-08-09	51.76	50.50	-	51.66	52.00	37,013	1,915,519	51.753	48.48	47.30	-	48.38	48.70	39,518	48.472	0.39%
2022-08-08	51.56	51.40	-	51.52	52.30	1,224	63,154	51.596	48.29	48.14	-	48.25	48.98	1,307	48.325	-1.41%
2022-08-05	52.30	52.00	-	52.06	52.36	3,678	191,704	52.122	48.98	48.70	-	48.76	49.04	3,927	48.817	2.03%
2022-08-04	51.26	50.00	-	51.26	51.60	5,934	304,765	51.359	48.01	46.83	-	48.01	48.33	6,336	48.103	0.31%
2022-08-03	51.10	50.80	-	50.90	51.36	5,014	256,645	51.186	47.86	47.58	-	47.67	48.10	5,353	47.941	0.99%
2022-08-02	50.60	50.60	-	50.34	50.84	3,413	172,407	50.515	47.39	47.39	-	47.15	47.62	3,644	47.312	-2.32%
2022-08-01	51.80	50.00	-	51.16	51.86	4,815	248,442	51.598	48.52	46.83	-	47.92	48.57	5,141	48.326	-0.08%
2022-07-29	51.84	50.00	52.20	51.32	52.00	3,566	183,233	51.383	48.55	46.83	48.89	48.07	48.70	3,807	48.126	0.31%
2022-07-28	51.68	50.00	52.20	51.56	52.14	2,480	128,528	51.826	48.40	46.83	48.89	48.29	48.83	2,648	48.540	0.70%
2022-07-27	51.32	50.00	-	51.16	51.64	7,710	395,724	51.326	48.07	46.83	-	47.92	48.37	8,232	48.072	-1.42%
2022-07-26	52.06	51.86	52.08	51.62	52.16	452,184	23,488,014	51.944	48.76	48.57	48.78	48.35	48.85	482,792	48.650	1.09%
2022-07-25	51.50	50.26	51.60	51.22	51.50	2,675	137,249	51.308	48.23	47.07	48.33	47.97	48.23	2,856	48.055	0.04%
2022-07-22	51.48	50.00	-	51.48	51.86	5,131	264,925	51.632	48.22	46.83	-	48.22	48.57	5,478	48.359	0.04%
2022-07-21	51.46	50.00	51.62	51.46	51.46	1,000	51,460	51.460	48.20	46.83	48.35	48.20	48.20	1,068	48.198	-0.35%
2022-07-20	51.64	50.00	-	51.64	52.04	7,980	413,090	51.766	48.37	46.83	-	48.37	48.74	8,520	48.484	0.94%
2022-07-19	51.16	50.00	51.34	50.86	51.18	1,031	52,647	51.064	47.92	46.83	48.09	47.64	47.94	1,101	47.827	-0.66%
2022-07-18	51.50	50.00	-	50.64	51.52	1,496	76,633	51.225	48.23	46.83	-	47.43	48.25	1,597	47.978	2.43%
2022-07-15	50.28	50.00	-	50.28	50.62	29,779	1,501,314	50.415	47.09	46.83	-	47.09	47.41	31,795	47.219	-1.18%
2022-07-14	50.88	50.00	51.10	50.58	51.20	2,691	136,665	50.786	47.65	46.83	47.86	47.37	47.95	2,873	47.566	0.04%
2022-07-13	50.86	50.86	51.20	50.80	51.18	900	45,812	50.902	47.64	47.64	47.95	47.58	47.94	961	47.675	0.32%
2022-07-12	50.70	50.50	50.70	50.42	51.04	13,153	667,880	50.778	47.49	47.30	47.49	47.22	47.80	14,043	47.559	-1.09%
2022-07-11	51.26	51.00	60.00	51.26	51.84	8,300	430,008	51.808	48.01	47.77	56.20	48.01	48.55	8,862	48.524	-2.18%
2022-07-08	52.40	50.80	-	52.10	52.80	4,495	235,698	52.436	49.08	47.58	-	48.80	49.45	4,799	49.111	0.81%
2022-07-07	51.98	51.14	-	51.78	52.08	2,504	129,771	51.826	48.68	47.90	-	48.50	48.78	2,673	48.540	1.37%
2022-07-06	51.28	51.00	-	51.04	51.66	14,155	726,751	51.342	48.03	47.77	-	47.80	48.38	15,113	48.087	-1.19%
2022-07-05	51.90	51.66	-	51.90	52.46	3,368	174,956	51.947	48.61	48.38	-	48.61	49.13	3,596	48.653	0.46%
2022-07-04	51.66	51.40	-	51.40	52.16	5,193	268,508	51.706	48.38	48.14	-	48.14	48.85	5,545	48.428	-0.96%
2022-06-30	52.16	51.98	60.00	52.08	52.56	15,660	816,440	52.135	48.85	48.68	56.20	48.78	49.23	16,720	48.830	-1.14%
2022-06-29	52.76	50.24	54.00	52.54	53.14	6,464	341,382	52.813	49.42	47.05	50.58	49.21	49.77	6,902	49.465	-1.57%
2022-06-28	53.60	50.24	60.00	53.00	56.16	80,399	4,284,221	53.287	50.20	47.05	56.20	49.64	52.60	85,841	49.909	0.19%
2022-06-27	53.50	53.50	54.00	53.22	53.70	11,134	595,296	53.467	50.11	50.11	50.58	49.85	50.30	11,888	50.077	2.22%
2022-06-24	52.34	51.74	-	52.16	52.60	14,713	770,225	52.350	49.02	48.46	-	48.85	49.27	15,709	49.031	1.63%
2022-06-23	51.50	51.38	-	51.36	51.78	7,475	384,495	51.438	48.23	48.12	-	48.10	48.50	7,981	48.176	0.63%
2022-06-22	51.18	51.00	60.00	51.14	52.14	22,972	1,181,933	51.451	47.94	47.77	56.20	47.90	48.83	24,527	48.189	-2.03%
2022-06-21	52.24	51.86	-	51.72	52.30	1,736	90,556	52.164	48.93	48.57	-	48.44	48.98	1,854	48.856	1.01%
2022-06-20	51.72	51.50	-	51.32	51.74	12,086	622,308	51.490	48.44	48.23	-	48.07	48.46	12,904	48.226	0.43%
2022-06-17	51.50	50.24	-	51.50	51.76	33,866	1,745,443	51.540	48.23	47.05	-	48.23	48.48	36,158	48.272	-0.19%
2022-06-16	51.60	50.24	60.00	51.64	52.62	22,496	1,169,580	51.991	48.33	47.05	56.20	48.37	49.28	24,019	48.694	-1.71%
2022-06-15	52.50	52.10	-	52.26	52.58	17,726	928,379	52.374	49.17	48.80	-	48.95	49.25	18,926	49.053	0.85%
2022-06-14	52.06	51.60	60.00	51.50	52.20	109,184	5,648,031	51.730	48.76	48.33	56.20	48.23	48.89	116,575	48.450	-0.46%
2022-06-13	52.30	51.76	53.26	52.30	54.06	1,600	84,680	52.925	48.98	48.48	49.88	48.98	50.63	1,708	49.570	-3.26%
2022-06-10	54.06	53.66	-	53.72	54.20	37,528	2,026,256	53.993	50.63	50.26	-	50.31	50.76	40,068	50.570	-0.95%
2022-06-09	54.58	54.20	54.72	54.30	54.68	28,226	1,539,229	54.532	51.12	50.76	51.25	50.86	51.21	30,137	51.075	-0.26%
2022-06-08	54.72	54.00	54.88	54.72	54.90	1,170	64,102	54.788	51.25	50.58	51.40	51.25	51.42	1,249	51.315	1.45%
2022-06-07	53.94	51.88	61.00	53.46	53.98	6,282	337,829	53.777	50.52	48.59	57.13	50.07	50.56	6,707	50.368	-0.07%
2022-06-06	53.98	53.64	61.00	53.50	53.96	3,909	209,906	53.698	50.56	50.24	57.13	50.11	50.54	4,174	50.294	0.90%
2022-06-02	53.50	53.00	61.00	53.20	53.64	13,620	727,826	53.438	50.11	49.64	57.13	49.83	50.24	14,542	50.050	-1.07%
2022-06-01	54.08	53.50	61.00	53.84	54.44	2,505	135,033	53.905	50.65	50.11	57.13	50.43	50.99	2,675	50.488	-0.66%
2022-05-31	54.44	54.20	61.00	53.72	54.50	2,854	153,712	53.858	50.99	50.76	57.13	50.31	51.04	3,047	50.444	1.30%
2022-05-30	53.74	53.72	-	53.04	53.60	15,464	822,811	53.208	50.33	50.31	-	49.68	50.20	16,511	49.835	2.60%
2022-05-27	52.38	50.24	-	52.32	52.40	2,411	126,107	52.305	49.06	47.05	-	49.00	49.08	2,574	48.989	2.03%
2022-05-26	51.34	50.24	-	50.98	51.58	2,601	133,332	51.262	48.09	47.05	-	47.75	48.31	2,777	48.012	-0.47%
2022-05-25	51.58	50.24	-	51.30	51.58	5,143	264,564	51.442	48.31	47.05	-	48.05	48.31	5,491	48.180	0.31%
2022-05-24	51.42	51.38	60.00	51.42	52.20	117,254	6,072,101	51.786	48.16	48.12	56.20	48.16	48.89	125,191	48.503	-2.06%
2022-05-23	52.50	50.24	52.52	51.68	52.50	16,825	878,481	52.213	49.17	47.05	49.19	48.40	49.17	17,964	48.903	0.23%
2022-05-20	52.38	51.94	52.88	51.92	52.32	1,858	96,746	52.070	49.06	48.65	49.53	48.63	49.00	1,984	48.769	2.63%
2022-05-19	51.04	49.00	60.00	51.00	51.42	6,049	309,221	51.119	47.80	45.89	56.20	47.77	48.16	6,458	47.878	-2.48%
2022-05-18	52.34	52.26	-	51.82	52.34	11,300	589,491	52.167	49.02	48.95	-	48.53	49.02	12,065	48.860	0.93%
2022-05-17	51.86	51.80	-	51.08	51.58	9,573	492,145	51.410	48.57	48.52	-	47.84	48.31	10,221	48.150	2.33%
2022-05-16	50.68	50.68	-	50.56	51.22	25,488	1,296,446	50.865	47.47	47.47	-	47.35	47.97	27,213	47.640	0.24%
2022-05-13	50.56	49.00	-	50.50	50.60	14,555	735,439	50.528	47.35	45.89	-	47.30	47.39	15,540	47.325	2.31%
2022-05-12	49.42	49.00	-	49.42	50.54	33,088	1,651,447	49.911	46.29	45.89	-	46.29	47.34	35,328	46.746	-2.98%
2022-05-11	50.94	50.00	51.40	50.38	51.24	13,591	692,929	50.984	47.71	46.83	48.14	47.19	47.99	14,511	47.752	0.55%
2022-05-10	50.66	50.66	51.70	49.76	51.70	19,903	1,001,344	50.311	47.45	47.45	48.42	46.61	48.42	21,250	47.122	-2.01%
2022-05-06	51.70	51.70	60.00	51.64	52.86	35,216	1,838,669	52.211	48.42	48.42	56.20	48.37	49.51	37,600	48.901	-3.97%
2022-05-05	53.84	52.84	54.40	53.82	54.44	11,974	650,143	54.296	50.43	49.49	50.95	50.41	50.99	12,785	50.854	0.49%
2022-05-04	53.58	52.92	60.00	53.20	53.84	137,024	7,327,866	53.479	50.18	49.56	56.20	49.83	50.43	146,299	50.088	-0.45%
2022-05-03	53.82	52.92	54.08	53.42	54.16	16,684	899,562	53.918	50.41	49.56	50.65	50.03	50.73	17,813	50.499	-1.07%
2022-04-29	54.40	54.40	60.00	53.02	54.30	2,734	146,947	53.748	50.95	50.95	56.20	49.66	50.86	2,919	50.340	3.42%
2022-04-28	52.60	52.18	-	52.18	52.80	48,716	2,547,811	52.299	49.27	48.87	-	48.87	49.45	52,014	48.984	0.96%
2022-04-27	52.10	51.90	-	52.08	52.36	8,494	443,209	52.179	48.80	48.61	-	48.78	49.04	9,069	48.871	-1.06%
2022-04-26	52.66	51.90	-	51.90	53.30	14,727	778,046	52.831	49.32	48.61	-	48.61	49.92	15,724	49.482	0.69%
2022-04-25	52.30	51.90	61.00	52.30	53.00	15,700	824,384	52.509	48.98	48.61	57.13	48.98	49.64	16,763	49.180	-2.46%
2022-04-22	53.62	53.48	61.00	53.42	54.08	4,341	233,099	53.697	50.22	50.09	57.13	50.03	50.65	4,635	50.293	-0.89%
2022-04-21	54.10	54.10	61.00	54.00	54.34	5,737	310,649	54.148	50.67	50.67	57.13	50.58	50.89	6,125	50.715	-1.10%
2022-04-20	54.70	54.26	61.00	54.38	54.72	7,385	403,846	54.685	51.23	50.82	57.13	50.93	51.25	7,885	51.218	0.18%
2022-04-19	54.60	54.40	61.00	54.56	55.00	11,111	609,424	54.849	51.14	50.95	57.13	51.10	51.51	11,863	51.371	-1.73%
2022-04-14	55.56	55.54	61.00	55.56	56.18	8,359	467,269	55.900	52.04	52.02	57.13	52.04	52.62	8,925	52.356	4.32%
2022-04-13	53.26	53.26	62.50	53.26	55.72	17,056	942,237	55.244	49.88	49.88	58.54	49.88	52.19	18,211	51.741	-3.02%
2022-04-12	54.92	54.60	55.50	54.60	55.44	103,356	5,721,813	55.360	51.44	51.14	51.98	51.14	51.93	110,352	51.850	-0.62%
2022-04-11	55.26	54.92	61.00	54.86	56.40	16,012	887,579	55.432	51.76	51.44	57.13	51.38	52.82	17,096	51.918	-2.02%
2022-04-08	56.40	56.40	61.00	56.02	56.28	11,167	626,774	56.127	52.82	52.82	57.13	52.47	52.71	11,923	52.569	-0.28%
2022-04-07	56.56	56.26	61.00	56.26	57.12	33,404	1,892,027	56.641	52.97	52.69	57.13	52.69	53.50	35,665	53.050	-1.05%
2022-04-06	57.16	54.18	61.00	57.16	57.76	17,704	1,015,579	57.364	53.54	50.75	57.13	53.54	54.10	18,902	53.728	-1.31%
2022-04-04	57.92	57.90	61.00	57.24	57.92	14,230	818,828	57.542	54.25	54.23	57.13	53.61	54.25	15,193	53.894	1.97%
2022-04-01	56.80	56.68	61.00	56.46	56.76	4,356	246,839	56.666	53.20	53.09	57.13	52.88	53.16	4,651	53.074	-0.60%
2022-03-31	57.14	57.14	61.00	57.14	57.76	5,440	312,475	57.440	53.52	53.52	57.13	53.52	54.10	5,808	53.799	-0.76%
2022-03-30	57.58	54.18	61.00	56.84	57.62	9,372	534,902	57.075	53.93	50.75	57.13	53.24	53.97	10,006	53.456	1.98%
2022-03-29	56.46	54.18	61.00	56.30	56.54	20,077	1,133,095	56.438	52.88	50.75	57.13	52.73	52.96	21,436	52.859	0.82%
2022-03-28	56.00	55.50	61.28	55.50	62.50	4,194	234,824	55.991	52.45	51.98	57.39	51.98	58.54	4,478	52.441	-0.50%
2022-03-25	56.28	56.00	62.50	56.28	56.54	12,308	694,160	56.399	52.71	52.45	58.54	52.71	52.96	13,141	52.823	-0.88%
2022-03-24	56.78	55.58	62.50	56.78	57.14	3,605	205,546	57.017	53.18	52.06	58.54	53.18	53.52	3,849	53.402	-0.91%
2022-03-23	57.30	57.00	62.50	57.00	57.98	12,291	706,077	57.447	53.67	53.39	58.54	53.39	54.30	13,123	53.805	0.95%
2022-03-22	56.76	56.24	62.50	55.98	56.78	83,821	4,708,624	56.175	53.16	52.67	58.54	52.43	53.18	89,495	52.613	0.92%
2022-03-21	56.24	55.72	62.50	55.72	56.76	8,993	507,784	56.464	52.67	52.19	58.54	52.19	53.16	9,602	52.885	-0.35%
2022-03-18	56.44	55.72	62.50	55.72	56.38	2,335	130,170	55.747	52.86	52.19	58.54	52.19	52.81	2,493	52.213	-0.14%
2022-03-17	56.52	56.00	56.60	55.74	56.52	14,115	792,793	56.167	52.94	52.45	53.01	52.21	52.94	15,070	52.606	5.02%
2022-03-16	53.82	53.80	-	51.04	53.96	17,980	950,619	52.871	50.41	50.39	-	47.80	50.54	19,197	49.519	5.45%
2022-03-15	51.04	50.90	52.94	51.00	52.80	46,939	2,432,043	51.813	47.80	47.67	49.58	47.77	49.45	50,116	48.528	-3.59%
2022-03-14	52.94	52.50	52.94	52.98	53.94	16,106	857,101	53.216	49.58	49.17	49.58	49.62	50.52	17,196	49.842	-3.64%
2022-03-11	54.94	54.74	55.14	54.12	56.00	14,410	792,662	55.008	51.46	51.27	51.64	50.69	52.45	15,385	51.520	-0.94%
2022-03-10	55.46	55.40	55.88	55.32	55.90	25,852	1,435,958	55.545	51.94	51.89	52.34	51.81	52.36	27,602	52.024	1.95%
2022-03-09	54.40	53.80	-	53.70	54.70	19,684	1,064,364	54.073	50.95	50.39	-	50.30	51.23	21,016	50.644	1.00%
2022-03-08	53.86	53.60	55.50	53.86	54.92	11,171	607,749	54.404	50.45	50.20	51.98	50.45	51.44	11,927	50.955	-1.82%
2022-03-07	54.86	54.80	62.50	54.72	57.00	21,291	1,174,136	55.147	51.38	51.33	58.54	51.25	53.39	22,732	51.651	-3.89%
2022-03-04	57.08	57.00	58.20	56.92	58.10	105,295	6,014,720	57.123	53.46	53.39	54.51	53.31	54.42	112,422	53.501	-2.09%
2022-03-03	58.30	58.10	62.50	58.30	58.52	1,766	103,176	58.424	54.60	54.42	58.54	54.60	54.81	1,886	54.720	0.34%
2022-03-02	58.10	58.00	62.50	58.10	59.40	6,594	385,010	58.388	54.42	54.32	58.54	54.42	55.63	7,040	54.686	-1.96%
2022-03-01	59.26	58.84	-	58.82	59.40	8,688	512,720	59.015	55.50	55.11	-	55.09	55.63	9,276	55.273	1.58%
2022-02-28	58.34	57.80	62.50	57.62	58.12	7,408	428,299	57.816	54.64	54.14	58.54	53.97	54.44	7,909	54.150	0.07%
2022-02-25	58.30	58.00	62.50	55.00	58.60	10,572	616,108	58.277	54.60	54.32	58.54	51.51	54.88	11,288	54.583	0.76%
2022-02-24	57.86	57.60	58.00	57.80	60.00	10,886	633,284	58.174	54.19	53.95	54.32	54.14	56.20	11,623	54.486	-3.73%
2022-02-23	60.10	60.10	62.50	59.76	60.22	3,753	225,142	59.990	56.29	56.29	58.54	55.97	56.40	4,007	56.187	0.97%
2022-02-22	59.52	59.52	62.50	59.50	60.02	17,375	1,039,747	59.842	55.75	55.75	58.54	55.73	56.21	18,551	56.048	-2.55%
2022-02-21	61.08	60.74	62.50	60.76	61.08	9,515	580,201	60.978	57.21	56.89	58.54	56.91	57.21	10,159	57.112	-0.52%
2022-02-18	61.40	60.00	62.50	61.42	61.82	3,407	209,995	61.636	57.51	56.20	58.54	57.53	57.90	3,638	57.729	-0.45%
2022-02-17	61.68	60.00	62.50	61.30	61.82	2,085	128,022	61.401	57.77	56.20	58.54	57.41	57.90	2,226	57.509	0.06%
2022-02-16	61.64	60.00	62.50	61.42	61.64	6,146	377,733	61.460	57.73	56.20	58.54	57.53	57.73	6,562	57.563	2.05%
2022-02-15	60.40	60.00	62.50	60.04	60.72	3,349	201,503	60.168	56.57	56.20	58.54	56.23	56.87	3,576	56.354	-0.66%
2022-02-14	60.80	60.80	62.50	60.52	60.80	10,931	662,774	60.633	56.95	56.95	58.54	56.68	56.95	11,671	56.788	-1.46%
2022-02-11	61.70	60.00	62.50	61.42	61.94	5,044	310,924	61.642	57.79	56.20	58.54	57.53	58.01	5,385	57.734	-0.80%
2022-02-10	62.20	61.90	62.50	61.68	62.20	144,290	8,936,705	61.936	58.26	57.98	58.54	57.77	58.26	154,057	58.009	1.47%
2022-02-09	61.30	61.30	61.32	61.26	61.38	18,453	1,131,490	61.317	57.41	57.41	57.43	57.38	57.49	19,702	57.430	1.39%
2022-02-08	60.46	60.10	64.00	60.12	60.64	8,349	504,584	60.437	56.63	56.29	59.94	56.31	56.80	8,914	56.605	-0.26%
2022-02-07	60.62	60.40	60.90	60.40	60.76	13,428	813,523	60.584	56.78	56.57	57.04	56.57	56.91	14,337	56.743	-0.46%
2022-02-04	60.90	59.50	60.94	60.00	60.94	37,663	2,271,381	60.308	57.04	55.73	57.08	56.20	57.08	40,212	56.485	2.46%
2022-01-31	59.44	59.44	60.00	58.80	59.30	6,200	366,876	59.174	55.67	55.67	56.20	55.07	55.54	6,620	55.422	1.05%
2022-01-28	58.82	58.72	64.00	58.52	58.94	4,000	234,830	58.708	55.09	55.00	59.94	54.81	55.20	4,271	54.986	0.20%
2022-01-27	58.70	58.70	64.00	58.40	60.00	36,619	2,148,302	58.666	54.98	54.98	59.94	54.70	56.20	39,098	54.947	-2.88%
2022-01-26	60.44	60.20	61.00	60.36	62.00	2,700	164,006	60.743	56.61	56.38	57.13	56.53	58.07	2,883	56.892	0.33%
2022-01-25	60.24	60.00	62.00	60.00	61.28	27,396	1,655,561	60.431	56.42	56.20	58.07	56.20	57.39	29,250	56.600	-2.14%
2022-01-24	61.56	61.28	61.76	61.50	63.84	11,205	690,071	61.586	57.66	57.39	57.84	57.60	59.79	11,963	57.682	-0.97%
2022-01-21	62.16	61.28	64.00	61.60	62.30	11,240	694,912	61.825	58.22	57.39	59.94	57.69	58.35	12,001	57.905	-0.54%
2022-01-20	62.50	62.28	64.00	61.96	63.14	35,088	2,197,404	62.626	58.54	58.33	59.94	58.03	59.14	37,463	58.655	1.40%
2022-01-19	61.64	60.28	64.00	61.64	62.02	12,169	752,915	61.872	57.73	56.46	59.94	57.73	58.09	12,993	57.949	-0.93%
2022-01-18	62.22	60.00	64.00	62.20	62.98	4,606	288,536	62.644	58.28	56.20	59.94	58.26	58.99	4,918	58.672	-0.73%
2022-01-17	62.68	62.26	64.00	62.32	62.68	7,881	492,896	62.542	58.71	58.31	59.94	58.37	58.71	8,414	58.577	-0.19%
2022-01-14	62.80	62.00	69.50	62.36	62.90	54,517	3,411,479	62.576	58.82	58.07	65.09	58.41	58.91	58,207	58.609	-0.22%
2022-01-13	62.94	62.94	63.22	62.88	63.40	9,659	608,027	62.949	58.95	58.95	59.21	58.89	59.38	10,313	58.958	-0.47%
2022-01-12	63.24	61.80	69.50	62.88	63.24	61,909	3,901,764	63.024	59.23	57.88	65.09	58.89	59.23	66,100	59.029	2.36%
2022-01-11	61.78	61.44	69.50	61.48	62.08	31,117	1,924,687	61.853	57.86	57.54	65.09	57.58	58.14	33,223	57.932	0.10%
2022-01-10	61.72	61.56	69.50	60.96	61.44	2,502	152,903	61.112	57.81	57.66	65.09	57.10	57.54	2,671	57.238	0.65%
2022-01-07	61.32	60.00	69.50	61.00	61.38	59,210	3,623,076	61.190	57.43	56.20	65.09	57.13	57.49	63,218	57.311	0.86%
2022-01-06	60.80	60.50	64.00	60.50	61.10	68,322	4,152,456	60.778	56.95	56.66	59.94	56.66	57.23	72,947	56.924	-0.59%
2022-01-05	61.16	61.00	61.50	61.00	61.70	7,776	475,976	61.211	57.28	57.13	57.60	57.13	57.79	8,302	57.330	-0.97%
2022-01-04	61.76	61.74	64.00	61.38	62.14	17,733	1,097,387	61.884	57.84	57.83	59.94	57.49	58.20	18,933	57.961	0.16%
2022-01-03	61.66	60.88	61.80	61.44	61.80	8,800	543,274	61.736	57.75	57.02	57.88	57.54	57.88	9,396	57.822	-0.10%
2021-12-31	61.72	57.50	61.72	61.62	61.94	700	43,208	61.726	57.81	53.85	57.81	57.71	58.01	747	57.812	1.48%
2021-12-30	60.82	57.50	61.20	60.82	61.18	6,276	383,225	61.062	56.96	53.85	57.32	56.96	57.30	6,701	57.191	-0.56%
2021-12-29	61.16	61.10	61.60	61.08	64.00	165,664	10,141,663	61.218	57.28	57.23	57.69	57.21	59.94	176,878	57.337	-0.39%
2021-12-28	61.40	61.00	61.50	60.96	61.40	800	48,970	61.213	57.51	57.13	57.60	57.10	57.51	854	57.332	0.23%
2021-12-24	61.26	57.50	61.30	60.70	61.30	499	30,401	60.924	57.38	53.85	57.41	56.85	57.41	533	57.061	0.56%
2021-12-23	60.92	60.90	62.50	60.70	60.90	1,314	79,826	60.750	57.06	57.04	58.54	56.85	57.04	1,403	56.899	0.69%
2021-12-22	60.50	60.18	62.50	60.10	60.56	470	28,292	60.196	56.66	56.36	58.54	56.29	56.72	502	56.379	0.83%
2021-12-21	60.00	59.84	62.50	59.64	60.02	9,934	594,313	59.826	56.20	56.05	58.54	55.86	56.21	10,606	56.033	0.98%
2021-12-20	59.42	59.40	61.00	59.40	60.30	16,262	970,904	59.704	55.65	55.63	57.13	55.63	56.48	17,363	55.919	-2.33%
2021-12-17	60.84	60.54	62.00	60.50	61.08	16,038	975,936	60.852	56.98	56.70	58.07	56.66	57.21	17,124	56.994	-0.56%
2021-12-16	61.18	60.00	62.50	60.88	61.46	6,845	418,485	61.137	57.30	56.20	58.54	57.02	57.56	7,308	57.261	-0.36%
2021-12-15	61.40	61.10	61.48	61.16	61.76	10,507	645,532	61.438	57.51	57.23	57.58	57.28	57.84	11,218	57.543	-0.52%
2021-12-14	61.72	61.50	61.86	61.52	62.02	1,300	80,114	61.626	57.81	57.60	57.94	57.62	58.09	1,388	57.719	-0.71%
2021-12-13	62.16	60.88	63.60	62.14	63.20	3,760	236,159	62.808	58.22	57.02	59.57	58.20	59.19	4,015	58.826	-0.48%
2021-12-10	62.46	62.00	63.60	62.50	63.60	3,756	235,345	62.658	58.50	58.07	59.57	58.54	59.57	4,010	58.686	-0.73%
2021-12-09	62.92	62.50	63.60	60.88	63.26	23,351	1,472,530	63.061	58.93	58.54	59.57	57.02	59.25	24,932	59.063	0.83%
2021-12-08	62.40	62.30	63.50	62.26	62.66	4,247	265,195	62.443	58.44	58.35	59.47	58.31	58.69	4,534	58.484	0.39%
2021-12-07	62.16	61.58	62.16	61.04	62.16	5,835	358,517	61.443	58.22	57.68	58.22	57.17	58.22	6,230	57.547	1.70%
2021-12-06	61.12	61.00	61.12	60.96	61.62	6,738	411,743	61.108	57.25	57.13	57.25	57.10	57.71	7,194	57.233	-1.55%
2021-12-03	62.08	62.00	63.50	60.88	62.16	80,673	4,994,194	61.907	58.14	58.07	59.47	57.02	58.22	86,134	57.982	-0.19%
2021-12-02	62.20	62.00	63.40	61.70	62.26	15,239	946,721	62.125	58.26	58.07	59.38	57.79	58.31	16,271	58.186	0.61%
2021-12-01	61.82	61.50	63.50	61.36	64.00	14,013	868,143	61.953	57.90	57.60	59.47	57.47	59.94	14,962	58.025	1.31%
2021-11-30	61.02	61.02	64.00	61.00	62.06	12,343	757,290	61.354	57.15	57.15	59.94	57.13	58.13	13,179	57.464	-1.10%
2021-11-29	61.70	61.70	64.00	61.68	62.26	22,828	1,417,417	62.091	57.79	57.79	59.94	57.77	58.31	24,373	58.155	-0.32%
2021-11-26	61.90	61.90	62.34	61.90	63.08	16,891	1,057,596	62.613	57.98	57.98	58.39	57.98	59.08	18,034	58.643	-2.37%
2021-11-25	63.40	63.30	64.00	63.12	63.44	10,624	671,972	63.250	59.38	59.29	59.94	59.12	59.42	11,343	59.240	-0.16%
2021-11-24	63.50	63.50	64.00	63.24	63.60	11,293	715,427	63.351	59.47	59.47	59.94	59.23	59.57	12,057	59.335	-0.28%
2021-11-23	63.68	63.40	64.00	63.32	64.08	8,403	534,290	63.583	59.64	59.38	59.94	59.31	60.02	8,972	59.552	-0.62%
2021-11-22	64.08	63.08	-	64.06	64.30	5,109	327,695	64.141	60.02	59.08	-	60.00	60.22	5,455	60.074	0.34%
2021-11-19	63.86	63.80	-	63.56	64.00	7,087	451,876	63.761	59.81	59.76	-	59.53	59.94	7,567	59.719	-0.72%
2021-11-18	64.32	64.00	65.00	64.02	64.70	24,692	1,583,297	64.122	60.24	59.94	60.88	59.96	60.60	26,363	60.057	-0.86%
2021-11-17	64.88	64.80	65.00	64.50	65.00	21,451	1,390,968	64.844	60.77	60.69	60.88	60.41	60.88	22,903	60.733	0.00%
2021-11-16	64.88	64.66	64.98	64.66	64.88	23,555	1,527,811	64.861	60.77	60.56	60.86	60.56	60.77	25,149	60.749	0.31%
2021-11-15	64.68	64.26	-	64.48	64.90	8,808	568,677	64.564	60.58	60.19	-	60.39	60.79	9,404	60.470	0.65%
2021-11-12	64.26	63.92	-	64.08	64.54	4,781	307,247	64.264	60.19	59.87	-	60.02	60.45	5,105	60.190	0.88%
2021-11-11	63.70	63.70	-	63.18	63.66	62,688	3,970,800	63.342	59.66	59.66	-	59.17	59.62	66,931	59.326	0.06%
2021-11-10	63.66	63.08	-	63.10	63.66	60,985	3,868,543	63.434	59.62	59.08	-	59.10	59.62	65,113	59.413	0.06%
2021-11-09	63.62	63.60	-	63.50	63.92	10,471	668,878	63.879	59.59	59.57	-	59.47	59.87	11,180	59.829	0.49%
2021-11-08	64.32	64.18	-	63.90	64.28	4,157	266,468	64.101	59.29	59.17	-	58.91	59.26	4,509	59.093	0.06%
2021-11-05	64.28	64.00	-	64.00	64.54	90,760	5,854,851	64.509	59.26	59.00	-	59.00	59.50	98,452	59.469	-0.56%
2021-11-04	64.64	61.88	-	64.52	65.00	3,339	215,833	64.640	59.59	57.05	-	59.48	59.92	3,622	59.589	0.75%
2021-11-03	64.16	63.80	-	63.82	64.16	11,383	727,839	63.941	59.15	58.82	-	58.83	59.15	12,348	58.945	-0.22%
2021-11-02	64.30	64.12	-	64.30	65.20	86,299	5,550,773	64.320	59.28	59.11	-	59.28	60.11	93,613	59.295	-0.09%
2021-11-01	64.36	64.14	-	64.08	64.60	10,701	688,853	64.373	59.33	59.13	-	59.07	59.55	11,608	59.343	-0.71%
2021-10-29	64.82	64.60	-	64.62	65.00	30,928	2,002,963	64.762	59.76	59.55	-	59.57	59.92	33,549	59.702	-0.34%
2021-10-28	65.04	64.90	-	64.98	65.20	21,735	1,414,604	65.084	59.96	59.83	-	59.90	60.11	23,577	59.999	0.03%
2021-10-27	65.02	65.00	66.50	65.00	65.32	2,139	139,242	65.097	59.94	59.92	61.30	59.92	60.22	2,320	60.011	-1.40%
2021-10-26	65.94	65.70	-	65.74	66.00	4,132	272,210	65.879	60.79	60.57	-	60.60	60.84	4,482	60.731	0.24%
2021-10-25	65.78	65.70	-	65.48	65.84	17,454	1,143,409	65.510	60.64	60.57	-	60.36	60.70	18,933	60.391	0.18%
2021-10-22	65.66	65.42	65.66	65.42	65.86	3,194	209,812	65.689	60.53	60.31	60.53	60.31	60.71	3,465	60.557	0.37%
2021-10-21	65.42	65.00	-	65.34	65.96	50,605	3,316,894	65.545	60.31	59.92	-	60.23	60.81	54,894	60.424	-0.58%
2021-10-20	65.80	65.50	-	65.58	65.88	3,333	219,258	65.784	60.66	60.38	-	60.46	60.73	3,615	60.644	0.58%
2021-10-19	65.42	65.38	-	64.94	65.46	2,484	162,241	65.314	60.31	60.27	-	59.87	60.35	2,695	60.211	1.36%
2021-10-18	64.54	61.50	-	64.32	64.60	2,657	171,292	64.468	59.50	56.69	-	59.29	59.55	2,882	59.431	-0.09%
2021-10-15	64.60	64.60	64.62	63.08	64.64	70,689	4,560,585	64.516	59.55	59.55	59.57	58.15	59.59	76,680	59.475	2.41%
2021-10-12	63.08	62.80	-	62.90	65.90	20,457	1,306,653	63.873	58.15	57.89	-	57.99	60.75	22,191	58.883	-1.47%
2021-10-11	64.02	63.90	64.62	63.76	64.10	198,865	12,717,035	63.948	59.02	58.91	59.57	58.78	59.09	215,720	58.952	1.14%
2021-10-08	63.30	60.42	64.62	63.20	64.42	3,168	201,139	63.491	58.35	55.70	59.57	58.26	59.39	3,437	58.530	0.09%
2021-10-07	63.24	63.12	64.62	62.68	63.24	7,648	480,470	62.823	58.30	58.19	59.57	57.78	58.30	8,296	57.914	2.50%
2021-10-06	61.70	60.42	62.32	61.70	62.40	8,500	525,740	61.852	56.88	55.70	57.45	56.88	57.52	9,220	57.019	-1.12%
2021-10-05	62.40	62.00	64.62	61.44	62.44	147,600	9,166,614	62.104	57.52	57.16	59.57	56.64	57.56	160,110	57.252	0.06%
2021-10-04	62.36	62.30	62.44	62.16	63.52	88,906	5,558,767	62.524	57.49	57.43	57.56	57.30	58.56	96,441	57.639	-1.95%
2021-09-30	63.60	63.20	64.62	63.28	63.74	99,688	6,337,832	63.577	58.63	58.26	59.57	58.34	58.76	108,137	58.609	0.19%
2021-09-29	63.48	63.38	64.62	63.16	63.22	11,003	695,224	63.185	58.52	58.43	59.57	58.23	58.28	11,936	58.248	-1.15%
2021-09-28	64.22	64.00	64.62	64.22	64.22	415	26,615	64.133	59.20	59.00	59.57	59.20	59.20	450	59.122	0.19%
2021-09-27	64.10	62.80	64.62	63.96	64.58	15,943	1,025,563	64.327	59.09	57.89	59.57	58.96	59.53	17,294	59.301	0.16%
2021-09-24	64.00	64.00	64.10	64.00	64.58	8,709	560,488	64.357	59.00	59.00	59.09	59.00	59.53	9,447	59.329	-0.34%
2021-09-23	64.22	64.02	64.50	64.02	64.82	6,759	433,893	64.195	59.20	59.02	59.46	59.02	59.76	7,332	59.179	1.04%
2021-09-21	63.56	63.46	-	62.94	63.48	27,381	1,731,363	63.232	58.59	58.50	-	58.02	58.52	29,702	58.292	0.06%
2021-09-20	63.52	63.20	65.06	62.38	65.06	35,420	2,237,897	63.182	58.56	58.26	59.98	57.51	59.98	38,422	58.245	-2.37%
2021-09-17	65.06	64.60	74.00	64.40	65.26	25,739	1,670,889	64.917	59.98	59.55	68.22	59.37	60.16	27,921	59.844	0.43%
2021-09-16	64.78	64.70	74.00	64.66	65.38	4,663	302,117	64.790	59.72	59.64	68.22	59.61	60.27	5,058	59.728	-0.92%
2021-09-15	65.38	65.20	66.20	65.38	65.72	18,803	1,230,419	65.437	60.27	60.11	61.03	60.27	60.59	20,397	60.325	-0.61%
2021-09-14	65.78	65.40	67.00	65.68	66.42	5,375	356,368	66.301	60.64	60.29	61.77	60.55	61.23	5,831	61.121	-0.51%
2021-09-13	66.12	66.12	74.00	65.72	66.30	10,794	713,028	66.058	60.95	60.95	68.22	60.59	61.12	11,709	60.896	-1.02%
2021-09-10	66.80	66.80	74.00	66.40	66.80	3,205	213,739	66.689	61.58	61.58	68.22	61.21	61.58	3,477	61.479	1.06%
2021-09-09	66.10	64.80	74.00	65.86	66.90	36,070	2,398,554	66.497	60.94	59.74	68.22	60.71	61.67	39,127	61.302	-1.34%
2021-09-08	67.00	67.00	67.06	67.00	67.64	5,474	368,115	67.248	61.77	61.77	61.82	61.77	62.36	5,938	61.994	-0.95%
2021-09-07	67.64	67.22	68.50	67.18	67.64	26,235	1,769,862	67.462	62.36	61.97	63.15	61.93	62.36	28,459	62.191	0.68%
2021-09-06	67.18	67.02	74.00	66.78	67.14	6,480	434,408	67.038	61.93	61.78	68.22	61.56	61.89	7,029	61.800	0.75%
2021-09-03	66.68	66.30	67.70	66.24	68.00	4,386	292,525	66.695	61.47	61.12	62.41	61.06	62.69	4,758	61.484	0.00%
2021-09-02	66.68	64.00	68.00	66.42	66.86	42,056	2,803,438	66.660	61.47	59.00	62.69	61.23	61.64	45,620	61.451	0.30%
2021-09-01	66.48	64.88	66.56	66.12	66.66	98,047	6,523,358	66.533	61.29	59.81	61.36	60.95	61.45	106,357	61.335	0.82%
2021-08-31	65.94	65.12	68.00	64.72	65.90	21,788	1,414,034	64.900	60.79	60.03	62.69	59.66	60.75	23,635	59.829	1.26%
2021-08-30	65.12	64.94	68.00	64.80	65.00	8,875	575,941	64.895	60.03	59.87	62.69	59.74	59.92	9,627	59.824	0.84%
2021-08-27	64.58	64.20	68.00	64.28	64.88	8,500	548,948	64.582	59.53	59.18	62.69	59.26	59.81	9,220	59.536	0.44%
2021-08-26	64.30	64.20	64.50	64.20	64.84	8,968	579,035	64.567	59.28	59.18	59.46	59.18	59.77	9,728	59.522	-0.62%
2021-08-25	64.70	64.68	68.00	64.50	64.88	18,701	1,209,592	64.681	59.64	59.63	62.69	59.46	59.81	20,286	59.627	0.75%
2021-08-24	64.22	64.10	64.28	63.80	64.24	105,961	6,787,269	64.054	59.20	59.09	59.26	58.82	59.22	114,942	59.050	1.97%
2021-08-23	62.98	62.00	68.00	62.66	63.42	39,445	2,488,073	63.077	58.06	57.16	62.69	57.76	58.46	42,788	58.149	1.91%
2021-08-20	61.80	61.60	68.00	61.72	62.76	39,707	2,460,522	61.967	56.97	56.79	62.69	56.90	57.86	43,072	57.125	-1.37%
2021-08-19	62.66	62.60	62.66	62.66	63.92	22,903	1,446,061	63.139	57.76	57.71	57.76	57.76	58.93	24,844	58.205	-2.28%
2021-08-18	64.12	64.00	67.48	63.72	64.58	4,460	285,831	64.088	59.11	59.00	62.21	58.74	59.53	4,838	59.080	1.07%
2021-08-17	63.44	63.38	64.58	63.38	64.58	132,651	8,463,334	63.802	58.48	58.43	59.53	58.43	59.53	143,894	58.816	-1.77%
2021-08-16	64.58	63.80	67.50	64.38	65.14	36,529	2,365,508	64.757	59.53	58.82	62.23	59.35	60.05	39,625	59.697	-0.80%
2021-08-13	65.10	64.98	67.50	64.92	67.50	59,021	3,838,073	65.029	60.01	59.90	62.23	59.85	62.23	64,023	59.948	-0.61%
2021-08-12	65.50	65.50	67.50	65.46	65.96	27,743	1,818,583	65.551	60.38	60.38	62.23	60.35	60.81	30,094	60.429	-0.61%
2021-08-11	65.90	65.68	67.50	65.84	66.14	19,601	1,293,913	66.013	60.75	60.55	62.23	60.70	60.97	21,262	60.855	-0.60%
2021-08-10	66.30	65.60	68.00	65.62	66.32	37,076	2,441,469	65.850	61.12	60.47	62.69	60.49	61.14	40,218	60.705	0.88%
2021-08-09	65.72	65.40	68.00	65.34	66.02	22,364	1,468,041	65.643	60.59	60.29	62.69	60.23	60.86	24,259	60.514	-0.15%
2021-08-06	65.82	65.82	70.00	65.66	65.90	9,634	634,129	65.822	60.68	60.68	64.53	60.53	60.75	10,451	60.679	-0.27%
2021-08-05	66.00	65.90	66.48	66.00	66.48	48,903	3,241,405	66.282	60.84	60.75	61.29	60.84	61.29	53,048	61.103	-0.45%
2021-08-04	66.30	66.00	66.50	65.76	67.98	41,504	2,754,595	66.369	61.12	60.84	61.30	60.62	62.67	45,022	61.184	0.82%
2021-08-03	65.76	65.66	70.00	64.90	65.78	3,270	214,062	65.462	60.62	60.53	64.53	59.83	60.64	3,547	60.348	0.21%
2021-08-02	65.62	64.86	65.62	64.80	65.70	3,200	208,734	65.229	60.49	59.79	60.49	59.74	60.57	3,471	60.133	1.20%
2021-07-30	64.84	64.54	70.00	64.60	69.82	10,929	709,202	64.892	59.77	59.50	64.53	59.55	64.36	11,855	59.822	-1.01%
2021-07-29	65.50	65.44	65.60	64.80	65.50	8,716	567,397	65.098	60.38	60.33	60.47	59.74	60.38	9,455	60.012	2.83%
2021-07-28	63.70	62.00	-	62.92	63.76	33,162	2,104,926	63.474	58.72	57.16	-	58.00	58.78	35,973	58.515	0.79%
2021-07-27	63.20	63.20	64.80	63.12	65.52	31,139	2,001,084	64.263	58.26	58.26	59.74	58.19	60.40	33,778	59.242	-3.22%
2021-07-26	65.30	65.00	66.02	65.30	66.80	186,625	12,308,484	65.953	60.20	59.92	60.86	60.20	61.58	202,443	60.800	-3.09%
2021-07-23	67.38	67.30	70.00	67.38	68.00	9,499	641,894	67.575	62.12	62.04	64.53	62.12	62.69	10,304	62.295	-0.80%
2021-07-22	67.92	67.00	70.00	67.80	68.06	1,650	111,970	67.861	62.61	61.77	64.53	62.50	62.74	1,790	62.558	1.49%
2021-07-21	66.92	66.90	70.00	66.90	67.50	23,327	1,561,126	66.924	61.69	61.67	64.53	61.67	62.23	25,304	61.695	-0.18%
2021-07-20	67.04	66.80	67.50	66.80	67.50	22,889	1,537,109	67.155	61.80	61.58	62.23	61.58	62.23	24,829	61.908	-0.68%
2021-07-19	67.50	67.20	70.00	67.38	67.76	83,855	5,664,475	67.551	62.23	61.95	64.53	62.12	62.47	90,962	62.273	-1.80%
2021-07-16	68.74	68.58	70.00	68.34	68.92	13,441	924,452	68.779	63.37	63.22	64.53	63.00	63.54	14,580	63.405	-0.20%
2021-07-15	68.88	68.00	70.00	68.30	69.00	141,492	9,672,143	68.358	63.50	62.69	64.53	62.96	63.61	153,484	63.017	0.70%
2021-07-14	68.40	68.24	70.00	68.16	68.56	111,001	7,570,974	68.206	63.06	62.91	64.53	62.83	63.20	120,409	62.877	-0.29%
2021-07-13	68.60	68.00	70.00	68.00	68.70	6,914	473,209	68.442	63.24	62.69	64.53	62.69	63.33	7,500	63.095	1.30%
2021-07-12	67.72	67.60	67.80	67.50	67.80	18,181	1,229,847	67.645	62.43	62.32	62.50	62.23	62.50	19,722	62.359	0.92%
2021-07-09	67.10	67.06	75.00	66.26	67.20	33,399	2,232,399	66.840	61.86	61.82	69.14	61.08	61.95	36,230	61.618	0.15%
2021-07-08	67.00	66.98	75.00	67.00	68.00	139,590	9,398,216	67.327	61.77	61.75	69.14	61.77	62.69	151,421	62.067	-2.19%
2021-07-07	68.50	67.90	70.50	67.90	68.52	109,470	7,462,819	68.172	63.15	62.59	64.99	62.59	63.17	118,748	62.846	-0.70%
2021-07-06	68.98	68.50	70.50	68.60	68.98	26,439	1,817,800	68.755	63.59	63.15	64.99	63.24	63.59	28,680	63.382	-0.03%
2021-07-05	69.00	68.80	70.50	68.90	70.50	35,144	2,431,499	69.187	63.61	63.42	64.99	63.52	64.99	38,123	63.781	-0.32%
2021-07-02	69.22	69.00	70.50	69.00	70.84	73,161	5,086,707	69.528	63.81	63.61	64.99	63.61	65.31	79,362	64.095	-1.45%
2021-06-30	70.24	69.80	75.00	70.20	70.54	10,008	704,038	70.348	64.75	64.35	69.14	64.72	65.03	10,856	64.851	0.52%
2021-06-29	69.88	69.70	75.00	69.72	70.50	35,193	2,468,602	70.145	64.42	64.25	69.14	64.27	64.99	38,176	64.664	-0.57%
2021-06-28	70.28	70.22	-	70.00	72.00	47,872	3,369,149	70.378	64.79	64.73	-	64.53	66.37	51,929	64.879	0.40%
2021-06-25	70.00	70.00	72.50	69.64	70.26	4,763	333,341	69.986	64.53	64.53	66.84	64.20	64.77	5,167	64.517	0.92%
2021-06-24	69.36	69.30	69.36	69.06	69.46	6,211	429,427	69.140	63.94	63.89	63.94	63.66	64.03	6,737	63.738	0.35%
2021-06-23	69.12	68.88	69.26	68.58	69.20	209,486	14,469,132	69.070	63.72	63.50	63.85	63.22	63.79	227,241	63.673	0.96%
2021-06-22	68.46	68.20	72.50	68.50	68.74	36,645	2,515,200	68.637	63.11	62.87	66.84	63.15	63.37	39,751	63.274	-0.12%
2021-06-21	68.54	68.50	72.50	68.20	71.70	70,325	4,817,001	68.496	63.18	63.15	66.84	62.87	66.10	76,285	63.144	-0.55%
2021-06-18	68.92	68.92	69.38	68.80	69.44	28,350	1,958,255	69.074	63.54	63.54	63.96	63.42	64.01	30,753	63.677	-0.12%
2021-06-17	69.00	68.88	70.80	68.46	69.38	86,769	5,991,433	69.050	63.61	63.50	65.27	63.11	63.96	94,123	63.655	-0.72%
2021-06-16	69.50	69.42	69.50	69.50	69.78	105,002	7,308,422	69.603	64.07	64.00	64.07	64.07	64.33	113,902	64.164	-0.77%
2021-06-15	70.04	69.88	70.30	69.50	70.16	120,416	8,426,573	69.979	64.57	64.42	64.81	64.07	64.68	130,622	64.511	-0.17%
2021-06-11	70.16	70.00	70.30	69.86	70.32	46,474	3,261,515	70.179	64.68	64.53	64.81	64.40	64.83	50,413	64.696	0.43%
2021-06-10	69.86	69.76	71.00	69.76	70.10	40,111	2,802,175	69.861	64.40	64.31	65.45	64.31	64.62	43,511	64.402	0.55%
2021-06-09	69.48	69.40	71.00	69.42	69.72	203,949	14,167,023	69.464	64.05	63.98	65.45	64.00	64.27	221,235	64.036	-0.37%
2021-06-08	69.74	69.50	71.00	69.54	71.00	12,784	891,762	69.756	64.29	64.07	65.45	64.11	65.45	13,868	64.306	-0.23%
2021-06-07	69.90	69.90	71.00	69.60	70.42	25,549	1,788,378	69.998	64.44	64.44	65.45	64.16	64.92	27,714	64.529	-1.27%
2021-06-04	70.80	69.50	70.80	69.44	70.80	9,046	631,828	69.846	65.27	64.07	65.27	64.01	65.27	9,813	64.389	0.71%
2021-06-03	70.30	70.00	70.30	70.30	70.92	6,471	456,255	70.508	64.81	64.53	64.81	64.81	65.38	7,019	64.999	-0.28%
2021-06-02	70.50	70.50	70.62	70.36	71.02	18,599	1,315,371	70.723	64.99	64.99	65.10	64.86	65.47	20,175	65.197	-0.70%
2021-06-01	71.00	70.60	71.00	70.36	71.00	27,723	1,955,860	70.550	65.45	65.08	65.45	64.86	65.45	30,073	65.038	0.00%
2021-05-31	71.00	69.80	71.00	69.50	71.00	9,707	677,875	69.834	65.45	64.35	65.45	64.07	65.45	10,530	64.377	1.75%
2021-05-28	69.78	69.70	70.00	69.58	69.86	22,724	1,584,162	69.713	64.33	64.25	64.53	64.14	64.40	24,650	64.266	0.61%
2021-05-27	69.36	68.98	70.00	69.00	71.70	16,544	1,169,029	70.662	63.94	63.59	64.53	63.61	66.10	17,946	65.141	0.00%
2021-05-26	69.36	69.20	71.70	69.00	69.52	5,377	372,498	69.276	63.94	63.79	66.10	63.61	64.09	5,833	63.863	0.96%
2021-05-25	68.70	68.70	71.70	68.00	69.22	8,062	552,741	68.561	63.33	63.33	66.10	62.69	63.81	8,745	63.204	1.30%
2021-05-24	67.82	67.50	71.70	67.50	68.04	15,976	1,080,066	67.606	62.52	62.23	66.10	62.23	62.72	17,330	62.323	-0.32%
2021-05-21	68.04	67.64	71.70	67.68	68.10	72,836	4,955,263	68.033	62.72	62.36	66.10	62.39	62.78	79,009	62.717	0.59%
2021-05-20	67.64	67.64	71.70	67.40	68.20	10,154	686,142	67.574	62.36	62.36	66.10	62.13	62.87	11,015	62.294	-0.76%
2021-05-18	68.16	67.70	71.70	67.38	68.16	23,063	1,561,355	67.700	62.83	62.41	66.10	62.12	62.83	25,018	62.410	2.37%
2021-05-17	66.58	66.50	71.70	66.50	66.96	4,219	281,237	66.660	61.38	61.30	66.10	61.30	61.73	4,577	61.451	0.09%
2021-05-14	66.52	66.00	71.70	65.96	66.66	13,995	929,654	66.428	61.32	60.84	66.10	60.81	61.45	15,181	61.237	0.73%
2021-05-13	66.04	66.00	71.70	66.08	67.50	34,934	2,327,051	66.613	60.88	60.84	66.10	60.92	62.23	37,895	61.408	-2.13%
2021-05-12	67.48	67.44	71.70	66.82	67.88	37,874	2,550,576	67.344	62.21	62.17	66.10	61.60	62.58	41,084	62.082	-0.09%
2021-05-11	67.54	67.50	71.70	67.20	69.20	158,211	10,728,404	67.811	62.26	62.23	66.10	61.95	63.79	171,620	62.512	-2.40%
2021-05-10	69.20	69.10	69.20	69.00	70.02	48,558	3,360,309	69.202	63.79	63.70	63.79	63.61	64.55	52,674	63.795	0.17%
2021-05-07	69.08	69.00	71.70	69.02	69.42	43,523	3,012,870	69.225	63.68	63.61	66.10	63.63	64.00	47,212	63.816	0.29%
2021-05-06	68.88	68.72	71.70	68.36	69.04	26,071	1,790,802	68.689	63.50	63.35	66.10	63.02	63.65	28,281	63.322	0.55%
2021-05-05	68.50	68.50	71.70	68.50	69.08	20,350	1,399,364	68.765	63.15	63.15	66.10	63.15	63.68	22,075	63.392	-0.87%
2021-05-04	69.10	69.00	71.70	68.80	69.10	8,696	600,044	69.002	63.70	63.61	66.10	63.42	63.70	9,433	63.611	0.29%
2021-05-03	68.90	68.90	69.60	68.68	69.60	11,531	795,685	69.004	63.52	63.52	64.16	63.31	64.16	12,508	63.612	-1.18%
2021-04-30	69.72	69.30	71.70	69.52	70.46	42,812	2,992,998	69.910	64.27	63.89	66.10	64.09	64.95	46,441	64.448	-1.41%
2021-04-29	70.72	70.70	71.00	70.50	71.70	10,644	753,472	70.788	65.19	65.18	65.45	64.99	66.10	11,546	65.257	1.03%
2021-04-28	70.00	69.98	71.70	69.80	70.12	9,540	668,000	70.021	64.53	64.51	66.10	64.35	64.64	10,349	64.550	-0.31%
2021-04-27	70.22	70.00	70.50	69.90	70.34	23,981	1,684,009	70.223	64.73	64.53	64.99	64.44	64.84	26,014	64.736	0.26%
2021-04-26	70.04	70.08	71.70	69.94	70.22	81,489	5,711,786	70.093	64.57	64.60	66.10	64.48	64.73	88,396	64.616	0.60%
2021-04-23	69.62	69.52	72.70	69.20	69.62	6,884	477,004	69.292	64.18	64.09	67.02	63.79	64.18	7,467	63.878	1.04%
2021-04-22	68.90	68.90	72.70	68.68	69.06	115,513	7,950,909	68.831	63.52	63.52	67.02	63.31	63.66	125,303	63.453	0.32%
2021-04-21	68.68	68.48	72.70	68.40	69.50	34,000	2,336,286	68.714	63.31	63.13	67.02	63.06	64.07	36,882	63.345	-1.58%
2021-04-20	69.78	69.60	69.80	69.50	69.98	13,856	965,618	69.690	64.33	64.16	64.35	64.07	64.51	15,030	64.244	0.26%
2021-04-19	69.60	69.12	72.70	68.90	69.98	22,742	1,584,377	69.667	64.16	63.72	67.02	63.52	64.51	24,670	64.224	1.02%
2021-04-16	68.90	68.90	69.86	68.70	69.64	52,911	3,668,112	69.326	63.52	63.52	64.40	63.33	64.20	57,396	63.909	-0.03%
2021-04-15	68.92	68.10	68.80	68.46	69.12	23,182	1,593,940	68.758	63.54	62.78	63.42	63.11	63.72	25,147	63.385	-0.38%
2021-04-14	69.18	69.18	72.70	68.74	69.32	43,907	3,031,689	69.048	63.77	63.77	67.02	63.37	63.90	47,628	63.653	1.35%
2021-04-13	68.26	68.08	68.26	68.10	68.92	40,370	2,766,487	68.528	62.93	62.76	62.93	62.78	63.54	43,792	63.174	0.26%
2021-04-12	68.08	68.00	68.30	68.00	69.10	69,882	4,770,852	68.270	62.76	62.69	62.96	62.69	63.70	75,805	62.936	-1.05%
2021-04-09	68.80	68.80	69.00	68.70	69.44	37,541	2,592,773	69.065	63.42	63.42	63.61	63.33	64.01	40,723	63.669	-0.89%
2021-04-08	69.42	69.40	72.70	68.96	69.62	26,781	1,856,956	69.339	64.00	63.98	67.02	63.57	64.18	29,051	63.921	0.32%
2021-04-07	69.20	69.20	69.24	69.04	69.40	35,636	2,466,952	69.226	63.79	63.79	63.83	63.65	63.98	38,656	63.818	1.02%
2021-04-01	68.50	68.30	68.50	68.10	68.76	22,549	1,541,543	68.364	63.15	62.96	63.15	62.78	63.39	24,460	63.023	1.06%
2021-03-31	67.78	67.68	68.10	67.66	68.28	48,974	3,322,197	67.836	62.48	62.39	62.78	62.37	62.95	53,125	62.536	-0.32%
2021-03-30	68.00	67.80	72.70	67.64	68.54	16,530	1,124,400	68.022	62.69	62.50	67.02	62.36	63.18	17,931	62.707	0.62%
2021-03-29	67.58	67.50	67.60	67.54	68.00	150,777	10,199,426	67.646	62.30	62.23	62.32	62.26	62.69	163,556	62.360	-0.38%
2021-03-26	67.84	67.40	68.00	67.06	68.00	25,600	1,729,026	67.540	62.54	62.13	62.69	61.82	62.69	27,770	62.263	1.68%
2021-03-25	66.72	66.70	66.90	66.24	67.30	107,149	7,146,821	66.700	61.51	61.49	61.67	61.06	62.04	116,230	61.488	-0.83%
2021-03-24	67.28	67.28	67.80	67.26	68.40	12,934	876,253	67.748	62.02	62.02	62.50	62.00	63.06	14,030	62.455	-1.55%
2021-03-23	68.34	68.30	68.50	68.30	69.16	5,134	351,756	68.515	63.00	62.96	63.15	62.96	63.76	5,569	63.162	-0.84%
2021-03-22	68.92	68.92	69.10	68.82	69.50	6,692	462,329	69.087	63.54	63.54	63.70	63.44	64.07	7,259	63.689	0.47%
2021-03-19	68.60	68.20	73.66	68.44	69.08	5,037	346,640	68.819	63.24	62.87	67.90	63.09	63.68	5,464	63.442	-1.83%
2021-03-18	69.88	68.60	-	69.92	70.60	264,434	18,563,522	70.201	64.42	63.24	-	64.46	65.08	286,846	64.716	1.13%
2021-03-17	69.10	69.00	75.72	68.84	69.46	14,744	1,016,933	68.973	63.70	63.61	69.80	63.46	64.03	15,994	63.584	-0.40%
2021-03-16	69.38	69.00	75.72	68.96	69.58	61,166	4,243,297	69.374	63.96	63.61	69.80	63.57	64.14	66,350	63.953	0.96%
2021-03-15	68.72	68.30	69.60	68.50	69.64	7,666	530,540	69.207	63.35	62.96	64.16	63.15	64.20	8,316	63.800	-1.09%
2021-03-12	69.48	68.00	71.20	69.50	70.60	15,005	1,052,876	70.168	64.05	62.69	65.64	64.07	65.08	16,277	64.686	-0.37%
2021-03-11	69.74	69.70	-	69.18	69.98	32,394	2,249,935	69.455	64.29	64.25	-	63.77	64.51	35,140	64.029	1.75%
2021-03-10	68.54	68.30	75.58	68.02	69.12	29,027	1,989,409	68.537	63.18	62.96	69.67	62.71	63.72	31,487	63.182	1.84%
2021-03-09	67.30	67.00	67.90	66.48	68.12	33,539	2,265,485	67.548	62.04	61.77	62.59	61.29	62.80	36,382	62.270	-1.03%
2021-03-08	68.00	67.80	68.00	67.82	69.64	19,845	1,363,570	68.711	62.69	62.50	62.69	62.52	64.20	21,527	63.342	-2.05%
2021-03-05	69.42	69.24	-	68.42	69.68	31,612	2,174,677	68.793	64.00	63.83	-	63.07	64.24	34,291	63.418	-1.20%
2021-03-04	70.26	70.18	71.00	70.00	71.02	28,604	2,014,839	70.439	64.77	64.70	65.45	64.53	65.47	31,028	64.935	-2.23%
2021-03-03	71.86	71.00	72.10	70.78	72.10	37,610	2,696,780	71.704	66.25	65.45	66.47	65.25	66.47	40,798	66.101	1.53%
2021-03-02	70.78	70.46	-	70.50	73.16	45,157	3,218,618	71.276	65.25	64.95	-	64.99	67.44	48,984	65.707	-0.17%
2021-03-01	70.90	70.50	75.00	70.32	71.20	33,333	2,357,821	70.735	65.36	64.99	69.14	64.83	65.64	36,158	65.209	1.29%
2021-02-26	70.00	69.90	70.00	69.66	70.58	25,385	1,782,204	70.207	64.53	64.44	64.53	64.22	65.07	27,537	64.721	-3.58%
2021-02-25	72.60	72.30	72.64	71.00	73.00	4,887	354,401	72.519	66.93	66.65	66.96	65.45	67.30	5,301	66.853	1.82%
2021-02-24	71.30	71.20	71.30	71.00	73.06	82,055	5,865,526	71.483	65.73	65.64	65.73	65.45	67.35	89,010	65.898	-1.95%
2021-02-23	72.72	72.70	-	72.40	73.10	20,855	1,515,450	72.666	67.04	67.02	-	66.74	67.39	22,623	66.988	-0.16%
2021-02-22	72.84	72.44	-	73.24	74.34	41,614	3,069,858	73.770	67.15	66.78	-	67.52	68.53	45,141	68.006	-1.49%
2021-02-19	73.94	73.94	-	72.96	74.10	87,566	6,412,032	73.225	68.16	68.16	-	67.26	68.31	94,988	67.504	-0.22%
2021-02-18	74.10	73.80	74.22	74.26	75.40	22,187	1,655,826	74.631	68.31	68.03	68.42	68.46	69.51	24,067	68.799	-1.72%
2021-02-17	75.40	75.40	-	74.52	75.58	31,352	2,352,974	75.050	69.51	69.51	-	68.70	69.67	34,009	69.186	0.19%
2021-02-16	75.26	75.24	75.26	74.04	75.64	33,648	2,533,966	75.308	69.38	69.36	69.38	68.26	69.73	36,500	69.424	1.68%
2021-02-11	74.02	73.80	-	73.64	74.00	4,387	323,590	73.761	68.24	68.03	-	67.89	68.22	4,759	67.998	0.19%
2021-02-10	73.88	73.82	74.00	73.20	73.88	5,536	407,942	73.689	68.11	68.05	68.22	67.48	68.11	6,005	67.931	1.57%
2021-02-09	72.74	72.40	72.94	72.64	72.94	18,985	1,381,594	72.773	67.06	66.74	67.24	66.96	67.24	20,594	67.087	0.55%
2021-02-08	72.34	72.06	72.50	72.34	72.82	53,930	3,920,892	72.703	66.69	66.43	66.84	66.69	67.13	58,501	67.023	0.39%
2021-02-05	72.06	72.00	-	71.80	72.48	38,195	2,752,895	72.075	66.43	66.37	-	66.19	66.82	41,432	66.443	0.36%
2021-02-04	71.80	71.80	71.90	71.30	74.00	18,370	1,330,451	72.425	66.19	66.19	66.28	65.73	68.22	19,927	66.766	-0.03%
2021-02-03	71.82	71.82	72.40	71.76	72.28	40,859	2,945,687	72.094	66.21	66.21	66.74	66.15	66.63	44,322	66.461	-0.17%
2021-02-02	71.94	71.68	72.00	71.62	72.34	36,168	2,604,745	72.018	66.32	66.08	66.37	66.02	66.69	39,233	66.391	2.01%
2021-02-01	70.52	70.26	-	69.20	70.64	51,082	3,578,597	70.056	65.01	64.77	-	63.79	65.12	55,411	64.582	1.91%
2021-01-29	69.20	68.80	69.20	69.00	70.72	77,419	5,385,021	69.557	63.79	63.42	63.79	63.61	65.19	83,981	64.122	-0.46%
2021-01-28	69.52	69.64	69.80	69.30	70.80	39,820	2,777,737	69.757	64.09	64.20	64.35	63.89	65.27	43,195	64.307	-3.18%
2021-01-27	71.80	71.80	-	71.50	72.38	306,442	22,062,270	71.995	66.19	66.19	-	65.91	66.72	332,415	66.370	0.17%
2021-01-26	71.68	71.50	71.80	71.64	72.62	22,144	1,594,855	72.022	66.08	65.91	66.19	66.04	66.95	24,021	66.395	-2.16%
2021-01-25	73.26	72.26	-	72.64	73.56	55,035	4,027,257	73.176	67.54	66.61	-	66.96	67.81	59,700	67.459	1.75%
2021-01-22	72.00	70.00	72.26	72.00	72.68	28,228	2,045,751	72.472	66.37	64.53	66.61	66.37	67.00	30,620	66.810	-0.83%
2021-01-21	72.60	72.50	72.60	72.30	72.84	26,702	1,939,149	72.622	66.93	66.84	66.93	66.65	67.15	28,965	66.948	0.67%
2021-01-20	72.12	71.50	-	71.04	72.12	51,289	3,685,998	71.867	66.49	65.91	-	65.49	66.49	55,636	66.252	1.86%
2021-01-19	70.80	70.70	71.24	69.72	71.24	36,071	2,549,691	70.685	65.27	65.18	65.67	64.27	65.67	39,128	65.162	1.55%
2021-01-18	69.72	69.50	-	69.18	69.82	19,468	1,351,926	69.444	64.27	64.07	-	63.77	64.36	21,118	64.018	-0.14%
2021-01-15	69.82	69.70	-	69.60	70.30	41,430	2,894,317	69.860	64.36	64.25	-	64.16	64.81	44,941	64.402	-0.37%
2021-01-14	70.08	69.96	-	69.76	70.00	14,049	982,573	69.939	64.60	64.49	-	64.31	64.53	15,240	64.474	0.26%
2021-01-13	69.90	69.68	-	69.62	70.10	11,208	783,677	69.921	64.44	64.24	-	64.18	64.62	12,158	64.458	0.66%
2021-01-12	69.44	69.28	-	68.64	69.44	9,012	621,738	68.990	64.01	63.87	-	63.28	64.01	9,776	63.600	0.12%
2021-01-11	69.36	69.28	-	69.56	70.12	12,700	886,068	69.769	63.94	63.87	-	64.13	64.64	13,776	64.318	0.52%
2021-01-08	69.00	68.90	69.00	68.00	69.10	4,470	306,573	68.585	63.61	63.52	63.61	62.69	63.70	4,849	63.226	1.98%
2021-01-07	67.66	67.66	68.00	67.52	67.90	21,087	1,426,467	67.647	62.37	62.37	62.69	62.24	62.59	22,874	62.361	-0.29%
2021-01-06	67.86	67.70	68.00	67.34	67.92	35,121	2,380,087	67.768	62.56	62.41	62.69	62.08	62.61	38,098	62.473	0.92%
2021-01-05	67.24	66.80	68.00	66.48	67.26	12,313	821,441	66.713	61.99	61.58	62.69	61.29	62.00	13,357	61.501	0.48%
2021-01-04	66.92	66.78	-	65.76	66.92	34,078	2,258,644	66.279	61.69	61.56	-	60.62	61.69	36,966	61.100	1.49%
2020-12-31	65.94	65.94	-	65.90	66.08	5,348	352,890	65.985	60.79	60.79	-	60.75	60.92	5,801	60.830	0.76%
2020-12-30	65.44	65.32	-	64.62	65.52	3,873	252,023	65.072	60.33	60.22	-	59.57	60.40	4,201	59.988	1.93%
2020-12-29	64.20	64.00	-	63.90	64.56	26,410	1,690,082	63.994	59.18	59.00	-	58.91	59.52	28,648	58.994	0.56%
2020-12-28	63.84	63.00	-	63.72	64.04	7,000	446,906	63.844	58.85	58.08	-	58.74	59.04	7,593	58.855	0.28%
2020-12-24	63.66	63.66	-	63.58	63.90	182,934	11,653,015	63.701	58.69	58.69	-	58.61	58.91	198,439	58.724	-0.38%
2020-12-23	63.90	63.66	-	63.38	63.90	15,060	959,031	63.681	58.91	58.69	-	58.43	58.91	16,336	58.705	0.98%
2020-12-22	63.28	63.26	-	63.28	64.14	13,469	858,399	63.732	58.34	58.32	-	58.34	59.13	14,611	58.752	-1.40%
2020-12-21	64.18	64.04	-	64.14	64.48	5,346	343,605	64.273	59.17	59.04	-	59.13	59.44	5,799	59.251	-0.25%
2020-12-18	64.34	64.14	-	64.16	64.58	8,631	554,875	64.289	59.31	59.13	-	59.15	59.53	9,363	59.266	-0.06%
2020-12-17	64.38	64.36	-	64.18	64.60	6,352	408,754	64.350	59.35	59.33	-	59.17	59.55	6,890	59.323	0.25%
2020-12-16	64.22	64.00	-	63.72	64.22	11,076	709,440	64.052	59.20	59.00	-	58.74	59.20	12,015	59.047	1.20%
2020-12-15	63.46	63.46	66.98	63.12	63.70	16,867	1,069,248	63.393	58.50	58.50	61.75	58.19	58.72	18,297	58.440	-5.42%
2020-12-14	67.10	63.68	-	63.60	67.10	79,470	5,075,784	63.870	61.86	58.70	-	58.63	61.86	86,206	58.880	4.84%
2020-12-11	64.00	64.00	64.10	63.82	64.40	1,926	123,295	64.016	59.00	59.00	59.09	58.83	59.37	2,089	59.014	0.44%
2020-12-10	63.72	63.00	-	63.64	63.88	8,326	530,936	63.768	58.74	58.08	-	58.67	58.89	9,032	58.786	-0.84%
2020-12-09	64.26	64.22	64.56	64.10	64.64	40,768	2,628,068	64.464	59.24	59.20	59.52	59.09	59.59	44,223	59.427	0.75%
2020-12-08	63.78	63.70	-	63.70	63.98	198,373	12,688,995	63.965	58.80	58.72	-	58.72	58.98	215,186	58.968	-0.19%
2020-12-07	63.90	63.64	-	63.38	64.20	26,701	1,698,932	63.628	58.91	58.67	-	58.43	59.18	28,964	58.657	-0.16%
2020-12-04	64.00	63.80	64.04	63.70	64.16	49,669	3,179,840	64.021	59.00	58.82	59.04	58.72	59.15	53,879	59.018	1.30%
2020-12-03	63.18	62.80	-	62.92	63.14	12,554	792,115	63.097	58.24	57.89	-	58.00	58.21	13,618	58.167	0.70%
2020-12-02	62.74	62.68	-	62.40	62.82	17,838	1,117,976	62.674	57.84	57.78	-	57.52	57.91	19,350	57.777	0.16%
2020-12-01	62.64	62.40	-	62.16	62.78	249,725	15,445,330	61.849	57.75	57.52	-	57.30	57.87	270,891	57.017	1.03%
2020-11-30	62.00	62.00	-	62.00	63.22	19,212	1,203,057	62.620	57.16	57.16	-	57.16	58.28	20,840	57.727	-2.21%
2020-11-27	63.40	63.36	-	62.92	63.50	9,535	602,820	63.222	58.45	58.41	-	58.00	58.54	10,343	58.282	0.51%
2020-11-26	63.08	63.12	-	62.68	62.96	6,994	439,678	62.865	58.15	58.19	-	57.78	58.04	7,587	57.953	0.61%
2020-11-25	62.70	61.50	-	62.74	63.68	30,201	1,907,981	63.176	57.80	56.69	-	57.84	58.70	32,761	58.240	-0.44%
2020-11-24	62.98	62.98	-	62.84	63.22	33,120	2,087,015	63.014	58.06	58.06	-	57.93	58.28	35,927	58.090	-0.06%
2020-11-23	63.02	62.80	-	62.56	63.02	10,718	672,355	62.731	58.10	57.89	-	57.67	58.10	11,626	57.830	1.74%
2020-11-20	61.94	61.60	-	61.50	62.00	19,832	1,227,715	61.906	57.10	56.79	-	56.69	57.16	21,513	57.069	0.45%
2020-11-19	61.66	61.50	-	61.60	61.80	4,964	306,092	61.662	56.84	56.69	-	56.79	56.97	5,385	56.844	-0.68%
2020-11-18	62.08	62.00	-	61.80	62.24	18,738	1,164,617	62.153	57.23	57.16	-	56.97	57.38	20,326	57.296	0.45%
2020-11-17	61.80	61.80	-	61.80	62.20	19,837	1,229,564	61.983	56.97	56.97	-	56.97	57.34	21,518	57.140	-0.26%
2020-11-16	61.96	61.82	-	61.26	62.02	81,229	4,998,224	61.533	57.12	56.99	-	56.47	57.17	88,114	56.725	1.57%
2020-11-13	61.00	60.00	-	60.44	61.02	11,715	710,447	60.644	56.23	55.31	-	55.72	56.25	12,708	55.906	0.66%
2020-11-12	60.60	60.30	-	60.60	61.02	30,200	1,836,782	60.821	55.87	55.59	-	55.87	56.25	32,760	56.068	0.53%
2020-11-11	60.28	60.00	-	60.50	60.84	12,000	728,458	60.705	55.57	55.31	-	55.77	56.09	13,017	55.962	-1.18%
2020-11-10	61.00	60.00	61.50	61.00	61.66	30,600	1,873,678	61.231	56.23	55.31	56.69	56.23	56.84	33,194	56.447	-0.39%
2020-11-09	61.24	61.20	61.66	61.20	61.70	78,900	4,845,682	61.416	56.46	56.42	56.84	56.42	56.88	85,587	56.617	1.42%
2020-11-06	60.38	-	-	60.08	60.86	36,117	2,182,642	60.433	55.66	-	-	55.39	56.10	39,178	55.711	0.13%
2020-11-05	61.00	60.16	61.44	60.26	61.00	25,576	1,554,428	60.777	55.59	54.82	55.99	54.92	55.59	28,065	55.387	-0.75%
2020-11-04	61.46	58.50	61.46	58.48	61.46	10,448	615,303	58.892	56.01	53.31	56.01	53.29	56.01	11,465	53.669	3.85%
2020-11-03	59.18	-	-	58.82	59.24	27,038	1,599,664	59.164	53.93	-	-	53.60	53.99	29,669	53.917	1.79%
2020-11-02	58.14	57.76	-	57.90	58.28	5,610	325,790	58.073	52.98	52.64	-	52.77	53.11	6,156	52.923	0.73%
2020-10-30	57.72	-	-	58.00	58.78	20,141	1,177,837	58.480	52.60	-	-	52.86	53.57	22,101	53.294	-1.64%
2020-10-29	58.68	58.00	-	58.06	58.76	17,781	1,040,870	58.538	53.48	52.86	-	52.91	53.55	19,511	53.347	-0.64%
2020-10-28	59.06	-	-	58.90	59.22	9,017	532,199	59.022	53.82	-	-	53.68	53.97	9,894	53.788	0.24%
2020-10-27	58.92	-	59.40	58.54	59.40	33,781	1,988,217	58.856	53.69	-	54.13	53.35	54.13	37,068	53.637	-0.67%
2020-10-23	59.32	58.60	-	59.04	59.32	589,184	34,936,413	59.296	54.06	53.40	-	53.80	54.06	646,517	54.038	0.41%
2020-10-22	59.08	58.60	-	58.80	59.12	12,429	731,831	58.881	53.84	53.40	-	53.59	53.88	13,638	53.659	-0.37%
2020-10-21	59.30	59.00	59.60	59.14	59.60	38,978	2,314,888	59.390	54.04	53.77	54.31	53.90	54.31	42,771	54.123	0.75%
2020-10-20	58.86	58.00	59.06	58.64	58.94	19,044	1,118,761	58.746	53.64	52.86	53.82	53.44	53.71	20,897	53.536	0.34%
2020-10-19	58.66	-	-	58.66	59.30	12,940	760,678	58.785	53.46	-	-	53.46	54.04	14,199	53.572	0.17%
2020-10-16	58.56	-	-	58.24	58.56	3,504	204,837	58.458	53.37	-	-	53.08	53.37	3,845	53.274	0.48%
2020-10-15	58.28	-	59.00	58.28	58.70	644,415	37,794,497	58.649	53.11	-	53.77	53.11	53.49	707,123	53.448	-1.22%
2020-10-14	59.00	-	59.20	59.00	59.22	4,259	251,527	59.058	53.77	-	53.95	53.77	53.97	4,673	53.820	-0.30%
2020-10-12	59.18	-	59.22	58.90	59.34	28,509	1,683,957	59.068	53.93	-	53.97	53.68	54.08	31,283	53.829	1.44%
2020-10-09	58.34	56.14	-	58.26	58.84	12,441	728,234	58.535	53.17	51.16	-	53.09	53.62	13,652	53.344	-0.03%
2020-10-08	58.36	56.14	58.50	57.98	58.36	4,100	238,498	58.170	53.18	51.16	53.31	52.84	53.18	4,499	53.012	0.66%
2020-10-07	57.98	57.82	57.98	57.48	58.18	28,232	1,634,516	57.896	52.84	52.69	52.84	52.38	53.02	30,979	52.762	1.26%
2020-10-06	57.26	56.14	57.26	57.14	57.70	17,429	998,449	57.287	52.18	51.16	52.18	52.07	52.58	19,125	52.206	0.70%
2020-10-05	56.86	56.80	56.86	56.40	57.04	14,390	818,035	56.848	51.82	51.76	51.82	51.40	51.98	15,790	51.806	1.25%
2020-09-30	56.16	55.84	-	55.90	56.40	35,297	1,983,243	56.187	51.18	50.89	-	50.94	51.40	38,732	51.205	0.97%
2020-09-29	55.62	55.50	56.00	55.62	55.90	13,627	760,362	55.798	50.69	50.58	51.03	50.69	50.94	14,953	50.850	-0.14%
2020-09-28	55.70	54.10	56.00	55.36	55.70	24,210	1,345,761	55.587	50.76	49.30	51.03	50.45	50.76	26,566	50.658	1.61%
2020-09-25	54.82	47.00	54.90	54.76	55.30	16,972	934,918	55.086	49.96	42.83	50.03	49.90	50.40	18,624	50.201	-0.15%
2020-09-24	54.90	54.88	-	54.90	55.56	28,628	1,576,918	55.083	50.03	50.01	-	50.03	50.63	31,414	50.198	-2.42%
2020-09-23	56.26	55.00	-	56.12	56.40	31,362	1,765,577	56.297	51.27	50.12	-	51.14	51.40	34,414	51.304	0.29%
2020-09-22	56.10	55.00	-	56.10	56.62	24,364	1,372,988	56.353	51.13	50.12	-	51.13	51.60	26,735	51.356	-1.27%
2020-09-21	56.82	55.00	57.50	56.80	57.64	14,720	844,585	57.377	51.78	50.12	52.40	51.76	52.53	16,152	52.289	-1.11%
2020-09-18	57.46	55.00	57.58	57.14	57.46	19,511	1,117,216	57.261	52.36	50.12	52.47	52.07	52.36	21,410	52.183	0.67%
2020-09-17	57.08	57.06	58.00	56.86	57.84	21,956	1,252,985	57.068	52.02	52.00	52.86	51.82	52.71	24,093	52.007	-1.52%
2020-09-16	57.96	57.80	58.00	57.66	57.96	15,785	912,376	57.800	52.82	52.67	52.86	52.55	52.82	17,321	52.674	0.84%
2020-09-15	57.48	56.94	58.00	57.36	57.54	12,405	712,720	57.454	52.38	51.89	52.86	52.27	52.44	13,612	52.359	0.49%
2020-09-14	57.20	56.80	-	56.78	57.26	3,037	173,617	57.167	52.13	51.76	-	51.74	52.18	3,333	52.098	1.06%
2020-09-11	56.60	56.00	-	56.08	56.60	7,270	409,199	56.286	51.58	51.03	-	51.11	51.58	7,977	51.295	0.78%
2020-09-10	56.16	56.00	-	56.40	56.62	18,196	1,027,744	56.482	51.18	51.03	-	51.40	51.60	19,967	51.473	0.36%
2020-09-09	55.96	-	58.00	55.60	56.04	82,400	4,589,492	55.698	51.00	-	52.86	50.67	51.07	90,418	50.758	-1.31%
2020-09-08	56.70	56.00	58.00	56.40	56.74	2,100	118,474	56.416	51.67	51.03	52.86	51.40	51.71	2,304	51.413	0.43%
2020-09-07	56.46	-	58.00	56.40	57.14	23,082	1,307,298	56.637	51.45	-	52.86	51.40	52.07	25,328	51.615	-1.22%
2020-09-04	57.16	56.90	57.16	56.50	57.16	10,930	620,563	56.776	52.09	51.85	52.09	51.49	52.09	11,994	51.741	-1.18%
2020-09-03	57.84	57.62	60.28	57.84	58.30	20,455	1,186,414	58.001	52.71	52.51	54.93	52.71	53.13	22,445	52.858	-0.72%
2020-09-02	58.26	57.72	60.28	57.82	60.30	55,871	3,251,754	58.201	53.09	52.60	54.93	52.69	54.95	61,308	53.040	-3.73%
2020-09-01	60.52	57.50	60.54	57.30	60.52	51,665	2,983,148	57.740	55.15	52.40	55.17	52.22	55.15	56,693	52.620	5.25%
2020-08-31	57.50	-	-	57.50	58.84	21,702	1,260,646	58.089	52.40	-	-	52.40	53.62	23,814	52.938	-0.96%
2020-08-28	58.06	57.50	59.00	57.80	58.34	8,384	487,503	58.147	52.91	52.40	53.77	52.67	53.17	9,200	52.990	0.00%
2020-08-27	58.06	57.00	-	57.74	58.10	60,546	3,504,871	57.888	52.91	51.95	-	52.62	52.95	66,438	52.754	0.35%
2020-08-26	57.86	57.00	-	57.70	58.00	18,506	1,070,468	57.844	52.73	51.95	-	52.58	52.86	20,307	52.715	0.17%
2020-08-25	57.76	57.30	58.00	57.42	57.90	15,976	921,577	57.685	52.64	52.22	52.86	52.33	52.77	17,531	52.570	0.80%
2020-08-24	57.30	55.50	-	56.96	57.20	4,039	230,467	57.060	52.22	50.58	-	51.91	52.13	4,432	52.000	1.27%
2020-08-21	56.58	55.80	-	56.34	56.66	8,334	470,830	56.495	51.56	50.85	-	51.34	51.64	9,145	51.485	1.29%
2020-08-20	55.86	55.86	57.06	55.60	56.04	13,803	768,932	55.708	50.91	50.91	52.00	50.67	51.07	15,146	50.767	-1.86%
2020-08-19	56.92	55.50	57.06	56.82	57.10	26,732	1,522,967	56.972	51.87	50.58	52.00	51.78	52.04	29,333	51.919	-0.04%
2020-08-18	56.94	56.80	56.98	56.90	57.10	4,856	276,853	57.013	51.89	51.76	51.93	51.85	52.04	5,329	51.957	0.32%
2020-08-17	56.76	56.54	56.90	56.48	57.02	13,423	762,863	56.833	51.73	51.53	51.85	51.47	51.96	14,729	51.793	0.64%
2020-08-14	56.40	55.50	57.10	56.40	56.62	16,818	951,106	56.553	51.40	50.58	52.04	51.40	51.60	18,455	51.538	-0.35%
2020-08-13	56.60	55.50	57.00	56.48	56.66	123,614	7,011,220	56.719	51.58	50.58	51.95	51.47	51.64	135,643	51.689	0.50%
2020-08-12	56.32	55.80	57.10	55.66	57.00	6,416	358,387	55.858	51.33	50.85	52.04	50.72	51.95	7,040	50.905	0.00%
2020-08-11	56.32	55.50	57.10	56.32	56.78	16,378	927,638	56.639	51.33	50.58	52.04	51.33	51.74	17,972	51.616	0.54%
2020-08-10	56.02	55.50	-	55.82	56.18	25,743	1,441,676	56.003	51.05	50.58	-	50.87	51.20	28,248	51.036	-0.21%
2020-08-07	56.14	55.78	57.00	55.66	56.88	34,784	1,948,069	56.005	51.16	50.83	51.95	50.72	51.84	38,169	51.038	-1.30%
2020-08-06	56.88	56.52	-	56.52	57.12	3,913	221,713	56.661	51.84	51.51	-	51.51	52.05	4,294	51.636	0.46%
2020-08-05	56.62	54.20	-	56.04	56.58	8,101	455,772	56.261	51.60	49.39	-	51.07	51.56	8,889	51.272	1.29%
2020-08-04	55.90	54.00	-	55.56	56.10	74,139	4,128,319	55.684	50.94	49.21	-	50.63	51.13	81,353	50.745	1.53%
2020-08-03	55.06	54.00	55.16	54.94	55.38	30,919	1,705,056	55.146	50.18	49.21	50.27	50.07	50.47	33,928	50.256	-0.54%
2020-07-31	55.36	54.00	56.00	55.24	55.96	12,748	710,311	55.719	50.45	49.21	51.03	50.34	51.00	13,989	50.778	0.07%
2020-07-30	55.32	54.00	56.00	55.56	55.80	245,210	13,672,195	55.757	50.41	49.21	51.03	50.63	50.85	269,071	50.813	-0.07%
2020-07-29	55.36	54.00	56.00	55.06	55.36	17,200	947,772	55.103	50.45	49.21	51.03	50.18	50.45	18,874	50.216	0.11%
2020-07-28	55.30	54.00	56.00	55.14	55.90	58,981	3,265,119	55.359	50.40	49.21	51.03	50.25	50.94	64,720	50.450	1.36%
2020-07-27	54.56	54.00	62.00	54.20	55.06	24,714	1,349,605	54.609	49.72	49.21	56.50	49.39	50.18	27,119	49.766	0.81%
2020-07-24	54.12	54.06	60.00	54.20	55.10	14,000	769,752	54.982	49.32	49.27	54.68	49.39	50.21	15,362	50.106	-2.35%
2020-07-23	55.42	54.00	60.00	55.00	55.42	14,073	776,821	55.199	50.51	49.21	54.68	50.12	50.51	15,442	50.304	0.40%
2020-07-22	55.20	53.50	56.00	55.52	56.02	78,498	4,376,298	55.750	50.30	48.76	51.03	50.60	51.05	86,137	50.806	-1.15%
2020-07-21	55.84	55.80	60.00	55.42	55.90	16,170	898,954	55.594	50.89	50.85	54.68	50.51	50.94	17,743	50.664	2.84%
2020-07-20	54.30	53.50	54.30	53.74	54.40	26,120	1,417,497	54.269	49.48	48.76	49.48	48.97	49.58	28,662	49.456	0.56%
2020-07-17	54.00	54.00	54.22	53.52	54.32	73,049	3,956,479	54.162	49.21	49.21	49.41	48.77	49.50	80,157	49.359	0.30%
2020-07-16	53.84	53.74	53.98	53.84	54.92	129,069	7,014,390	54.346	49.07	48.97	49.19	49.07	50.05	141,629	49.527	-2.07%
2020-07-15	54.98	53.10	58.80	54.70	55.44	53,128	2,916,946	54.904	50.10	48.39	53.59	49.85	50.52	58,298	50.035	0.99%
2020-07-14	54.44	54.44	58.80	54.34	55.00	25,737	1,405,513	54.611	49.61	49.61	53.59	49.52	50.12	28,241	49.768	-1.91%
2020-07-13	55.50	-	55.80	55.18	55.82	25,325	1,404,609	55.463	50.58	-	50.85	50.29	50.87	27,789	50.545	0.80%
2020-07-10	55.06	54.90	60.00	54.84	55.70	120,393	6,648,751	55.225	50.18	50.03	54.68	49.98	50.76	132,108	50.328	-1.47%
2020-07-09	55.88	55.76	56.02	55.56	55.94	72,028	4,008,343	55.650	50.92	50.82	51.05	50.63	50.98	79,037	50.715	1.60%
2020-07-08	55.00	-	55.20	54.48	55.00	86,426	4,734,652	54.783	50.12	-	50.30	49.65	50.12	94,836	49.925	1.10%
2020-07-07	54.40	-	54.82	54.56	55.34	78,764	4,328,948	54.961	49.58	-	49.96	49.72	50.43	86,429	50.087	-0.66%
2020-07-06	54.76	54.14	58.66	53.92	54.78	85,930	4,658,389	54.211	49.90	49.34	53.46	49.14	49.92	94,292	49.404	2.78%
2020-07-03	53.28	-	53.30	52.84	53.30	142,197	7,550,253	53.097	48.56	-	48.57	48.15	48.57	156,034	48.388	1.64%
2020-07-02	52.42	51.98	52.42	51.60	52.52	200,432	10,441,374	52.094	47.77	47.37	47.77	47.02	47.86	219,936	47.475	2.78%
2020-06-30	51.00	50.76	51.28	50.76	51.34	136,339	6,987,108	51.248	46.48	46.26	46.73	46.26	46.79	149,606	46.703	0.43%
2020-06-29	50.78	50.80	54.10	50.54	51.32	61,806	3,152,350	51.004	46.28	46.30	49.30	46.06	46.77	67,820	46.481	-1.21%
2020-06-26	51.40	51.38	51.80	51.32	51.58	86,249	4,436,860	51.443	46.84	46.82	47.21	46.77	47.01	94,642	46.881	-0.85%
2020-06-24	51.84	39.44	52.50	51.82	52.08	59,520	3,092,579	51.959	47.24	35.94	47.84	47.22	47.46	65,312	47.351	0.70%
2020-06-23	51.48	51.48	51.50	50.78	51.46	141,425	7,223,718	51.078	46.91	46.91	46.93	46.28	46.90	155,187	46.548	1.30%
2020-06-22	50.82	39.44	51.20	50.78	51.06	152,108	7,735,197	50.853	46.31	35.94	46.66	46.28	46.53	166,910	46.344	-0.70%
2020-06-19	51.18	51.20	52.16	50.68	50.86	30,942	1,571,617	50.792	46.64	46.66	47.53	46.19	46.35	33,953	46.288	0.95%
2020-06-18	50.70	50.70	52.16	50.06	50.76	87,803	4,424,141	50.387	46.20	46.20	47.53	45.62	46.26	96,347	45.919	0.20%
2020-06-17	50.60	39.44	52.16	50.06	50.60	103,403	5,200,903	50.297	46.11	35.94	47.53	45.62	46.11	113,465	45.837	0.52%
2020-06-16	50.34	50.30	50.36	50.22	50.60	291,897	14,792,977	50.679	45.88	45.84	45.89	45.77	46.11	320,301	46.185	3.11%
2020-06-15	48.82	39.44	52.16	48.72	49.78	54,211	2,676,490	49.372	44.49	35.94	47.53	44.40	45.37	59,486	44.993	-2.20%
2020-06-12	49.92	49.60	50.30	49.40	49.94	25,808	1,283,889	49.748	45.49	45.20	45.84	45.02	45.51	28,319	45.336	-1.03%
2020-06-11	50.44	39.44	51.20	50.44	51.58	71,065	3,626,787	51.035	45.97	35.94	46.66	45.97	47.01	77,980	46.509	-1.75%
2020-06-10	51.34	39.44	51.42	51.22	51.36	35,887	1,840,926	51.298	46.79	35.94	46.86	46.68	46.81	39,379	46.749	0.39%
2020-06-09	51.14	39.44	51.38	50.86	51.46	41,090	2,101,718	51.149	46.60	35.94	46.82	46.35	46.90	45,088	46.613	0.67%
2020-06-08	50.80	39.44	52.16	50.80	51.50	43,700	2,232,802	51.094	46.30	35.94	47.53	46.30	46.93	47,952	46.563	-0.12%
2020-06-05	50.86	49.60	51.50	50.00	51.00	195,068	9,827,370	50.379	46.35	45.20	46.93	45.57	46.48	214,050	45.912	-1.01%
2020-06-04	51.38	49.60	51.38	49.82	51.38	76,119	3,806,234	50.004	46.82	45.20	46.82	45.40	46.82	83,526	45.569	3.38%
2020-06-03	49.70	48.60	48.76	49.52	49.80	43,866	2,174,022	49.561	45.29	44.29	44.44	45.13	45.38	48,135	45.165	2.35%
2020-06-02	48.56	39.44	48.90	48.46	48.66	35,367	1,717,907	48.574	44.25	35.94	44.56	44.16	44.34	38,809	44.266	0.46%
2020-06-01	48.34	39.44	48.50	48.00	48.34	10,412	502,146	48.228	44.05	35.94	44.20	43.74	44.05	11,425	43.951	3.51%
2020-05-29	46.70	46.70	48.00	46.40	46.85	22,939	1,065,821	46.463	42.56	42.56	43.74	42.29	42.70	25,171	42.343	-0.21%
2020-05-28	46.80	46.70	46.80	46.30	47.00	52,322	2,442,386	46.680	42.65	42.56	42.65	42.19	42.83	57,413	42.540	-0.11%
2020-05-27	46.85	46.85	48.00	46.65	47.10	352,808	16,566,526	46.956	42.70	42.70	43.74	42.51	42.92	387,140	42.792	-0.21%
2020-05-26	46.95	39.45	48.00	46.65	47.05	53,515	2,508,049	46.866	42.79	35.95	43.74	42.51	42.88	58,723	42.710	1.84%
2020-05-25	46.10	45.80	48.00	45.45	46.10	208,907	9,609,990	46.001	42.01	41.74	43.74	41.42	42.01	229,236	41.922	0.22%
2020-05-22	46.00	45.90	48.00	45.80	46.90	48,551	2,237,162	46.079	41.92	41.83	43.74	41.74	42.74	53,275	41.992	-3.36%
2020-05-21	47.60	39.45	47.60	47.55	47.80	5,518	262,649	47.599	43.38	35.95	43.38	43.33	43.56	6,055	43.378	-0.31%
2020-05-20	47.75	47.65	47.75	47.65	47.90	3,212	153,718	47.857	43.52	43.42	43.52	43.42	43.65	3,525	43.613	0.53%
2020-05-19	47.50	39.45	48.00	47.30	47.75	20,172	956,756	47.430	43.29	35.95	43.74	43.11	43.52	22,135	43.224	2.04%
2020-05-18	46.55	39.45	-	46.50	46.65	2,649	123,394	46.581	42.42	35.95	-	42.38	42.51	2,907	42.451	0.00%
2020-05-15	46.55	39.45	-	46.55	46.75	2,938	136,952	46.614	42.42	35.95	-	42.42	42.60	3,224	42.480	0.32%
2020-05-14	46.40	39.45	-	46.40	46.60	11,210	520,477	46.430	42.29	35.95	-	42.29	42.47	12,301	42.312	-1.38%
2020-05-13	47.05	46.50	47.20	47.00	47.20	10,431	490,843	47.056	42.88	42.38	43.01	42.83	43.01	11,446	42.883	0.53%
2020-05-12	46.80	46.50	47.60	46.70	47.60	19,830	929,209	46.859	42.65	42.38	43.38	42.56	43.38	21,760	42.703	-1.47%
2020-05-11	47.50	47.00	47.70	47.25	47.70	4,474	212,671	47.535	43.29	42.83	43.47	43.06	43.47	4,909	43.319	1.28%
2020-05-08	46.90	46.50	47.00	46.80	47.00	2,291	107,367	46.865	42.74	42.38	42.83	42.65	42.83	2,514	42.709	1.41%
2020-05-07	46.25	39.45	-	46.25	46.30	500	23,145	46.290	42.15	35.95	-	42.15	42.19	549	42.185	-0.54%
2020-05-06	46.50	46.50	47.50	45.90	46.50	7,528	349,812	46.468	42.38	42.38	43.29	41.83	42.38	8,261	42.347	0.98%
2020-05-05	46.05	45.70	-	45.80	46.05	31,522	1,448,000	45.936	41.97	41.65	-	41.74	41.97	34,589	41.863	0.77%
2020-05-04	45.70	45.00	47.00	45.55	46.90	49,279	2,256,300	45.786	41.65	41.01	42.83	41.51	42.74	54,074	41.726	-2.56%
2020-04-29	46.90	46.65	47.80	46.90	47.10	14,941	701,977	46.983	42.74	42.51	43.56	42.74	42.92	16,395	42.817	0.54%
2020-04-28	46.65	46.65	47.80	46.25	46.55	7,212	334,242	46.345	42.51	42.51	43.56	42.15	42.42	7,914	42.235	0.65%
2020-04-27	46.35	46.35	47.80	45.60	46.40	20,534	949,775	46.254	42.24	42.24	43.56	41.56	42.29	22,532	42.152	1.42%
2020-04-24	45.70	45.50	45.70	45.55	45.75	8,544	389,881	45.632	41.65	41.47	41.65	41.51	41.69	9,375	41.585	-0.54%
2020-04-23	45.95	45.50	-	45.90	46.30	20,140	929,866	46.170	41.88	41.47	-	41.83	42.19	22,100	42.076	0.44%
2020-04-22	45.75	33.50	-	44.85	45.85	14,721	667,856	45.368	41.69	30.53	-	40.87	41.78	16,153	41.344	0.55%
2020-04-21	45.50	33.50	46.55	45.30	46.40	37,418	1,701,840	45.482	41.47	30.53	42.42	41.28	42.29	41,059	41.449	-2.26%
2020-04-20	46.55	33.50	46.95	46.55	46.65	4,607	214,602	46.582	42.42	30.53	42.79	42.42	42.51	5,055	42.451	-0.85%
2020-04-17	46.95	46.50	48.00	46.80	47.25	167,173	7,870,996	47.083	42.79	42.38	43.74	42.65	43.06	183,441	42.908	2.85%
2020-04-16	45.65	45.65	-	45.30	45.60	26,436	1,202,489	45.487	41.60	41.60	-	41.28	41.56	29,008	41.453	0.00%
2020-04-15	45.65	33.50	-	45.70	46.15	46,034	2,119,890	46.051	41.60	30.53	-	41.65	42.06	50,514	41.967	-0.44%
2020-04-14	45.85	45.70	-	45.70	46.20	39,306	1,803,771	45.891	41.78	41.65	-	41.65	42.10	43,131	41.821	1.44%
2020-04-09	45.20	45.00	-	45.00	45.20	17,000	766,155	45.068	41.19	41.01	-	41.01	41.19	18,654	41.071	1.12%
2020-04-08	44.70	44.00	-	44.65	45.20	6,339	284,401	44.865	40.74	40.10	-	40.69	41.19	6,956	40.887	-0.67%
2020-04-07	45.00	44.80	45.25	44.40	44.85	9,815	437,308	44.555	41.01	40.83	41.24	40.46	40.87	10,770	40.604	2.86%
2020-04-06	43.75	43.75	-	42.80	43.75	48,431	2,100,123	43.363	39.87	39.87	-	39.00	39.87	53,144	39.518	2.46%
2020-04-03	42.70	42.00	42.90	42.50	43.15	263,747	11,257,439	42.683	38.91	38.28	39.10	38.73	39.32	289,412	38.898	-0.93%
2020-04-02	43.10	42.60	-	42.05	42.80	110,948	4,708,899	42.442	39.28	38.82	-	38.32	39.00	121,744	38.679	1.53%
2020-04-01	42.45	41.00	-	42.45	43.70	35,471	1,533,253	43.226	38.69	37.36	-	38.69	39.82	38,923	39.392	-1.51%
2020-03-31	43.10	42.90	-	42.50	43.40	112,749	4,837,742	42.907	39.28	39.10	-	38.73	39.55	123,721	39.102	1.41%
2020-03-30	42.50	42.30	-	42.30	42.80	518,960	22,149,770	42.681	38.73	38.55	-	38.55	39.00	569,460	38.896	-1.96%
2020-03-27	43.35	41.90	-	43.25	44.00	13,829	604,644	43.723	39.51	38.18	-	39.41	40.10	15,175	39.846	1.29%
2020-03-26	42.80	42.50	44.00	42.45	43.30	65,166	2,797,690	42.932	39.00	38.73	40.10	38.69	39.46	71,507	39.125	-0.23%
2020-03-25	42.90	42.70	-	41.95	42.65	211,689	8,941,077	42.237	39.10	38.91	-	38.23	38.87	232,288	38.491	5.02%
2020-03-24	40.85	40.30	-	40.30	40.85	71,285	2,890,810	40.553	37.23	36.73	-	36.73	37.23	78,222	36.957	4.08%
2020-03-23	39.25	38.85	39.25	39.00	39.60	126,405	4,960,237	39.241	35.77	35.40	35.77	35.54	36.09	138,705	35.761	-5.88%
2020-03-20	41.70	40.00	-	39.95	41.30	17,649	712,046	40.345	38.00	36.45	-	36.41	37.64	19,366	36.767	6.65%
2020-03-19	39.10	39.10	-	38.00	40.50	291,814	11,305,932	38.744	35.63	35.63	-	34.63	36.91	320,210	35.308	-4.05%
2020-03-18	40.75	40.50	-	40.75	42.75	90,791	3,756,050	41.370	37.14	36.91	-	37.14	38.96	99,626	37.702	-4.57%
2020-03-17	42.70	42.50	-	42.40	43.00	35,828	1,529,752	42.697	38.91	38.73	-	38.64	39.19	39,314	38.911	-1.04%
2020-03-16	43.15	-	-	42.95	44.95	88,665	3,932,605	44.354	39.32	-	-	39.14	40.96	97,293	40.420	-5.58%
2020-03-13	45.70	44.45	45.70	42.40	45.85	161,119	7,087,981	43.992	41.65	40.51	41.65	38.64	41.78	176,797	40.091	-0.76%
2020-03-12	46.05	45.90	-	45.95	46.40	65,800	3,034,573	46.118	41.97	41.83	-	41.88	42.29	72,203	42.028	-4.46%
2020-03-11	48.20	48.00	-	48.20	48.55	37,812	1,830,260	48.404	43.93	43.74	-	43.93	44.24	41,491	44.112	-0.82%
2020-03-10	48.60	47.80	48.75	47.95	49.00	14,291	695,424	48.662	44.29	43.56	44.43	43.70	44.65	15,682	44.346	1.25%
2020-03-09	48.00	40.20	48.00	48.00	48.80	360,425	17,451,472	48.419	43.74	36.64	43.74	43.74	44.47	395,498	44.125	-5.04%
2020-03-06	50.55	49.50	-	50.45	50.75	10,567	533,979	50.533	46.07	45.11	-	45.98	46.25	11,595	46.051	-2.32%
2020-03-05	51.75	48.00	51.75	51.20	51.75	15,726	806,358	51.276	47.16	43.74	47.16	46.66	47.16	17,256	46.728	1.47%
2020-03-04	51.00	50.70	51.00	50.40	51.00	4,651	236,638	50.879	46.48	46.20	46.48	45.93	46.48	5,104	46.367	0.59%
2020-03-03	50.70	48.00	50.80	50.50	52.50	41,274	2,097,248	50.813	46.20	43.74	46.30	46.02	47.84	45,290	46.307	0.30%
2020-03-02	50.55	50.00	-	49.95	50.70	157,008	7,922,850	50.461	46.07	45.57	-	45.52	46.20	172,286	45.987	1.71%
2020-02-28	49.70	49.50	-	49.50	49.90	32,804	1,630,723	49.711	45.29	45.11	-	45.11	45.47	35,996	45.303	-3.40%
2020-02-27	51.45	50.70	-	50.70	51.50	8,216	418,092	50.888	46.89	46.20	-	46.20	46.93	9,015	46.375	0.10%
2020-02-26	51.40	51.10	-	51.00	51.40	4,905	251,234	51.220	46.84	46.57	-	46.48	46.84	5,382	46.678	-0.77%
2020-02-25	51.80	51.70	51.80	51.55	51.85	67,858	3,509,240	51.715	47.21	47.12	47.21	46.98	47.25	74,461	47.128	0.19%
2020-02-24	51.70	48.00	51.70	51.55	52.00	25,765	1,336,293	51.865	47.12	43.74	47.12	46.98	47.39	28,272	47.265	-2.18%
2020-02-21	52.85	50.00	52.80	52.75	53.05	138,061	7,337,930	53.150	48.16	45.57	48.12	48.07	48.35	151,496	48.437	-1.03%
2020-02-20	53.40	53.30	-	53.20	53.35	15,075	802,459	53.231	48.66	48.57	-	48.48	48.62	16,542	48.511	-0.37%
2020-02-19	53.60	53.30	53.60	53.40	53.60	21,210	1,136,795	53.597	48.85	48.57	48.85	48.66	48.85	23,274	48.844	0.85%
2020-02-18	53.15	53.10	-	53.05	53.40	15,695	834,686	53.182	48.44	48.39	-	48.35	48.66	17,222	48.465	-1.57%
2020-02-17	54.00	52.00	54.00	53.50	54.05	11,672	628,428	53.841	49.21	47.39	49.21	48.76	49.26	12,808	49.066	0.28%
2020-02-14	53.85	53.60	53.85	53.75	53.95	4,374	235,630	53.871	49.07	48.85	49.07	48.98	49.17	4,800	49.093	0.56%
2020-02-13	53.55	52.00	-	53.55	54.05	3,263	174,916	53.606	48.80	47.39	-	48.80	49.26	3,581	48.852	-0.56%
2020-02-12	53.85	53.65	54.00	53.60	54.00	440,842	23,779,937	53.942	49.07	48.89	49.21	48.85	49.21	483,740	49.158	1.13%
2020-02-11	53.25	53.10	53.50	53.10	53.50	12,969	690,451	53.239	48.53	48.39	48.76	48.39	48.76	14,231	48.517	1.04%
2020-02-10	52.70	52.45	52.70	52.40	52.80	46,020	2,422,970	52.650	48.03	47.80	48.03	47.75	48.12	50,498	47.981	-0.57%
2020-02-07	53.00	52.75	-	52.75	53.10	23,795	1,259,445	52.929	48.30	48.07	-	48.07	48.39	26,110	48.235	-0.66%
2020-02-06	53.35	53.30	53.35	52.80	53.50	116,314	6,199,059	53.296	48.62	48.57	48.62	48.12	48.76	127,632	48.570	2.40%
2020-02-05	52.10	52.10	52.20	52.00	52.50	101,012	5,273,091	52.203	47.48	47.48	47.57	47.39	47.84	110,841	47.573	0.48%
2020-02-04	51.85	51.65	52.00	51.65	51.85	4,996	258,308	51.703	47.25	47.07	47.39	47.07	47.25	5,482	47.118	1.97%
2020-02-03	50.85	50.60	50.80	49.80	50.95	31,200	1,566,420	50.206	46.34	46.11	46.30	45.38	46.43	34,236	45.754	-0.10%
2020-01-31	50.90	50.80	51.55	50.80	51.55	92,499	4,727,775	51.112	46.39	46.30	46.98	46.30	46.98	101,500	46.579	-0.59%
2020-01-30	51.20	51.05	51.45	51.20	52.40	28,816	1,485,735	51.559	46.66	46.52	46.89	46.66	47.75	31,620	46.987	-2.85%
2020-01-29	52.70	52.50	53.90	52.70	52.90	49,157	2,594,980	52.790	48.03	47.84	49.12	48.03	48.21	53,940	48.108	-2.41%
2020-01-24	54.00	53.90	-	53.90	54.05	32,600	1,759,635	53.977	49.21	49.12	-	49.12	49.26	35,772	49.190	0.00%
2020-01-23	54.00	53.85	-	53.90	54.50	31,890	1,724,051	54.062	49.21	49.07	-	49.12	49.67	34,993	49.268	-1.64%
2020-01-22	54.90	54.85	54.95	54.70	55.00	9,087	498,307	54.837	50.03	49.99	50.08	49.85	50.12	9,971	49.974	0.83%
2020-01-21	54.45	54.25	54.85	54.50	55.35	7,126	391,059	54.878	49.62	49.44	49.99	49.67	50.44	7,819	50.011	-1.89%
2020-01-20	55.50	55.40	-	55.50	55.90	82,453	4,588,108	55.645	50.58	50.49	-	50.58	50.94	90,476	50.711	0.00%
2020-01-17	55.50	55.35	-	55.35	55.50	6,136	340,392	55.475	50.58	50.44	-	50.44	50.58	6,733	50.555	0.27%
2020-01-16	55.35	55.25	-	55.10	55.40	212,325	11,751,079	55.345	50.44	50.35	-	50.21	50.49	232,986	50.437	0.27%
2020-01-15	55.20	55.10	55.20	54.85	55.65	407,602	22,543,182	55.307	50.30	50.21	50.30	49.99	50.71	447,266	50.402	-0.45%
2020-01-14	55.45	55.25	55.80	55.35	55.65	6,777	376,045	55.488	50.53	50.35	50.85	50.44	50.71	7,436	50.568	0.36%
2020-01-13	55.25	54.50	55.30	55.10	55.25	2,853,710	156,006,891	54.668	50.35	49.67	50.40	50.21	50.35	3,131,404	49.820	1.28%
2020-01-10	54.55	-	54.70	54.30	54.60	3,655	199,182	54.496	49.71	-	49.85	49.48	49.76	4,011	49.663	0.37%
2020-01-09	54.35	54.10	54.50	54.05	54.35	105,672	5,737,847	54.299	49.53	49.30	49.67	49.26	49.53	115,955	49.483	1.78%
2020-01-08	53.40	53.30	53.90	53.25	53.55	33,283	1,777,249	53.398	48.66	48.57	49.12	48.53	48.80	36,522	48.663	-0.93%
2020-01-07	53.90	53.45	54.30	53.75	54.10	228,405	12,293,700	53.824	49.12	48.71	49.48	48.98	49.30	250,631	49.051	0.84%
2020-01-06	53.45	53.10	54.30	53.45	53.80	25,243	1,354,905	53.675	48.71	48.39	49.48	48.71	49.03	27,699	48.915	-1.20%
2020-01-03	54.10	54.05	54.30	54.10	54.50	2,410	130,817	54.281	49.30	49.26	49.48	49.30	49.67	2,645	49.467	-0.37%
2020-01-02	54.30	53.95	55.00	53.80	54.40	25,470	1,381,257	54.231	49.48	49.17	50.12	49.03	49.58	27,948	49.422	0.74%
2019-12-31	53.90	53.70	-	53.75	53.90	1,297	69,839	53.847	49.12	48.94	-	48.98	49.12	1,423	49.071	-0.46%
2019-12-30	54.15	53.90	-	54.05	54.30	3,866	208,949	54.048	49.35	49.12	-	49.26	49.48	4,242	49.255	0.00%
2019-12-27	54.15	53.05	-	53.85	54.25	11,369	615,616	54.149	49.35	48.35	-	49.07	49.44	12,475	49.347	1.31%
2019-12-24	53.45	53.25	-	53.20	53.55	10,317	548,989	53.212	48.71	48.53	-	48.48	48.80	11,321	48.493	-0.19%
2019-12-23	53.55	53.35	-	53.35	53.60	7,137	382,174	53.548	48.80	48.62	-	48.62	48.85	7,832	48.800	0.47%
2019-12-20	53.30	-	53.45	53.30	54.65	42,152	2,280,449	54.101	48.57	-	48.71	48.57	49.80	46,254	49.303	0.14%
2019-12-19	54.55	54.50	-	54.35	54.70	3,842	209,354	54.491	48.51	48.46	-	48.33	48.64	4,321	48.453	0.09%
2019-12-18	54.50	54.25	54.70	54.50	54.75	212,770	11,631,316	54.666	48.46	48.24	48.64	48.46	48.68	239,285	48.609	0.18%
2019-12-17	54.40	54.40	-	54.00	54.70	20,149	1,097,569	54.473	48.37	48.37	-	48.02	48.64	22,660	48.437	1.02%
2019-12-16	53.85	53.85	54.40	53.80	54.15	660	35,531	53.835	47.88	47.88	48.37	47.84	48.15	742	47.869	-0.65%
2019-12-13	54.20	-	-	53.25	54.20	223,000	11,850,071	53.139	48.19	-	-	47.35	48.19	250,790	47.251	2.26%
2019-12-12	53.00	52.00	53.25	52.95	53.05	7,028	372,598	53.016	47.13	46.24	47.35	47.08	47.17	7,904	47.141	1.05%
2019-12-11	52.45	52.15	52.45	52.20	52.55	96,456	5,057,988	52.438	46.64	46.37	46.64	46.42	46.73	108,476	46.628	0.29%
2019-12-10	52.30	52.00	52.30	52.05	52.35	33,792	1,766,487	52.275	46.50	46.24	46.50	46.28	46.55	38,003	46.483	-0.10%
2019-12-09	52.35	52.25	53.00	52.10	55.95	7,195	376,048	52.265	46.55	46.46	47.13	46.33	49.75	8,092	46.474	0.10%
2019-12-06	52.30	52.10	52.30	52.00	52.30	838	43,709	52.159	46.50	46.33	46.50	46.24	46.50	942	46.379	1.06%
2019-12-05	51.75	51.30	52.50	51.60	52.00	900	46,470	51.633	46.02	45.62	46.68	45.88	46.24	1,012	45.912	0.39%
2019-12-04	51.55	51.35	52.00	51.40	51.65	8,084	416,160	51.480	45.84	45.66	46.24	45.70	45.93	9,091	45.775	-0.67%
2019-12-03	51.90	51.60	52.15	51.65	52.15	29,280	1,525,049	52.085	46.15	45.88	46.37	45.93	46.37	32,929	46.313	-0.29%
2019-12-02	52.05	52.00	-	52.05	52.10	1,887	98,214	52.048	46.28	46.24	-	46.28	46.33	2,122	46.280	0.00%
2019-11-29	52.05	-	53.25	51.90	52.60	11,809	618,549	52.380	46.28	-	47.35	46.15	46.77	13,281	46.575	-1.23%
2019-11-28	52.70	52.70	53.00	52.60	52.90	5,077	267,646	52.717	46.86	46.86	47.13	46.77	47.04	5,710	46.876	-0.38%
2019-11-27	52.90	52.60	53.80	52.60	52.90	13,127	692,714	52.770	47.04	46.77	47.84	46.77	47.04	14,763	46.923	0.09%
2019-11-26	52.85	-	52.85	52.60	52.90	124,394	6,579,811	52.895	46.99	-	46.99	46.77	47.04	139,896	47.034	0.48%
2019-11-25	52.60	51.50	-	52.40	52.65	5,768	302,572	52.457	46.77	45.79	-	46.59	46.82	6,487	46.644	1.35%
2019-11-22	51.90	51.50	-	51.80	52.05	11,866	616,561	51.960	46.15	45.79	-	46.06	46.28	13,345	46.203	0.48%
2019-11-21	51.65	51.50	-	51.55	51.85	4,290	221,673	51.672	45.93	45.79	-	45.84	46.10	4,825	45.946	-1.90%
2019-11-20	52.65	-	-	52.35	52.70	261,028	13,738,035	52.631	46.82	-	-	46.55	46.86	293,557	46.799	-0.47%
2019-11-19	52.90	52.50	52.95	52.30	53.00	263,884	13,914,366	52.729	47.04	46.68	47.08	46.50	47.13	296,769	46.886	0.76%
2019-11-18	52.50	-	-	52.30	52.45	13,768	721,060	52.372	46.68	-	-	46.50	46.64	15,484	46.569	0.48%
2019-11-15	52.25	52.00	52.25	52.10	52.25	166,715	8,710,529	52.248	46.46	46.24	46.46	46.33	46.46	187,491	46.458	0.48%
2019-11-14	52.00	52.00	-	51.80	52.35	14,843	773,230	52.094	46.24	46.24	-	46.06	46.55	16,693	46.321	-0.57%
2019-11-13	52.30	51.80	-	52.05	52.50	228,808	11,997,867	52.436	46.50	46.06	-	46.28	46.68	257,322	46.626	-1.23%
2019-11-12	52.95	-	52.95	52.40	53.00	36,352	1,918,563	52.777	47.08	-	47.08	46.59	47.13	40,882	46.929	1.15%
2019-11-11	52.35	-	-	52.35	52.80	12,522	659,903	52.700	46.55	-	-	46.55	46.95	14,082	46.860	-1.97%
2019-11-08	53.40	52.00	53.50	53.40	53.40	129	6,874	53.287	47.48	46.24	47.57	47.48	47.48	145	47.382	-0.19%
2019-11-07	53.50	52.00	-	53.10	53.35	6,295	334,814	53.187	47.57	46.24	-	47.22	47.44	7,079	47.294	0.09%
2019-11-06	53.45	53.40	53.50	53.45	53.65	28,301	1,517,788	53.630	47.53	47.48	47.57	47.53	47.71	31,828	47.687	-0.37%
2019-11-05	53.65	53.60	53.90	53.25	53.65	17,203	918,020	53.364	47.71	47.66	47.93	47.35	47.71	19,347	47.451	1.04%
2019-11-04	53.10	53.00	53.20	52.50	53.10	455,346	23,833,993	52.343	47.22	47.13	47.30	46.68	47.22	512,091	46.543	1.53%
2019-11-01	52.30	52.25	52.45	52.05	52.40	24,155	1,260,274	52.175	46.50	46.46	46.64	46.28	46.59	27,165	46.393	0.38%
2019-10-31	52.10	-	52.60	52.05	52.40	19,509	1,018,429	52.203	46.33	-	46.77	46.28	46.59	21,940	46.418	0.87%
2019-10-30	51.65	-	-	51.50	51.95	61,977	3,212,470	51.833	45.93	-	-	45.79	46.19	69,701	46.090	-0.48%
2019-10-29	51.90	-	-	51.80	52.15	54,544	2,834,872	51.974	46.15	-	-	46.06	46.37	61,341	46.215	0.10%
2019-10-28	51.85	-	-	51.75	51.85	11,622	601,804	51.781	46.10	-	-	46.02	46.10	13,070	46.044	0.78%
2019-10-25	51.45	51.25	51.45	51.25	51.55	34,836	1,792,244	51.448	45.75	45.57	45.75	45.57	45.84	39,177	45.747	0.19%
2019-10-24	51.35	51.00	-	51.25	51.40	25,355	1,301,105	51.316	45.66	45.35	-	45.57	45.70	28,515	45.629	0.49%
2019-10-23	51.10	-	-	50.90	51.20	36,383	1,861,720	51.170	45.44	-	-	45.26	45.53	40,917	45.500	-0.39%
2019-10-22	51.30	-	51.50	51.25	51.45	16,160	829,768	51.347	45.62	-	45.79	45.57	45.75	18,174	45.657	0.59%
2019-10-21	51.00	-	-	50.90	51.20	24,260	1,236,842	50.983	45.35	-	-	45.26	45.53	27,283	45.333	-0.20%
2019-10-18	51.10	-	51.15	51.05	51.35	7,485	383,841	51.281	45.44	-	45.48	45.39	45.66	8,418	45.599	-0.20%
2019-10-17	51.20	-	-	51.05	51.25	36,935	1,888,301	51.125	45.53	-	-	45.39	45.57	41,538	45.460	0.59%
2019-10-16	50.90	-	50.95	50.80	51.05	32,303	1,645,341	50.935	45.26	-	45.30	45.17	45.39	36,329	45.291	0.00%
2019-10-15	50.90	-	50.90	50.60	50.95	22,463	1,142,221	50.849	45.26	-	45.26	44.99	45.30	25,262	45.214	-0.20%
2019-10-14	51.00	-	51.00	50.65	51.00	38,015	1,935,245	50.907	45.35	-	45.35	45.04	45.35	42,752	45.266	1.59%
2019-10-11	50.20	-	-	50.00	50.25	39,340	1,970,889	50.099	44.64	-	-	44.46	44.68	44,243	44.547	1.31%
2019-10-10	49.55	49.45	-	49.35	49.55	25,518	1,261,103	49.420	44.06	43.97	-	43.88	44.06	28,698	43.944	-0.10%
2019-10-09	49.60	49.30	-	49.20	49.60	255,271	12,622,843	49.449	44.10	43.84	-	43.75	44.10	287,083	43.969	-0.20%
2019-10-08	49.70	48.50	-	49.70	49.85	12,276	611,436	49.807	44.19	43.13	-	44.19	44.33	13,806	44.288	0.81%
2019-10-04	49.30	48.50	-	49.30	49.70	23,098	1,141,935	49.439	43.84	43.13	-	43.84	44.19	25,976	43.960	0.00%
2019-10-03	49.30	48.50	-	49.00	49.15	8,658	425,044	49.093	43.84	43.13	-	43.57	43.70	9,737	43.653	0.00%
2019-10-02	49.30	-	-	49.30	49.70	45,800	2,268,322	49.527	43.84	-	-	43.84	44.19	51,508	44.039	-1.00%
2019-09-30	49.80	49.65	-	49.70	49.90	7,962	396,646	49.817	44.28	44.15	-	44.19	44.37	8,954	44.297	0.10%
2019-09-27	49.75	-	-	49.65	50.00	9,600	477,980	49.790	44.24	-	-	44.15	44.46	10,796	44.272	-0.40%
2019-09-26	49.95	-	-	49.85	50.00	6,467	323,176	49.973	44.42	-	-	44.33	44.46	7,273	44.436	0.30%
2019-09-25	49.80	-	-	49.80	50.00	71,618	3,574,720	49.914	44.28	-	-	44.28	44.46	80,543	44.383	-1.19%
2019-09-24	50.40	50.40	-	50.35	50.40	8,475	426,771	50.357	44.82	44.82	-	44.77	44.82	9,531	44.776	0.00%
2019-09-23	50.40	-	-	50.35	50.75	21,800	1,102,885	50.591	44.82	-	-	44.77	45.13	24,517	44.985	-0.69%
2019-09-20	50.75	-	-	50.55	50.75	5,539	280,521	50.645	45.13	-	-	44.95	45.13	6,229	45.033	0.89%
2019-09-19	50.30	-	-	50.20	50.55	4,280	215,046	50.244	44.73	-	-	44.64	44.95	4,813	44.677	-0.89%
2019-09-18	50.75	-	-	50.55	50.75	51,725	2,621,718	50.686	45.13	-	-	44.95	45.13	58,171	45.069	0.79%
2019-09-17	50.35	50.35	-	50.35	50.75	13,675	692,163	50.615	44.77	44.77	-	44.77	45.13	15,379	45.007	-0.98%
2019-09-16	50.85	-	-	50.75	50.80	8,634	438,268	50.761	45.22	-	-	45.13	45.17	9,710	45.136	-0.68%
2019-09-13	51.20	-	-	51.05	51.20	6,976	356,603	51.119	45.53	-	-	45.39	45.53	7,845	45.454	0.59%
2019-09-12	50.90	-	51.00	50.70	51.00	20,648	1,048,731	50.791	45.26	-	45.35	45.08	45.35	23,221	45.163	0.69%
2019-09-11	50.55	-	51.00	-	-	17	849	49.941	44.95	-	45.35	-	-	19	44.407	0.80%
2019-09-10	50.15	-	50.30	50.15	50.35	46,163	2,321,065	50.280	44.59	-	44.73	44.59	44.77	51,916	44.708	-0.40%
2019-09-09	50.35	-	50.10	50.05	50.40	19,566	984,196	50.301	44.77	-	44.55	44.50	44.82	22,004	44.727	0.50%
2019-09-06	50.10	-	51.00	49.90	50.20	12,214	610,700	50.000	44.55	-	45.35	44.37	44.64	13,736	44.460	1.01%
2019-09-05	49.60	-	49.80	49.25	49.95	30,856	1,534,818	49.741	44.10	-	44.28	43.79	44.42	34,701	44.229	0.40%
2019-09-04	49.40	49.25	49.50	48.70	49.50	258,232	12,601,615	48.800	43.93	43.79	44.01	43.30	44.01	290,413	43.392	2.07%
2019-09-03	48.40	48.20	51.00	48.40	48.65	13,749	667,254	48.531	43.04	42.86	45.35	43.04	43.26	15,462	43.153	-0.62%
2019-09-02	48.70	48.10	51.00	48.65	48.95	13,431	656,110	48.850	43.30	42.77	45.35	43.26	43.53	15,105	43.437	-0.41%
2019-08-30	48.90	-	51.00	48.55	49.00	7,072	345,768	48.893	43.48	-	45.35	43.17	43.57	7,953	43.475	1.35%
2019-08-29	48.25	47.80	51.00	47.85	48.25	12,550	603,607	48.096	42.90	42.50	45.35	42.55	42.90	14,114	42.767	0.00%
2019-08-28	48.25	48.15	51.00	48.15	48.35	16,885	813,986	48.208	42.90	42.81	45.35	42.81	42.99	18,989	42.866	0.00%
2019-08-27	48.25	47.50	51.00	48.10	48.25	22,723	1,094,107	48.150	42.90	42.24	45.35	42.77	42.90	25,555	42.814	0.42%
2019-08-26	48.05	47.50	51.00	47.55	49.00	35,082	1,671,893	47.657	42.73	42.24	45.35	42.28	43.57	39,454	42.376	-1.54%
2019-08-23	48.80	48.80	51.00	48.50	49.05	281,978	13,792,970	48.915	43.39	43.39	45.35	43.13	43.61	317,118	43.495	0.10%
2019-08-22	48.75	-	51.00	48.55	48.75	606	29,438	48.578	43.35	-	45.35	43.17	43.35	682	43.195	-1.02%
2019-08-21	49.25	48.80	51.00	49.00	49.30	54,679	2,694,545	49.279	43.79	43.39	45.35	43.57	43.84	61,493	43.819	0.41%
2019-08-20	49.05	49.05	49.20	48.90	49.20	27,040	1,327,514	49.095	43.61	43.61	43.75	43.48	43.75	30,410	43.654	0.31%
2019-08-19	48.90	47.50	50.00	48.75	48.90	46,990	2,297,588	48.895	43.48	42.24	44.46	43.35	43.48	52,846	43.477	1.66%
2019-08-16	48.10	47.70	-	47.60	48.25	23,299	1,113,486	47.791	42.77	42.41	-	42.33	42.90	26,202	42.495	0.94%
2019-08-15	47.65	-	-	47.45	47.65	64,587	3,071,564	47.557	42.37	-	-	42.19	42.37	72,636	42.287	-0.10%
2019-08-14	47.70	-	48.00	47.65	48.10	2,663	127,381	47.834	42.41	-	42.68	42.37	42.77	2,995	42.533	0.74%
2019-08-13	47.35	-	47.35	47.20	47.70	19,652	931,978	47.424	42.10	-	42.10	41.97	42.41	22,101	42.169	-1.66%
2019-08-12	48.15	-	-	48.10	48.50	38,163	1,837,461	48.148	42.81	-	-	42.77	43.13	42,919	42.812	-0.62%
2019-08-09	48.45	-	48.50	48.35	48.55	13,508	655,175	48.503	43.08	-	43.13	42.99	43.17	15,191	43.128	0.41%
2019-08-08	48.25	48.00	-	48.15	48.40	41,977	2,023,200	48.198	42.90	42.68	-	42.81	43.04	47,208	42.857	0.73%
2019-08-07	47.90	47.80	-	47.45	47.90	56,513	2,698,764	47.755	42.59	42.50	-	42.19	42.59	63,556	42.463	0.21%
2019-08-06	47.80	47.50	-	47.00	47.80	39,400	1,869,620	47.452	42.50	42.24	-	41.79	42.50	44,310	42.194	-0.42%
2019-08-05	48.00	-	48.00	48.00	49.50	46,500	2,238,640	48.143	42.68	-	42.68	42.68	44.01	52,295	42.808	-3.03%
2019-08-02	49.50	-	-	49.55	49.65	6,354	315,349	49.630	44.01	-	-	44.06	44.15	7,146	44.130	-2.27%
2019-08-01	50.65	-	-	50.65	50.90	2,900	147,150	50.741	45.04	-	-	45.04	45.26	3,261	45.119	-0.69%
2019-07-31	51.00	50.95	51.15	51.00	51.05	10,788	550,219	51.003	45.35	45.30	45.48	45.35	45.39	12,132	45.351	-0.97%
2019-07-30	51.50	-	51.80	-	-	0	0	-	45.79	-	46.06	-	-	0	-	0.29%
2019-07-29	51.35	-	-	51.35	51.40	5,239	269,279	51.399	45.66	-	-	45.66	45.70	5,892	45.703	-0.96%
2019-07-26	51.85	-	52.20	51.75	51.85	2,300	119,120	51.791	46.10	-	46.42	46.02	46.10	2,587	46.052	-0.29%
2019-07-25	52.00	-	52.20	51.90	52.00	15,002	779,348	51.950	46.24	-	46.42	46.15	46.24	16,872	46.193	0.00%
2019-07-24	52.00	-	52.20	52.15	52.20	25,411	1,325,273	52.154	46.24	-	46.42	46.37	46.42	28,578	46.374	0.39%
2019-07-23	51.80	-	52.20	51.75	51.90	11,000	569,650	51.786	46.06	-	46.42	46.02	46.15	12,371	46.048	0.29%
2019-07-22	51.65	-	52.40	51.65	51.80	22,175	1,147,238	51.736	45.93	-	46.59	45.93	46.06	24,938	46.003	-0.67%
2019-07-19	52.00	52.00	-	51.85	52.25	236,065	12,278,791	52.014	46.24	46.24	-	46.10	46.46	265,483	46.251	0.29%
2019-07-18	51.85	-	-	51.75	51.85	3,266	169,157	51.793	46.10	-	-	46.02	46.10	3,673	46.054	-0.48%
2019-07-17	52.10	-	52.10	52.00	52.20	197,462	10,292,901	52.126	46.33	-	46.33	46.24	46.42	222,070	46.350	0.19%
2019-07-16	52.00	-	52.10	51.90	51.90	400	20,760	51.900	46.24	-	46.33	46.15	46.15	450	46.149	0.19%
2019-07-15	51.90	-	-	51.25	51.85	4,556	234,840	51.545	46.15	-	-	45.57	46.10	5,124	45.833	0.10%
2019-07-12	51.85	-	-	51.65	51.95	32,347	1,679,007	51.906	46.10	-	-	45.93	46.19	36,378	46.154	0.00%
2019-07-11	51.85	51.65	51.95	51.30	51.85	3,943	203,095	51.508	46.10	45.93	46.19	45.62	46.10	4,434	45.800	0.97%
2019-07-10	51.35	51.15	-	51.25	51.35	12,718	652,208	51.282	45.66	45.48	-	45.57	45.66	14,303	45.600	0.59%
2019-07-09	51.05	50.90	52.35	50.85	52.35	12,212	624,239	51.117	45.39	45.26	46.55	45.22	46.55	13,734	45.453	-0.29%
2019-07-08	51.20	51.00	52.35	51.15	51.60	11,698	601,593	51.427	45.53	45.35	46.55	45.48	45.88	13,156	45.728	-2.01%
2019-07-05	52.25	51.00	52.35	52.15	52.30	11,792	615,995	52.238	46.46	45.35	46.55	46.37	46.50	13,262	46.450	-0.19%
2019-07-04	52.35	51.00	52.50	52.25	52.45	257,496	13,410,365	52.080	46.55	45.35	46.68	46.46	46.64	289,585	46.309	0.29%
2019-07-03	52.20	51.00	-	52.10	52.30	22,565	1,178,629	52.233	46.42	45.35	-	46.33	46.50	25,377	46.445	-0.38%
2019-07-02	52.40	-	53.00	52.20	52.50	61,474	3,224,990	52.461	46.59	-	47.13	46.42	46.68	69,135	46.648	0.96%
2019-06-28	51.90	-	52.00	51.60	51.70	945	48,736	51.573	46.15	-	46.24	45.88	45.97	1,063	45.858	0.00%
2019-06-27	51.90	-	-	51.75	52.00	89,634	4,651,664	51.896	46.15	-	-	46.02	46.24	100,804	46.146	1.47%
2019-06-26	51.15	-	-	51.10	51.15	1,100	56,260	51.146	45.48	-	-	45.44	45.48	1,237	45.478	-0.10%
2019-06-25	51.20	-	51.20	51.05	51.35	7,580	387,729	51.152	45.53	-	45.53	45.39	45.66	8,525	45.483	-0.78%
2019-06-24	51.60	-	-	51.40	51.65	11,565	596,021	51.537	45.88	-	-	45.70	45.93	13,006	45.826	0.10%
2019-06-21	51.55	51.30	-	51.30	51.55	17,035	875,836	51.414	45.84	45.62	-	45.62	45.84	19,158	45.717	-0.19%
2019-06-20	51.65	51.20	51.55	51.20	51.65	731,592	37,759,921	51.613	45.93	45.53	45.84	45.53	45.93	822,762	45.894	1.37%
2019-06-19	50.95	-	-	50.75	51.00	33,244	1,692,898	50.923	45.30	-	-	45.13	45.35	37,387	45.281	2.31%
2019-06-18	49.80	-	-	49.65	49.90	8,371	416,811	49.792	44.28	-	-	44.15	44.37	9,414	44.275	0.61%
2019-06-17	49.50	-	-	49.50	49.65	51,476	2,553,410	49.604	44.01	-	-	44.01	44.15	57,891	44.107	-0.10%
2019-06-14	49.55	-	-	49.50	49.60	8,082	400,580	49.565	44.06	-	-	44.01	44.10	9,089	44.072	-0.40%
2019-06-13	49.75	49.00	-	49.45	49.75	21,701	1,077,260	49.641	44.24	43.57	-	43.97	44.24	24,405	44.140	-0.30%
2019-06-12	49.90	-	-	49.80	50.00	5,329	265,816	49.881	44.37	-	-	44.28	44.46	5,993	44.354	-1.09%
2019-06-11	50.45	-	-	50.05	50.95	2,912	146,587	50.339	44.86	-	-	44.50	45.30	3,275	44.761	1.10%
2019-06-10	49.90	49.90	-	49.80	50.05	8,893	444,511	49.984	44.37	44.37	-	44.28	44.50	10,001	44.446	1.11%
2019-06-06	49.35	-	-	49.20	49.40	166,972	8,223,907	49.253	43.88	-	-	43.75	43.93	187,780	43.795	-0.30%
2019-06-05	49.50	49.00	-	49.35	49.55	166,765	8,260,186	49.532	44.01	43.57	-	43.88	44.06	187,547	44.043	0.81%
2019-06-04	49.10	49.00	49.20	49.10	49.45	14,077	694,595	49.343	43.66	43.57	43.75	43.66	43.97	15,831	43.875	-0.30%
2019-06-03	49.25	48.00	-	49.10	49.35	39,568	1,949,965	49.281	43.79	42.68	-	43.66	43.88	44,499	43.820	0.82%
2019-05-31	48.85	48.00	-	48.90	49.10	45,393	2,225,607	49.030	43.44	42.68	-	43.48	43.66	51,050	43.597	-0.41%
2019-05-30	49.05	48.50	-	48.65	49.05	7,508	365,596	48.694	43.61	43.13	-	43.26	43.61	8,444	43.298	0.62%
2019-05-29	48.75	48.50	-	48.75	48.95	14,637	715,575	48.888	43.35	43.13	-	43.35	43.53	16,461	43.471	-0.91%
2019-05-28	49.20	49.00	-	49.05	49.30	18,148	894,290	49.278	43.75	43.57	-	43.61	43.84	20,410	43.817	0.61%
2019-05-27	48.90	48.85	-	48.75	49.10	35,669	1,744,801	48.917	43.48	43.44	-	43.35	43.66	40,114	43.496	1.24%
2019-05-24	48.30	48.30	-	48.30	48.95	56,421	2,746,025	48.670	42.95	42.95	-	42.95	43.53	63,452	43.277	-0.62%
2019-05-23	48.60	48.55	-	48.60	49.10	64,318	3,133,840	48.724	43.21	43.17	-	43.21	43.66	72,333	43.325	-1.22%
2019-05-22	49.20	49.10	-	49.20	49.45	23,656	1,167,532	49.355	43.75	43.66	-	43.75	43.97	26,604	43.886	-0.10%
2019-05-21	49.25	49.10	-	49.25	49.55	33,218	1,639,787	49.364	43.79	43.66	-	43.79	44.06	37,358	43.894	-0.61%
2019-05-20	49.55	49.10	-	49.40	49.55	34,542	1,710,736	49.526	44.06	43.66	-	43.93	44.06	38,847	44.038	-0.30%
2019-05-17	49.70	49.10	-	49.60	50.10	22,934	1,143,922	49.879	44.19	43.66	-	44.10	44.55	25,792	44.352	-0.70%
2019-05-16	50.05	50.00	-	50.05	50.40	89,079	4,466,949	50.146	44.50	44.46	-	44.50	44.82	100,180	44.589	-0.69%
2019-05-15	50.40	50.20	-	50.30	50.55	8,275	417,172	50.414	44.82	44.64	-	44.73	44.95	9,306	44.827	0.60%
2019-05-14	50.10	50.00	-	49.70	50.10	351,973	17,547,126	49.854	44.55	44.46	-	44.19	44.55	395,836	44.329	-2.15%
2019-05-10	51.20	-	-	51.20	51.55	177,900	9,146,085	51.411	45.53	-	-	45.53	45.84	200,070	45.714	0.89%
2019-05-09	50.75	-	50.75	50.75	51.85	64,000	3,297,680	51.526	45.13	-	45.13	45.13	46.10	71,976	45.817	-2.78%
2019-05-08	52.20	52.05	52.25	52.10	52.85	151,587	7,917,268	52.229	46.42	46.28	46.46	46.33	46.99	170,478	46.442	-1.14%
2019-05-07	52.80	52.00	52.85	52.45	52.85	61,031	3,214,305	52.667	46.95	46.24	46.99	46.64	46.99	68,637	46.831	0.57%
2019-05-06	52.50	51.90	54.35	52.30	52.90	30,600	1,611,650	52.668	46.68	46.15	48.33	46.50	47.04	34,413	46.832	-2.05%
2019-05-03	53.60	52.75	54.35	53.20	53.75	3,447	183,861	53.339	47.66	46.90	48.33	47.30	47.79	3,877	47.429	-0.09%
2019-05-02	53.65	53.40	54.35	53.40	53.75	37,507	2,011,332	53.626	47.71	47.48	48.33	47.48	47.79	42,181	47.683	0.56%
2019-04-30	53.35	52.25	54.35	53.10	53.50	39,792	2,121,783	53.322	47.44	46.46	48.33	47.22	47.57	44,751	47.413	-0.47%
2019-04-29	53.60	52.25	53.65	53.25	53.75	72,271	3,870,628	53.557	47.66	46.46	47.71	47.35	47.79	81,277	47.622	0.94%
2019-04-26	53.10	53.00	56.20	52.95	53.25	41,242	2,189,504	53.089	47.22	47.13	49.97	47.08	47.35	46,382	47.206	-0.09%
2019-04-25	53.15	53.00	53.80	53.30	53.65	17,400	932,210	53.575	47.26	47.13	47.84	47.39	47.71	19,568	47.639	-0.93%
2019-04-24	53.65	53.30	56.20	53.35	54.10	34,766	1,861,322	53.539	47.71	47.39	49.97	47.44	48.11	39,099	47.606	-0.19%
2019-04-23	53.75	53.30	56.20	53.75	53.80	18,360	986,870	53.751	47.79	47.39	49.97	47.79	47.84	20,648	47.795	-0.37%
2019-04-18	53.95	53.30	56.20	53.95	54.35	17,031	921,221	54.091	47.97	47.39	49.97	47.97	48.33	19,153	48.097	-0.64%
2019-04-17	54.30	53.30	56.20	54.10	54.35	658,472	35,686,561	54.196	48.28	47.39	49.97	48.11	48.33	740,530	48.191	0.56%
2019-04-16	54.00	54.00	54.05	53.80	53.95	16,583	892,225	53.804	48.02	48.02	48.06	47.84	47.97	18,650	47.842	0.09%
2019-04-15	53.95	53.85	54.00	54.05	54.20	11,853	640,927	54.073	47.97	47.88	48.02	48.06	48.19	13,330	48.081	0.65%
2019-04-12	53.60	53.30	53.70	53.45	53.60	11,589	620,805	53.569	47.66	47.39	47.75	47.53	47.66	13,033	47.633	-0.19%
2019-04-11	53.70	53.00	53.80	53.70	53.80	28,112	1,511,338	53.761	47.75	47.13	47.84	47.75	47.84	31,615	47.804	-0.65%
2019-04-10	54.05	53.70	-	53.70	53.90	5,941	319,729	53.817	48.06	47.75	-	47.75	47.93	6,681	47.854	0.28%
2019-04-09	53.90	53.70	53.95	53.70	54.05	30,429	1,639,783	53.889	47.93	47.75	47.97	47.75	48.06	34,221	47.917	0.37%
2019-04-08	53.70	52.25	53.75	53.60	54.05	67,056	3,605,495	53.768	47.75	46.46	47.79	47.66	48.06	75,412	47.810	0.28%
2019-04-04	53.55	53.55	53.60	53.45	53.80	33,455	1,796,225	53.691	47.62	47.62	47.66	47.53	47.84	37,624	47.741	-0.46%
2019-04-03	53.80	52.25	53.80	53.15	53.85	143,235	7,680,602	53.622	47.84	46.46	47.84	47.26	47.88	161,085	47.680	1.32%
2019-04-02	53.10	52.25	53.25	53.00	53.40	54,644	2,904,819	53.159	47.22	46.46	47.35	47.13	47.48	61,454	47.268	0.00%
2019-04-01	53.10	52.35	57.50	53.00	53.15	65,900	3,498,770	53.092	47.22	46.55	51.13	47.13	47.26	74,112	47.209	1.53%
2019-03-29	52.30	52.30	52.70	51.75	52.30	32,579	1,696,979	52.088	46.50	46.50	46.86	46.02	46.50	36,639	46.316	0.97%
2019-03-28	51.80	51.50	52.70	51.45	51.85	17,492	903,346	51.643	46.06	45.79	46.86	45.75	46.10	19,672	45.921	-0.29%
2019-03-27	51.95	51.00	52.70	51.90	52.05	21,230	1,101,847	51.901	46.19	45.35	46.86	46.15	46.28	23,876	46.149	0.39%
2019-03-26	51.75	50.65	52.70	51.75	52.05	34,439	1,788,985	51.947	46.02	45.04	46.86	46.02	46.28	38,731	46.190	0.39%
2019-03-25	51.55	50.70	52.70	51.40	51.75	32,457	1,675,533	51.623	45.84	45.08	46.86	45.70	46.02	36,502	45.903	-2.00%
2019-03-22	52.60	51.55	57.50	52.40	53.00	41,678	2,200,133	52.789	46.77	45.84	51.13	46.59	47.13	46,872	46.939	-0.28%
2019-03-21	52.75	52.50	57.50	52.80	53.10	56,449	2,992,850	53.019	46.90	46.68	51.13	46.95	47.22	63,484	47.144	-0.09%
2019-03-20	52.80	52.50	-	52.40	52.80	444,962	23,434,206	52.666	46.95	46.68	-	46.59	46.95	500,413	46.830	0.19%
2019-03-19	52.70	52.70	-	52.50	52.85	168,575	8,882,648	52.693	46.86	46.86	-	46.68	46.99	189,583	46.854	0.00%
2019-03-18	52.70	52.00	52.60	52.00	52.70	32,429	1,697,888	52.357	46.86	46.24	46.77	46.24	46.86	36,470	46.555	1.25%
2019-03-15	52.05	51.85	52.10	51.95	52.05	626,585	32,582,372	52.000	46.28	46.10	46.33	46.19	46.28	704,669	46.238	0.68%
2019-03-14	51.70	-	-	51.60	51.95	221,915	11,477,644	51.721	45.97	-	-	45.88	46.19	249,570	45.990	-0.10%
2019-03-13	51.75	51.60	-	51.55	51.85	37,202	1,924,757	51.738	46.02	45.88	-	45.84	46.10	41,838	46.005	-0.48%
2019-03-12	52.00	-	-	51.70	52.05	61,834	3,214,721	51.990	46.24	-	-	45.97	46.28	69,540	46.229	0.58%
2019-03-11	51.70	50.90	51.80	51.10	51.70	49,282	2,528,649	51.310	45.97	45.26	46.06	45.44	45.97	55,423	45.624	1.67%
2019-03-08	50.85	50.50	-	50.65	51.90	552,764	28,567,010	51.680	45.22	44.90	-	45.04	46.15	621,649	45.954	-2.02%
2019-03-07	51.90	51.85	-	51.90	52.30	36,565	1,906,214	52.132	46.15	46.10	-	46.15	46.50	41,122	46.355	-0.76%
2019-03-06	52.30	52.10	-	52.15	52.30	17,437	910,916	52.240	46.50	46.33	-	46.37	46.50	19,610	46.452	0.48%
2019-03-05	52.05	51.85	-	51.50	52.05	27,244	1,408,845	51.712	46.28	46.10	-	45.79	46.28	30,639	45.982	0.29%
2019-03-04	51.90	51.20	-	51.70	52.30	218,409	11,357,807	52.003	46.15	45.53	-	45.97	46.50	245,627	46.240	0.10%
2019-03-01	51.85	51.85	-	51.65	51.90	22,477	1,162,153	51.704	46.10	46.10	-	45.93	46.15	25,278	45.975	0.58%
2019-02-28	51.55	-	52.00	51.55	52.15	18,100	941,555	52.020	45.84	-	46.24	45.84	46.37	20,356	46.255	-1.34%
2019-02-27	52.25	-	52.25	52.00	52.50	27,537	1,440,561	52.314	46.46	-	46.46	46.24	46.68	30,969	46.517	0.00%
2019-02-26	52.25	52.20	52.25	52.10	52.45	67,510	3,529,867	52.287	46.46	46.42	46.46	46.33	46.64	75,923	46.493	0.00%
2019-02-25	52.25	52.20	-	51.80	52.40	75,440	3,942,554	52.261	46.46	46.42	-	46.06	46.59	84,841	46.470	0.87%
2019-02-22	51.80	50.00	-	51.20	51.80	26,751	1,375,048	51.402	46.06	44.46	-	45.53	46.06	30,085	45.706	0.58%
2019-02-21	51.50	50.00	-	51.10	51.85	34,706	1,786,088	51.463	45.79	44.46	-	45.44	46.10	39,031	45.761	0.19%
2019-02-20	51.40	51.15	51.50	51.05	51.50	56,020	2,874,910	51.319	45.70	45.48	45.79	45.39	45.79	63,001	45.633	1.28%
2019-02-19	50.75	50.00	51.50	50.50	51.05	23,367	1,185,480	50.733	45.13	44.46	45.79	44.90	45.39	26,279	45.111	0.00%
2019-02-18	50.75	50.85	51.50	50.70	51.15	25,000	1,272,755	50.910	45.13	45.22	45.79	45.08	45.48	28,115	45.269	1.00%
2019-02-15	50.25	50.00	-	50.25	50.80	20,626	1,042,703	50.553	44.68	44.46	-	44.68	45.17	23,196	44.951	-2.05%
2019-02-14	51.30	50.80	-	50.90	51.35	13,086	668,779	51.106	45.62	45.17	-	45.26	45.66	14,717	45.443	-0.29%
2019-02-13	51.45	50.80	-	51.00	51.50	33,793	1,731,980	51.253	45.75	45.17	-	45.35	45.79	38,004	45.573	0.88%
2019-02-12	51.00	50.80	-	50.75	51.00	109,147	5,564,464	50.981	45.35	45.17	-	45.13	45.35	122,749	45.332	0.20%
2019-02-11	50.90	-	-	50.45	50.90	171,966	8,703,855	50.614	45.26	-	-	44.86	45.26	193,396	45.005	0.30%
2019-02-08	50.75	50.40	-	50.35	50.80	56,424	2,855,019	50.599	45.13	44.82	-	44.77	45.17	63,456	44.992	-0.20%
2019-02-04	50.85	50.60	-	50.70	50.95	14,900	756,545	50.775	45.22	44.99	-	45.08	45.30	16,757	45.148	-0.20%
2019-02-01	50.95	50.85	-	50.80	53.00	8,689	445,084	51.224	45.30	45.22	-	45.17	47.13	9,772	45.548	0.20%
2019-01-31	50.85	50.45	52.50	50.50	51.00	100,504	5,101,887	50.763	45.22	44.86	46.68	44.90	45.35	113,029	45.138	2.01%
2019-01-30	49.85	49.85	52.50	49.85	49.95	6,155	306,888	49.860	44.33	44.33	46.68	44.33	44.42	6,922	44.335	0.00%
2019-01-29	49.85	-	52.50	49.75	49.85	5,414	269,310	49.743	44.33	-	46.68	44.24	44.33	6,089	44.231	-0.50%
2019-01-28	50.10	-	50.10	50.25	50.30	1,200	60,350	50.292	44.55	-	44.55	44.68	44.73	1,350	44.719	-0.20%
2019-01-25	50.20	-	50.20	49.60	50.20	321,733	16,130,201	50.135	44.64	-	44.64	44.10	44.64	361,827	44.580	2.24%
2019-01-24	49.10	49.05	52.50	49.00	49.20	5,475	268,768	49.090	43.66	43.61	46.68	43.57	43.75	6,157	43.650	0.20%
2019-01-23	49.00	-	52.50	49.00	49.15	7,056	346,508	49.108	43.57	-	46.68	43.57	43.70	7,935	43.667	0.00%
2019-01-22	49.00	-	52.50	49.00	49.40	3,000	147,960	49.320	43.57	-	46.68	43.57	43.93	3,374	43.855	-0.91%
2019-01-21	49.45	49.00	52.50	49.25	49.50	6,826	337,153	49.393	43.97	43.57	46.68	43.79	44.01	7,677	43.919	0.41%
2019-01-18	49.25	49.00	52.50	49.25	49.25	11,796	580,953	49.250	43.79	43.57	46.68	43.79	43.79	13,266	43.793	0.92%
2019-01-17	48.80	48.50	52.50	48.65	49.15	38,610	1,891,847	48.999	43.39	43.13	46.68	43.26	43.70	43,422	43.569	0.00%
2019-01-16	48.80	48.30	52.50	48.30	48.80	21,897	1,064,533	48.616	43.39	42.95	46.68	42.95	43.39	24,626	43.228	0.51%
2019-01-15	48.55	48.45	52.50	48.30	48.60	13,188	637,659	48.352	43.17	43.08	46.68	42.95	43.21	14,831	42.994	1.36%
2019-01-14	47.90	-	52.50	47.80	48.40	35,884	1,724,464	48.057	42.59	-	46.68	42.50	43.04	40,356	42.731	-1.34%
2019-01-11	48.55	48.20	48.55	48.10	48.55	292,669	14,188,923	48.481	43.17	42.86	43.17	42.77	43.17	329,141	43.109	1.04%
2019-01-10	48.05	48.05	52.50	47.75	48.15	56,386	2,703,851	47.953	42.73	42.73	46.68	42.46	42.81	63,413	42.639	0.31%
2019-01-09	47.90	-	52.50	47.65	48.10	40,516	1,940,980	47.907	42.59	-	46.68	42.37	42.77	45,565	42.598	2.13%
2019-01-08	46.90	47.00	52.50	46.90	47.35	18,044	850,738	47.148	41.70	41.79	46.68	41.70	42.10	20,293	41.924	-0.42%
2019-01-07	47.10	46.85	52.50	47.00	47.40	25,707	1,214,381	47.239	41.88	41.66	46.68	41.79	42.15	28,911	42.005	1.73%
2019-01-04	46.30	45.85	-	45.40	46.30	10,889	500,226	45.939	41.17	40.77	-	40.37	41.17	12,246	40.848	0.98%
2019-01-03	45.85	45.30	-	45.85	45.85	2,475	113,448	45.838	40.77	40.28	-	40.77	40.77	2,783	40.758	-0.86%
2019-01-02	46.25	46.20	-	46.25	47.45	43,000	1,999,110	46.491	41.13	41.08	-	41.13	42.19	48,359	41.339	-2.53%
2018-12-31	47.45	47.35	47.50	47.20	47.45	2,909	137,847	47.386	42.19	42.10	42.24	41.97	42.19	3,272	42.136	1.17%
2018-12-28	46.90	46.55	-	46.75	47.15	11,663	546,983	46.899	41.70	41.39	-	41.57	41.93	13,116	41.702	0.75%
2018-12-27	46.55	45.00	-	46.55	46.65	2,600	121,140	46.592	41.39	40.01	-	41.39	41.48	2,924	41.429	0.00%
2018-12-24	46.55	46.40	46.60	-	-	0	0	-	41.39	41.26	41.44	-	-	0	-	-0.53%
2018-12-21	46.80	46.55	-	46.45	46.60	1,819	84,638	46.530	41.61	41.39	-	41.30	41.44	2,046	41.374	0.21%
2018-12-20	46.70	-	-	46.50	46.90	36,132	1,692,781	46.850	41.53	-	-	41.35	41.70	40,635	41.658	-1.27%
2018-12-19	47.30	46.90	-	47.00	47.30	19,132	902,341	47.164	42.06	41.70	-	41.79	42.06	21,516	41.938	0.64%
2018-12-18	47.00	47.00	-	46.80	47.40	52,624	2,481,773	47.161	41.79	41.79	-	41.61	42.15	59,182	41.935	-0.84%
2018-12-17	47.40	47.40	47.55	47.40	48.00	41,984	1,998,141	47.593	42.15	42.15	42.28	42.15	42.68	47,216	42.319	0.02%
2018-12-14	48.25	48.15	-	48.15	48.30	28,251	1,363,461	48.262	42.14	42.05	-	42.05	42.18	32,348	42.150	-1.83%
2018-12-13	49.15	48.95	-	49.00	49.15	215,740	10,601,761	49.141	42.92	42.75	-	42.79	42.92	247,027	42.917	1.76%
2018-12-12	48.30	48.20	-	48.25	48.50	27,065	1,309,588	48.387	42.18	42.10	-	42.14	42.36	30,990	42.258	0.94%
2018-12-11	47.85	47.70	-	47.60	47.85	30,880	1,472,366	47.680	41.79	41.66	-	41.57	41.79	35,358	41.641	0.10%
2018-12-10	47.80	47.00	-	47.55	48.65	27,368	1,310,411	47.881	41.75	41.05	-	41.53	42.49	31,337	41.817	-1.75%
2018-12-07	48.65	-	-	48.65	48.90	41,892	2,041,696	48.737	42.49	-	-	42.49	42.71	47,967	42.564	-0.21%
2018-12-06	48.75	48.55	48.65	48.30	48.80	49,300	2,396,590	48.612	42.58	42.40	42.49	42.18	42.62	56,450	42.455	-1.71%
2018-12-05	49.60	49.60	-	49.45	50.25	52,987	2,637,846	49.783	43.32	43.32	-	43.19	43.89	60,671	43.478	-1.49%
2018-12-04	50.35	50.25	50.45	50.05	50.55	42,513	2,138,043	50.292	43.97	43.89	44.06	43.71	44.15	48,678	43.922	-3.91%
2018-12-03	52.40	50.35	52.40	50.35	52.40	403,299	20,440,789	50.684	45.76	43.97	45.76	43.97	45.76	461,786	44.265	6.07%
2018-11-30	49.40	-	-	49.40	49.45	5,456	269,626	49.418	43.14	-	-	43.14	43.19	6,247	43.159	-0.20%
2018-11-29	49.50	-	-	49.60	49.60	457	22,644	49.549	43.23	-	-	43.32	43.32	523	43.274	0.71%
2018-11-28	49.15	-	-	49.05	49.50	48,757	2,412,068	49.471	42.92	-	-	42.84	43.23	55,828	43.206	1.13%
2018-11-27	48.60	-	-	48.60	48.80	5,634	274,201	48.669	42.44	-	-	42.44	42.62	6,451	42.505	0.00%
2018-11-26	48.60	-	-	48.20	48.70	24,227	1,173,718	48.447	42.44	-	-	42.10	42.53	27,740	42.311	1.57%
2018-11-23	47.85	-	-	47.85	48.20	9,469	455,395	48.093	41.79	-	-	41.79	42.10	10,842	42.002	-0.62%
2018-11-22	48.15	48.00	-	48.05	48.25	11,465	551,775	48.127	42.05	41.92	-	41.96	42.14	13,128	42.031	0.21%
2018-11-21	48.05	47.90	-	47.85	48.00	6,300	301,945	47.928	41.96	41.83	-	41.79	41.92	7,214	41.858	-0.31%
2018-11-20	48.20	-	-	48.10	48.55	23,721	1,145,836	48.305	42.10	-	-	42.01	42.40	27,161	42.187	-1.13%
2018-11-19	48.75	-	-	48.60	49.15	26,523	1,295,751	48.854	42.58	-	-	42.44	42.92	30,369	42.666	0.10%
2018-11-16	48.70	-	48.70	48.70	48.70	2,000	97,400	48.700	42.53	-	42.53	42.53	42.53	2,290	42.532	0.00%
2018-11-15	48.70	46.80	-	48.10	48.70	14,784	712,483	48.193	42.53	40.87	-	42.01	42.53	16,928	42.089	1.88%
2018-11-14	47.80	46.80	-	47.80	47.95	19,475	931,886	47.850	41.75	40.87	-	41.75	41.88	22,299	41.790	0.21%
2018-11-13	47.70	47.70	-	47.10	47.80	6,192	293,236	47.357	41.66	41.66	-	41.13	41.75	7,090	41.359	-0.52%
2018-11-12	47.95	47.75	-	47.85	48.20	15,259	732,903	48.031	41.88	41.70	-	41.79	42.10	17,472	41.948	-0.21%
2018-11-09	48.05	-	-	48.20	48.30	10,692	515,877	48.249	41.96	-	-	42.10	42.18	12,243	42.138	-2.44%
2018-11-08	49.25	49.00	-	49.10	49.40	18,404	906,674	49.265	43.01	42.79	-	42.88	43.14	21,073	43.025	1.34%
2018-11-07	48.60	-	-	48.55	48.95	19,692	958,650	48.682	42.44	-	-	42.40	42.75	22,548	42.516	0.10%
2018-11-06	48.55	48.55	-	48.30	48.45	8,426	407,571	48.371	42.40	42.40	-	42.18	42.31	9,648	42.244	0.52%
2018-11-05	48.30	47.25	-	48.15	48.60	22,200	1,073,060	48.336	42.18	41.27	-	42.05	42.44	25,419	42.214	-2.42%
2018-11-02	49.50	49.00	-	48.40	49.50	10,826	531,321	49.078	43.23	42.79	-	42.27	43.23	12,396	42.862	4.65%
2018-11-01	47.30	-	-	47.35	47.50	13,941	661,772	47.470	41.31	-	-	41.35	41.48	15,963	41.457	1.61%
2018-10-31	46.55	-	-	46.20	46.50	8,467	392,925	46.407	40.65	-	-	40.35	40.61	9,695	40.529	1.09%
2018-10-30	46.05	-	-	45.85	46.30	12,820	592,368	46.207	40.22	-	-	40.04	40.44	14,679	40.354	-0.11%
2018-10-29	46.10	-	47.45	46.10	46.10	200	9,220	46.100	40.26	-	41.44	40.26	40.26	229	40.261	0.11%
2018-10-26	46.05	45.90	-	45.80	46.20	2,810	128,877	45.864	40.22	40.09	-	40.00	40.35	3,218	40.055	-0.75%
2018-10-25	46.40	46.40	47.95	46.05	46.35	19,601	906,210	46.233	40.52	40.52	41.88	40.22	40.48	22,444	40.377	-1.80%
2018-10-24	47.25	45.00	48.95	47.50	47.65	13,883	660,807	47.598	41.27	39.30	42.75	41.48	41.61	15,896	41.570	0.00%
2018-10-23	47.25	45.00	47.60	47.25	48.95	234,334	11,146,771	47.568	41.27	39.30	41.57	41.27	42.75	268,317	41.543	-2.58%
2018-10-22	48.50	48.40	48.95	47.80	48.60	17,071	819,585	48.010	42.36	42.27	42.75	41.75	42.44	19,547	41.930	1.57%
2018-10-19	47.75	45.00	48.70	47.35	47.70	9,794	464,405	47.417	41.70	39.30	42.53	41.35	41.66	11,214	41.412	0.00%
2018-10-18	47.75	45.00	-	47.65	48.05	13,244	633,148	47.806	41.70	39.30	-	41.61	41.96	15,165	41.752	-0.10%
2018-10-16	47.80	47.65	-	47.10	48.05	13,400	640,630	47.808	41.75	41.61	-	41.13	41.96	15,343	41.753	-0.21%
2018-10-15	47.90	45.00	-	46.65	48.45	15,200	727,360	47.853	41.83	39.30	-	40.74	42.31	17,404	41.792	-0.42%
2018-10-12	48.10	45.00	-	47.30	48.15	44,458	2,132,301	47.962	42.01	39.30	-	41.31	42.05	50,905	41.888	2.67%
2018-10-11	46.85	45.00	-	46.60	47.15	18,259	855,220	46.838	40.92	39.30	-	40.70	41.18	20,907	40.906	-4.49%
2018-10-10	49.05	45.00	-	49.35	49.35	7,500	370,125	49.350	42.84	39.30	-	43.10	43.10	8,588	43.100	-0.10%
2018-10-09	49.10	45.00	-	49.10	49.30	4,462	219,360	49.162	42.88	39.30	-	42.88	43.06	5,109	42.935	-0.30%
2018-10-08	49.25	49.40	-	49.25	49.80	14,039	696,212	49.591	43.01	43.14	-	43.01	43.49	16,075	43.310	-1.20%
2018-10-05	49.85	49.00	-	49.85	50.45	42,214	2,108,440	49.947	43.54	42.79	-	43.54	44.06	48,336	43.621	-0.89%
2018-10-04	50.30	50.65	-	50.30	51.60	51,084	2,584,278	50.589	43.93	44.24	-	43.93	45.06	58,492	44.182	-2.52%
2018-10-03	51.60	45.00	-	51.45	51.60	26,647	1,373,805	51.556	45.06	39.30	-	44.93	45.06	30,511	45.026	0.19%
2018-10-02	51.50	51.70	-	51.50	52.10	15,820	818,532	51.740	44.98	45.15	-	44.98	45.50	18,114	45.187	-1.90%
2018-09-28	52.50	52.35	-	52.45	52.65	16,128	846,862	52.509	45.85	45.72	-	45.81	45.98	18,467	45.858	0.19%
2018-09-27	52.40	52.30	-	52.35	52.65	34,274	1,796,385	52.413	45.76	45.68	-	45.72	45.98	39,244	45.774	0.00%
2018-09-26	52.40	52.40	-	52.40	52.55	25,643	1,345,453	52.469	45.76	45.76	-	45.76	45.89	29,362	45.823	0.58%
2018-09-24	52.10	45.00	-	52.05	52.40	45,265	2,360,605	52.151	45.50	39.30	-	45.46	45.76	51,829	45.546	-1.51%
2018-09-21	52.90	52.60	-	52.25	52.90	77,792	4,095,089	52.642	46.20	45.94	-	45.63	46.20	89,073	45.974	1.15%
2018-09-20	52.30	52.30	-	52.05	52.35	14,861	775,727	52.199	45.68	45.68	-	45.46	45.72	17,016	45.588	0.77%
2018-09-19	51.90	45.00	-	51.50	52.00	7,902	410,333	51.928	45.33	39.30	-	44.98	45.41	9,048	45.351	0.78%
2018-09-18	51.50	51.20	-	51.05	51.60	8,968	459,157	51.200	44.98	44.72	-	44.58	45.06	10,269	44.715	0.00%
2018-09-17	51.50	51.25	-	51.35	51.55	8,947	460,310	51.449	44.98	44.76	-	44.85	45.02	10,245	44.932	-1.44%
2018-09-14	52.25	45.00	-	51.45	52.25	12,609	655,795	52.010	45.63	39.30	-	44.93	45.63	14,438	45.423	1.95%
2018-09-13	51.25	45.00	51.45	51.05	51.30	19,659	1,005,691	51.157	44.76	39.30	44.93	44.58	44.80	22,510	44.678	1.69%
2018-09-12	50.40	49.90	51.45	50.40	50.65	4,098	206,819	50.468	44.02	43.58	44.93	44.02	44.24	4,692	44.076	-0.49%
2018-09-11	50.65	50.00	51.45	50.65	50.90	1,600	81,390	50.869	44.24	43.67	44.93	44.24	44.45	1,832	44.426	-0.98%
2018-09-10	51.15	51.00	51.45	51.00	51.45	22,194	1,134,221	51.105	44.67	44.54	44.93	44.54	44.93	25,413	44.632	-0.58%
2018-09-07	51.45	50.75	51.85	51.35	51.90	8,220	423,641	51.538	44.93	44.32	45.28	44.85	45.33	9,412	45.010	-0.10%
2018-09-06	51.50	50.80	52.00	51.45	51.95	8,559	442,934	51.751	44.98	44.37	45.41	44.93	45.37	9,800	45.196	-0.96%
2018-09-05	52.00	50.00	-	52.00	54.00	131,349	6,897,572	52.513	45.41	43.67	-	45.41	47.16	150,397	45.862	-2.16%
2018-09-04	53.15	52.60	-	52.80	53.20	47,414	2,517,624	53.099	46.42	45.94	-	46.11	46.46	54,290	46.374	-0.09%
2018-09-03	53.20	50.00	-	53.05	53.30	500	26,575	53.150	46.46	43.67	-	46.33	46.55	573	46.418	-0.09%
2018-08-31	53.25	52.00	-	52.95	53.30	14,023	744,839	53.116	46.51	45.41	-	46.24	46.55	16,057	46.388	-0.75%
2018-08-30	53.65	53.65	-	53.65	53.80	7,598	408,308	53.739	46.86	46.86	-	46.86	46.99	8,700	46.933	-0.46%
2018-08-29	53.90	53.30	-	53.80	54.05	62,186	3,350,749	53.883	47.07	46.55	-	46.99	47.20	71,204	47.058	-0.09%
2018-08-28	53.95	53.30	-	53.80	53.95	4,985	268,729	53.908	47.12	46.55	-	46.99	47.12	5,708	47.080	0.84%
2018-08-27	53.50	53.30	-	53.30	53.55	6,918	369,604	53.426	46.72	46.55	-	46.55	46.77	7,921	46.660	1.52%
2018-08-24	52.70	51.60	-	52.50	52.70	3,741	196,965	52.650	46.03	45.06	-	45.85	46.03	4,284	45.982	-0.66%
2018-08-23	53.05	51.60	-	52.85	53.10	96,135	5,097,199	53.021	46.33	45.06	-	46.16	46.37	110,077	46.306	0.28%
2018-08-22	52.90	51.60	-	52.80	52.95	39,788	2,106,186	52.935	46.20	45.06	-	46.11	46.24	45,558	46.231	0.57%
2018-08-21	52.60	51.60	-	52.50	52.75	18,743	985,900	52.601	45.94	45.06	-	45.85	46.07	21,461	45.939	0.67%
2018-08-20	52.25	51.95	-	51.95	52.25	8,435	439,112	52.058	45.63	45.37	-	45.37	45.63	9,658	45.465	1.26%
2018-08-17	51.60	51.60	-	51.60	51.95	9,166	473,275	51.634	45.06	45.06	-	45.06	45.37	10,495	45.094	0.58%
2018-08-16	51.30	45.00	51.40	51.25	51.60	80,624	4,152,499	51.505	44.80	39.30	44.89	44.76	45.06	92,316	44.981	-0.58%
2018-08-15	51.60	51.50	51.60	51.50	52.45	15,253	791,035	51.861	45.06	44.98	45.06	44.98	45.81	17,465	45.293	-1.99%
2018-08-14	52.65	52.45	-	52.35	52.75	25,516	1,339,567	52.499	45.98	45.81	-	45.72	46.07	29,216	45.850	0.10%
2018-08-13	52.60	52.75	-	52.60	53.00	2,485	130,918	52.683	45.94	46.07	-	45.94	46.29	2,845	46.011	-1.41%
2018-08-10	53.35	44.65	-	53.30	53.65	110,220	5,905,948	53.583	46.59	38.99	-	46.55	46.86	126,204	46.797	-1.48%
2018-08-09	54.15	53.55	-	54.05	54.25	8,011	434,344	54.218	47.29	46.77	-	47.20	47.38	9,173	47.351	0.28%
2018-08-08	54.00	53.55	-	53.75	54.05	23,904	1,289,913	53.962	47.16	46.77	-	46.94	47.20	27,371	47.128	0.84%
2018-08-07	53.55	52.25	53.65	53.20	53.80	34,012	1,820,088	53.513	46.77	45.63	46.86	46.46	46.99	38,944	46.735	0.37%
2018-08-06	53.35	52.25	-	53.05	53.60	32,146	1,714,648	53.339	46.59	45.63	-	46.33	46.81	36,808	46.584	0.66%
2018-08-03	53.00	52.00	-	53.00	53.15	10,580	561,097	53.034	46.29	45.41	-	46.29	46.42	12,114	46.317	-0.28%
2018-08-02	53.15	51.80	-	53.00	53.25	23,838	1,266,273	53.120	46.42	45.24	-	46.29	46.51	27,295	46.392	-1.67%
2018-08-01	54.05	51.80	54.75	54.05	54.30	5,152	278,637	54.083	47.20	45.24	47.82	47.20	47.42	5,899	47.233	0.00%
2018-07-31	54.05	51.80	54.40	53.55	54.40	93,689	5,063,842	54.050	47.20	45.24	47.51	46.77	47.51	107,276	47.204	-0.28%
2018-07-30	54.20	54.00	55.10	53.95	54.30	3,583	194,053	54.159	47.34	47.16	48.12	47.12	47.42	4,103	47.300	-0.28%
2018-07-27	54.35	53.70	55.10	54.20	54.25	1,763	95,588	54.219	47.47	46.90	48.12	47.34	47.38	2,019	47.352	0.09%
2018-07-26	54.30	51.80	55.00	54.25	54.50	11,750	640,310	54.495	47.42	45.24	48.03	47.38	47.60	13,454	47.593	0.46%
2018-07-25	54.05	51.80	-	53.85	54.15	48,430	2,611,655	53.926	47.20	45.24	-	47.03	47.29	55,453	47.096	0.93%
2018-07-24	53.55	51.80	-	-	-	13	663	51.000	46.77	45.24	-	-	-	15	44.541	2.98%
2018-07-23	52.00	52.00	-	52.00	53.55	13,748	724,195	52.676	45.41	45.41	-	45.41	46.77	15,742	46.005	-2.80%
2018-07-20	53.50	53.40	-	52.85	53.50	27,718	1,471,735	53.097	46.72	46.64	-	46.16	46.72	31,738	46.372	-0.47%
2018-07-19	53.75	53.35	-	53.20	53.75	166,924	8,917,302	53.421	46.94	46.59	-	46.46	46.94	191,131	46.655	1.13%
2018-07-18	53.15	52.70	-	53.10	53.60	13,147	698,167	53.105	46.42	46.03	-	46.37	46.81	15,054	46.379	0.28%
2018-07-17	53.00	44.65	-	53.00	53.60	24,969	1,330,675	53.293	46.29	38.99	-	46.29	46.81	28,590	46.543	-0.93%
2018-07-16	53.50	53.50	-	53.50	53.65	8,322	445,938	53.585	46.72	46.72	-	46.72	46.86	9,529	46.799	-0.28%
2018-07-13	53.65	44.65	-	53.45	53.90	12,004	642,874	53.555	46.86	38.99	-	46.68	47.07	13,745	46.772	0.85%
2018-07-12	53.20	44.65	-	53.05	53.50	34,404	1,834,823	53.332	46.46	38.99	-	46.33	46.72	39,393	46.577	0.76%
2018-07-11	52.80	52.60	-	52.65	52.85	26,770	1,411,903	52.742	46.11	45.94	-	45.98	46.16	30,652	46.062	-1.58%
2018-07-10	53.65	44.65	-	53.35	53.65	2,921	156,110	53.444	46.86	38.99	-	46.59	46.86	3,345	46.675	0.37%
2018-07-09	53.45	53.35	-	53.30	53.70	21,204	1,133,484	53.456	46.68	46.59	-	46.55	46.90	24,279	46.686	1.71%
2018-07-06	52.55	52.00	52.55	52.00	53.15	12,120	638,963	52.720	45.89	45.41	45.89	45.41	46.42	13,878	46.043	0.48%
2018-07-05	52.30	52.20	-	51.95	52.55	27,175	1,418,120	52.185	45.68	45.59	-	45.37	45.89	31,116	45.575	-0.29%
2018-07-04	52.45	52.30	-	52.30	52.95	21,054	1,108,745	52.662	45.81	45.68	-	45.68	46.24	24,107	45.992	-0.57%
2018-07-03	52.75	52.40	53.60	52.30	54.00	20,694	1,090,085	52.676	46.07	45.76	46.81	45.68	47.16	23,695	46.005	-1.59%
2018-06-29	53.60	52.30	-	53.10	53.60	11,771	627,596	53.317	46.81	45.68	-	46.37	46.81	13,478	46.564	2.10%
2018-06-28	52.50	52.50	-	52.40	52.85	232,809	12,279,345	52.744	45.85	45.85	-	45.76	46.16	266,571	46.064	-1.04%
2018-06-27	53.05	44.65	53.45	53.20	54.00	25,569	1,368,733	53.531	46.33	38.99	46.68	46.46	47.16	29,277	46.751	-1.21%
2018-06-26	53.70	53.70	-	53.20	54.05	19,903	1,073,137	53.918	46.90	46.90	-	46.46	47.20	22,789	47.089	-0.83%
2018-06-25	54.15	44.65	-	54.10	54.65	14,028	761,490	54.284	47.29	38.99	-	47.25	47.73	16,062	47.408	-1.55%
2018-06-22	55.00	54.45	-	54.40	55.00	20,000	1,092,650	54.633	48.03	47.55	-	47.51	48.03	22,900	47.713	0.73%
2018-06-21	54.60	54.60	-	54.60	55.25	10,508	574,730	54.695	47.68	47.68	-	47.68	48.25	12,032	47.767	-1.00%
2018-06-20	55.15	55.15	-	54.85	55.50	10,204	561,886	55.065	48.17	48.17	-	47.90	48.47	11,684	48.091	0.55%
2018-06-19	54.85	54.55	-	54.50	56.40	46,779	2,583,253	55.223	47.90	47.64	-	47.60	49.26	53,563	48.228	-2.66%
2018-06-15	56.35	56.00	-	56.45	56.55	10,600	598,945	56.504	49.21	48.91	-	49.30	49.39	12,137	49.348	-0.27%
2018-06-14	56.50	44.65	-	56.40	57.10	12,297	695,477	56.557	49.34	38.99	-	49.26	49.87	14,080	49.394	-1.22%
2018-06-13	57.20	57.10	-	57.15	57.55	29,495	1,694,145	57.438	49.96	49.87	-	49.91	50.26	33,772	50.164	-0.61%
2018-06-12	57.55	57.50	-	57.40	57.60	25,162	1,446,952	57.505	50.26	50.22	-	50.13	50.30	28,811	50.222	0.17%
2018-06-11	57.45	57.40	-	57.30	57.55	19,400	1,113,185	57.381	50.17	50.13	-	50.04	50.26	22,213	50.113	0.26%
2018-06-08	57.30	44.65	-	57.20	57.60	2,925	167,941	57.416	50.04	38.99	-	49.96	50.30	3,349	50.144	-1.97%
2018-06-07	58.45	-	-	58.10	58.45	22,114	1,286,204	58.162	51.05	-	-	50.74	51.05	25,321	50.796	1.04%
2018-06-06	57.85	56.50	59.00	57.70	57.75	54,562	3,158,171	57.882	50.52	49.34	51.53	50.39	50.44	62,475	50.551	0.70%
2018-06-05	57.45	56.50	59.00	57.30	57.65	6,181	355,177	57.463	50.17	49.34	51.53	50.04	50.35	7,077	50.185	0.26%
2018-06-04	57.30	56.50	57.50	57.00	57.00	821	46,787	56.988	50.04	49.34	50.22	49.78	49.78	940	49.770	1.42%
2018-06-01	56.50	44.65	60.00	55.65	56.60	36,723	2,066,285	56.267	49.34	38.99	52.40	48.60	49.43	42,049	49.140	0.18%
2018-05-31	56.40	44.65	56.45	56.05	56.45	14,768	830,368	56.228	49.26	38.99	49.30	48.95	49.30	16,910	49.106	1.17%
2018-05-30	55.75	44.65	60.00	55.65	55.90	21,898	1,220,657	55.743	48.69	38.99	52.40	48.60	48.82	25,074	48.683	-1.41%
2018-05-29	56.55	44.65	60.00	56.55	56.85	9,921	561,890	56.636	49.39	38.99	52.40	49.39	49.65	11,360	49.463	-0.96%
2018-05-28	57.10	56.70	57.20	57.05	57.20	6,871	392,040	57.057	49.87	49.52	49.96	49.82	49.96	7,867	49.831	0.71%
2018-05-25	56.70	44.65	57.45	56.70	56.80	1,816	102,929	56.679	49.52	38.99	50.17	49.52	49.61	2,079	49.500	0.00%
2018-05-24	56.70	56.70	57.45	56.40	56.85	14,211	803,349	56.530	49.52	49.52	50.17	49.26	49.65	16,272	49.370	0.53%
2018-05-23	56.40	55.80	57.10	56.40	56.95	45,748	2,593,925	56.700	49.26	48.73	49.87	49.26	49.74	52,382	49.519	-1.23%
2018-05-21	57.10	44.65	-	57.10	57.30	2,824	161,700	57.259	49.87	38.99	-	49.87	50.04	3,234	50.007	-0.09%
2018-05-18	57.15	56.80	-	56.80	57.25	28,143	1,605,072	57.033	49.91	49.61	-	49.61	50.00	32,224	49.809	-0.87%
2018-05-17	57.65	44.65	-	56.80	57.65	82,737	4,737,987	57.266	50.35	38.99	-	49.61	50.35	94,736	50.013	1.05%
2018-05-16	57.05	56.80	57.40	56.75	57.20	7,492	427,861	57.109	49.82	49.61	50.13	49.56	49.96	8,578	49.876	-0.52%
2018-05-15	57.35	44.65	57.50	57.30	57.55	7,100	407,225	57.356	50.09	38.99	50.22	50.04	50.26	8,130	50.091	-0.78%
2018-05-14	57.80	57.20	57.80	57.65	57.95	28,557	1,649,185	57.751	50.48	49.96	50.48	50.35	50.61	32,698	50.436	0.78%
2018-05-11	57.35	57.35	57.45	57.35	57.60	4,073	233,663	57.369	50.09	50.09	50.17	50.09	50.30	4,664	50.103	0.97%
2018-05-10	56.80	56.30	57.50	56.65	56.85	3,009	170,827	56.772	49.61	49.17	50.22	49.48	49.65	3,445	49.582	0.44%
2018-05-09	56.55	56.55	56.75	56.35	56.65	85,964	4,852,470	56.448	49.39	49.39	49.56	49.21	49.48	98,431	49.298	0.09%
2018-05-08	56.50	55.85	56.80	56.50	56.80	4,631	262,745	56.736	49.34	48.78	49.61	49.34	49.61	5,303	49.550	0.44%
2018-05-07	56.25	55.45	56.75	56.10	56.35	60,539	3,403,588	56.221	49.13	48.43	49.56	48.99	49.21	69,318	49.101	0.36%
2018-05-04	56.05	55.30	56.05	56.20	56.35	2,839	159,612	56.221	48.95	48.30	48.95	49.08	49.21	3,251	49.101	-0.53%
2018-05-03	56.35	44.65	-	56.05	56.40	10,558	593,005	56.166	49.21	38.99	-	48.95	49.26	12,089	49.053	-0.70%
2018-05-02	56.75	44.65	-	56.65	56.65	521	29,504	56.630	49.56	38.99	-	49.48	49.48	597	49.457	-0.79%
2018-04-30	57.20	44.65	-	56.75	57.25	20,976	1,197,687	57.098	49.96	38.99	-	49.56	50.00	24,018	49.866	1.60%
2018-04-27	56.30	44.65	56.95	56.00	56.40	2,525	141,540	56.055	49.17	38.99	49.74	48.91	49.26	2,891	48.956	1.17%
2018-04-26	55.65	55.50	55.75	55.65	56.00	40,660	2,264,390	55.691	48.60	48.47	48.69	48.60	48.91	46,557	48.637	-0.62%
2018-04-25	56.00	55.75	56.60	-	-	0	0	-	48.91	48.69	49.43	-	-	0	-	-1.06%
2018-04-24	56.60	55.90	57.20	56.25	56.60	116,587	6,598,612	56.598	49.43	48.82	49.96	49.13	49.43	133,495	49.430	0.18%
2018-04-23	56.50	56.25	56.55	56.40	56.60	7,148	403,173	56.404	49.34	49.13	49.39	49.26	49.43	8,185	49.260	-0.53%
2018-04-20	56.80	56.60	57.25	56.75	57.80	17,383	995,267	57.255	49.61	49.43	50.00	49.56	50.48	19,904	50.004	-1.13%
2018-04-19	57.45	55.70	-	57.40	57.80	28,697	1,654,764	57.663	50.17	48.65	-	50.13	50.48	32,859	50.360	0.79%
2018-04-18	57.00	56.40	57.65	56.85	57.20	8,182	465,970	56.951	49.78	49.26	50.35	49.65	49.96	9,369	49.738	0.88%
2018-04-17	56.50	56.35	57.15	56.05	56.90	16,684	940,675	56.382	49.34	49.21	49.91	48.95	49.69	19,104	49.241	-0.09%
2018-04-16	56.55	56.50	57.35	56.50	56.95	6,868	389,842	56.762	49.39	49.34	50.09	49.34	49.74	7,864	49.573	-1.39%
2018-04-13	57.35	57.20	58.00	57.25	57.45	4,788	274,575	57.347	50.09	49.96	50.65	50.00	50.17	5,482	50.083	-0.09%
2018-04-12	57.40	57.05	-	57.25	57.65	11,480	660,488	57.534	50.13	49.82	-	50.00	50.35	13,145	50.247	-0.17%
2018-04-11	57.50	57.45	-	57.50	57.65	17,199	991,072	57.624	50.22	50.17	-	50.22	50.35	19,693	50.326	0.17%
2018-04-10	57.40	56.60	57.45	57.00	57.45	18,917	1,083,412	57.272	50.13	49.43	50.17	49.78	50.17	21,660	50.018	1.06%
2018-04-09	56.80	56.45	57.00	56.20	56.95	250,657	14,094,996	56.232	49.61	49.30	49.78	49.08	49.74	287,008	49.110	1.25%
2018-04-06	56.10	56.10	56.40	55.95	56.40	36,902	2,071,907	56.146	48.99	48.99	49.26	48.86	49.26	42,254	49.035	0.09%
2018-04-04	56.05	55.10	56.30	56.05	56.50	9,000	505,000	56.111	48.95	48.12	49.17	48.95	49.34	10,305	49.004	-1.06%
2018-04-03	56.65	56.65	57.35	56.35	56.40	5,400	304,505	56.390	49.48	49.48	50.09	49.21	49.26	6,183	49.248	0.35%
2018-03-29	56.45	56.25	57.20	56.10	56.50	123,759	6,985,746	56.446	49.30	49.13	49.96	48.99	49.34	141,707	49.297	-0.09%
2018-03-28	56.50	56.05	56.95	56.50	57.50	6,158	348,818	56.645	49.34	48.95	49.74	49.34	50.22	7,051	49.470	-1.91%
2018-03-27	57.60	44.65	58.35	57.50	58.20	70,298	4,051,186	57.629	50.30	38.99	50.96	50.22	50.83	80,493	50.330	1.41%
2018-03-26	56.80	56.55	57.75	56.35	56.80	19,915	1,128,325	56.657	49.61	49.39	50.44	49.21	49.61	22,803	49.481	-0.09%
2018-03-23	56.85	56.55	57.30	56.40	56.85	16,313	922,518	56.551	49.65	49.39	50.04	49.26	49.65	18,679	49.389	-2.99%
2018-03-22	58.60	58.25	-	58.50	58.75	7,000	410,360	58.623	51.18	50.87	-	51.09	51.31	8,015	51.198	-0.68%
2018-03-21	59.00	58.10	-	59.00	59.40	32,973	1,954,824	59.286	51.53	50.74	-	51.53	51.88	37,755	51.777	0.17%
2018-03-20	58.90	58.90	-	57.60	58.90	136,743	7,938,043	58.051	51.44	51.44	-	50.30	51.44	156,574	50.698	0.34%
2018-03-19	58.70	56.00	59.30	58.55	59.10	16,744	982,689	58.689	51.27	48.91	51.79	51.13	51.61	19,172	51.256	-0.59%
2018-03-16	59.05	58.75	59.20	58.75	59.20	28,495	1,675,852	58.812	51.57	51.31	51.70	51.31	51.70	32,627	51.363	-0.25%
2018-03-15	59.20	59.10	59.20	58.70	59.20	743,410	43,855,566	58.992	51.70	51.61	51.70	51.27	51.70	851,220	51.521	0.42%
2018-03-14	58.95	58.50	59.00	58.60	58.95	6,311	370,510	58.709	51.48	51.09	51.53	51.18	51.48	7,226	51.273	-0.76%
2018-03-13	59.40	59.10	59.75	58.75	59.45	600	35,560	59.267	51.88	51.61	52.18	51.31	51.92	687	51.760	0.93%
2018-03-12	58.85	58.25	59.00	58.80	58.85	2,577	151,589	58.824	51.40	50.87	51.53	51.35	51.40	2,951	51.374	1.55%
2018-03-09	57.95	44.65	-	57.80	58.00	8,725	504,553	57.828	50.61	38.99	-	50.48	50.65	9,990	50.504	0.87%
2018-03-08	57.45	57.30	57.75	57.05	57.45	186,511	10,703,966	57.391	50.17	50.04	50.44	49.82	50.17	213,559	50.122	0.70%
2018-03-07	57.05	56.90	57.35	57.05	57.30	54,218	3,105,748	57.283	49.82	49.69	50.09	49.82	50.04	62,081	50.028	-0.52%
2018-03-06	57.35	57.10	57.90	56.65	57.35	51,585	2,938,003	56.955	50.09	49.87	50.57	49.48	50.09	59,066	49.741	2.23%
2018-03-05	56.10	56.00	56.65	56.25	56.90	21,062	1,190,462	56.522	48.99	48.91	49.48	49.13	49.69	24,116	49.363	-1.23%
2018-03-02	56.80	56.75	56.95	56.75	56.80	4,781	271,555	56.799	49.61	49.56	49.74	49.56	49.61	5,474	49.605	-1.05%
2018-03-01	57.40	57.30	57.65	56.95	57.30	34,228	1,960,414	57.275	50.13	50.04	50.35	49.74	50.04	39,192	50.021	0.17%
2018-02-28	57.30	57.20	57.30	57.20	58.80	77,209	4,435,620	57.450	50.04	49.96	50.04	49.96	51.35	88,406	50.173	-1.46%
2018-02-27	58.15	58.15	58.40	58.15	58.85	9,042	527,562	58.346	50.79	50.79	51.00	50.79	51.40	10,353	50.956	-0.26%
2018-02-26	58.30	58.30	58.95	58.30	58.40	9,662	563,917	58.364	50.92	50.92	51.48	50.92	51.00	11,063	50.972	0.78%
2018-02-23	57.85	57.75	-	57.65	57.85	8,229	475,552	57.790	50.52	50.44	-	50.35	50.52	9,422	50.470	1.05%
2018-02-22	57.25	57.00	57.30	57.20	57.50	70,912	4,065,119	57.326	50.00	49.78	50.04	49.96	50.22	81,196	50.066	-1.29%
2018-02-21	58.00	57.20	58.35	57.45	58.00	8,883	511,557	57.588	50.65	49.96	50.96	50.17	50.65	10,171	50.295	0.52%
2018-02-20	57.70	57.45	57.90	56.80	57.90	58,229	3,349,472	57.522	50.39	50.17	50.57	49.61	50.57	66,673	50.237	-0.35%
2018-02-15	57.90	57.50	57.90	57.80	57.90	18,900	1,093,710	57.868	50.57	50.22	50.57	50.48	50.57	21,641	50.539	1.85%
2018-02-14	56.85	57.00	57.05	56.45	57.50	33,131	1,882,779	56.828	49.65	49.78	49.82	49.30	50.22	37,936	49.631	1.52%
2018-02-13	56.00	56.15	56.75	55.85	56.10	794	44,381	55.896	48.91	49.04	49.56	48.78	48.99	909	48.816	0.81%
2018-02-12	55.55	55.35	55.55	55.35	55.70	3,828	212,640	55.549	48.51	48.34	48.51	48.34	48.65	4,383	48.513	1.65%
2018-02-09	54.65	54.50	55.55	54.45	54.80	11,196	611,214	54.592	47.73	47.60	48.51	47.55	47.86	12,820	47.678	-2.58%
2018-02-08	56.10	56.00	56.80	56.00	56.45	3,876,277	217,350,469	56.072	48.99	48.91	49.61	48.91	49.30	4,438,418	48.970	-0.09%
2018-02-07	56.15	56.00	56.85	56.10	57.40	108,001	6,131,825	56.776	49.04	48.91	49.65	48.99	50.13	123,663	49.585	0.45%
2018-02-06	55.90	55.90	56.65	55.60	57.05	58,800	3,276,070	55.716	48.82	48.82	49.48	48.56	49.82	67,327	48.659	-4.44%
2018-02-05	58.50	58.30	-	57.90	58.50	3,675	213,217	58.018	51.09	50.92	-	50.57	51.09	4,208	50.670	-1.76%
2018-02-02	59.55	59.25	-	59.20	59.60	39,380	2,337,578	59.360	52.01	51.75	-	51.70	52.05	45,091	51.841	-0.75%
2018-02-01	60.00	60.00	60.20	60.00	60.00	2,161	129,623	59.983	52.40	52.40	52.58	52.40	52.40	2,474	52.386	-0.33%
2018-01-31	60.20	44.65	60.90	60.05	60.40	9,767	588,437	60.248	52.58	38.99	53.19	52.44	52.75	11,183	52.617	0.08%
2018-01-30	60.15	44.65	-	60.00	61.00	557,038	33,571,195	60.267	52.53	38.99	-	52.40	53.27	637,820	52.634	-1.39%
2018-01-29	61.00	60.30	61.50	61.00	61.50	3,651	223,941	61.337	53.27	52.66	53.71	53.27	53.71	4,180	53.568	0.33%
2018-01-26	60.80	60.20	61.00	60.60	60.85	3,200	194,570	60.803	53.10	52.58	53.27	52.92	53.14	3,664	53.102	0.66%
2018-01-25	60.40	60.20	60.40	60.30	60.65	94,190	5,703,184	60.550	52.75	52.58	52.75	52.66	52.97	107,850	52.881	0.08%
2018-01-24	60.35	59.75	60.55	60.15	60.45	2,839	170,962	60.219	52.71	52.18	52.88	52.53	52.79	3,251	52.592	0.42%
2018-01-23	60.10	60.10	60.30	59.90	60.20	31,182	1,876,234	60.170	52.49	52.49	52.66	52.31	52.58	35,704	52.550	1.18%
2018-01-22	59.40	59.40	59.65	59.20	60.00	35,768	2,139,523	59.817	51.88	51.88	52.10	51.70	52.40	40,955	52.241	0.00%
2018-01-19	59.40	59.00	59.40	59.30	59.40	3,500	207,770	59.363	51.88	51.53	51.88	51.79	51.88	4,008	51.844	0.51%
2018-01-18	59.10	59.00	59.20	59.00	59.35	57,020	3,364,548	59.007	51.61	51.53	51.70	51.53	51.83	65,289	51.533	0.08%
2018-01-17	59.05	58.70	59.35	58.55	59.05	12,473	732,818	58.752	51.57	51.27	51.83	51.13	51.57	14,282	51.311	-0.08%
2018-01-16	59.10	44.65	59.15	58.65	59.10	2,217	130,345	58.793	51.61	38.99	51.66	51.22	51.61	2,539	51.347	1.29%
2018-01-15	58.35	58.35	59.05	58.35	58.95	190,476	11,215,326	58.881	50.96	50.96	51.57	50.96	51.48	218,099	51.423	0.00%
2018-01-12	58.35	57.80	58.50	58.15	58.35	1,062	61,916	58.301	50.96	50.48	51.09	50.79	50.96	1,216	50.917	0.60%
2018-01-11	58.00	57.80	-	57.95	58.10	748,025	43,165,830	57.706	50.65	50.48	-	50.61	50.74	856,504	50.398	0.00%
2018-01-10	58.00	57.80	58.60	58.00	58.35	178,146	10,368,949	58.205	50.65	50.48	51.18	50.65	50.96	203,981	50.833	-0.51%
2018-01-09	58.30	57.80	58.55	58.15	58.60	39,817	2,318,982	58.241	50.92	50.48	51.13	50.79	51.18	45,591	50.865	-0.09%
2018-01-08	58.35	58.20	58.50	58.20	58.35	32,857	1,916,230	58.320	50.96	50.83	51.09	50.83	50.96	37,622	50.934	0.78%
2018-01-05	57.90	57.90	57.95	57.80	58.05	21,191	1,226,864	57.896	50.57	50.57	50.61	50.48	50.70	24,264	50.563	-0.34%
2018-01-04	58.10	57.50	58.50	57.35	58.10	51,900	2,999,595	57.796	50.74	50.22	51.09	50.09	50.74	59,427	50.476	1.13%
2018-01-03	57.45	57.30	58.50	57.30	57.45	45,611	2,617,041	57.377	50.17	50.04	51.09	50.04	50.17	52,226	50.110	0.79%
2018-01-02	57.00	56.10	57.35	56.35	57.00	57,080	3,223,022	56.465	49.78	48.99	50.09	49.21	49.78	65,358	49.314	1.42%
2017-12-29	56.20	55.45	56.70	56.00	56.30	1,300	72,930	56.100	49.08	48.43	49.52	48.91	49.17	1,489	48.995	0.81%
2017-12-28	55.75	55.30	56.55	55.75	55.80	20,000	1,115,500	55.775	48.69	48.30	49.39	48.69	48.73	22,900	48.711	0.45%
2017-12-27	55.50	55.25	55.60	55.40	55.50	1,400	77,600	55.429	48.47	48.25	48.56	48.38	48.47	1,603	48.408	0.82%
2017-12-22	55.05	54.95	55.35	55.05	55.05	3,580	197,339	55.123	48.08	47.99	48.34	48.08	48.08	4,099	48.141	0.27%
2017-12-21	54.90	54.35	55.55	54.90	55.20	2,376	130,544	54.943	47.95	47.47	48.51	47.95	48.21	2,721	47.984	-0.54%
2017-12-20	55.20	54.95	55.20	55.00	55.20	521,337	28,637,126	54.930	48.21	47.99	48.21	48.03	48.21	596,942	47.973	0.36%
2017-12-19	55.00	54.95	55.20	54.75	55.00	1,161	63,559	54.745	48.03	47.99	48.21	47.82	48.03	1,329	47.811	0.55%
2017-12-18	54.70	54.70	55.45	54.45	54.90	173,547	9,514,524	54.824	47.77	47.77	48.43	47.55	47.95	198,715	47.880	0.44%
2017-12-15	55.40	55.40	-	55.40	55.70	1,185	65,919	55.628	47.56	47.56	-	47.56	47.82	1,380	47.758	-0.72%
2017-12-14	55.80	55.70	56.40	55.80	56.10	500,209	27,962,167	55.901	47.91	47.82	48.42	47.91	48.16	582,636	47.993	0.45%
2017-12-13	55.55	55.55	56.25	55.25	55.45	871,567	48,233,982	55.342	47.69	47.69	48.29	47.43	47.61	1,015,188	47.512	0.54%
2017-12-12	55.25	55.25	55.45	55.25	55.80	33,510	1,858,544	55.462	47.43	47.43	47.61	47.43	47.91	39,032	47.616	-0.54%
2017-12-11	55.55	55.55	55.80	55.50	55.60	1,574	87,497	55.589	47.69	47.69	47.91	47.65	47.73	1,833	47.725	0.27%
2017-12-08	55.40	55.25	55.90	54.70	55.40	10,481	575,356	54.895	47.56	47.43	47.99	46.96	47.56	12,208	47.129	1.47%
2017-12-07	54.60	54.50	55.25	53.85	55.15	698,826	38,109,206	54.533	46.88	46.79	47.43	46.23	47.35	813,982	46.818	0.00%
2017-12-06	54.60	54.50	55.05	54.50	55.35	12,000	656,870	54.739	46.88	46.79	47.26	46.79	47.52	13,977	46.995	-1.80%
2017-12-05	55.60	55.45	55.60	55.55	55.90	65,345	3,639,536	55.697	47.73	47.61	47.73	47.69	47.99	76,113	47.818	-0.45%
2017-12-04	55.85	55.85	56.00	55.75	56.05	5,122	285,990	55.836	47.95	47.95	48.08	47.86	48.12	5,966	47.936	-0.45%
2017-12-01	56.10	55.75	56.50	55.35	56.10	2,700	151,290	56.033	48.16	47.86	48.51	47.52	48.16	3,145	48.106	0.27%
2017-11-30	55.95	55.85	-	55.80	56.25	34,257	1,916,678	55.950	48.03	47.95	-	47.91	48.29	39,902	48.035	-1.76%
2017-11-29	56.95	56.85	-	56.65	57.00	100,866	5,741,216	56.919	48.89	48.81	-	48.64	48.94	117,487	48.867	0.53%
2017-11-28	56.65	56.65	57.60	56.40	56.75	13,189	744,231	56.428	48.64	48.64	49.45	48.42	48.72	15,362	48.445	-0.09%
2017-11-27	56.70	56.15	57.50	56.70	57.15	8,042	457,075	56.836	48.68	48.21	49.37	48.68	49.06	9,367	48.795	-1.22%
2017-11-24	57.40	57.40	58.15	57.25	57.60	13,300	762,805	57.354	49.28	49.28	49.92	49.15	49.45	15,492	49.240	0.35%
2017-11-23	57.20	56.95	57.80	57.45	57.60	7,722	444,072	57.507	49.11	48.89	49.62	49.32	49.45	8,994	49.372	-0.61%
2017-11-22	57.55	57.45	58.20	57.25	57.65	17,226	987,946	57.352	49.41	49.32	49.97	49.15	49.49	20,065	49.238	1.05%
2017-11-21	56.95	56.85	57.75	56.70	56.95	11,339	645,104	56.893	48.89	48.81	49.58	48.68	48.89	13,207	48.844	0.89%
2017-11-20	56.45	56.25	57.10	56.20	56.45	8,665	488,620	56.390	48.46	48.29	49.02	48.25	48.46	10,093	48.412	0.18%
2017-11-17	56.35	55.75	56.55	55.50	56.35	4,139	230,847	55.774	48.38	47.86	48.55	47.65	48.38	4,821	47.883	1.17%
2017-11-16	55.70	55.55	56.05	55.00	55.65	6,026	334,052	55.435	47.82	47.69	48.12	47.22	47.78	7,019	47.593	0.54%
2017-11-15	55.40	55.30	55.65	55.40	55.45	7,379	409,121	55.444	47.56	47.48	47.78	47.56	47.61	8,595	47.600	-0.98%
2017-11-14	55.95	55.75	56.10	56.00	56.15	3,100	173,830	56.074	48.03	47.86	48.16	48.08	48.21	3,611	48.141	-0.44%
2017-11-13	56.20	56.05	56.20	56.10	56.20	11,000	617,565	56.142	48.25	48.12	48.25	48.16	48.25	12,813	48.200	0.36%
2017-11-10	56.00	56.00	56.25	56.00	56.40	5,007,594	280,244,737	55.964	48.08	48.08	48.29	48.08	48.42	5,832,767	48.047	-0.62%
2017-11-09	56.35	55.55	56.35	56.10	56.35	27,556	1,550,546	56.269	48.38	47.69	48.38	48.16	48.38	32,097	48.308	0.36%
2017-11-08	56.15	56.00	56.75	56.15	56.25	3,328	187,023	56.197	48.21	48.08	48.72	48.21	48.29	3,876	48.247	-0.35%
2017-11-07	56.35	56.15	56.35	56.15	56.35	215,566	12,136,010	56.298	48.38	48.21	48.38	48.21	48.38	251,088	48.334	1.08%
2017-11-06	55.75	55.60	56.30	55.15	56.00	3,600	200,385	55.663	47.86	47.73	48.34	47.35	48.08	4,193	47.788	-0.18%
2017-11-03	55.85	55.65	55.85	55.60	55.85	51,478	2,874,297	55.835	47.95	47.78	47.95	47.73	47.95	59,961	47.936	0.09%
2017-11-02	55.80	55.15	55.85	55.75	56.40	3,010	168,477	55.972	47.91	47.35	47.95	47.86	48.42	3,506	48.054	0.18%
2017-11-01	55.70	55.70	56.45	55.55	55.70	29,600	1,645,370	55.587	47.82	47.82	48.46	47.69	47.82	34,478	47.723	0.91%
2017-10-31	55.20	54.75	55.30	54.80	55.25	18,522	1,020,200	55.080	47.39	47.00	47.48	47.05	47.43	21,574	47.288	0.82%
2017-10-30	54.75	54.70	-	54.75	54.80	30,000	1,642,600	54.753	47.00	46.96	-	47.00	47.05	34,944	47.007	0.09%
2017-10-27	54.70	54.55	54.75	54.50	54.80	87,189	4,763,091	54.630	46.96	46.83	47.00	46.79	47.05	101,556	46.901	0.18%
2017-10-26	54.60	54.40	54.65	54.55	54.70	20,718	1,131,874	54.632	46.88	46.70	46.92	46.83	46.96	24,132	46.903	-0.36%
2017-10-25	54.80	54.75	54.85	54.50	54.80	565,437	30,899,847	54.648	47.05	47.00	47.09	46.79	47.05	658,612	46.917	0.27%
2017-10-24	54.65	54.55	54.75	54.65	54.80	51,467	2,815,591	54.707	46.92	46.83	47.00	46.92	47.05	59,948	46.967	-0.09%
2017-10-23	54.70	54.20	55.35	54.70	54.85	3,267	178,771	54.720	46.96	46.53	47.52	46.96	47.09	3,805	46.979	-0.36%
2017-10-20	54.90	54.80	55.05	54.70	54.90	20,728	1,137,140	54.860	47.13	47.05	47.26	46.96	47.13	24,144	47.099	0.55%
2017-10-19	54.60	54.45	54.85	54.55	55.10	7,295	401,338	55.016	46.88	46.75	47.09	46.83	47.30	8,497	47.232	-1.09%
2017-10-18	55.20	54.55	55.70	55.15	55.20	14,618	806,192	55.151	47.39	46.83	47.82	47.35	47.39	17,027	47.348	-0.09%
2017-10-17	55.25	55.15	55.40	55.15	55.35	12,258	677,993	55.310	47.43	47.35	47.56	47.35	47.52	14,278	47.485	0.00%
2017-10-16	55.25	55.05	55.30	55.10	55.25	11,992	661,947	55.199	47.43	47.26	47.48	47.30	47.43	13,968	47.390	0.82%
2017-10-13	54.80	54.80	55.05	54.75	54.95	8,683	476,589	54.888	47.05	47.05	47.26	47.00	47.18	10,114	47.123	0.18%
2017-10-12	54.70	54.60	54.95	54.60	54.90	22,533	1,233,231	54.730	46.96	46.88	47.18	46.88	47.13	26,246	46.987	0.55%
2017-10-11	54.40	54.30	54.40	54.45	54.65	16,254	886,123	54.517	46.70	46.62	46.70	46.75	46.92	18,932	46.805	0.18%
2017-10-10	54.30	54.15	54.40	54.10	54.30	93,317	5,056,835	54.190	46.62	46.49	46.70	46.45	46.62	108,694	46.524	0.37%
2017-10-09	54.10	53.90	54.55	53.90	54.15	66,275	3,587,397	54.129	46.45	46.27	46.83	46.27	46.49	77,196	46.471	0.19%
2017-10-06	54.00	53.90	54.15	54.00	54.15	21,833	1,179,642	54.030	46.36	46.27	46.49	46.36	46.49	25,431	46.386	0.47%
2017-10-04	53.75	-	-	53.50	53.95	31,750	1,709,927	53.856	46.15	-	-	45.93	46.32	36,982	46.237	0.56%
2017-10-03	53.45	53.40	54.10	53.10	53.55	26,611	1,420,450	53.378	45.89	45.85	46.45	45.59	45.97	30,996	45.827	1.23%
2017-09-29	52.80	52.70	53.40	52.60	52.80	11,839	624,795	52.774	45.33	45.24	45.85	45.16	45.33	13,790	45.308	0.38%
2017-09-28	52.60	52.45	53.10	52.65	52.80	31,300	1,648,030	52.653	45.16	45.03	45.59	45.20	45.33	36,458	45.204	-0.38%
2017-09-27	52.80	52.80	-	52.80	53.40	47,492	2,528,551	53.242	45.33	45.33	-	45.33	45.85	55,318	45.709	0.09%
2017-09-26	52.75	52.75	53.40	52.65	53.25	8,260	436,617	52.859	45.29	45.29	45.85	45.20	45.72	9,621	45.381	-0.94%
2017-09-25	53.25	53.00	53.25	53.15	53.35	36,037	1,920,573	53.295	45.72	45.50	45.72	45.63	45.80	41,975	45.755	-0.75%
2017-09-22	53.65	53.55	54.55	53.65	54.35	20,390	1,106,802	54.282	46.06	45.97	46.83	46.06	46.66	23,750	46.602	-1.20%
2017-09-21	54.30	54.00	-	54.00	54.30	121,755	6,602,547	54.228	46.62	46.36	-	46.36	46.62	141,818	46.556	0.37%
2017-09-20	54.10	54.05	54.75	54.05	54.10	5,641	305,057	54.079	46.45	46.40	47.00	46.40	46.45	6,571	46.428	-0.37%
2017-09-19	54.30	53.45	54.65	54.25	54.30	6,662	361,606	54.279	46.62	45.89	46.92	46.58	46.62	7,760	46.600	0.09%
2017-09-18	54.25	54.20	54.45	54.20	54.40	8,057	436,788	54.212	46.58	46.53	46.75	46.53	46.70	9,385	46.543	0.93%
2017-09-15	53.75	53.05	54.20	53.50	53.75	30,194	1,618,036	53.588	46.15	45.54	46.53	45.93	46.15	35,170	46.007	0.47%
2017-09-14	53.50	53.40	53.55	53.45	53.50	932	49,819	53.454	45.93	45.85	45.97	45.89	45.93	1,086	45.892	-0.19%
2017-09-13	53.60	52.85	54.05	53.45	53.65	8,443	452,271	53.568	46.02	45.37	46.40	45.89	46.06	9,834	45.989	0.28%
2017-09-12	53.45	53.35	53.60	53.40	53.55	10,105	541,008	53.539	45.89	45.80	46.02	45.85	45.97	11,770	45.964	0.38%
2017-09-11	53.25	53.25	53.95	-	-	0	0	-	45.72	45.72	46.32	-	-	0	-	0.38%
2017-09-08	53.05	52.40	53.25	53.05	53.25	38,715	2,054,338	53.063	45.54	44.99	45.72	45.54	45.72	45,095	45.556	0.47%
2017-09-07	52.80	52.70	52.80	52.70	53.00	75,340	3,976,610	52.782	45.33	45.24	45.33	45.24	45.50	87,755	45.315	0.76%
2017-09-06	52.40	51.95	52.60	52.15	52.60	344,479	18,102,375	52.550	44.99	44.60	45.16	44.77	45.16	401,244	45.116	-0.38%
2017-09-05	52.60	52.60	52.80	52.50	52.90	45,399	2,393,752	52.727	45.16	45.16	45.33	45.07	45.42	52,880	45.268	-0.38%
2017-09-04	52.80	52.15	52.85	52.10	52.80	13,131	692,038	52.703	45.33	44.77	45.37	44.73	45.33	15,295	45.247	-0.38%
2017-09-01	53.00	52.95	53.70	53.00	53.20	3,167	168,066	53.068	45.50	45.46	46.10	45.50	45.67	3,689	45.560	0.38%
2017-08-31	52.80	52.75	-	52.80	53.00	27,800	1,472,210	52.957	45.33	45.29	-	45.33	45.50	32,381	45.465	-0.19%
2017-08-30	52.90	52.85	-	52.65	52.90	8,555	451,002	52.718	45.42	45.37	-	45.20	45.42	9,965	45.260	0.67%
2017-08-29	52.55	52.30	52.55	52.35	52.60	74,891	3,934,495	52.536	45.12	44.90	45.12	44.94	45.16	87,232	45.104	-0.47%
2017-08-28	52.80	52.80	52.85	52.80	52.95	22,557	1,192,526	52.867	45.33	45.33	45.37	45.33	45.46	26,274	45.388	0.19%
2017-08-25	52.70	52.65	52.90	52.70	52.90	35,400	1,871,595	52.870	45.24	45.20	45.42	45.24	45.42	41,233	45.390	-0.09%
2017-08-24	52.75	52.60	53.35	52.10	53.30	41,067	2,164,705	52.712	45.29	45.16	45.80	44.73	45.76	47,834	45.254	1.25%
2017-08-22	52.10	52.10	52.30	52.05	52.25	65,633	3,423,566	52.162	44.73	44.73	44.90	44.69	44.86	76,448	44.783	0.68%
2017-08-21	51.75	51.75	51.80	51.70	51.80	27,621	1,429,390	51.750	44.43	44.43	44.47	44.39	44.47	32,173	44.429	0.10%
2017-08-18	51.70	51.50	51.75	51.45	52.00	48,965	2,532,213	51.715	44.39	44.21	44.43	44.17	44.64	57,034	44.399	-0.67%
2017-08-17	52.05	51.80	52.60	51.80	52.05	11,700	608,165	51.980	44.69	44.47	45.16	44.47	44.69	13,628	44.626	0.68%
2017-08-16	51.70	-	-	51.50	51.75	15,700	811,630	51.696	44.39	-	-	44.21	44.43	18,287	44.383	-0.19%
2017-08-15	51.80	-	-	51.50	51.80	11,550	596,545	51.649	44.47	-	-	44.21	44.47	13,453	44.342	0.19%
2017-08-14	51.70	51.10	52.35	51.05	51.70	54,360	2,795,332	51.423	44.39	43.87	44.94	43.83	44.39	63,318	44.148	1.27%
2017-08-11	51.05	50.95	-	51.00	51.10	41,800	2,134,720	51.070	43.83	43.74	-	43.78	43.87	48,688	43.845	-1.35%
2017-08-10	51.75	51.30	52.00	51.70	52.00	116,923	6,051,371	51.755	44.43	44.04	44.64	44.39	44.64	136,190	44.433	-0.96%
2017-08-09	52.25	52.05	53.00	52.20	52.50	25,710	1,344,005	52.276	44.86	44.69	45.50	44.82	45.07	29,947	44.880	-0.85%
2017-08-08	52.70	51.50	53.45	52.65	52.95	11,749	621,054	52.860	45.24	44.21	45.89	45.20	45.46	13,685	45.382	0.09%
2017-08-07	52.65	51.85	52.65	52.65	52.65	2,341	123,253	52.650	45.20	44.51	45.20	45.20	45.20	2,727	45.201	0.77%
2017-08-04	52.25	51.60	52.90	52.20	52.40	30,000	1,567,240	52.241	44.86	44.30	45.42	44.82	44.99	34,944	44.851	0.10%
2017-08-03	52.20	52.15	-	51.95	52.25	19,436	1,013,336	52.137	44.82	44.77	-	44.60	44.86	22,639	44.761	-0.57%
2017-08-02	52.50	51.25	52.50	52.50	52.70	31,025	1,631,388	52.583	45.07	44.00	45.07	45.07	45.24	36,137	45.144	-0.19%
2017-08-01	52.60	51.85	-	52.40	52.60	24,500	1,286,200	52.498	45.16	44.51	-	44.99	45.16	28,537	45.071	0.38%
2017-07-31	52.40	51.80	-	52.25	52.40	8,680	454,642	52.378	44.99	44.47	-	44.86	44.99	10,110	44.968	1.16%
2017-07-28	51.80	51.75	52.55	51.75	51.90	61,762	3,201,397	51.834	44.47	44.43	45.12	44.43	44.56	71,939	44.501	-1.05%
2017-07-27	52.35	51.85	53.20	52.20	52.60	38,673	2,024,105	52.339	44.94	44.51	45.67	44.82	45.16	45,046	44.934	0.29%
2017-07-26	52.20	51.65	52.20	51.65	52.20	171,948	8,926,203	51.912	44.82	44.34	44.82	44.34	44.82	200,282	44.568	0.77%
2017-07-25	51.80	51.80	52.55	51.80	51.80	500	25,900	51.800	44.47	44.47	45.12	44.47	44.47	582	44.472	0.10%
2017-07-24	51.75	51.35	52.60	51.65	51.95	46,406	2,400,977	51.739	44.43	44.09	45.16	44.34	44.60	54,053	44.419	0.29%
2017-07-21	51.60	51.25	-	51.50	51.75	12,996	670,677	51.606	44.30	44.00	-	44.21	44.43	15,138	44.306	0.00%
2017-07-20	51.60	51.35	51.75	51.55	51.75	7,879	406,717	51.620	44.30	44.09	44.43	44.26	44.43	9,177	44.318	-0.29%
2017-07-19	51.75	51.25	-	51.60	51.75	4,100	212,155	51.745	44.43	44.00	-	44.30	44.43	4,776	44.425	1.27%
2017-07-18	51.10	50.65	51.80	51.10	51.20	31,900	1,630,430	51.111	43.87	43.48	44.47	43.87	43.96	37,157	43.880	-0.39%
2017-07-17	51.30	51.05	51.30	51.05	51.30	22,896	1,170,612	51.127	44.04	43.83	44.04	43.83	44.04	26,669	43.894	0.98%
2017-07-14	50.80	50.75	51.00	50.75	50.95	47,856	2,430,686	50.792	43.61	43.57	43.78	43.57	43.74	55,742	43.606	-0.39%
2017-07-13	51.00	50.75	51.40	50.95	51.05	9,300	474,235	50.993	43.78	43.57	44.13	43.74	43.83	10,832	43.779	2.00%
2017-07-12	50.00	49.60	50.40	50.00	50.35	16,747	838,974	50.097	42.93	42.58	43.27	42.93	43.23	19,507	43.010	0.20%
2017-07-11	49.90	49.70	49.90	49.80	50.10	15,494	773,249	49.906	42.84	42.67	42.84	42.75	43.01	18,047	42.846	1.01%
2017-07-10	49.40	49.40	50.10	49.40	49.45	2,908	143,752	49.433	42.41	42.41	43.01	42.41	42.45	3,387	42.440	0.00%
2017-07-07	49.40	49.30	-	49.35	49.45	7,618	376,294	49.395	42.41	42.33	-	42.37	42.45	8,873	42.407	0.20%
2017-07-06	49.30	49.25	-	-	-	0	0	-	42.33	42.28	-	-	-	0	-	0.10%
2017-07-05	49.25	48.70	50.10	49.20	49.25	500	24,605	49.210	42.28	41.81	43.01	42.24	42.28	582	42.248	0.31%
2017-07-04	49.10	48.50	49.90	49.00	49.45	6,472	318,832	49.263	42.15	41.64	42.84	42.07	42.45	7,538	42.294	-0.91%
2017-07-03	49.55	48.90	49.80	49.45	49.75	397,181	19,642,564	49.455	42.54	41.98	42.75	42.45	42.71	462,630	42.458	0.20%
2017-06-30	49.45	48.75	-	49.45	49.65	2,186	108,379	49.579	42.45	41.85	-	42.45	42.63	2,546	42.565	-1.10%
2017-06-29	50.00	49.55	50.55	49.75	50.05	2,600	130,095	50.037	42.93	42.54	43.40	42.71	42.97	3,028	42.958	0.70%
2017-06-28	49.65	49.50	-	49.45	49.75	7,127	354,131	49.689	42.63	42.50	-	42.45	42.71	8,301	42.659	-0.50%
2017-06-27	49.90	49.90	50.55	49.85	50.15	3,384	168,857	49.899	42.84	42.84	43.40	42.80	43.06	3,942	42.839	-0.20%
2017-06-26	50.00	49.40	-	49.90	50.00	12,400	619,890	49.991	42.93	42.41	-	42.84	42.93	14,443	42.919	1.11%
2017-06-23	49.45	-	-	49.45	49.60	8,107	401,807	49.563	42.45	-	-	42.45	42.58	9,443	42.551	-0.30%
2017-06-22	49.60	49.60	50.15	49.35	49.60	27,317	1,351,226	49.465	42.58	42.58	43.06	42.37	42.58	31,818	42.467	0.51%
2017-06-21	49.35	-	-	49.10	49.35	19,608	967,174	49.326	42.37	-	-	42.15	42.37	22,839	42.347	-0.10%
2017-06-20	49.40	-	-	-	-	0	0	-	42.41	-	-	-	-	0	-	0.20%
2017-06-19	49.30	-	-	49.25	49.45	664	32,736	49.301	42.33	-	-	42.28	42.45	773	42.326	0.41%
2017-06-16	49.10	48.35	-	48.90	49.20	126,463	6,208,543	49.094	42.15	41.51	-	41.98	42.24	147,302	42.148	0.20%
2017-06-15	49.00	48.90	49.15	49.00	49.05	1,377	67,506	49.024	42.07	41.98	42.20	42.07	42.11	1,604	42.088	-0.31%
2017-06-14	49.15	48.90	-	49.00	49.05	11,431	560,379	49.023	42.20	41.98	-	42.07	42.11	13,315	42.087	-0.20%
2017-06-13	49.25	48.90	-	49.15	49.30	67,807	3,338,976	49.242	42.28	41.98	-	42.20	42.33	78,981	42.276	-0.10%
2017-06-12	49.30	48.90	-	49.30	49.30	100	4,930	49.300	42.33	41.98	-	42.33	42.33	116	42.325	-0.70%
2017-06-09	49.65	49.10	-	49.60	49.65	5,753	285,435	49.615	42.63	42.15	-	42.58	42.63	6,701	42.596	0.30%
2017-06-08	49.50	49.50	-	49.35	49.55	42,533	2,102,901	49.442	42.50	42.50	-	42.37	42.54	49,542	42.447	0.30%
2017-06-07	49.35	49.30	-	49.35	49.70	390	19,343	49.597	42.37	42.33	-	42.37	42.67	454	42.581	-0.50%
2017-06-06	49.60	49.35	-	49.35	49.60	3,411	168,784	49.482	42.58	42.37	-	42.37	42.58	3,973	42.482	0.10%
2017-06-05	49.55	48.90	-	49.25	49.55	35,423	1,752,991	49.487	42.54	41.98	-	42.28	42.54	41,260	42.486	0.81%
2017-06-02	49.15	49.15	-	-	-	0	0	-	42.20	42.20	-	-	-	0	-	0.20%
2017-06-01	49.05	-	49.50	49.05	49.05	237	11,624	49.046	42.11	-	42.50	42.11	42.11	276	42.108	0.51%
2017-05-31	48.80	48.20	49.50	48.75	48.80	8,729	425,852	48.786	41.90	41.38	42.50	41.85	41.90	10,167	41.884	0.10%
2017-05-29	48.75	48.35	49.65	-	-	0	0	-	41.85	41.51	42.63	-	-	0	-	0.00%
2017-05-26	48.75	47.05	-	48.75	49.05	11,637	570,044	48.986	41.85	40.39	-	41.85	42.11	13,555	42.055	0.31%
2017-05-25	48.60	48.55	49.50	48.60	48.60	4,918	239,008	48.599	41.72	41.68	42.50	41.72	41.72	5,728	41.723	0.52%
2017-05-24	48.35	47.05	-	48.10	48.35	4,325	208,107	48.117	41.51	40.39	-	41.30	41.51	5,038	41.310	0.31%
2017-05-23	48.20	47.75	48.95	48.20	48.20	2,000	96,400	48.200	41.38	40.99	42.02	41.38	41.38	2,330	41.381	-0.72%
2017-05-22	48.55	47.75	49.15	48.55	49.40	200	9,795	48.975	41.68	40.99	42.20	41.68	42.41	233	42.046	1.15%
2017-05-19	48.00	47.70	48.00	47.70	48.50	160,102	7,690,112	48.033	41.21	40.95	41.21	40.95	41.64	186,484	41.237	0.52%
2017-05-18	47.75	47.75	48.35	47.65	47.85	67,500	3,227,100	47.809	40.99	40.99	41.51	40.91	41.08	78,623	41.045	-0.73%
2017-05-17	48.10	48.15	-	48.00	48.30	82,039	3,944,647	48.083	41.30	41.34	-	41.21	41.47	95,558	41.280	-0.21%
2017-05-16	48.20	47.45	48.70	48.00	48.45	11,317	546,862	48.322	41.38	40.74	41.81	41.21	41.60	13,182	41.486	0.21%
2017-05-15	48.10	47.90	48.70	47.85	48.10	5,179	248,745	48.030	41.30	41.12	41.81	41.08	41.30	6,032	41.235	0.63%
2017-05-12	47.80	47.70	-	47.75	47.80	80,000	3,822,500	47.781	41.04	40.95	-	40.99	41.04	93,183	41.022	-0.10%
2017-05-11	47.85	47.70	48.45	47.70	47.85	657	31,361	47.734	41.08	40.95	41.60	40.95	41.08	765	40.981	1.06%
2017-05-10	47.35	47.30	48.10	47.30	47.90	257,104	12,204,127	47.468	40.65	40.61	41.30	40.61	41.12	299,471	40.752	-0.32%
2017-05-09	47.50	46.80	48.00	47.15	47.50	4,144	195,902	47.274	40.78	40.18	41.21	40.48	40.78	4,827	40.586	0.42%
2017-05-08	47.30	47.30	-	46.80	47.45	127,913	6,033,659	47.170	40.61	40.61	-	40.18	40.74	148,991	40.497	1.72%
2017-05-05	46.50	46.35	47.25	46.50	46.55	54,000	2,513,600	46.548	39.92	39.79	40.57	39.92	39.96	62,898	39.963	-0.64%
2017-05-04	46.80	46.65	47.55	46.60	46.80	52,841	2,472,496	46.791	40.18	40.05	40.82	40.01	40.18	61,548	40.172	0.11%
2017-05-02	46.75	46.10	47.35	46.75	46.75	1,000	46,750	46.750	40.14	39.58	40.65	40.14	40.14	1,165	40.136	0.43%
2017-04-28	46.55	-	-	46.60	46.60	839	39,097	46.600	39.96	-	-	40.01	40.01	977	40.007	0.00%
2017-04-27	46.55	-	47.00	46.55	46.55	12,700	591,185	46.550	39.96	-	40.35	39.96	39.96	14,793	39.964	-0.11%
2017-04-26	46.60	46.35	47.15	46.55	46.65	100,100	4,646,420	46.418	40.01	39.79	40.48	39.96	40.05	116,595	39.851	0.87%
2017-04-25	46.20	45.95	-	-	-	0	0	-	39.66	39.45	-	-	-	0	-	1.09%
2017-04-24	45.70	45.20	46.45	-	-	0	0	-	39.23	38.81	39.88	-	-	0	-	0.00%
2017-04-21	45.70	45.35	46.15	45.65	45.70	69,698	3,184,863	45.695	39.23	38.93	39.62	39.19	39.23	81,183	39.231	0.66%
2017-04-20	45.40	45.05	-	45.30	45.40	5,125	232,358	45.338	38.98	38.68	-	38.89	38.98	5,970	38.924	1.11%
2017-04-19	44.90	44.80	-	44.55	45.10	28,477	1,277,884	44.874	38.55	38.46	-	38.25	38.72	33,170	38.526	-0.99%
2017-04-18	45.35	45.10	45.80	45.40	45.40	36,000	1,634,400	45.400	38.93	38.72	39.32	38.98	38.98	41,932	38.977	-0.77%
2017-04-13	45.70	45.60	-	45.40	45.70	5,262,558	239,209,671	45.455	39.23	39.15	-	38.98	39.23	6,129,745	39.024	0.33%
2017-04-12	45.55	45.35	46.15	45.25	45.55	66,269	3,005,811	45.358	39.11	38.93	39.62	38.85	39.11	77,189	38.941	0.77%
2017-04-11	45.20	44.75	-	45.20	45.20	1,399	63,195	45.172	38.81	38.42	-	38.81	38.81	1,630	38.781	-0.22%
2017-04-10	45.30	-	45.95	45.30	45.40	3,777	171,120	45.306	38.89	-	39.45	38.89	38.98	4,399	38.896	-0.22%
2017-04-07	45.40	45.00	-	45.40	45.50	56,000	2,543,000	45.411	38.98	38.63	-	38.98	39.06	65,228	38.986	-0.22%
2017-04-06	45.50	-	-	45.50	45.60	3,000	136,700	45.567	39.06	-	-	39.06	39.15	3,494	39.120	-0.44%
2017-04-05	45.70	-	-	-	-	0	0	-	39.23	-	-	-	-	0	-	0.33%
2017-04-03	45.55	45.05	46.25	-	-	0	0	-	39.11	38.68	39.71	-	-	0	-	0.11%
2017-03-31	45.50	-	46.05	45.50	45.60	14,132	643,569	45.540	39.06	-	39.54	39.06	39.15	16,461	39.097	-0.44%
2017-03-30	45.70	45.05	-	45.65	45.70	13,100	598,120	45.658	39.23	38.68	-	39.19	39.23	15,259	39.199	0.11%
2017-03-29	45.65	-	-	-	-	0	0	-	39.19	-	-	-	-	0	-	0.00%
2017-03-28	45.65	-	-	45.65	45.80	4,288	196,175	45.750	39.19	-	-	39.19	39.32	4,995	39.277	0.33%
2017-03-27	45.50	44.75	-	45.45	45.50	417,000	18,963,702	45.477	39.06	38.42	-	39.02	39.06	485,715	39.043	0.22%
2017-03-24	45.40	45.40	46.10	45.40	45.60	17,955,308	816,977,410	45.501	38.98	38.98	39.58	38.98	39.15	20,914,063	39.064	-0.22%
2017-03-23	45.50	-	-	45.50	45.60	12,628,800	572,576,749	45.339	39.06	-	-	39.06	39.15	14,709,829	38.925	0.00%
2017-03-22	45.50	-	45.55	45.30	45.55	109,783	4,983,811	45.397	39.06	-	39.11	38.89	39.11	127,874	38.975	-1.30%
2017-03-21	46.10	45.40	46.55	45.90	46.10	13,300	611,920	46.009	39.58	38.98	39.96	39.41	39.58	15,492	39.500	0.66%
2017-03-20	45.80	-	-	45.80	45.80	180	8,248	45.822	39.32	-	-	39.32	39.32	210	39.340	0.55%
2017-03-17	45.55	45.40	-	45.25	45.60	18,230	827,473	45.391	39.11	38.98	-	38.85	39.15	21,234	38.969	0.33%
2017-03-16	45.40	45.30	45.35	44.90	45.45	67,879	3,062,781	45.121	38.98	38.89	38.93	38.55	39.02	79,064	38.738	1.57%
2017-03-15	44.70	44.60	45.25	44.70	44.70	2,326,104	103,082,024	44.315	38.38	38.29	38.85	38.38	38.38	2,709,410	38.046	0.22%
2017-03-14	44.60	44.50	44.60	44.55	44.80	58,013	2,589,211	44.632	38.29	38.20	38.29	38.25	38.46	67,573	38.317	0.56%
2017-03-13	44.35	44.30	44.95	44.10	44.40	47,574	2,110,751	44.368	38.08	38.03	38.59	37.86	38.12	55,413	38.091	1.49%
2017-03-10	43.70	43.25	-	43.70	43.85	1,901	83,283	43.810	37.52	37.13	-	37.52	37.65	2,214	37.612	-0.34%
2017-03-09	43.85	-	-	43.85	43.90	576,999	25,344,941	43.926	37.65	-	-	37.65	37.69	672,079	37.711	-0.68%
2017-03-08	44.15	43.50	44.65	44.15	44.15	3,862,298	169,309,144	43.836	37.90	37.35	38.33	37.90	37.90	4,498,744	37.635	0.34%
2017-03-07	44.00	44.00	-	44.00	44.00	1,003	44,130	43.998	37.78	37.78	-	37.78	37.78	1,168	37.774	0.11%
2017-03-06	43.95	43.25	44.20	43.65	43.95	30,407	1,330,317	43.750	37.73	37.13	37.95	37.47	37.73	35,418	37.561	0.80%
2017-03-03	43.60	43.60	-	43.60	44.30	3,448	151,003	43.794	37.43	37.43	-	37.43	38.03	4,016	37.599	-1.36%
2017-03-02	44.20	44.05	44.70	44.20	44.20	12,279	542,692	44.197	37.95	37.82	38.38	37.95	37.95	14,302	37.944	0.23%
2017-03-01	44.10	44.00	-	44.20	44.20	4,500	198,900	44.200	37.86	37.78	-	37.95	37.95	5,242	37.947	-0.23%
2017-02-28	44.20	44.00	44.25	44.20	44.40	11,800	522,720	44.298	37.95	37.78	37.99	37.95	38.12	13,744	38.031	0.23%
2017-02-27	44.10	44.10	-	44.10	44.20	7,897	348,728	44.160	37.86	37.86	-	37.86	37.95	9,198	37.912	-0.56%
2017-02-24	44.35	44.20	44.30	-	-	0	0	-	38.08	37.95	38.03	-	-	0	-	-0.56%
2017-02-23	44.60	-	-	44.60	44.60	4,200	187,320	44.600	38.29	-	-	38.29	38.29	4,892	38.290	0.79%
2017-02-22	44.25	44.20	-	44.15	44.25	2,300	101,765	44.246	37.99	37.95	-	37.90	37.99	2,679	37.986	0.57%
2017-02-21	44.00	44.00	-	44.00	44.15	58,506	2,578,552	44.073	37.78	37.78	-	37.78	37.90	68,147	37.838	-0.23%
2017-02-20	44.10	44.10	-	43.90	44.10	8,670	380,947	43.939	37.86	37.86	-	37.69	37.86	10,099	37.722	0.68%
2017-02-17	43.80	43.80	-	43.75	43.80	2,800	122,540	43.764	37.60	37.60	-	37.56	37.60	3,261	37.573	-0.11%
2017-02-16	43.85	43.85	-	43.85	43.85	2,509	110,016	43.849	37.65	37.65	-	37.65	37.65	2,922	37.645	-0.34%
2017-02-15	44.00	44.00	-	43.60	44.05	382,700	16,845,225	44.017	37.78	37.78	-	37.43	37.82	445,763	37.790	0.80%
2017-02-14	43.65	43.65	43.95	43.65	43.65	200	8,730	43.650	37.47	37.47	37.73	37.47	37.47	233	37.475	0.11%
2017-02-13	43.60	-	43.95	43.60	43.70	4,645	202,750	43.649	37.43	-	37.73	37.43	37.52	5,410	37.474	0.23%
2017-02-10	43.50	-	-	43.50	43.55	4,700	204,650	43.543	37.35	-	-	37.35	37.39	5,474	37.383	0.46%
2017-02-09	43.30	-	-	43.25	43.30	1,634	70,738	43.291	37.17	-	-	37.13	37.17	1,903	37.167	0.23%
2017-02-08	43.20	-	43.25	42.80	43.20	3,200	137,480	42.963	37.09	-	37.13	36.74	37.09	3,727	36.885	-0.12%
2017-02-07	43.25	42.55	43.25	43.10	43.25	34,400	1,485,990	43.197	37.13	36.53	37.13	37.00	37.13	40,069	37.086	0.12%
2017-02-06	43.20	-	43.20	42.95	43.20	1,921,300	81,836,889	42.595	37.09	-	37.09	36.87	37.09	2,237,900	36.569	0.93%
2017-02-03	42.80	42.30	-	42.80	43.00	12,488	535,150	42.853	36.74	36.32	-	36.74	36.92	14,546	36.791	-0.12%
2017-02-02	42.85	42.80	44.00	42.85	43.00	4,600	197,270	42.885	36.79	36.74	37.78	36.79	36.92	5,358	36.818	0.23%
2017-02-01	42.75	42.70	43.50	42.25	43.20	19,500	837,890	42.969	36.70	36.66	37.35	36.27	37.09	22,713	36.890	-0.70%
2017-01-27	43.05	42.80	43.45	-	-	0	0	-	36.96	36.74	37.30	-	-	0	-	0.00%
2017-01-26	43.05	-	43.70	42.80	43.20	38,500	1,651,770	42.903	36.96	-	37.52	36.74	37.09	44,844	36.834	1.29%
2017-01-25	42.50	-	-	42.45	42.60	28,271	1,201,213	42.489	36.49	-	-	36.44	36.57	32,930	36.478	0.47%
2017-01-24	42.30	-	-	42.25	42.35	15,558	657,906	42.287	36.32	-	-	36.27	36.36	18,122	36.305	0.59%
2017-01-23	42.05	-	42.30	42.05	42.05	400	16,820	42.050	36.10	-	36.32	36.10	36.10	466	36.101	0.12%
2017-01-20	42.00	-	42.30	41.95	42.00	2,000	83,960	41.980	36.06	-	36.32	36.02	36.06	2,330	36.041	-0.24%
2017-01-19	42.10	-	42.30	42.15	42.20	9,428	397,440	42.155	36.14	-	36.32	36.19	36.23	10,982	36.191	-0.12%
2017-01-18	42.15	42.15	42.30	-	-	10	423	42.300	36.19	36.19	36.32	-	-	12	36.316	0.72%
2017-01-17	41.85	-	42.35	41.75	41.75	400	16,700	41.750	35.93	-	36.36	35.84	35.84	466	35.844	0.36%
2017-01-16	41.70	41.60	42.40	41.55	41.70	67,800	2,826,850	41.694	35.80	35.71	36.40	35.67	35.80	78,972	35.795	0.00%
2017-01-13	41.70	41.70	-	-	-	0	0	-	35.80	35.80	-	-	-	0	-	0.00%
2017-01-12	41.70	41.25	42.40	41.70	41.70	6,488	270,514	41.695	35.80	35.41	36.40	35.80	35.80	7,557	35.796	0.48%
2017-01-11	41.50	41.40	41.65	41.50	41.50	22,200	921,300	41.500	35.63	35.54	35.76	35.63	35.63	25,858	35.629	0.61%
2017-01-10	41.25	-	41.40	41.25	41.25	1,500	61,875	41.250	35.41	-	35.54	35.41	35.41	1,747	35.414	-0.36%
2017-01-09	41.40	-	-	-	-	0	0	-	35.54	-	-	-	-	0	-	0.00%
2017-01-06	41.40	41.25	41.50	41.35	41.40	12,100	500,820	41.390	35.54	35.41	35.63	35.50	35.54	14,094	35.535	1.22%
2017-01-05	40.90	40.80	-	40.90	40.95	34,200	1,400,450	40.949	35.11	35.03	-	35.11	35.16	39,836	35.156	1.36%
2017-01-04	40.35	40.25	-	40.35	40.60	26,000	1,049,850	40.379	34.64	34.56	-	34.64	34.86	30,284	34.666	0.12%
2017-01-03	40.30	-	-	40.15	40.30	1,700	68,425	40.250	34.60	-	-	34.47	34.60	1,980	34.556	0.37%
2016-12-30	40.15	40.00	-	40.15	40.25	15,500	623,825	40.247	34.47	34.34	-	34.47	34.56	18,054	34.553	1.13%
2016-12-29	39.70	-	-	39.55	39.65	2,600	103,080	39.646	34.08	-	-	33.95	34.04	3,028	34.037	0.38%
2016-12-28	39.55	39.55	39.75	39.50	39.70	64,925	2,572,705	39.626	33.95	33.95	34.13	33.91	34.08	75,624	34.020	0.13%
2016-12-23	39.50	38.00	-	-	-	0	0	-	33.91	32.62	-	-	-	0	-	-0.13%
2016-12-22	39.55	38.00	-	39.55	39.55	400	15,820	39.550	33.95	32.62	-	33.95	33.95	466	33.955	-1.25%
2016-12-21	40.05	-	-	-	-	0	0	-	34.38	-	-	-	-	0	-	0.00%
2016-12-20	40.05	40.00	-	39.95	40.15	60,900	2,434,455	39.975	34.38	34.34	-	34.30	34.47	70,935	34.319	-0.37%
2016-12-19	40.20	40.00	-	-	-	0	0	-	34.51	34.34	-	-	-	0	-	-0.62%
2016-12-16	40.45	39.60	-	-	-	0	0	-	34.73	34.00	-	-	-	0	-	-0.49%
2016-12-15	40.65	-	-	40.80	40.80	200	8,160	40.800	34.90	-	-	35.03	35.03	233	35.028	-0.49%
2016-12-14	40.85	40.30	-	-	-	0	0	-	35.07	34.60	-	-	-	0	-	0.00%
2016-12-13	40.85	-	-	40.85	41.50	3,200	131,370	41.053	35.07	-	-	35.07	35.63	3,727	35.245	-0.85%
2016-12-12	41.20	-	-	41.20	41.45	10,313,100	431,411,015	41.831	35.37	-	-	35.37	35.59	12,012,538	35.913	0.05%
2016-12-09	41.45	41.40	-	41.45	41.50	25,200	1,045,540	41.490	35.35	35.31	-	35.35	35.40	29,545	35.388	-0.48%
2016-12-08	41.65	41.60	-	41.65	41.85	28,600	1,194,170	41.754	35.52	35.48	-	35.52	35.70	33,531	35.614	1.09%
2016-12-07	41.20	41.10	-	41.10	41.20	80,000	3,291,000	41.138	35.14	35.06	-	35.06	35.14	93,794	35.088	0.49%
2016-12-06	41.00	41.00	-	41.00	41.10	12,000	492,500	41.042	34.97	34.97	-	34.97	35.06	14,069	35.006	0.86%
2016-12-05	40.65	40.70	41.30	40.65	40.70	15,000	610,270	40.685	34.67	34.71	35.23	34.67	34.71	17,586	34.701	-0.61%
2016-12-02	40.90	38.90	41.45	40.85	40.90	10,200	416,680	40.851	34.89	33.18	35.35	34.84	34.89	11,959	34.843	-0.85%
2016-12-01	41.25	41.25	-	41.20	41.25	600	24,730	41.217	35.18	35.18	-	35.14	35.18	703	35.155	-0.12%
2016-11-30	41.30	-	-	41.05	41.30	48,700	2,010,140	41.276	35.23	-	-	35.01	35.23	57,097	35.206	0.61%
2016-11-29	41.05	-	-	41.00	41.65	3,500	144,085	41.167	35.01	-	-	34.97	35.52	4,103	35.113	-0.48%
2016-11-28	41.25	40.60	-	41.10	41.25	20,200	833,220	41.249	35.18	34.63	-	35.06	35.18	23,683	35.182	1.10%
2016-11-25	40.80	-	-	40.65	40.90	10,800	440,025	40.743	34.80	-	-	34.67	34.89	12,662	34.751	0.49%
2016-11-24	40.60	40.50	40.85	40.60	40.65	3,700	150,260	40.611	34.63	34.54	34.84	34.63	34.67	4,338	34.638	-0.37%
2016-11-23	40.75	40.25	41.50	40.75	41.15	230,500	9,457,010	41.028	34.76	34.33	35.40	34.76	35.10	270,243	34.994	-0.12%
2016-11-22	40.80	40.00	40.80	40.80	40.80	100	4,080	40.800	34.80	34.12	34.80	34.80	34.80	117	34.800	-0.49%
2016-11-21	41.00	40.00	41.05	41.00	41.00	2,700	110,700	41.000	34.97	34.12	35.01	34.97	34.97	3,166	34.970	1.74%
2016-11-18	40.30	40.00	-	40.30	40.30	200	8,060	40.300	34.37	34.12	-	34.37	34.37	234	34.373	-0.25%
2016-11-17	40.40	40.00	-	40.40	40.40	200	8,080	40.400	34.46	34.12	-	34.46	34.46	234	34.459	0.12%
2016-11-16	40.35	-	41.15	40.35	40.55	17,900	732,817	40.940	34.42	-	35.10	34.42	34.59	20,986	34.919	1.64%
2016-11-15	39.70	39.70	41.05	39.70	40.45	41,200	1,650,615	40.064	33.86	33.86	35.01	33.86	34.50	48,304	34.172	-2.10%
2016-11-14	40.55	40.55	-	40.55	41.10	11,700	478,560	40.903	34.59	34.59	-	34.59	35.06	13,717	34.887	-1.34%
2016-11-11	41.10	-	-	41.10	41.15	400	16,450	41.125	35.06	-	-	35.06	35.10	469	35.077	-2.38%
2016-11-10	42.10	41.00	-	42.10	42.10	200	8,420	42.100	35.91	34.97	-	35.91	35.91	234	35.909	1.20%
2016-11-09	41.60	41.50	42.35	41.20	42.40	12,600	524,150	41.599	35.48	35.40	36.12	35.14	36.16	14,773	35.481	-1.89%
2016-11-08	42.40	42.40	43.10	42.30	42.50	525	22,241	42.364	36.16	36.16	36.76	36.08	36.25	616	36.134	0.00%
2016-11-07	42.40	41.70	-	-	-	0	0	-	36.16	35.57	-	-	-	0	-	0.00%
2016-11-04	42.40	-	-	42.40	42.40	400	16,960	42.400	36.16	-	-	36.16	36.16	469	36.164	-0.35%
2016-11-03	42.55	-	-	-	-	0	0	-	36.29	-	-	-	-	0	-	0.00%
2016-11-02	42.55	42.15	-	42.35	42.55	14,300	606,020	42.379	36.29	35.95	-	36.12	36.29	16,766	36.147	-1.16%
2016-11-01	43.05	-	-	42.95	43.05	9,300	399,960	43.007	36.72	-	-	36.63	36.72	10,904	36.682	0.94%
2016-10-31	42.65	42.60	-	42.50	42.75	800	34,120	42.650	36.38	36.34	-	36.25	36.46	938	36.378	0.00%
2016-10-28	42.65	-	-	-	-	0	0	-	36.38	-	-	-	-	0	-	0.00%
2016-10-27	42.65	41.95	43.20	42.65	42.75	11,000	469,250	42.659	36.38	35.78	36.85	36.38	36.46	12,897	36.385	-0.81%
2016-10-26	43.00	43.05	-	42.95	43.10	39,900	1,715,560	42.997	36.68	36.72	-	36.63	36.76	46,780	36.673	-0.46%
2016-10-25	43.20	-	-	-	-	0	0	-	36.85	-	-	-	-	0	-	0.00%
2016-10-24	43.20	-	-	-	-	0	0	-	36.85	-	-	-	-	0	-	0.23%
2016-10-20	43.10	-	43.50	-	-	0	0	-	36.76	-	37.10	-	-	0	-	0.23%
2016-10-19	43.00	-	43.50	43.00	43.15	400	17,230	43.075	36.68	-	37.10	36.68	36.80	469	36.740	0.35%
2016-10-18	42.85	42.70	-	42.35	42.65	5,200	221,350	42.567	36.55	36.42	-	36.12	36.38	6,097	36.307	1.18%
2016-10-17	42.35	42.30	42.40	42.25	42.35	1,200	50,800	42.333	36.12	36.08	36.16	36.04	36.12	1,407	36.108	-0.24%
2016-10-14	42.45	42.45	-	-	-	400,000	16,948,000	42.370	36.21	36.21	-	-	-	468,969	36.139	0.35%
2016-10-13	42.30	41.55	-	42.30	42.45	2,400	101,690	42.371	36.08	35.44	-	36.08	36.21	2,814	36.140	-1.74%
2016-10-12	43.05	-	-	-	-	0	0	-	36.72	-	-	-	-	0	-	-0.58%
2016-10-11	43.30	43.10	-	-	-	7,135,500	313,237,033	43.898	36.93	36.76	-	-	-	8,365,813	37.443	-0.69%
2016-10-07	43.60	43.45	44.20	43.60	43.60	3,232,100	142,224,601	44.004	37.19	37.06	37.70	37.19	37.19	3,789,383	37.532	-0.57%
2016-10-06	43.85	43.85	44.50	-	-	0	0	-	37.40	37.40	37.96	-	-	0	-	0.11%
2016-10-05	43.80	43.60	43.85	43.80	43.80	49,400	2,163,720	43.800	37.36	37.19	37.40	37.36	37.36	57,918	37.359	0.34%
2016-10-04	43.65	-	-	-	-	0	0	-	37.23	-	-	-	-	0	-	0.00%
2016-10-03	43.65	43.45	-	43.60	43.65	3,377,625	148,065,156	43.837	37.23	37.06	-	37.19	37.23	3,960,000	37.390	0.69%
2016-09-30	43.35	-	-	43.35	43.35	200	8,670	43.350	36.97	-	-	36.97	36.97	234	36.975	-1.48%
2016-09-29	44.00	42.50	-	44.00	44.00	4,200	184,800	44.000	37.53	36.25	-	37.53	37.53	4,924	37.529	0.92%
2016-09-28	43.60	43.40	-	-	-	1,333,800	58,351,082	43.748	37.19	37.02	-	-	-	1,563,776	37.314	0.00%
2016-09-27	43.60	43.40	-	43.35	43.80	18,500	807,560	43.652	37.19	37.02	-	36.97	37.36	21,690	37.232	0.23%
2016-09-26	43.50	-	44.00	-	-	0	0	-	37.10	-	37.53	-	-	0	-	-0.68%
2016-09-23	43.80	43.50	44.10	43.70	43.80	3,463,300	152,454,449	44.020	37.36	37.10	37.61	37.27	37.36	4,060,447	37.546	0.34%
2016-09-22	43.65	41.90	-	-	-	0	0	-	37.23	35.74	-	-	-	0	-	1.16%
2016-09-21	43.15	41.90	-	-	-	0	0	-	36.80	35.74	-	-	-	0	-	0.58%
2016-09-20	42.90	41.90	-	-	-	0	0	-	36.59	35.74	-	-	-	0	-	0.00%
2016-09-19	42.90	41.90	-	-	-	0	0	-	36.59	35.74	-	-	-	0	-	1.42%
2016-09-15	42.30	41.90	-	-	-	0	0	-	36.08	35.74	-	-	-	0	-	0.00%
2016-09-14	42.30	41.90	-	42.30	42.30	400	16,920	42.300	36.08	35.74	-	36.08	36.08	469	36.079	-0.59%
2016-09-13	42.55	41.90	-	42.70	42.70	2,800	119,560	42.700	36.29	35.74	-	36.42	36.42	3,283	36.420	-0.23%
2016-09-12	42.65	42.00	-	42.75	42.75	400	17,100	42.750	36.38	35.82	-	36.46	36.46	469	36.463	-2.63%
2016-09-09	43.80	43.60	-	43.35	43.95	40,600	1,768,330	43.555	37.36	37.19	-	36.97	37.49	47,600	37.150	-0.68%
2016-09-08	44.10	43.85	-	43.75	44.10	10,400	456,590	43.903	37.61	37.40	-	37.32	37.61	12,193	37.446	0.00%
2016-09-07	44.10	43.80	-	44.10	44.10	5,821,400	255,425,880	43.877	37.61	37.36	-	37.61	37.61	6,825,134	37.424	0.68%
2016-09-06	43.80	41.90	-	43.45	43.80	179,000	7,785,900	43.497	37.36	35.74	-	37.06	37.36	209,863	37.100	1.62%
2016-09-05	43.10	41.90	-	42.95	42.95	1,400	60,130	42.950	36.76	35.74	-	36.63	36.63	1,641	36.634	1.65%
2016-09-02	42.40	42.00	-	-	-	0	0	-	36.16	35.82	-	-	-	0	-	0.00%
2016-09-01	42.40	42.00	-	42.40	42.40	400	16,960	42.400	36.16	35.82	-	36.16	36.16	469	36.164	0.00%
2016-08-31	42.40	42.00	-	-	-	0	0	-	36.16	35.82	-	-	-	0	-	0.00%
2016-08-30	42.40	41.90	-	-	-	0	0	-	36.16	35.74	-	-	-	0	-	0.00%
2016-08-29	42.40	41.90	42.70	-	-	76,400	3,240,888	42.420	36.16	35.74	36.42	-	-	89,573	36.182	-0.35%
2016-08-26	42.55	41.90	-	42.55	42.55	1,000	42,550	42.550	36.29	35.74	-	36.29	36.29	1,172	36.292	0.00%
2016-08-25	42.55	41.90	-	-	-	0	0	-	36.29	35.74	-	-	-	0	-	0.00%
2016-08-24	42.55	41.90	-	-	-	0	0	-	36.29	35.74	-	-	-	0	-	0.00%
2016-08-23	42.55	41.90	-	-	-	0	0	-	36.29	35.74	-	-	-	0	-	0.00%
2016-08-22	42.55	41.90	-	-	-	0	0	-	36.29	35.74	-	-	-	0	-	-0.47%
2016-08-19	42.75	-	-	-	-	0	0	-	36.46	-	-	-	-	0	-	0.00%
2016-08-18	42.75	-	-	-	-	0	0	-	36.46	-	-	-	-	0	-	0.00%
2016-08-17	42.75	-	-	-	-	122,000	5,246,000	43.000	36.46	-	-	-	-	143,035	36.676	-0.12%
2016-08-16	42.80	-	-	42.80	42.90	1,200	51,440	42.867	36.51	-	-	36.51	36.59	1,407	36.563	0.23%
2016-08-15	42.70	-	-	42.65	42.65	800	34,120	42.650	36.42	-	-	36.38	36.38	938	36.378	0.71%
2016-08-12	42.40	-	-	-	-	0	0	-	36.16	-	-	-	-	0	-	0.24%
2016-08-11	42.30	-	-	42.25	42.30	1,600	67,660	42.288	36.08	-	-	36.04	36.08	1,876	36.069	0.00%
2016-08-10	42.30	-	42.30	42.30	42.30	1,000	42,300	42.300	36.08	-	36.08	36.08	36.08	1,172	36.079	0.48%
2016-08-09	42.10	41.50	-	42.00	42.10	1,400	58,920	42.086	35.91	35.40	-	35.82	35.91	1,641	35.896	0.36%
2016-08-08	41.95	-	-	41.70	41.95	19,600	820,170	41.845	35.78	-	-	35.57	35.78	22,979	35.691	0.84%
2016-08-05	41.60	-	-	41.15	41.60	5,600	232,490	41.516	35.48	-	-	35.10	35.48	6,566	35.411	1.59%
2016-08-04	40.95	-	41.10	40.95	40.95	400	16,380	40.950	34.93	-	35.06	34.93	34.93	469	34.928	-0.24%
2016-08-03	41.05	-	41.10	41.10	41.15	24,200	994,900	41.112	35.01	-	35.06	35.06	35.10	28,373	35.066	-1.32%
2016-08-01	41.60	41.50	41.80	41.50	41.70	14,600	607,660	41.621	35.48	35.40	35.65	35.40	35.57	17,117	35.500	1.09%
2016-07-29	41.15	-	-	41.15	41.15	1,000	41,150	41.150	35.10	-	-	35.10	35.10	1,172	35.098	-0.12%
2016-07-28	41.20	-	-	41.10	41.25	45,200	1,858,480	41.117	35.14	-	-	35.06	35.18	52,993	35.070	-0.24%
2016-07-27	41.30	-	-	41.25	41.30	8,600	354,880	41.265	35.23	-	-	35.18	35.23	10,083	35.196	0.49%
2016-07-26	41.10	-	-	41.10	41.10	200	8,220	41.100	35.06	-	-	35.06	35.06	234	35.056	0.86%
2016-07-25	40.75	-	-	40.75	40.75	1,800	73,350	40.750	34.76	-	-	34.76	34.76	2,110	34.757	-0.24%
2016-07-22	40.85	-	-	40.80	40.85	3,000	122,450	40.817	34.84	-	-	34.80	34.84	3,517	34.814	-0.12%
2016-07-21	40.90	-	-	-	-	0	0	-	34.89	-	-	-	-	0	-	0.25%
2016-07-20	40.80	-	-	40.70	40.80	2,200	89,720	40.782	34.80	-	-	34.71	34.80	2,579	34.784	0.37%
2016-07-19	40.65	-	-	40.65	40.70	3,000	122,050	40.683	34.67	-	-	34.67	34.71	3,517	34.700	-0.37%
2016-07-18	40.80	-	-	40.70	40.80	4,200	171,130	40.745	34.80	-	-	34.71	34.80	4,924	34.753	0.00%
2016-07-15	40.80	-	-	40.85	40.85	1,000	40,850	40.850	34.80	-	-	34.84	34.84	1,172	34.842	0.87%
2016-07-14	40.45	-	-	-	-	0	0	-	34.50	-	-	-	-	0	-	0.87%
2016-07-13	40.10	-	-	40.10	40.10	600	24,060	40.100	34.20	-	-	34.20	34.20	703	34.203	0.38%
2016-07-12	39.95	-	-	-	-	0	0	-	34.07	-	-	-	-	0	-	1.01%
2016-07-11	39.55	39.45	39.65	39.55	39.55	600	23,730	39.550	33.73	33.65	33.82	33.73	33.73	703	33.734	1.80%
2016-07-08	38.85	-	39.10	-	-	0	0	-	33.14	-	33.35	-	-	0	-	0.00%
2016-07-07	38.85	-	39.10	-	-	0	0	-	33.14	-	33.35	-	-	0	-	0.52%
2016-07-06	38.65	38.40	-	38.45	38.65	14,800	570,750	38.564	32.97	32.75	-	32.80	32.97	17,352	32.893	-1.53%
2016-07-05	39.25	-	39.40	-	-	0	0	-	33.48	-	33.61	-	-	0	-	-1.01%
2016-07-04	39.65	-	39.70	39.60	39.65	3,000	118,850	39.617	33.82	-	33.86	33.78	33.82	3,517	33.790	1.67%
2016-06-30	39.00	38.40	-	38.80	39.00	3,800	147,560	38.832	33.26	32.75	-	33.09	33.26	4,455	33.121	1.56%
2016-06-29	38.40	37.80	-	38.30	38.30	1,000	38,300	38.300	32.75	32.24	-	32.67	32.67	1,172	32.667	1.45%
2016-06-28	37.85	-	-	-	-	0	0	-	32.28	-	-	-	-	0	-	0.13%
2016-06-27	37.80	37.35	-	37.50	37.80	134,700	5,038,360	37.404	32.24	31.86	-	31.99	32.24	157,925	31.903	1.20%
2016-06-24	37.35	36.75	39.00	37.30	37.75	5,069,000	199,364,210	39.330	31.86	31.35	33.26	31.81	32.20	5,943,004	33.546	-3.86%
2016-06-23	38.85	-	-	-	-	0	0	-	33.14	-	-	-	-	0	-	0.26%
2016-06-22	38.75	-	-	38.55	38.75	5,000	193,150	38.630	33.05	-	-	32.88	33.05	5,862	32.949	0.39%
2016-06-21	38.60	-	-	38.55	38.55	400	15,420	38.550	32.92	-	-	32.88	32.88	469	32.881	0.78%
2016-06-20	38.30	-	-	-	-	0	0	-	32.67	-	-	-	-	0	-	1.19%
2016-06-17	37.85	-	38.00	-	-	0	0	-	32.28	-	32.41	-	-	0	-	0.53%
2016-06-16	37.65	-	38.50	37.60	37.70	2,000	75,300	37.650	32.11	-	32.84	32.07	32.16	2,345	32.113	-1.05%
2016-06-15	38.05	-	38.20	38.00	38.00	1,400	53,200	38.000	32.45	-	32.58	32.41	32.41	1,641	32.412	0.66%
2016-06-14	37.80	-	38.00	37.80	37.85	3,000	113,450	37.817	32.24	-	32.41	32.24	32.28	3,517	32.255	-0.79%
2016-06-13	38.10	-	-	-	-	0	0	-	32.50	-	-	-	-	0	-	-1.93%
2016-06-10	38.85	-	-	-	-	0	0	-	33.14	-	-	-	-	0	-	-1.27%
2016-06-08	39.35	-	-	39.35	39.35	200	7,870	39.350	33.56	-	-	33.56	33.56	234	33.563	0.13%
2016-06-07	39.30	38.70	-	-	-	0	0	-	33.52	33.01	-	-	-	0	-	1.55%
2016-06-06	38.70	-	-	-	-	0	0	-	33.01	-	-	-	-	0	-	1.04%
2016-06-03	38.30	-	-	-	-	0	0	-	32.67	-	-	-	-	0	-	0.26%
2016-06-02	38.20	-	-	38.20	38.20	1,000	38,200	38.200	32.58	-	-	32.58	32.58	1,172	32.582	-0.13%
2016-06-01	38.25	37.20	39.20	38.20	38.30	4,400	168,380	38.268	32.62	31.73	33.44	32.58	32.67	5,159	32.640	0.26%
2016-05-31	38.15	38.15	39.15	38.10	38.15	2,000	76,250	38.125	32.54	32.54	33.39	32.50	32.54	2,345	32.518	0.26%
2016-05-30	38.05	-	-	37.80	38.05	5,000	189,700	37.940	32.45	-	-	32.24	32.45	5,862	32.360	0.40%
2016-05-27	37.90	-	-	37.65	37.65	2,000	75,300	37.650	32.33	-	-	32.11	32.11	2,345	32.113	0.93%
2016-05-26	37.55	37.15	-	37.45	37.55	2,200	82,500	37.500	32.03	31.69	-	31.94	32.03	2,579	31.985	0.13%
2016-05-25	37.50	37.20	37.60	37.25	37.50	12,000	448,450	37.371	31.99	31.73	32.07	31.77	31.99	14,069	31.875	2.04%
2016-05-24	36.75	-	37.60	36.65	36.70	2,000	73,350	36.675	31.35	-	32.07	31.26	31.30	2,345	31.281	-0.68%
2016-05-23	37.00	-	37.60	37.10	37.10	1,000	37,100	37.100	31.56	-	32.07	31.64	31.64	1,172	31.644	0.54%
2016-05-20	36.80	-	37.60	-	-	0	0	-	31.39	-	32.07	-	-	0	-	0.14%
2016-05-19	36.75	-	37.60	-	-	0	0	-	31.35	-	32.07	-	-	0	-	-0.68%
2016-05-18	37.00	-	37.60	37.00	37.10	4,000	148,150	37.038	31.56	-	32.07	31.56	31.64	4,690	31.591	-0.94%
2016-05-17	37.35	-	37.60	-	-	0	0	-	31.86	-	32.07	-	-	0	-	1.08%
2016-05-16	36.95	-	37.60	36.95	36.95	1,000	36,950	36.950	31.52	-	32.07	31.52	31.52	1,172	31.516	0.14%
2016-05-13	36.90	-	37.60	-	-	0	0	-	31.47	-	32.07	-	-	0	-	-1.07%
2016-05-12	37.30	-	37.80	-	-	0	0	-	31.81	-	32.24	-	-	0	-	0.00%
2016-05-11	37.30	36.95	37.80	37.30	37.50	6,000	224,350	37.392	31.81	31.52	32.24	31.81	31.99	7,035	31.893	-0.27%
2016-05-10	37.40	-	37.65	-	-	0	0	-	31.90	-	32.11	-	-	0	-	0.54%
2016-05-09	37.20	37.20	40.00	-	-	0	0	-	31.73	31.73	34.12	-	-	0	-	0.13%
2016-05-06	37.15	37.00	37.45	37.15	37.15	2,000	74,300	37.150	31.69	31.56	31.94	31.69	31.69	2,345	31.687	-1.98%
2016-05-05	37.90	37.55	40.00	-	-	0	0	-	32.33	32.03	34.12	-	-	0	-	0.00%
2016-05-04	37.90	-	40.00	37.90	37.90	1,000	37,900	37.900	32.33	-	34.12	32.33	32.33	1,172	32.326	-1.43%
2016-05-03	38.45	-	40.00	-	-	0	0	-	32.80	-	34.12	-	-	0	-	-0.52%
2016-04-29	38.65	-	40.00	-	-	0	0	-	32.97	-	34.12	-	-	0	-	-1.02%
2016-04-28	39.05	38.65	40.00	-	-	14,000	544,740	38.910	33.31	32.97	34.12	-	-	16,414	33.188	-0.26%
2016-04-27	39.15	-	40.00	-	-	0	0	-	33.39	-	34.12	-	-	0	-	0.00%
2016-04-26	39.15	-	-	38.95	39.20	8,000	312,500	39.063	33.39	-	-	33.22	33.44	9,379	33.318	0.00%
2016-04-25	39.15	-	-	-	-	0	0	-	33.39	-	-	-	-	0	-	-0.76%
2016-04-22	39.45	-	-	-	-	0	0	-	33.65	-	-	-	-	0	-	-0.50%
2016-04-21	39.65	-	-	-	-	0	0	-	33.82	-	-	-	-	0	-	0.76%
2016-04-20	39.35	-	-	39.35	39.60	2,600	102,810	39.542	33.56	-	-	33.56	33.78	3,048	33.727	0.90%
2016-04-19	39.00	-	-	-	-	0	0	-	33.26	-	-	-	-	0	-	0.00%
2016-04-18	39.00	-	39.00	-	-	0	0	-	33.26	-	33.26	-	-	0	-	-0.76%
2016-04-15	39.30	39.30	39.80	-	-	0	0	-	33.52	33.52	33.95	-	-	0	-	0.26%
2016-04-14	39.20	39.20	39.70	-	-	0	0	-	33.44	33.44	33.86	-	-	0	-	0.26%
2016-04-13	39.10	39.10	39.60	-	-	0	0	-	33.35	33.35	33.78	-	-	0	-	1.43%
2016-04-12	38.55	-	-	-	-	0	0	-	32.88	-	-	-	-	0	-	0.39%
2016-04-11	38.40	-	-	-	-	0	0	-	32.75	-	-	-	-	0	-	0.66%
2016-04-08	38.15	-	-	-	-	0	0	-	32.54	-	-	-	-	0	-	0.13%
2016-04-07	38.10	-	-	-	-	0	0	-	32.50	-	-	-	-	0	-	0.00%
2016-04-06	38.10	37.95	38.45	-	-	39,000	1,492,530	38.270	32.50	32.37	32.80	-	-	45,724	32.642	-0.91%
2016-04-05	38.45	37.95	38.45	-	-	0	0	-	32.80	32.37	32.80	-	-	0	-	-0.13%
2016-04-01	38.50	38.30	38.80	-	-	0	0	-	32.84	32.67	33.09	-	-	0	-	-1.16%
2016-03-31	38.95	-	-	-	-	0	0	-	33.22	-	-	-	-	0	-	0.00%
2016-03-30	38.95	-	-	38.70	38.75	2,000	77,450	38.725	33.22	-	-	33.01	33.05	2,345	33.030	2.10%
2016-03-29	38.15	37.95	38.50	-	-	0	0	-	32.54	32.37	32.84	-	-	0	-	-0.26%
2016-03-24	38.25	38.05	38.55	-	-	0	0	-	32.62	32.45	32.88	-	-	0	-	-0.78%
2016-03-23	38.55	38.40	38.90	-	-	0	0	-	32.88	32.75	33.18	-	-	0	-	-0.26%
2016-03-22	38.65	38.50	39.00	-	-	0	0	-	32.97	32.84	33.26	-	-	0	-	0.39%
2016-03-21	38.50	-	-	38.45	38.45	1,200	46,140	38.450	32.84	-	-	32.80	32.80	1,407	32.795	0.26%
2016-03-18	38.40	-	-	-	-	0	0	-	32.75	-	-	-	-	0	-	0.92%
2016-03-17	38.05	37.95	38.45	38.05	38.05	1,000	38,050	38.050	32.45	32.37	32.80	32.45	32.45	1,172	32.454	1.60%
2016-03-16	37.45	37.20	37.65	-	-	0	0	-	31.94	31.73	32.11	-	-	0	-	-0.13%
2016-03-15	37.50	-	-	-	-	0	0	-	31.99	-	-	-	-	0	-	-0.66%
2016-03-14	37.75	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	0.80%
2016-03-11	37.45	37.30	37.80	-	-	0	0	-	31.94	31.81	32.24	-	-	0	-	1.22%
2016-03-10	37.00	36.90	37.35	-	-	0	0	-	31.56	31.47	31.86	-	-	0	-	0.41%
2016-03-09	36.85	36.75	37.20	-	-	0	0	-	31.43	31.35	31.73	-	-	0	-	-0.41%
2016-03-08	37.00	36.85	37.30	36.95	37.00	2,000	73,950	36.975	31.56	31.43	31.81	31.52	31.56	2,345	31.537	-0.80%
2016-03-07	37.30	-	-	37.55	37.55	400	15,020	37.550	31.81	-	-	32.03	32.03	469	32.028	0.54%
2016-03-04	37.10	37.05	37.50	-	-	0	0	-	31.64	31.60	31.99	-	-	0	-	0.95%
2016-03-03	36.75	36.75	37.20	-	-	0	0	-	31.35	31.35	31.73	-	-	0	-	0.68%
2016-03-02	36.50	36.40	36.85	36.30	36.50	5,000	181,800	36.360	31.13	31.05	31.43	30.96	31.13	5,862	31.013	2.38%
2016-03-01	35.65	-	-	-	-	0	0	-	30.41	-	-	-	-	0	-	1.13%
2016-02-29	35.25	35.00	-	-	-	0	0	-	30.07	29.85	-	-	-	0	-	-0.28%
2016-02-26	35.35	35.00	-	-	-	0	0	-	30.15	29.85	-	-	-	0	-	1.00%
2016-02-25	35.00	34.80	35.25	-	-	0	0	-	29.85	29.68	30.07	-	-	0	-	-0.57%
2016-02-24	35.20	35.10	35.55	35.20	35.20	1,000	35,200	35.200	30.02	29.94	30.32	30.02	30.02	1,172	30.023	-0.98%
2016-02-23	35.55	35.35	35.80	35.55	35.90	16,000	570,100	35.631	30.32	30.15	30.54	30.32	30.62	18,759	30.391	0.00%
2016-02-22	35.55	35.45	35.90	35.55	35.55	400	14,220	35.550	30.32	30.24	30.62	30.32	30.32	469	30.322	0.57%
2016-02-19	35.35	35.25	35.70	35.35	35.40	10,600	374,910	35.369	30.15	30.07	30.45	30.15	30.19	12,428	30.167	-0.42%
2016-02-18	35.50	35.40	35.85	35.45	35.55	14,000	496,850	35.489	30.28	30.19	30.58	30.24	30.32	16,414	30.270	1.72%
2016-02-17	34.90	34.70	35.15	34.95	35.20	5,400	189,030	35.006	29.77	29.60	29.98	29.81	30.02	6,331	29.857	-0.71%
2016-02-16	35.15	35.15	35.50	35.00	35.00	200	7,000	35.000	29.98	29.98	30.28	29.85	29.85	234	29.853	1.15%
2016-02-15	34.75	34.75	35.20	34.50	34.50	200	6,900	34.500	29.64	29.64	30.02	29.43	29.43	234	29.426	0.87%
2016-02-12	34.45	34.00	34.45	-	-	0	0	-	29.38	29.00	29.38	-	-	0	-	-1.29%
2016-02-11	34.90	34.45	34.90	-	-	0	0	-	29.77	29.38	29.77	-	-	0	-	-1.55%
2016-02-05	35.45	35.35	35.80	35.45	35.45	1,000	35,450	35.450	30.24	30.15	30.54	30.24	30.24	1,172	30.237	0.71%
2016-02-04	35.20	35.05	35.50	35.15	35.25	11,000	387,250	35.205	30.02	29.90	30.28	29.98	30.07	12,897	30.027	1.59%
2016-02-03	34.65	34.55	35.00	34.50	35.00	12,200	423,130	34.683	29.55	29.47	29.85	29.43	29.85	14,304	29.582	-1.70%
2016-02-02	35.25	35.20	35.55	35.25	35.45	1,800	63,490	35.272	30.07	30.02	30.32	30.07	30.24	2,110	30.085	-0.56%
2016-02-01	35.45	35.40	35.90	35.45	35.45	400	14,180	35.450	30.24	30.19	30.62	30.24	30.24	469	30.237	0.14%
2016-01-29	35.40	35.35	35.80	34.75	34.75	1,000	34,750	34.750	30.19	30.15	30.54	29.64	29.64	1,172	29.640	2.02%
2016-01-28	34.70	34.60	41.40	34.60	34.60	1,000	34,600	34.600	29.60	29.51	35.31	29.51	29.51	1,172	29.512	0.43%
2016-01-27	34.55	-	41.40	-	-	0	0	-	29.47	-	35.31	-	-	0	-	1.02%
2016-01-26	34.20	34.15	34.60	34.20	34.20	1,000	34,200	34.200	29.17	29.13	29.51	29.17	29.17	1,172	29.170	-2.15%
2016-01-25	34.95	34.75	35.20	34.95	34.95	2,600	90,870	34.950	29.81	29.64	30.02	29.81	29.81	3,048	29.810	1.30%
2016-01-22	34.50	34.35	34.80	-	-	0	0	-	29.43	29.30	29.68	-	-	0	-	2.53%
2016-01-21	33.65	33.45	33.90	-	-	0	0	-	28.70	28.53	28.91	-	-	0	-	-1.32%
2016-01-20	34.10	33.90	34.35	34.15	34.55	92,600	3,155,980	34.082	29.09	28.91	29.30	29.13	29.47	108,566	29.070	-2.71%
2016-01-19	35.05	34.95	35.40	34.50	34.50	400	13,800	34.500	29.90	29.81	30.19	29.43	29.43	469	29.426	1.59%
2016-01-18	34.50	34.35	34.80	34.55	34.55	400	13,820	34.550	29.43	29.30	29.68	29.47	29.47	469	29.469	-0.72%
2016-01-15	34.75	-	41.40	-	-	0	0	-	29.64	-	35.31	-	-	0	-	-1.00%
2016-01-14	35.10	35.00	35.45	34.75	34.75	2,000	69,500	34.750	29.94	29.85	30.24	29.64	29.64	2,345	29.640	-0.43%
2016-01-13	35.25	35.20	38.00	-	-	0	0	-	30.07	30.02	32.41	-	-	0	-	0.86%
2016-01-12	34.95	34.80	35.25	34.95	35.20	1,400	49,030	35.021	29.81	29.68	30.07	29.81	30.02	1,641	29.871	-0.71%
2016-01-11	35.20	34.95	35.40	35.25	35.25	2,000	70,500	35.250	30.02	29.81	30.19	30.07	30.07	2,345	30.066	-2.09%
2016-01-08	35.95	35.85	36.25	35.95	35.95	1,000	35,950	35.950	30.66	30.58	30.92	30.66	30.66	1,172	30.663	0.42%
2016-01-07	35.80	35.70	36.10	35.80	35.85	3,000	107,450	35.817	30.54	30.45	30.79	30.54	30.58	3,517	30.549	-2.45%
2016-01-06	36.70	36.60	41.40	36.65	36.70	4,000	146,750	36.688	31.30	31.22	35.31	31.26	31.30	4,690	31.292	-0.68%
2016-01-05	36.95	36.95	37.40	36.85	37.10	6,600	243,700	36.924	31.52	31.52	31.90	31.43	31.64	7,738	31.494	-1.47%
2016-01-04	37.50	37.00	37.45	-	-	0	0	-	31.99	31.56	31.94	-	-	0	-	-1.83%
2015-12-31	38.20	38.10	38.60	-	-	23,500	898,875	38.250	32.58	32.50	32.92	-	-	27,552	32.625	-0.78%
2015-12-30	38.50	38.10	38.60	-	-	0	0	-	32.84	32.50	32.92	-	-	0	-	0.00%
2015-12-29	38.50	38.15	38.65	38.50	38.50	200	7,700	38.500	32.84	32.54	32.97	32.84	32.84	234	32.838	0.00%
2015-12-28	38.50	38.25	38.75	-	-	0	0	-	32.84	32.62	33.05	-	-	0	-	0.00%
2015-12-24	38.50	38.50	39.00	-	-	0	0	-	32.84	32.84	33.26	-	-	0	-	0.13%
2015-12-23	38.45	38.35	38.85	-	-	0	0	-	32.80	32.71	33.14	-	-	0	-	0.65%
2015-12-22	38.20	38.10	41.40	-	-	0	0	-	32.58	32.50	35.31	-	-	0	-	0.39%
2015-12-21	38.05	37.90	38.40	-	-	0	0	-	32.45	32.33	32.75	-	-	0	-	0.13%
2015-12-18	38.00	37.80	38.30	38.00	38.00	1,400	53,200	38.000	32.41	32.24	32.67	32.41	32.41	1,641	32.412	-0.39%
2015-12-17	38.15	38.05	38.50	-	-	0	0	-	32.54	32.45	32.84	-	-	0	-	0.53%
2015-12-16	37.95	37.75	38.20	37.70	38.00	2,600	98,500	37.885	32.37	32.20	32.58	32.16	32.41	3,048	32.313	1.88%
2015-12-15	37.25	37.25	41.40	36.70	36.70	1,000	36,700	36.700	31.77	31.77	35.31	31.30	31.30	1,172	31.303	0.27%
2015-12-14	37.15	-	41.40	36.85	37.40	24,600	911,820	37.066	31.69	-	35.31	31.43	31.90	28,842	31.615	-1.07%
2015-12-11	38.30	38.15	38.40	-	-	0	0	-	32.03	31.90	32.11	-	-	0	-	-0.78%
2015-12-10	38.60	38.45	38.70	-	-	0	0	-	32.28	32.15	32.36	-	-	0	-	-0.39%
2015-12-09	38.75	38.65	38.90	-	-	0	0	-	32.40	32.32	32.53	-	-	0	-	-0.64%
2015-12-08	39.00	38.90	39.15	-	-	0	0	-	32.61	32.53	32.74	-	-	0	-	-1.14%
2015-12-07	39.45	39.30	39.55	-	-	0	0	-	32.99	32.86	33.07	-	-	0	-	0.00%
2015-12-04	39.45	39.30	39.60	-	-	0	0	-	32.99	32.86	33.11	-	-	0	-	-0.88%
2015-12-03	39.80	-	40.20	39.80	39.80	200	7,960	39.800	33.28	-	33.62	33.28	33.28	239	33.282	-0.50%
2015-12-02	40.00	40.00	40.15	-	-	0	0	-	33.45	33.45	33.57	-	-	0	-	0.00%
2015-12-01	40.00	40.05	40.20	39.75	40.05	2,000	79,800	39.900	33.45	33.49	33.62	33.24	33.49	2,392	33.366	1.27%
2015-11-30	39.50	39.40	39.50	-	-	0	0	-	33.03	32.95	33.03	-	-	0	-	-0.75%
2015-11-27	39.80	39.65	39.90	40.20	40.20	1,000	40,200	40.200	33.28	33.16	33.37	33.62	33.62	1,196	33.617	-1.12%
2015-11-26	40.25	40.15	40.40	-	-	0	0	-	33.66	33.57	33.78	-	-	0	-	0.12%
2015-11-25	40.20	-	42.00	40.00	40.00	4,000	160,000	40.000	33.62	-	35.12	33.45	33.45	4,783	33.449	0.00%
2015-11-24	40.20	40.05	40.30	40.10	40.25	3,200	128,550	40.172	33.62	33.49	33.70	33.53	33.66	3,827	33.593	-0.25%
2015-11-23	40.30	40.05	40.30	40.30	40.30	1,000	40,300	40.300	33.70	33.49	33.70	33.70	33.70	1,196	33.700	0.00%
2015-11-20	40.30	-	44.00	40.20	40.25	4,000	160,850	40.213	33.70	-	36.79	33.62	33.66	4,783	33.627	1.26%
2015-11-19	39.80	39.80	40.05	-	-	0	0	-	33.28	33.28	33.49	-	-	0	-	1.14%
2015-11-18	39.35	39.20	39.45	-	-	0	0	-	32.91	32.78	32.99	-	-	0	-	0.00%
2015-11-17	39.35	39.35	39.60	-	-	0	0	-	32.91	32.91	33.11	-	-	0	-	0.25%
2015-11-16	39.25	39.00	39.25	-	-	0	0	-	32.82	32.61	32.82	-	-	0	-	-1.38%
2015-11-13	39.80	-	-	-	-	0	0	-	33.28	-	-	-	-	0	-	-1.24%
2015-11-12	40.30	-	-	-	-	0	0	-	33.70	-	-	-	-	0	-	0.50%
2015-11-11	40.10	-	-	-	-	0	0	-	33.53	-	-	-	-	0	-	-0.25%
2015-11-10	40.20	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	-1.11%
2015-11-09	40.65	-	-	-	-	0	0	-	33.99	-	-	-	-	0	-	-1.33%
2015-11-06	41.20	-	-	41.25	41.25	2,000	82,500	41.250	34.45	-	-	34.49	34.49	2,392	34.495	-0.84%
2015-11-05	41.55	41.50	-	-	-	0	0	-	34.75	34.70	-	-	-	0	-	-0.24%
2015-11-04	41.65	-	-	41.60	41.65	2,000	83,250	41.625	34.83	-	-	34.79	34.83	2,392	34.808	1.46%
2015-11-03	41.05	-	-	-	-	0	0	-	34.33	-	-	-	-	0	-	0.86%
2015-11-02	40.70	-	-	40.70	40.70	200	8,140	40.700	34.03	-	-	34.03	34.03	239	34.035	-0.37%
2015-10-30	40.85	-	-	40.70	41.10	63,200	2,592,610	41.022	34.16	-	-	34.03	34.37	75,577	34.304	-0.12%
2015-10-29	40.90	-	-	-	-	0	0	-	34.20	-	-	-	-	0	-	-1.09%
2015-10-28	41.35	-	-	-	-	0	0	-	34.58	-	-	-	-	0	-	-0.60%
2015-10-27	41.60	41.40	41.65	-	-	0	0	-	34.79	34.62	34.83	-	-	0	-	-0.24%
2015-10-26	41.70	41.60	41.85	41.75	41.75	200	8,350	41.750	34.87	34.79	35.00	34.91	34.91	239	34.913	0.12%
2015-10-23	41.65	41.60	41.85	-	-	0	0	-	34.83	34.79	35.00	-	-	0	-	1.22%
2015-10-22	41.15	41.05	41.30	-	-	0	0	-	34.41	34.33	34.54	-	-	0	-	-0.72%
2015-10-20	41.45	41.20	41.45	-	-	0	0	-	34.66	34.45	34.66	-	-	0	-	0.00%
2015-10-19	41.45	41.30	41.55	-	-	0	0	-	34.66	34.54	34.75	-	-	0	-	0.36%
2015-10-16	41.30	41.15	41.40	-	-	0	0	-	34.54	34.41	34.62	-	-	0	-	0.00%
2015-10-15	41.30	41.15	41.40	-	-	0	0	-	34.54	34.41	34.62	-	-	0	-	1.98%
2015-10-14	40.50	40.30	40.55	40.50	40.50	3,800	153,900	40.500	33.87	33.70	33.91	33.87	33.87	4,544	33.867	-0.49%
2015-10-13	40.70	40.45	40.70	-	-	0	0	-	34.03	33.83	34.03	-	-	0	-	-0.61%
2015-10-12	40.95	40.85	41.10	-	-	0	0	-	34.24	34.16	34.37	-	-	0	-	0.49%
2015-10-09	40.75	40.60	40.85	40.85	40.95	2,600	106,300	40.885	34.08	33.95	34.16	34.16	34.24	3,109	34.189	1.37%
2015-10-08	40.20	40.05	40.30	-	-	0	0	-	33.62	33.49	33.70	-	-	0	-	-0.12%
2015-10-07	40.25	40.25	40.50	-	-	0	0	-	33.66	33.66	33.87	-	-	0	-	2.68%
2015-10-06	39.20	39.15	39.40	39.20	39.30	3,000	117,700	39.233	32.78	32.74	32.95	32.78	32.86	3,588	32.808	0.64%
2015-10-05	38.95	38.95	39.20	38.85	38.90	3,000	116,650	38.883	32.57	32.57	32.78	32.49	32.53	3,588	32.516	1.56%
2015-10-02	38.35	38.30	38.55	-	-	0	0	-	32.07	32.03	32.24	-	-	0	-	1.72%
2015-09-30	37.70	37.70	37.95	37.10	37.70	12,000	449,200	37.433	31.53	31.53	31.74	31.02	31.53	14,350	31.303	2.45%
2015-09-29	36.80	36.75	36.95	36.55	36.80	32,000	1,175,200	36.725	30.77	30.73	30.90	30.56	30.77	38,267	30.711	-2.65%
2015-09-25	37.80	37.55	37.80	-	-	0	0	-	31.61	31.40	31.61	-	-	0	-	0.00%
2015-09-24	37.80	37.50	37.75	-	-	0	0	-	31.61	31.36	31.57	-	-	0	-	-0.40%
2015-09-23	37.95	37.75	38.00	37.85	37.85	1,000	37,850	37.850	31.74	31.57	31.78	31.65	31.65	1,196	31.651	-2.32%
2015-09-22	38.85	38.70	38.95	-	-	0	0	-	32.49	32.36	32.57	-	-	0	-	-0.26%
2015-09-21	38.95	38.70	38.95	-	-	0	0	-	32.57	32.36	32.57	-	-	0	-	-1.39%
2015-09-18	39.50	39.35	39.60	-	-	0	0	-	33.03	32.91	33.11	-	-	0	-	0.89%
2015-09-17	39.15	39.00	39.25	39.20	39.20	3,600	141,120	39.200	32.74	32.61	32.82	32.78	32.78	4,305	32.780	0.64%
2015-09-16	38.90	38.75	39.00	-	-	0	0	-	32.53	32.40	32.61	-	-	0	-	1.70%
2015-09-15	38.25	38.10	38.35	-	-	0	0	-	31.99	31.86	32.07	-	-	0	-	-0.13%
2015-09-14	38.30	38.20	38.45	-	-	0	0	-	32.03	31.94	32.15	-	-	0	-	0.00%
2015-09-11	38.30	38.10	38.35	-	-	0	0	-	32.03	31.86	32.07	-	-	0	-	-0.26%
2015-09-10	38.40	38.15	38.40	-	-	0	0	-	32.11	31.90	32.11	-	-	0	-	-0.78%
2015-09-09	38.70	38.55	38.80	-	-	0	0	-	32.36	32.24	32.45	-	-	0	-	3.75%
2015-09-08	37.30	37.25	37.50	-	-	0	0	-	31.19	31.15	31.36	-	-	0	-	1.22%
2015-09-07	36.85	36.65	36.85	36.95	36.95	200	7,390	36.950	30.82	30.65	30.82	30.90	30.90	239	30.899	-1.07%
2015-09-04	37.25	37.05	37.30	37.25	37.25	4,000	149,000	37.250	31.15	30.98	31.19	31.15	31.15	4,783	31.150	-1.06%
2015-09-02	37.65	37.40	37.60	-	-	0	0	-	31.48	31.28	31.44	-	-	0	-	-0.40%
2015-09-01	37.80	37.65	37.90	-	-	0	0	-	31.61	31.48	31.69	-	-	0	-	-1.43%
2015-08-31	38.35	-	-	38.00	38.40	26,000	995,000	38.269	32.07	-	-	31.78	32.11	31,092	32.002	0.00%
2015-08-28	38.35	38.35	38.60	-	-	0	0	-	32.07	32.07	32.28	-	-	0	-	0.66%
2015-08-27	38.10	38.10	38.35	37.65	37.70	16,000	602,950	37.684	31.86	31.86	32.07	31.48	31.53	19,133	31.513	2.70%
2015-08-26	37.10	36.95	37.15	-	-	0	0	-	31.02	30.90	31.07	-	-	0	-	0.00%
2015-08-25	37.10	36.95	37.15	35.95	37.10	21,000	763,600	36.362	31.02	30.90	31.07	30.06	31.02	25,113	30.407	1.09%
2015-08-24	36.70	36.50	36.65	36.80	36.90	8,400	309,070	36.794	30.69	30.52	30.65	30.77	30.86	10,045	30.768	-4.68%
2015-08-21	38.50	38.30	38.55	38.50	38.50	21,000	808,350	38.493	32.19	32.03	32.24	32.19	32.19	25,113	32.189	-1.91%
2015-08-20	39.25	39.10	39.35	-	-	0	0	-	32.82	32.70	32.91	-	-	0	-	-1.51%
2015-08-19	39.85	39.75	39.95	39.60	39.90	12,000	478,050	39.838	33.32	33.24	33.41	33.11	33.37	14,350	33.313	-0.13%
2015-08-18	39.90	39.70	39.95	39.75	40.60	19,600	783,940	39.997	33.37	33.20	33.41	33.24	33.95	23,438	33.447	-1.72%
2015-08-17	40.60	40.35	40.60	-	-	0	0	-	33.95	33.74	33.95	-	-	0	-	-0.85%
2015-08-14	40.95	40.85	40.95	40.95	41.00	3,000	122,900	40.967	34.24	34.16	34.24	34.24	34.29	3,588	34.258	0.00%
2015-08-13	40.95	40.90	41.15	-	-	0	0	-	34.24	34.20	34.41	-	-	0	-	0.24%
2015-08-12	40.85	40.60	40.85	41.15	41.15	1,000	41,150	41.150	34.16	33.95	34.16	34.41	34.41	1,196	34.411	-2.16%
2015-08-11	41.75	41.50	41.75	42.45	42.45	2,000	84,900	42.450	34.91	34.70	34.91	35.50	35.50	2,392	35.498	-0.83%
2015-08-10	42.10	41.95	42.20	-	-	0	0	-	35.21	35.08	35.29	-	-	0	-	0.12%
2015-08-07	42.05	41.90	42.15	-	-	0	0	-	35.16	35.04	35.25	-	-	0	-	0.00%
2015-08-06	42.05	41.85	42.10	42.05	42.10	8,000	336,600	42.075	35.16	35.00	35.21	35.16	35.21	9,567	35.185	-0.47%
2015-08-05	42.25	42.15	42.40	-	-	0	0	-	35.33	35.25	35.46	-	-	0	-	0.36%
2015-08-04	42.10	42.10	42.35	42.00	42.00	5,000	210,000	42.000	35.21	35.21	35.41	35.12	35.12	5,979	35.122	0.00%
2015-08-03	42.10	41.85	42.10	42.10	42.10	1,000	42,100	42.100	35.21	35.00	35.21	35.21	35.21	1,196	35.205	-0.36%
2015-07-31	42.25	42.25	42.50	41.80	42.35	78,000	3,289,650	42.175	35.33	35.33	35.54	34.95	35.41	93,275	35.268	-0.94%
2015-07-30	42.65	42.40	42.65	42.70	43.40	58,800	2,531,590	43.054	35.67	35.46	35.67	35.71	36.29	70,315	36.003	-0.12%
2015-07-29	42.70	-	-	42.70	42.70	200	8,540	42.700	35.71	-	-	35.71	35.71	239	35.707	0.23%
2015-07-28	42.60	42.45	42.65	42.60	42.60	600	25,560	42.600	35.62	35.50	35.67	35.62	35.62	718	35.624	0.35%
2015-07-27	42.45	42.05	-	42.45	42.85	10,000	426,400	42.640	35.50	35.16	-	35.50	35.83	11,958	35.657	-2.41%
2015-07-24	43.50	43.25	43.50	-	-	0	0	-	36.38	36.17	36.38	-	-	0	-	-0.80%
2015-07-23	43.85	43.65	43.90	-	-	0	0	-	36.67	36.50	36.71	-	-	0	-	-0.34%
2015-07-22	44.00	43.75	44.00	-	-	0	0	-	36.79	36.59	36.79	-	-	0	-	-0.34%
2015-07-21	44.15	44.15	44.40	-	-	0	0	-	36.92	36.92	37.13	-	-	0	-	0.11%
2015-07-20	44.10	43.85	44.10	-	-	0	0	-	36.88	36.67	36.88	-	-	0	-	0.00%
2015-07-17	44.10	44.10	44.35	-	-	0	0	-	36.88	36.88	37.09	-	-	0	-	0.92%
2015-07-16	43.70	43.70	43.95	-	-	1,111,000	48,698,574	43.833	36.54	36.54	36.75	-	-	1,328,577	36.655	0.00%
2015-07-15	43.70	43.55	43.80	-	-	0	0	-	36.54	36.42	36.63	-	-	0	-	0.00%
2015-07-14	43.70	43.45	43.75	-	-	0	0	-	36.54	36.33	36.59	-	-	0	-	-0.34%
2015-07-13	43.85	43.85	44.10	-	-	0	0	-	36.67	36.67	36.88	-	-	0	-	0.57%
2015-07-10	43.60	43.35	43.60	43.65	43.65	3,200	139,680	43.650	36.46	36.25	36.46	36.50	36.50	3,827	36.502	1.99%
2015-07-09	42.75	42.75	43.00	-	-	0	0	-	35.75	35.75	35.96	-	-	0	-	1.30%
2015-07-08	42.20	42.00	42.25	-	-	0	0	-	35.29	35.12	35.33	-	-	0	-	-3.65%
2015-07-07	43.80	43.80	44.05	43.70	44.40	6,000	265,340	44.223	36.63	36.63	36.84	36.54	37.13	7,175	36.981	-0.68%
2015-07-06	44.10	44.15	44.40	44.00	44.00	5,000	220,000	44.000	36.88	36.92	37.13	36.79	36.79	5,979	36.794	-2.97%
2015-07-03	45.45	45.20	45.45	-	-	0	0	-	38.01	37.80	38.01	-	-	0	-	-0.11%
2015-07-02	45.50	45.50	45.75	-	-	0	0	-	38.05	38.05	38.26	-	-	0	-	0.11%
2015-06-30	45.45	45.35	45.60	45.45	45.45	2,000	90,900	45.450	38.01	37.92	38.13	38.01	38.01	2,392	38.007	0.78%
2015-06-29	45.10	44.80	45.10	-	-	0	0	-	37.71	37.46	37.71	-	-	0	-	-2.06%
2015-06-26	46.05	45.80	46.05	-	-	0	0	-	38.51	38.30	38.51	-	-	0	-	-1.39%
2015-06-25	46.70	46.35	46.65	-	-	0	0	-	39.05	38.76	39.01	-	-	0	-	-0.43%
2015-06-24	46.90	46.65	46.95	-	-	0	0	-	39.22	39.01	39.26	-	-	0	-	0.00%
2015-06-23	46.90	46.60	46.90	46.95	46.95	5,000	234,750	46.950	39.22	38.97	39.22	39.26	39.26	5,979	39.261	1.41%
2015-06-22	46.25	46.05	46.30	45.80	46.25	9,400	430,690	45.818	38.68	38.51	38.72	38.30	38.68	11,241	38.315	1.20%
2015-06-19	45.70	45.50	45.75	45.70	45.75	400	18,290	45.725	38.22	38.05	38.26	38.22	38.26	478	38.237	0.11%
2015-06-18	45.65	45.40	45.65	-	-	0	0	-	38.17	37.96	38.17	-	-	0	-	0.00%
2015-06-17	45.65	45.40	45.65	45.70	45.70	3,800	173,660	45.700	38.17	37.96	38.17	38.22	38.22	4,544	38.216	0.55%
2015-06-16	45.40	45.15	45.45	45.50	45.75	74,200	3,378,840	45.537	37.96	37.76	38.01	38.05	38.26	88,731	38.079	-1.84%
2015-06-15	46.25	46.00	46.25	-	-	0	0	-	38.68	38.47	38.68	-	-	0	-	-0.64%
2015-06-12	46.55	46.55	46.85	-	-	0	0	-	38.93	38.93	39.18	-	-	0	-	0.98%
2015-06-11	46.10	46.10	46.35	46.10	46.30	19,200	887,650	46.232	38.55	38.55	38.76	38.55	38.72	22,960	38.661	0.00%
2015-06-10	46.10	45.85	46.10	46.50	46.55	4,400	204,800	46.546	38.55	38.34	38.55	38.88	38.93	5,262	38.923	-0.22%
2015-06-09	46.20	46.00	46.20	-	-	0	0	-	38.63	38.47	38.63	-	-	0	-	-1.18%
2015-06-08	46.75	46.50	46.80	-	-	0	0	-	39.09	38.88	39.14	-	-	0	-	-0.53%
2015-06-05	47.00	46.70	47.05	-	-	0	0	-	39.30	39.05	39.34	-	-	0	-	-0.42%
2015-06-04	47.20	47.10	47.40	-	-	0	0	-	39.47	39.39	39.64	-	-	0	-	0.00%
2015-06-03	47.20	47.15	47.45	-	-	0	0	-	39.47	39.43	39.68	-	-	0	-	0.00%
2015-06-02	47.20	46.90	47.20	-	-	0	0	-	39.47	39.22	39.47	-	-	0	-	-0.63%
2015-06-01	47.50	47.20	47.50	-	-	0	0	-	39.72	39.47	39.72	-	-	0	-	0.00%
2015-05-29	47.50	47.20	47.50	47.55	47.65	1,200	57,120	47.600	39.72	39.47	39.72	39.76	39.85	1,435	39.805	0.64%
2015-05-28	47.20	46.90	47.25	47.50	47.80	6,400	305,320	47.706	39.47	39.22	39.51	39.72	39.97	7,653	39.894	-1.36%
2015-05-27	47.85	47.55	47.85	47.90	47.90	1,400	67,060	47.900	40.01	39.76	40.01	40.06	40.06	1,674	40.056	-1.54%
2015-05-26	48.60	48.60	48.80	-	-	200	9,780	48.900	40.64	40.64	40.81	-	-	239	40.892	0.73%
2015-05-22	48.25	48.25	48.55	47.90	48.20	4,200	201,240	47.914	40.35	40.35	40.60	40.06	40.31	5,023	40.068	0.73%
2015-05-21	47.90	47.65	47.90	-	-	0	0	-	40.06	39.85	40.06	-	-	0	-	-0.10%
2015-05-20	47.95	47.80	48.10	-	-	0	0	-	40.10	39.97	40.22	-	-	0	-	0.00%
2015-05-19	47.95	47.95	48.25	-	-	0	0	-	40.10	40.10	40.35	-	-	0	-	0.10%
2015-05-18	47.90	47.75	48.05	-	-	0	0	-	40.06	39.93	40.18	-	-	0	-	0.00%
2015-05-15	47.90	47.90	48.20	-	-	0	0	-	40.06	40.06	40.31	-	-	0	-	0.52%
2015-05-14	47.65	47.40	47.70	-	-	0	0	-	39.85	39.64	39.89	-	-	0	-	0.00%
2015-05-13	47.65	47.45	47.65	-	-	0	0	-	39.85	39.68	39.85	-	-	0	-	-0.10%
2015-05-12	47.70	47.40	47.70	-	-	0	0	-	39.89	39.64	39.89	-	-	0	-	-0.21%
2015-05-11	47.80	47.75	48.05	-	-	0	0	-	39.97	39.93	40.18	-	-	0	-	0.00%
2015-05-08	47.80	47.65	47.95	-	-	0	0	-	39.97	39.85	40.10	-	-	0	-	0.00%
2015-05-07	47.80	47.55	47.85	48.05	48.05	4,200	201,810	48.050	39.97	39.76	40.01	40.18	40.18	5,023	40.181	-1.14%
2015-05-06	48.35	48.05	48.35	-	-	0	0	-	40.43	40.18	40.43	-	-	0	-	-0.41%
2015-05-05	48.55	48.25	48.55	-	-	0	0	-	40.60	40.35	40.60	-	-	0	-	-0.92%
2015-05-04	49.00	48.70	49.00	-	-	0	0	-	40.98	40.72	40.98	-	-	0	-	-0.10%
2015-04-30	49.05	48.75	49.05	-	-	0	0	-	41.02	40.77	41.02	-	-	0	-	-0.91%
2015-04-29	49.50	49.20	49.50	-	-	0	0	-	41.39	41.14	41.39	-	-	0	-	-0.10%
2015-04-28	49.55	49.30	49.60	49.55	49.55	200	9,910	49.550	41.44	41.23	41.48	41.44	41.44	239	41.435	-0.10%
2015-04-27	49.60	49.45	49.60	49.80	49.80	600	29,880	49.800	41.48	41.35	41.48	41.64	41.64	718	41.644	1.12%
2015-04-24	49.05	49.05	49.35	-	-	0	0	-	41.02	41.02	41.27	-	-	0	-	0.31%
2015-04-23	48.90	48.65	48.95	48.90	49.00	11,600	568,340	48.995	40.89	40.68	40.93	40.89	40.98	13,872	40.971	0.72%
2015-04-22	48.55	48.60	48.90	-	-	0	0	-	40.60	40.64	40.89	-	-	0	-	0.31%
2015-04-21	48.40	48.35	48.65	-	-	0	0	-	40.47	40.43	40.68	-	-	0	-	0.83%
2015-04-20	48.00	47.75	48.00	48.10	48.30	5,600	270,360	48.279	40.14	39.93	40.14	40.22	40.39	6,697	40.372	-1.23%
2015-04-17	48.60	48.35	48.65	48.60	48.60	4,000	194,400	48.600	40.64	40.43	40.68	40.64	40.64	4,783	40.641	0.21%
2015-04-16	48.50	48.50	48.80	48.35	48.35	400	19,340	48.350	40.56	40.56	40.81	40.43	40.43	478	40.432	1.04%
2015-04-15	48.00	48.00	48.30	47.95	47.95	200	9,590	47.950	40.14	40.14	40.39	40.10	40.10	239	40.097	-0.62%
2015-04-14	48.30	48.05	48.40	48.30	48.40	5,800	280,640	48.386	40.39	40.18	40.47	40.39	40.47	6,936	40.462	0.10%
2015-04-13	48.25	48.25	48.55	47.80	47.80	1,000	47,800	47.800	40.35	40.35	40.60	39.97	39.97	1,196	39.972	1.47%
2015-04-10	47.55	47.60	47.85	47.50	47.50	4,200	199,500	47.500	39.76	39.80	40.01	39.72	39.72	5,023	39.721	1.06%
2015-04-09	47.05	47.05	47.35	-	-	1,000	47,350	47.350	39.34	39.34	39.60	-	-	1,196	39.596	1.62%
2015-04-08	46.30	46.35	46.60	46.30	46.30	200	9,260	46.300	38.72	38.76	38.97	38.72	38.72	239	38.718	1.98%
2015-04-02	45.40	45.20	45.45	45.40	45.40	1,000	45,400	45.400	37.96	37.80	38.01	37.96	37.96	1,196	37.965	1.34%
2015-04-01	44.80	44.80	45.05	-	-	0	0	-	37.46	37.46	37.67	-	-	0	-	0.11%
2015-03-31	44.75	44.75	45.00	-	-	0	0	-	37.42	37.42	37.63	-	-	0	-	0.56%
2015-03-30	44.50	44.50	44.75	-	-	0	0	-	37.21	37.21	37.42	-	-	0	-	0.23%
2015-03-27	44.40	44.15	44.40	-	-	0	0	-	37.13	36.92	37.13	-	-	0	-	-0.22%
2015-03-26	44.50	44.30	44.55	44.50	44.50	600	26,700	44.500	37.21	37.05	37.25	37.21	37.21	718	37.212	-0.56%
2015-03-25	44.75	44.75	45.00	-	-	0	0	-	37.42	37.42	37.63	-	-	0	-	0.22%
2015-03-24	44.65	44.65	44.90	-	-	0	0	-	37.34	37.34	37.55	-	-	0	-	0.11%
2015-03-23	44.60	44.60	44.85	-	-	0	0	-	37.30	37.30	37.51	-	-	0	-	0.22%
2015-03-20	44.50	44.40	44.65	-	-	0	0	-	37.21	37.13	37.34	-	-	0	-	0.00%
2015-03-19	44.50	44.50	44.75	-	-	600	26,790	44.650	37.21	37.21	37.42	-	-	718	37.338	0.56%
2015-03-18	44.25	44.00	44.25	44.30	44.30	200	8,860	44.300	37.00	36.79	37.00	37.05	37.05	239	37.045	1.49%
2015-03-17	43.60	43.60	43.85	-	-	0	0	-	36.46	36.46	36.67	-	-	0	-	0.23%
2015-03-16	43.50	43.40	43.65	43.50	43.50	3,400	147,900	43.500	36.38	36.29	36.50	36.38	36.38	4,066	36.376	-0.23%
2015-03-13	43.60	43.35	43.60	43.65	44.00	18,600	816,650	43.906	36.46	36.25	36.46	36.50	36.79	22,243	36.716	0.58%
2015-03-12	43.35	43.20	43.45	43.35	43.35	2,000	86,700	43.350	36.25	36.13	36.33	36.25	36.25	2,392	36.251	0.46%
2015-03-11	43.15	43.10	43.35	-	-	4,800	206,400	43.000	36.08	36.04	36.25	-	-	5,740	35.958	0.00%
2015-03-10	43.15	43.15	43.40	43.15	43.15	1,600	69,040	43.150	36.08	36.08	36.29	36.08	36.08	1,913	36.083	-1.60%
2015-03-09	43.85	43.65	43.90	-	-	0	0	-	36.67	36.50	36.71	-	-	0	-	-0.90%
2015-03-06	44.25	44.00	44.25	44.25	44.25	7,000	309,750	44.250	37.00	36.79	37.00	37.00	37.00	8,371	37.003	0.23%
2015-03-05	44.15	43.90	44.15	44.20	44.20	8,600	379,900	44.174	36.92	36.71	36.92	36.96	36.96	10,284	36.940	-1.01%
2015-03-04	44.60	44.35	44.60	-	-	0	0	-	37.30	37.09	37.30	-	-	0	-	-0.34%
2015-03-03	44.75	44.55	44.80	-	-	0	0	-	37.42	37.25	37.46	-	-	0	-	0.00%
2015-03-02	44.75	44.65	44.90	-	-	0	0	-	37.42	37.34	37.55	-	-	0	-	0.00%
2015-02-27	44.75	44.45	44.70	44.75	44.75	3,000	134,250	44.750	37.42	37.17	37.38	37.42	37.42	3,588	37.421	0.22%
2015-02-26	44.65	44.65	44.90	44.65	44.65	12,000	535,800	44.650	37.34	37.34	37.55	37.34	37.34	14,350	37.338	0.11%
2015-02-25	44.60	44.65	44.85	44.50	44.50	9,600	427,200	44.500	37.30	37.34	37.51	37.21	37.21	11,480	37.212	0.22%
2015-02-24	44.50	44.25	44.50	44.20	44.50	3,800	168,860	44.437	37.21	37.00	37.21	36.96	37.21	4,544	37.160	0.68%
2015-02-23	44.20	44.10	44.20	-	-	0	0	-	36.96	36.88	36.96	-	-	0	-	0.00%
2015-02-18	44.20	44.15	44.40	-	-	0	0	-	36.96	36.92	37.13	-	-	0	-	0.00%
2015-02-17	44.20	44.15	44.40	-	-	0	0	-	36.96	36.92	37.13	-	-	0	-	0.23%
2015-02-16	44.10	44.10	44.35	-	-	0	0	-	36.88	36.88	37.09	-	-	0	-	0.34%
2015-02-13	43.95	43.95	44.20	-	-	0	0	-	36.75	36.75	36.96	-	-	0	-	0.46%
2015-02-12	43.75	43.50	43.75	-	-	0	0	-	36.59	36.38	36.59	-	-	0	-	-0.11%
2015-02-11	43.80	43.55	43.80	-	-	0	0	-	36.63	36.42	36.63	-	-	0	-	-0.45%
2015-02-10	44.00	-	-	-	-	200	8,780	43.900	36.79	-	-	-	-	239	36.711	0.00%
2015-02-09	44.00	43.75	44.00	-	-	0	0	-	36.79	36.59	36.79	-	-	0	-	-0.45%
2015-02-06	44.20	44.00	44.25	-	-	0	0	-	36.96	36.79	37.00	-	-	0	-	0.00%
2015-02-05	44.20	44.20	44.45	-	-	0	0	-	36.96	36.96	37.17	-	-	0	-	0.00%
2015-02-04	44.20	44.20	44.45	-	-	0	0	-	36.96	36.96	37.17	-	-	0	-	0.80%
2015-02-03	43.85	43.85	44.10	-	-	0	0	-	36.67	36.67	36.88	-	-	0	-	0.23%
2015-02-02	43.75	43.75	44.00	43.55	43.55	4,400	191,620	43.550	36.59	36.59	36.79	36.42	36.42	5,262	36.418	-0.46%
2015-01-30	43.95	43.70	43.95	-	-	0	0	-	36.75	36.54	36.75	-	-	0	-	-0.68%
2015-01-29	44.25	44.00	44.20	-	-	0	0	-	37.00	36.79	36.96	-	-	0	-	-0.90%
2015-01-28	44.65	44.60	44.85	-	-	0	0	-	37.34	37.30	37.51	-	-	0	-	0.00%
2015-01-27	44.65	44.65	44.90	-	-	0	0	-	37.34	37.34	37.55	-	-	0	-	0.11%
2015-01-26	44.60	44.60	44.85	-	-	0	0	-	37.30	37.30	37.51	-	-	0	-	0.11%
2015-01-23	44.55	44.55	44.80	-	-	0	0	-	37.25	37.25	37.46	-	-	0	-	0.79%
2015-01-22	44.20	44.00	44.25	44.20	44.20	4,400	194,480	44.200	36.96	36.79	37.00	36.96	36.96	5,262	36.962	1.03%
2015-01-21	43.75	43.75	44.00	-	-	0	0	-	36.59	36.59	36.79	-	-	0	-	1.51%
2015-01-20	43.10	43.10	43.35	-	-	0	0	-	36.04	36.04	36.25	-	-	0	-	0.00%
2015-01-19	43.10	42.85	43.10	-	-	0	0	-	36.04	35.83	36.04	-	-	0	-	-0.35%
2015-01-16	43.25	43.15	43.40	43.25	43.25	2,000	86,500	43.250	36.17	36.08	36.29	36.17	36.17	2,392	36.167	-0.23%
2015-01-15	43.35	43.40	43.60	43.20	43.20	2,800	120,960	43.200	36.25	36.29	36.46	36.13	36.13	3,348	36.125	0.35%
2015-01-14	43.20	43.00	43.30	-	-	0	0	-	36.13	35.96	36.21	-	-	0	-	0.00%
2015-01-13	43.20	43.25	43.50	43.10	43.10	200	8,620	43.100	36.13	36.17	36.38	36.04	36.04	239	36.042	0.23%
2015-01-12	43.10	42.90	43.15	43.20	43.20	11,600	501,120	43.200	36.04	35.87	36.08	36.13	36.13	13,872	36.125	0.23%
2015-01-09	43.00	42.75	43.00	42.65	43.00	1,800	77,260	42.922	35.96	35.75	35.96	35.67	35.96	2,153	35.893	1.06%
2015-01-08	42.55	42.55	42.65	-	-	0	0	-	35.58	35.58	35.67	-	-	0	-	1.19%
2015-01-07	42.05	42.05	42.30	42.00	42.00	6,000	252,000	42.000	35.16	35.16	35.37	35.12	35.12	7,175	35.122	0.96%
2015-01-06	41.65	41.65	41.90	41.55	41.55	2,000	83,100	41.550	34.83	34.83	35.04	34.75	34.75	2,392	34.745	-2.12%
2015-01-05	42.55	42.30	42.55	-	-	0	0	-	35.58	35.37	35.58	-	-	0	-	-0.23%
2015-01-02	42.65	42.70	42.95	42.65	42.65	4,000	170,600	42.650	35.67	35.71	35.92	35.67	35.67	4,783	35.665	0.24%
2014-12-31	42.55	42.40	42.65	-	-	0	0	-	35.58	35.46	35.67	-	-	0	-	0.00%
2014-12-30	42.55	42.30	42.55	-	-	0	0	-	35.58	35.37	35.58	-	-	0	-	-0.23%
2014-12-29	42.65	42.65	42.90	-	-	0	0	-	35.67	35.67	35.87	-	-	0	-	0.83%
2014-12-24	42.30	42.10	42.35	-	-	0	0	-	35.37	35.21	35.41	-	-	0	-	0.00%
2014-12-23	42.30	42.05	42.30	-	-	0	0	-	35.37	35.16	35.37	-	-	0	-	0.00%
2014-12-22	42.30	42.30	42.50	-	-	0	0	-	35.37	35.37	35.54	-	-	0	-	1.32%
2014-12-19	41.75	41.75	42.00	-	-	0	0	-	34.91	34.91	35.12	-	-	0	-	1.83%
2014-12-18	41.00	41.00	41.25	-	-	0	0	-	34.29	34.29	34.49	-	-	0	-	0.12%
2014-12-17	40.95	40.70	40.95	-	-	0	0	-	34.24	34.03	34.24	-	-	0	-	-0.73%
2014-12-16	41.25	41.05	41.30	41.25	41.25	9,000	371,250	41.250	34.49	34.33	34.54	34.49	34.49	10,763	34.495	-0.60%
2014-12-15	41.50	41.45	41.70	41.35	41.45	5,000	206,850	41.370	34.70	34.66	34.87	34.58	34.66	5,979	34.595	-1.24%
2014-12-12	43.05	42.80	43.05	43.10	43.25	5,000	215,900	43.180	35.14	34.93	35.14	35.18	35.30	6,126	35.245	-0.23%
2014-12-11	43.15	42.95	43.20	42.95	43.15	5,000	215,350	43.070	35.22	35.06	35.26	35.06	35.22	6,126	35.155	-0.58%
2014-12-10	43.40	43.15	43.40	-	-	0	0	-	35.42	35.22	35.42	-	-	0	-	-0.12%
2014-12-09	43.45	-	44.00	43.45	43.45	6,000	260,700	43.450	35.47	-	35.91	35.47	35.47	7,351	35.465	-0.69%
2014-12-08	43.75	43.75	44.00	-	-	0	0	-	35.71	35.71	35.91	-	-	0	-	0.00%
2014-12-05	43.75	43.75	44.00	-	-	0	0	-	35.71	35.71	35.91	-	-	0	-	0.46%
2014-12-04	43.55	43.55	43.80	43.55	43.55	200	8,710	43.550	35.55	35.55	35.75	35.55	35.55	245	35.547	0.69%
2014-12-03	43.25	43.05	43.25	-	-	0	0	-	35.30	35.14	35.30	-	-	0	-	0.00%
2014-12-02	43.25	43.25	43.50	43.20	43.20	8,000	345,600	43.200	35.30	35.30	35.51	35.26	35.26	9,801	35.261	-0.23%
2014-12-01	43.35	43.10	43.35	-	-	0	0	-	35.38	35.18	35.38	-	-	0	-	-1.59%
2014-11-28	44.05	44.00	44.20	-	-	0	0	-	35.95	35.91	36.08	-	-	0	-	0.00%
2014-11-27	44.05	44.05	44.30	-	-	0	0	-	35.95	35.95	36.16	-	-	0	-	0.69%
2014-11-26	43.75	43.75	44.00	-	-	0	0	-	35.71	35.71	35.91	-	-	0	-	0.57%
2014-11-25	43.50	43.50	43.70	-	-	0	0	-	35.51	35.51	35.67	-	-	0	-	0.00%
2014-11-24	43.50	43.50	43.75	-	-	0	0	-	35.51	35.51	35.71	-	-	0	-	1.40%
2014-11-21	42.90	42.90	43.15	-	-	0	0	-	35.02	35.02	35.22	-	-	0	-	0.00%
2014-11-20	42.90	42.70	43.00	-	-	0	0	-	35.02	34.85	35.10	-	-	0	-	0.00%
2014-11-19	42.90	42.80	43.05	42.85	42.90	2,200	94,340	42.882	35.02	34.93	35.14	34.98	35.02	2,695	35.001	-0.58%
2014-11-18	43.15	43.00	43.25	43.15	43.15	200	8,630	43.150	35.22	35.10	35.30	35.22	35.22	245	35.220	-1.03%
2014-11-17	43.60	43.35	43.60	-	-	0	0	-	35.59	35.38	35.59	-	-	0	-	-0.34%
2014-11-14	43.75	43.75	44.00	-	-	0	0	-	35.71	35.71	35.91	-	-	0	-	0.00%
2014-11-13	43.75	43.65	43.90	-	-	0	0	-	35.71	35.63	35.83	-	-	0	-	0.00%
2014-11-12	43.75	43.50	43.75	-	-	0	0	-	35.71	35.51	35.71	-	-	0	-	0.00%
2014-11-11	43.75	43.50	43.75	-	-	0	0	-	35.71	35.51	35.71	-	-	0	-	0.00%
2014-11-10	43.75	43.60	43.85	43.75	43.75	10,000	437,500	43.750	35.71	35.59	35.79	35.71	35.71	12,252	35.710	1.51%
2014-11-07	43.10	42.85	43.10	-	-	0	0	-	35.18	34.98	35.18	-	-	0	-	-0.35%
2014-11-06	43.25	43.00	43.25	-	-	0	0	-	35.30	35.10	35.30	-	-	0	-	0.00%
2014-11-05	43.25	43.00	43.25	-	-	0	0	-	35.30	35.10	35.30	-	-	0	-	-0.80%
2014-11-04	43.60	43.35	43.60	-	-	0	0	-	35.59	35.38	35.59	-	-	0	-	-0.34%
2014-11-03	43.75	43.60	43.85	-	-	4,000	175,200	43.800	35.71	35.59	35.79	-	-	4,901	35.751	0.00%
2014-10-31	43.75	43.80	44.05	-	-	0	0	-	35.71	35.75	35.95	-	-	0	-	0.81%
2014-10-30	43.40	43.40	43.65	-	-	3,200	139,520	43.600	35.42	35.42	35.63	-	-	3,920	35.587	0.00%
2014-10-29	43.40	43.40	43.65	-	-	5,000	217,000	43.400	35.42	35.42	35.63	-	-	6,126	35.424	1.52%
2014-10-28	42.75	42.75	43.05	-	-	0	0	-	34.89	34.89	35.14	-	-	0	-	0.47%
2014-10-27	42.55	42.30	42.55	-	-	0	0	-	34.73	34.53	34.73	-	-	0	-	-0.23%
2014-10-24	42.65	42.40	42.65	-	-	0	0	-	34.81	34.61	34.81	-	-	0	-	-0.12%
2014-10-23	42.70	42.50	42.75	-	-	0	0	-	34.85	34.69	34.89	-	-	0	-	0.00%
2014-10-22	42.70	42.70	42.95	-	-	0	0	-	34.85	34.85	35.06	-	-	0	-	1.07%
2014-10-21	42.25	42.20	42.45	-	-	0	0	-	34.49	34.44	34.65	-	-	0	-	0.00%
2014-10-20	42.25	42.25	42.50	-	-	0	0	-	34.49	34.49	34.69	-	-	0	-	0.36%
2014-10-17	42.10	41.85	42.10	-	-	0	0	-	34.36	34.16	34.36	-	-	0	-	-0.12%
2014-10-16	42.15	41.90	42.15	-	-	0	0	-	34.40	34.20	34.40	-	-	0	-	-0.71%
2014-10-15	42.45	42.25	42.50	-	-	0	0	-	34.65	34.49	34.69	-	-	0	-	0.00%
2014-10-14	42.45	42.25	42.45	-	-	0	0	-	34.65	34.49	34.65	-	-	0	-	0.00%
2014-10-13	42.45	42.20	42.45	-	-	0	0	-	34.65	34.44	34.65	-	-	0	-	-0.35%
2014-10-10	42.60	42.35	42.60	-	-	0	0	-	34.77	34.57	34.77	-	-	0	-	-0.70%
2014-10-09	42.90	42.90	43.15	42.70	42.70	11,800	503,860	42.700	35.02	35.02	35.22	34.85	34.85	14,457	34.853	0.47%
2014-10-08	42.70	42.55	42.70	42.85	42.85	200	8,570	42.850	34.85	34.73	34.85	34.98	34.98	245	34.975	-0.93%
2014-10-07	43.10	43.10	43.35	-	-	0	0	-	35.18	35.18	35.38	-	-	0	-	0.23%
2014-10-06	43.00	42.95	43.20	-	-	10,000	430,500	43.050	35.10	35.06	35.26	-	-	12,252	35.139	0.00%
2014-10-03	43.00	42.80	43.05	-	-	0	0	-	35.10	34.93	35.14	-	-	0	-	0.00%
2014-09-30	43.00	42.75	43.00	-	-	0	0	-	35.10	34.89	35.10	-	-	0	-	-0.92%
2014-09-29	43.40	43.15	43.40	-	-	0	0	-	35.42	35.22	35.42	-	-	0	-	-1.25%
2014-09-26	43.95	43.70	43.95	-	-	0	0	-	35.87	35.67	35.87	-	-	0	-	-0.11%
2014-09-25	44.00	43.75	44.00	-	-	0	0	-	35.91	35.71	35.91	-	-	0	-	-0.45%
2014-09-24	44.20	44.00	44.25	-	-	0	0	-	36.08	35.91	36.12	-	-	0	-	0.00%
2014-09-23	44.20	43.95	44.20	-	-	0	0	-	36.08	35.87	36.08	-	-	0	-	-0.56%
2014-09-22	44.45	44.25	44.50	-	-	0	0	-	36.28	36.12	36.32	-	-	0	-	-0.78%
2014-09-19	44.80	44.80	45.00	-	-	0	0	-	36.57	36.57	36.73	-	-	0	-	0.11%
2014-09-18	44.75	44.65	44.90	44.75	44.75	2,400	107,400	44.750	36.53	36.44	36.65	36.53	36.53	2,940	36.526	-0.89%
2014-09-17	45.15	45.15	45.40	44.70	44.70	200	8,940	44.700	36.85	36.85	37.06	36.49	36.49	245	36.485	0.56%
2014-09-16	44.90	44.70	44.95	44.90	44.90	1,200	53,880	44.900	36.65	36.49	36.69	36.65	36.65	1,470	36.649	-0.99%
2014-09-15	45.35	45.10	45.35	-	-	0	0	-	37.02	36.81	37.02	-	-	0	-	-0.55%
2014-09-12	45.60	45.35	45.60	-	-	0	0	-	37.22	37.02	37.22	-	-	0	-	0.00%
2014-09-11	45.60	45.45	45.65	-	-	0	0	-	37.22	37.10	37.26	-	-	0	-	0.00%
2014-09-10	45.60	45.60	45.85	45.50	45.50	400	18,200	45.500	37.22	37.22	37.42	37.14	37.14	490	37.138	-2.15%
2014-09-08	46.60	46.35	46.65	-	-	0	0	-	38.04	37.83	38.08	-	-	0	-	0.00%
2014-09-05	46.60	46.35	46.65	-	-	0	0	-	38.04	37.83	38.08	-	-	0	-	0.00%
2014-09-04	46.60	46.60	46.90	-	-	0	0	-	38.04	38.04	38.28	-	-	0	-	0.32%
2014-09-03	46.45	46.45	46.75	46.35	46.35	1,000	46,350	46.350	37.91	37.91	38.16	37.83	37.83	1,225	37.832	0.76%
2014-09-02	46.10	45.85	46.10	46.10	46.10	16,800	774,480	46.100	37.63	37.42	37.63	37.63	37.63	20,583	37.628	-0.54%
2014-09-01	46.35	46.35	46.50	-	-	0	0	-	37.83	37.83	37.95	-	-	0	-	0.00%
2014-08-29	46.35	46.10	46.35	-	-	0	0	-	37.83	37.63	37.83	-	-	0	-	-0.32%
2014-08-28	46.50	46.20	46.50	-	-	0	0	-	37.95	37.71	37.95	-	-	0	-	-0.21%
2014-08-27	46.60	46.30	46.60	-	-	0	0	-	38.04	37.79	38.04	-	-	0	-	0.00%
2014-08-26	46.60	46.30	46.60	-	-	0	0	-	38.04	37.79	38.04	-	-	0	-	-0.32%
2014-08-25	46.75	46.45	46.75	46.40	46.75	10,200	473,630	46.434	38.16	37.91	38.16	37.87	38.16	12,497	37.901	0.75%
2014-08-22	46.40	46.40	46.60	46.40	46.40	200	9,280	46.400	37.87	37.87	38.04	37.87	37.87	245	37.873	0.32%
2014-08-21	46.25	46.10	46.25	-	-	0	0	-	37.75	37.63	37.75	-	-	0	-	-0.32%
2014-08-20	46.40	46.40	46.70	-	-	0	0	-	37.87	37.87	38.12	-	-	0	-	0.32%
2014-08-19	46.25	46.25	46.55	46.10	46.10	48,000	2,212,800	46.100	37.75	37.75	38.00	37.63	37.63	58,807	37.628	0.76%
2014-08-18	45.90	45.75	46.00	-	-	0	0	-	37.46	37.34	37.55	-	-	0	-	0.00%
2014-08-15	45.90	45.90	46.10	-	-	0	0	-	37.46	37.46	37.63	-	-	0	-	0.44%
2014-08-14	45.70	45.70	45.90	-	-	0	0	-	37.30	37.30	37.46	-	-	0	-	0.11%
2014-08-13	45.65	45.65	45.90	-	-	0	0	-	37.26	37.26	37.46	-	-	0	-	0.77%
2014-08-12	45.30	45.30	45.55	-	-	0	0	-	36.98	36.98	37.18	-	-	0	-	0.11%
2014-08-11	45.25	45.25	45.50	-	-	0	0	-	36.93	36.93	37.14	-	-	0	-	0.89%
2014-08-08	44.85	44.60	44.85	-	-	0	0	-	36.61	36.40	36.61	-	-	0	-	-0.77%
2014-08-07	45.20	44.90	45.15	-	-	0	0	-	36.89	36.65	36.85	-	-	0	-	-0.55%
2014-08-06	45.45	45.20	45.45	-	-	0	0	-	37.10	36.89	37.10	-	-	0	-	-0.33%
2014-08-05	45.60	45.35	45.60	45.60	45.60	600	27,360	45.600	37.22	37.02	37.22	37.22	37.22	735	37.220	0.00%
2014-08-04	45.60	45.60	45.85	-	-	0	0	-	37.22	37.22	37.42	-	-	0	-	0.22%
2014-08-01	45.50	45.50	50.75	45.50	45.50	200	9,100	45.500	37.14	37.14	41.42	37.14	37.14	245	37.138	-1.30%
2014-07-31	46.10	45.85	46.10	-	-	0	0	-	37.63	37.42	37.63	-	-	0	-	-0.11%
2014-07-30	46.15	46.15	46.40	-	-	0	0	-	37.67	37.67	37.87	-	-	0	-	0.65%
2014-07-29	45.85	45.85	46.10	-	-	0	0	-	37.42	37.42	37.63	-	-	0	-	0.33%
2014-07-28	45.70	45.45	45.70	45.75	45.75	3,400	155,550	45.750	37.30	37.10	37.30	37.34	37.34	4,166	37.342	0.99%
2014-07-25	45.25	45.25	45.50	-	-	0	0	-	36.93	36.93	37.14	-	-	0	-	0.00%
2014-07-24	45.25	45.30	45.55	45.15	45.15	3,200	144,480	45.150	36.93	36.98	37.18	36.85	36.85	3,920	36.853	0.44%
2014-07-23	45.05	45.05	45.30	-	-	0	0	-	36.77	36.77	36.98	-	-	0	-	0.45%
2014-07-22	44.85	44.85	45.10	-	-	0	0	-	36.61	36.61	36.81	-	-	0	-	1.01%
2014-07-21	44.40	44.30	44.55	44.40	44.40	24,000	1,065,600	44.400	36.24	36.16	36.36	36.24	36.24	29,404	36.240	0.00%
2014-07-18	44.40	44.40	44.65	44.35	44.35	6,000	266,100	44.350	36.24	36.24	36.44	36.20	36.20	7,351	36.200	-0.45%
2014-07-17	44.60	44.45	44.70	-	-	0	0	-	36.40	36.28	36.49	-	-	0	-	0.00%
2014-07-16	44.60	44.55	44.85	-	-	0	0	-	36.40	36.36	36.61	-	-	0	-	0.00%
2014-07-15	44.60	44.65	44.85	-	-	0	0	-	36.40	36.44	36.61	-	-	0	-	0.56%
2014-07-14	44.35	44.30	44.55	-	-	0	0	-	36.20	36.16	36.36	-	-	0	-	0.00%
2014-07-11	44.35	44.25	44.50	-	-	0	0	-	36.20	36.12	36.32	-	-	0	-	0.00%
2014-07-10	44.35	44.35	44.60	-	-	0	0	-	36.20	36.20	36.40	-	-	0	-	0.00%
2014-07-09	44.35	44.20	44.45	44.35	44.35	1,200	53,220	44.350	36.20	36.08	36.28	36.20	36.20	1,470	36.200	-1.00%
2014-07-08	44.80	44.60	44.85	-	-	0	0	-	36.57	36.40	36.61	-	-	0	-	-0.11%
2014-07-07	44.85	44.60	44.85	-	-	0	0	-	36.61	36.40	36.61	-	-	0	-	-0.11%
2014-07-04	44.90	44.65	44.90	44.90	44.90	200	8,980	44.900	36.65	36.44	36.65	36.65	36.65	245	36.649	0.56%
2014-07-03	44.65	44.65	44.90	-	-	0	0	-	36.44	36.44	36.65	-	-	0	-	0.00%
2014-07-02	44.65	44.65	44.90	-	-	0	0	-	36.44	36.44	36.65	-	-	0	-	1.82%
2014-06-30	43.85	43.85	44.10	-	-	0	0	-	35.79	35.79	36.00	-	-	0	-	0.34%
2014-06-27	43.70	43.70	43.95	-	-	0	0	-	35.67	35.67	35.87	-	-	0	-	0.00%
2014-06-26	43.70	43.70	43.95	-	-	0	0	-	35.67	35.67	35.87	-	-	0	-	1.04%
2014-06-25	43.25	43.15	43.40	-	-	0	0	-	35.30	35.22	35.42	-	-	0	-	0.00%
2014-06-24	43.25	43.25	43.50	-	-	0	0	-	35.30	35.30	35.51	-	-	0	-	0.00%
2014-06-23	43.25	43.00	43.25	43.40	43.40	4,000	173,600	43.400	35.30	35.10	35.30	35.42	35.42	4,901	35.424	-0.57%
2014-06-20	43.50	43.25	43.50	-	-	0	0	-	35.51	35.30	35.51	-	-	0	-	0.00%
2014-06-19	43.50	43.45	43.70	43.50	43.65	600	26,160	43.600	35.51	35.47	35.67	35.51	35.63	735	35.587	-0.46%
2014-06-18	43.70	43.45	43.70	-	-	0	0	-	35.67	35.47	35.67	-	-	0	-	-0.11%
2014-06-17	43.75	43.55	43.80	-	-	0	0	-	35.71	35.55	35.75	-	-	0	-	0.00%
2014-06-16	43.75	43.60	43.85	-	-	0	0	-	35.71	35.59	35.79	-	-	0	-	0.00%
2014-06-13	43.75	43.55	43.80	-	-	0	0	-	35.71	35.55	35.75	-	-	0	-	0.00%
2014-06-12	43.75	43.60	43.85	-	-	0	0	-	35.71	35.59	35.79	-	-	0	-	0.00%
2014-06-11	43.75	43.75	44.00	-	-	0	0	-	35.71	35.71	35.91	-	-	0	-	0.00%
2014-06-10	43.75	43.75	44.00	-	-	0	0	-	35.71	35.71	35.91	-	-	0	-	0.69%
2014-06-09	43.45	43.40	43.60	-	-	0	0	-	35.47	35.42	35.59	-	-	0	-	0.00%
2014-06-06	43.45	43.25	43.50	43.25	43.60	3,800	165,260	43.490	35.47	35.30	35.51	35.30	35.59	4,656	35.497	-0.34%
2014-06-05	43.60	43.40	43.65	-	-	0	0	-	35.59	35.42	35.63	-	-	0	-	0.00%
2014-06-04	43.60	43.40	43.65	43.60	43.60	600	26,160	43.600	35.59	35.42	35.63	35.59	35.59	735	35.587	0.11%
2014-06-03	43.55	43.55	43.80	-	-	0	0	-	35.55	35.55	35.75	-	-	0	-	0.69%
2014-05-30	43.25	43.10	43.35	-	-	0	0	-	35.30	35.18	35.38	-	-	0	-	0.00%
2014-05-29	43.25	43.25	43.50	-	-	0	0	-	35.30	35.30	35.51	-	-	0	-	0.00%
2014-05-28	43.25	43.25	43.50	43.25	43.25	2,000	86,500	43.250	35.30	35.30	35.51	35.30	35.30	2,450	35.302	0.58%
2014-05-27	43.00	43.00	43.05	43.00	43.00	400	17,200	43.000	35.10	35.10	35.14	35.10	35.10	490	35.098	-0.12%
2014-05-26	43.05	43.00	43.25	-	-	0	0	-	35.14	35.10	35.30	-	-	0	-	0.00%
2014-05-23	43.05	43.05	43.30	-	-	0	0	-	35.14	35.14	35.34	-	-	0	-	0.12%
2014-05-22	43.00	43.05	43.30	-	-	1,000	43,100	43.100	35.10	35.14	35.34	-	-	1,225	35.179	0.58%
2014-05-21	42.75	42.75	42.95	-	-	0	0	-	34.89	34.89	35.06	-	-	0	-	0.12%
2014-05-20	42.70	42.70	42.95	-	-	0	0	-	34.85	34.85	35.06	-	-	0	-	0.35%
2014-05-19	42.55	42.55	42.80	-	-	0	0	-	34.73	34.73	34.93	-	-	0	-	0.00%
2014-05-16	42.55	42.55	42.80	42.30	42.50	1,200	50,800	42.333	34.73	34.73	34.93	34.53	34.69	1,470	34.554	0.35%
2014-05-15	42.40	42.40	42.65	41.00	42.30	10,000	416,320	41.632	34.61	34.61	34.81	33.47	34.53	12,252	33.981	-0.24%
2014-05-14	42.50	42.50	42.75	-	-	0	0	-	34.69	34.69	34.89	-	-	0	-	1.07%
2014-05-13	42.05	42.05	42.30	-	-	0	0	-	34.32	34.32	34.53	-	-	0	-	0.72%
2014-05-12	41.75	41.75	42.00	41.40	41.40	1,000	41,400	41.400	34.08	34.08	34.28	33.79	33.79	1,225	33.792	0.72%
2014-05-09	41.45	41.30	41.55	41.45	41.50	3,200	132,790	41.497	33.83	33.71	33.91	33.83	33.87	3,920	33.871	0.61%
2014-05-08	41.20	41.20	41.45	-	-	0	0	-	33.63	33.63	33.83	-	-	0	-	0.00%
2014-05-07	41.20	40.95	41.20	41.20	41.45	1,000	41,350	41.350	33.63	33.42	33.63	33.63	33.83	1,225	33.751	-0.48%
2014-05-05	41.40	41.15	41.45	-	-	0	0	-	33.79	33.59	33.83	-	-	0	-	0.00%
2014-05-02	41.40	41.35	41.60	-	-	0	0	-	33.79	33.75	33.95	-	-	0	-	0.24%
2014-04-30	41.30	41.15	41.40	41.30	41.30	200	8,260	41.300	33.71	33.59	33.79	33.71	33.71	245	33.710	-0.72%
2014-04-29	41.60	41.60	41.85	-	-	0	0	-	33.95	33.95	34.16	-	-	0	-	0.12%
2014-04-28	41.55	41.30	41.55	41.60	41.60	3,000	124,800	41.600	33.91	33.71	33.91	33.95	33.95	3,675	33.955	-0.24%
2014-04-25	41.65	41.40	41.65	42.15	42.15	800	33,720	42.150	34.00	33.79	34.00	34.40	34.40	980	34.404	-1.07%
2014-04-24	42.10	42.00	42.25	-	-	0	0	-	34.36	34.28	34.49	-	-	0	-	0.00%
2014-04-23	42.10	41.85	42.10	-	-	0	0	-	34.36	34.16	34.36	-	-	0	-	-0.24%
2014-04-22	42.20	42.15	42.40	-	-	0	0	-	34.44	34.40	34.61	-	-	0	-	0.00%
2014-04-17	42.20	42.00	42.25	-	-	0	0	-	34.44	34.28	34.49	-	-	0	-	0.00%
2014-04-16	42.20	41.95	42.20	-	-	0	0	-	34.44	34.24	34.44	-	-	0	-	0.00%
2014-04-15	42.20	41.90	42.15	-	-	0	0	-	34.44	34.20	34.40	-	-	0	-	-0.71%
2014-04-14	42.50	42.25	42.50	-	-	0	0	-	34.69	34.49	34.69	-	-	0	-	0.00%
2014-04-11	42.50	42.30	42.55	42.50	42.50	2,400	102,000	42.500	34.69	34.53	34.73	34.69	34.69	2,940	34.690	-0.12%
2014-04-10	42.55	42.55	42.75	-	-	0	0	-	34.73	34.73	34.89	-	-	0	-	0.59%
2014-04-09	42.30	42.10	42.35	42.30	42.30	1,200	50,760	42.300	34.53	34.36	34.57	34.53	34.53	1,470	34.526	1.32%
2014-04-08	41.75	41.75	42.00	-	-	0	0	-	34.08	34.08	34.28	-	-	0	-	0.24%
2014-04-07	41.65	41.40	41.65	41.70	41.70	600	25,020	41.700	34.00	33.79	34.00	34.04	34.04	735	34.037	0.00%
2014-04-04	41.65	41.65	41.80	41.65	41.75	3,000	125,130	41.710	34.00	34.00	34.12	34.00	34.08	3,675	34.045	-0.24%
2014-04-03	41.75	41.75	41.85	-	-	0	0	-	34.08	34.08	34.16	-	-	0	-	0.36%
2014-04-02	41.60	41.60	41.80	-	-	0	0	-	33.95	33.95	34.12	-	-	0	-	0.60%
2014-04-01	41.35	41.40	41.65	-	-	0	0	-	33.75	33.79	34.00	-	-	0	-	1.22%
2014-03-31	40.85	40.85	41.10	-	-	0	0	-	33.34	33.34	33.55	-	-	0	-	0.49%
2014-03-28	40.65	40.65	40.90	-	-	0	0	-	33.18	33.18	33.38	-	-	0	-	0.74%
2014-03-27	40.35	40.35	40.60	-	-	0	0	-	32.93	32.93	33.14	-	-	0	-	0.50%
2014-03-26	40.15	40.20	40.45	-	-	0	0	-	32.77	32.81	33.02	-	-	0	-	0.63%
2014-03-25	39.90	39.65	39.90	-	-	0	0	-	32.57	32.36	32.57	-	-	0	-	0.00%
2014-03-24	39.90	39.90	40.15	-	-	0	0	-	32.57	32.57	32.77	-	-	0	-	1.14%
2014-03-21	39.45	39.30	39.55	39.45	39.45	3,200	126,240	39.450	32.20	32.08	32.28	32.20	32.20	3,920	32.200	0.90%
2014-03-20	39.10	39.10	39.35	39.10	39.10	2,000	78,450	39.225	31.91	31.91	32.12	31.91	31.91	2,450	32.016	-1.88%
2014-03-19	39.85	39.75	40.00	-	-	0	0	-	32.53	32.44	32.65	-	-	0	-	0.00%
2014-03-18	39.85	39.85	40.10	-	-	0	0	-	32.53	32.53	32.73	-	-	0	-	0.00%
2014-03-17	39.85	39.60	39.85	-	-	0	0	-	32.53	32.32	32.53	-	-	0	-	-0.13%
2014-03-14	39.90	39.65	39.90	40.00	40.50	3,200	128,400	40.125	32.57	32.36	32.57	32.65	33.06	3,920	32.751	-1.36%
2014-03-13	40.45	40.20	40.45	-	-	0	0	-	33.02	32.81	33.02	-	-	0	-	-0.12%
2014-03-12	40.50	40.25	40.50	40.55	40.55	600	24,330	40.550	33.06	32.85	33.06	33.10	33.10	735	33.098	-1.34%
2014-03-11	41.05	40.90	41.05	-	-	0	0	-	33.51	33.38	33.51	-	-	0	-	0.00%
2014-03-10	41.05	40.85	41.05	-	-	0	0	-	33.51	33.34	33.51	-	-	0	-	-1.44%
2014-03-07	41.65	41.45	41.70	41.65	41.65	200	8,330	41.650	34.00	33.83	34.04	34.00	34.00	245	33.996	0.60%
2014-03-06	41.40	41.40	41.65	-	-	0	0	-	33.79	33.79	34.00	-	-	0	-	0.73%
2014-03-05	41.10	41.10	41.30	-	-	0	0	-	33.55	33.55	33.71	-	-	0	-	0.00%
2014-03-04	41.10	40.95	41.20	-	-	0	0	-	33.55	33.42	33.63	-	-	0	-	0.00%
2014-03-03	41.10	40.90	41.15	41.10	41.10	200	8,220	41.100	33.55	33.38	33.59	33.55	33.55	245	33.547	0.00%
2014-02-28	41.10	41.10	41.35	-	-	0	0	-	33.55	33.55	33.75	-	-	0	-	0.12%
2014-02-27	41.05	41.10	41.30	40.95	40.95	3,000	122,850	40.950	33.51	33.55	33.71	33.42	33.42	3,675	33.424	0.98%
2014-02-26	40.65	40.65	40.85	-	-	0	0	-	33.18	33.18	33.34	-	-	0	-	0.74%
2014-02-25	40.35	40.30	40.55	40.35	40.35	3,200	129,120	40.350	32.93	32.89	33.10	32.93	32.93	3,920	32.935	0.00%
2014-02-24	40.35	40.10	40.35	-	-	0	0	-	32.93	32.73	32.93	-	-	0	-	0.00%
2014-02-21	40.35	40.35	40.60	-	-	0	0	-	32.93	32.93	33.14	-	-	0	-	0.37%
2014-02-20	40.20	39.95	40.20	-	-	0	0	-	32.81	32.61	32.81	-	-	0	-	-0.74%
2014-02-19	40.50	40.40	40.50	-	-	0	0	-	33.06	32.98	33.06	-	-	0	-	0.00%
2014-02-18	40.50	40.40	40.50	40.55	40.55	600	24,330	40.550	33.06	32.98	33.06	33.10	33.10	735	33.098	0.25%
2014-02-17	40.40	40.40	40.60	-	-	0	0	-	32.98	32.98	33.14	-	-	0	-	0.75%
2014-02-14	40.10	40.10	40.30	-	-	0	0	-	32.73	32.73	32.89	-	-	0	-	0.12%
2014-02-13	40.05	39.80	40.05	-	-	0	0	-	32.69	32.49	32.69	-	-	0	-	0.00%
2014-02-12	40.05	40.05	40.30	-	-	0	0	-	32.69	32.69	32.89	-	-	0	-	1.14%
2014-02-11	39.60	39.55	39.80	39.60	39.60	600	23,760	39.600	32.32	32.28	32.49	32.32	32.32	735	32.323	1.54%
2014-02-10	39.00	39.00	39.25	-	-	0	0	-	31.83	31.83	32.04	-	-	0	-	0.00%
2014-02-07	39.00	39.00	39.30	-	-	0	0	-	31.83	31.83	32.08	-	-	0	-	1.04%
2014-02-06	38.60	38.60	38.85	38.55	38.65	2,600	100,290	38.573	31.51	31.51	31.71	31.47	31.55	3,185	31.484	1.45%
2014-02-05	38.05	38.05	38.30	38.05	38.05	200	7,610	38.050	31.06	31.06	31.26	31.06	31.06	245	31.057	-1.55%
2014-02-04	38.65	38.40	38.65	-	-	0	0	-	31.55	31.34	31.55	-	-	0	-	-2.40%
2014-01-30	39.60	39.55	39.80	-	-	0	0	-	32.32	32.28	32.49	-	-	0	-	0.00%
2014-01-29	39.60	39.55	39.80	-	-	10,000	396,250	39.625	32.32	32.28	32.49	-	-	12,252	32.343	0.51%
2014-01-28	39.40	39.40	39.50	-	-	200	7,880	39.400	32.16	32.16	32.24	-	-	245	32.159	0.00%
2014-01-27	39.40	39.15	39.40	-	-	0	0	-	32.16	31.96	32.16	-	-	0	-	-1.75%
2014-01-24	40.10	39.85	40.10	40.20	40.20	400	16,080	40.200	32.73	32.53	32.73	32.81	32.81	490	32.812	-0.87%
2014-01-23	40.45	40.20	40.45	-	-	0	0	-	33.02	32.81	33.02	-	-	0	-	-0.86%
2014-01-22	40.80	40.80	41.05	-	-	0	0	-	33.30	33.30	33.51	-	-	0	-	0.12%
2014-01-21	40.75	40.70	40.95	-	-	0	0	-	33.26	33.22	33.42	-	-	0	-	0.00%
2014-01-20	40.75	40.65	40.90	-	-	0	0	-	33.26	33.18	33.38	-	-	0	-	0.00%
2014-01-17	40.75	40.75	41.00	-	-	0	0	-	33.26	33.26	33.47	-	-	0	-	0.12%
2014-01-16	40.70	40.65	40.90	-	-	0	0	-	33.22	33.18	33.38	-	-	0	-	0.00%
2014-01-15	40.70	40.45	40.70	40.70	40.70	3,000	122,100	40.700	33.22	33.02	33.22	33.22	33.22	3,675	33.220	0.62%
2014-01-14	40.45	40.45	40.70	-	-	0	0	-	33.02	33.02	33.22	-	-	0	-	0.00%
2014-01-13	40.45	40.45	40.75	-	-	0	0	-	33.02	33.02	33.26	-	-	0	-	0.00%
2014-01-10	40.45	40.30	40.55	-	-	0	0	-	33.02	32.89	33.10	-	-	0	-	0.00%
2014-01-09	40.45	40.20	40.45	40.50	40.55	13,000	527,100	40.546	33.02	32.81	33.02	33.06	33.10	15,927	33.095	-0.37%
2014-01-08	40.60	40.65	40.85	-	-	0	0	-	33.14	33.18	33.34	-	-	0	-	0.00%
2014-01-07	40.60	40.35	40.60	-	-	0	0	-	33.14	32.93	33.14	-	-	0	-	-0.25%
2014-01-06	40.70	40.45	40.70	40.70	40.70	200	8,140	40.700	33.22	33.02	33.22	33.22	33.22	245	33.220	-0.73%
2014-01-03	41.00	40.75	40.95	-	-	0	0	-	33.47	33.26	33.42	-	-	0	-	-1.68%
2014-01-02	41.70	41.45	41.70	-	-	0	0	-	34.04	33.83	34.04	-	-	0	-	-0.36%
2013-12-31	41.85	41.90	42.10	-	-	0	0	-	34.16	34.20	34.36	-	-	0	-	0.24%
2013-12-30	41.75	41.75	42.00	41.70	41.70	200	8,340	41.700	34.08	34.08	34.28	34.04	34.04	245	34.037	0.12%
2013-12-27	41.70	41.70	42.00	-	-	0	0	-	34.04	34.04	34.28	-	-	0	-	0.24%
2013-12-24	41.60	41.60	41.85	41.60	41.60	12,000	499,200	41.600	33.95	33.95	34.16	33.95	33.95	14,702	33.955	0.48%
2013-12-23	41.40	41.40	41.65	41.40	41.40	200	8,280	41.400	33.79	33.79	34.00	33.79	33.79	245	33.792	0.12%
2013-12-20	41.35	41.10	41.35	42.50	42.50	5,600	238,000	42.500	33.75	33.55	33.75	34.69	34.69	6,861	34.690	0.00%
2013-12-19	41.35	41.10	41.30	-	-	0	0	-	33.75	33.55	33.71	-	-	0	-	0.00%
2013-12-18	41.35	41.35	41.55	-	-	0	0	-	33.75	33.75	33.91	-	-	0	-	0.00%
2013-12-17	41.35	41.35	41.60	-	-	0	0	-	33.75	33.75	33.95	-	-	0	-	0.00%
2013-12-16	41.35	41.35	41.60	41.35	41.35	1,000	41,350	41.350	33.75	33.75	33.95	33.75	33.75	1,225	33.751	-0.93%
2013-12-13	42.55	42.30	42.55	-	-	0	0	-	34.07	33.87	34.07	-	-	0	-	-0.23%
2013-12-12	42.65	42.40	42.65	-	-	0	0	-	34.15	33.95	34.15	-	-	0	-	-0.58%
2013-12-11	42.90	42.70	42.90	43.15	43.15	2,400	103,560	43.150	34.35	34.19	34.35	34.55	34.55	2,997	34.550	-1.27%
2013-12-10	43.45	43.15	43.40	-	-	200	8,700	43.500	34.79	34.55	34.75	-	-	250	34.830	0.00%
2013-12-09	43.45	43.35	43.60	43.25	43.45	670	29,049	43.357	34.79	34.71	34.91	34.63	34.79	837	34.715	1.05%
2013-12-06	43.00	42.90	43.10	-	-	0	0	-	34.43	34.35	34.51	-	-	0	-	0.00%
2013-12-05	43.00	42.85	43.20	43.00	43.00	1,200	51,600	43.000	34.43	34.31	34.59	34.43	34.43	1,499	34.430	-0.35%
2013-12-04	43.15	43.00	43.15	-	-	0	0	-	34.55	34.43	34.55	-	-	0	-	-0.58%
2013-12-03	43.40	43.05	43.40	-	-	0	0	-	34.75	34.47	34.75	-	-	0	-	0.00%
2013-12-02	43.40	43.40	43.75	43.35	43.35	3,000	130,050	43.350	34.75	34.75	35.03	34.71	34.71	3,747	34.710	0.23%
2013-11-29	43.30	43.30	43.65	-	-	0	0	-	34.67	34.67	34.95	-	-	0	-	0.70%
2013-11-28	43.00	-	-	-	-	200	8,750	43.750	34.43	-	-	-	-	250	35.030	0.00%
2013-11-27	43.00	43.00	43.35	43.00	43.30	57,000	2,453,590	43.045	34.43	34.43	34.71	34.43	34.67	71,189	34.466	0.00%
2013-11-26	43.00	42.90	43.00	43.00	43.05	34,000	1,462,500	43.015	34.43	34.35	34.43	34.43	34.47	42,463	34.441	0.00%
2013-11-25	43.00	42.95	43.30	-	-	0	0	-	34.43	34.39	34.67	-	-	0	-	0.00%
2013-11-22	43.00	42.85	43.20	-	-	0	0	-	34.43	34.31	34.59	-	-	0	-	0.00%
2013-11-21	43.00	42.70	43.05	43.50	43.50	3,400	147,900	43.500	34.43	34.19	34.47	34.83	34.83	4,246	34.830	-0.69%
2013-11-20	43.30	42.95	43.30	-	-	0	0	-	34.67	34.39	34.67	-	-	0	-	0.00%
2013-11-19	43.30	43.15	43.50	43.30	43.30	400	17,320	43.300	34.67	34.55	34.83	34.67	34.67	500	34.670	0.93%
2013-11-18	42.90	42.90	43.25	42.70	42.70	400	17,080	42.700	34.35	34.35	34.63	34.19	34.19	500	34.189	2.02%
2013-11-15	42.05	42.05	42.40	-	-	0	0	-	33.67	33.67	33.95	-	-	0	-	1.69%
2013-11-14	41.35	-	-	-	-	0	0	-	33.11	-	-	-	-	0	-	0.00%
2013-11-13	41.35	41.05	41.35	41.55	41.55	1,000	41,550	41.550	33.11	32.87	33.11	33.27	33.27	1,249	33.269	-0.96%
2013-11-12	41.75	41.60	41.95	-	-	0	0	-	33.43	33.31	33.59	-	-	0	-	0.00%
2013-11-11	41.75	41.65	42.00	-	-	0	0	-	33.43	33.35	33.63	-	-	0	-	0.00%
2013-11-08	41.75	41.50	41.80	-	-	0	0	-	33.43	33.23	33.47	-	-	0	-	-0.95%
2013-11-07	42.15	41.80	42.15	42.20	42.20	9,000	379,800	42.200	33.75	33.47	33.75	33.79	33.79	11,240	33.789	-0.24%
2013-11-06	42.25	41.95	42.30	-	-	0	0	-	33.83	33.59	33.87	-	-	0	-	-0.12%
2013-11-05	42.30	41.95	42.30	-	-	0	0	-	33.87	33.59	33.87	-	-	0	-	-0.82%
2013-11-04	42.65	42.30	42.65	42.65	42.65	2,000	85,300	42.650	34.15	33.87	34.15	34.15	34.15	2,498	34.149	0.00%
2013-11-01	42.65	42.65	42.80	-	-	0	0	-	34.15	34.15	34.27	-	-	0	-	0.00%
2013-10-31	42.65	42.30	42.65	-	-	0	0	-	34.15	33.87	34.15	-	-	0	-	0.00%
2013-10-30	42.65	42.65	43.00	-	-	0	0	-	34.15	34.15	34.43	-	-	0	-	1.31%
2013-10-29	42.10	42.10	42.45	-	-	200	8,490	42.450	33.71	33.71	33.99	-	-	250	33.989	0.00%
2013-10-28	42.10	42.10	42.40	-	-	0	0	-	33.71	33.71	33.95	-	-	0	-	0.24%
2013-10-25	42.00	41.70	42.05	42.00	42.00	2,000	84,000	42.000	33.63	33.39	33.67	33.63	33.63	2,498	33.629	-0.71%
2013-10-24	42.30	-	-	42.30	42.30	2,000	84,600	42.300	33.87	-	-	33.87	33.87	2,498	33.869	-0.59%
2013-10-23	42.55	42.20	42.55	42.75	42.80	1,800	76,960	42.756	34.07	33.79	34.07	34.23	34.27	2,248	34.234	-0.12%
2013-10-22	42.60	42.60	42.90	42.55	42.55	600	25,530	42.550	34.11	34.11	34.35	34.07	34.07	749	34.069	-0.35%
2013-10-21	42.75	42.75	43.10	-	-	0	0	-	34.23	34.23	34.51	-	-	0	-	0.12%
2013-10-18	42.70	42.70	43.05	-	-	0	0	-	34.19	34.19	34.47	-	-	0	-	0.83%
2013-10-17	42.35	42.30	42.65	-	-	0	0	-	33.91	33.87	34.15	-	-	0	-	0.00%
2013-10-16	42.35	42.20	42.55	-	-	0	0	-	33.91	33.79	34.07	-	-	0	-	0.00%
2013-10-15	42.35	42.35	42.70	-	-	0	0	-	33.91	33.91	34.19	-	-	0	-	0.71%
2013-10-11	42.05	42.05	42.40	-	-	0	0	-	33.67	33.67	33.95	-	-	0	-	0.12%
2013-10-10	42.00	41.65	42.00	42.20	42.20	200	8,440	42.200	33.63	33.35	33.63	33.79	33.79	250	33.789	0.00%
2013-10-09	42.00	42.00	42.15	-	-	0	0	-	33.63	33.63	33.75	-	-	0	-	0.12%
2013-10-08	41.95	41.95	42.30	-	-	0	0	-	33.59	33.59	33.87	-	-	0	-	0.24%
2013-10-07	41.85	41.60	41.95	-	-	0	0	-	33.51	33.31	33.59	-	-	0	-	0.00%
2013-10-04	41.85	41.80	42.15	-	-	0	0	-	33.51	33.47	33.75	-	-	0	-	0.00%
2013-10-03	41.85	41.85	42.20	-	-	0	0	-	33.51	33.51	33.79	-	-	0	-	0.84%
2013-10-02	41.50	41.50	41.80	-	-	0	0	-	33.23	33.23	33.47	-	-	0	-	0.00%
2013-09-30	41.50	41.20	41.50	-	-	0	0	-	33.23	32.99	33.23	-	-	0	-	-0.95%
2013-09-27	41.90	41.70	42.05	-	-	0	0	-	33.55	33.39	33.67	-	-	0	-	0.00%
2013-09-26	41.90	41.55	41.90	-	-	0	0	-	33.55	33.27	33.55	-	-	0	-	-0.24%
2013-09-25	42.00	41.65	42.00	-	-	0	0	-	33.63	33.35	33.63	-	-	0	-	-0.24%
2013-09-24	42.10	41.75	42.10	-	-	0	0	-	33.71	33.43	33.71	-	-	0	-	0.00%
2013-09-23	42.10	41.90	42.25	-	-	0	0	-	33.71	33.55	33.83	-	-	0	-	0.00%
2013-09-19	42.10	42.10	42.45	-	-	0	0	-	33.71	33.71	33.99	-	-	0	-	0.72%
2013-09-18	41.80	41.50	41.85	41.80	41.80	1,400	58,520	41.800	33.47	33.23	33.51	33.47	33.47	1,748	33.469	0.00%
2013-09-17	41.80	41.60	41.95	-	-	0	0	-	33.47	33.31	33.59	-	-	0	-	0.00%
2013-09-16	41.80	41.80	42.15	-	-	0	0	-	33.47	33.47	33.75	-	-	0	-	0.97%
2013-09-13	41.40	41.20	41.40	-	-	0	0	-	33.15	32.99	33.15	-	-	0	-	-0.24%
2013-09-12	41.50	41.50	41.85	-	-	0	0	-	33.23	33.23	33.51	-	-	0	-	0.00%
2013-09-11	41.50	-	-	-	-	0	0	-	33.23	-	-	-	-	0	-	0.00%
2013-09-10	41.50	41.50	41.85	-	-	0	0	-	33.23	33.23	33.51	-	-	0	-	0.36%
2013-09-09	41.35	-	-	41.35	41.35	200	8,270	41.350	33.11	-	-	33.11	33.11	250	33.108	1.72%
2013-09-06	40.65	40.65	40.95	-	-	0	0	-	32.55	32.55	32.79	-	-	0	-	0.25%
2013-09-05	40.55	40.50	40.80	-	-	0	0	-	32.47	32.43	32.67	-	-	0	-	1.00%
2013-09-04	40.15	40.10	40.40	-	-	0	0	-	32.15	32.11	32.35	-	-	0	-	0.00%
2013-09-03	40.15	40.15	40.45	-	-	0	0	-	32.15	32.15	32.39	-	-	0	-	0.63%
2013-09-02	39.90	39.90	40.20	-	-	0	0	-	31.95	31.95	32.19	-	-	0	-	1.27%
2013-08-30	39.40	39.40	39.70	-	-	0	0	-	31.55	31.55	31.79	-	-	0	-	1.03%
2013-08-29	39.00	39.05	39.30	-	-	0	0	-	31.23	31.27	31.47	-	-	0	-	0.26%
2013-08-28	38.90	38.60	38.90	-	-	200	7,780	38.900	31.15	30.91	31.15	-	-	250	31.147	-0.64%
2013-08-27	39.15	38.90	39.15	-	-	0	0	-	31.35	31.15	31.35	-	-	0	-	0.00%
2013-08-26	39.15	39.10	39.40	-	-	0	0	-	31.35	31.31	31.55	-	-	0	-	0.64%
2013-08-23	38.90	38.85	39.15	-	-	0	0	-	31.15	31.11	31.35	-	-	0	-	0.00%
2013-08-22	38.90	38.60	38.90	-	-	0	0	-	31.15	30.91	31.15	-	-	0	-	-0.13%
2013-08-21	38.95	38.70	39.00	-	-	200	7,720	38.600	31.19	30.99	31.23	-	-	250	30.907	-0.51%
2013-08-20	39.15	38.85	39.10	39.80	39.80	200	7,960	39.800	31.35	31.11	31.31	31.87	31.87	250	31.867	-1.63%
2013-08-19	39.80	39.65	39.95	-	-	0	0	-	31.87	31.75	31.99	-	-	0	-	0.00%
2013-08-16	39.80	39.75	40.05	-	-	0	0	-	31.87	31.83	32.07	-	-	0	-	0.00%
2013-08-15	39.80	39.80	40.05	-	-	0	0	-	31.87	31.87	32.07	-	-	0	-	0.00%
2013-08-13	39.80	39.80	40.10	-	-	0	0	-	31.87	31.87	32.11	-	-	0	-	1.02%
2013-08-12	39.40	39.15	39.45	39.40	39.40	2,800	110,320	39.400	31.55	31.35	31.59	31.55	31.55	3,497	31.547	1.94%
2013-08-09	38.65	38.60	38.90	-	-	0	0	-	30.95	30.91	31.15	-	-	0	-	0.00%
2013-08-08	38.65	38.45	38.75	-	-	400	15,500	38.750	30.95	30.79	31.03	-	-	500	31.027	0.00%
2013-08-07	38.65	38.35	38.65	-	-	0	0	-	30.95	30.71	30.95	-	-	0	-	-1.65%
2013-08-06	39.30	39.00	39.30	-	-	0	0	-	31.47	31.23	31.47	-	-	0	-	-0.13%
2013-08-05	39.35	39.35	39.65	-	-	200	7,930	39.650	31.51	31.51	31.75	-	-	250	31.747	0.25%
2013-08-02	39.25	39.25	39.55	-	-	0	0	-	31.43	31.43	31.67	-	-	0	-	0.13%
2013-08-01	39.20	39.10	39.40	39.20	39.20	200	7,840	39.200	31.39	31.31	31.55	31.39	31.39	250	31.387	-0.13%
2013-07-31	39.25	39.00	39.30	-	-	0	0	-	31.43	31.23	31.47	-	-	0	-	0.00%
2013-07-30	39.25	39.25	39.55	-	-	800	31,560	39.450	31.43	31.43	31.67	-	-	999	31.587	0.13%
2013-07-29	39.20	38.95	39.25	-	-	0	0	-	31.39	31.19	31.43	-	-	0	-	0.00%
2013-07-26	39.20	39.20	39.50	-	-	0	0	-	31.39	31.39	31.63	-	-	0	-	0.00%
2013-07-25	39.20	39.10	39.40	-	-	0	0	-	31.39	31.31	31.55	-	-	0	-	0.00%
2013-07-24	39.20	39.20	39.50	-	-	2,000	78,700	39.350	31.39	31.39	31.63	-	-	2,498	31.507	0.64%
2013-07-23	38.95	38.95	39.25	-	-	0	0	-	31.19	31.19	31.43	-	-	0	-	1.70%
2013-07-22	38.30	38.15	38.40	-	-	0	0	-	30.67	30.55	30.75	-	-	0	-	0.00%
2013-07-19	38.30	38.05	38.35	-	-	0	0	-	30.67	30.47	30.71	-	-	0	-	-0.65%
2013-07-18	38.55	38.30	38.60	-	-	0	0	-	30.87	30.67	30.91	-	-	0	-	0.00%
2013-07-17	38.55	38.55	38.85	38.50	38.50	4,000	154,000	38.500	30.87	30.87	31.11	30.83	30.83	4,996	30.826	0.26%
2013-07-16	38.45	38.35	38.65	-	-	0	0	-	30.79	30.71	30.95	-	-	0	-	0.00%
2013-07-15	38.45	38.45	38.70	-	-	0	0	-	30.79	30.79	30.99	-	-	0	-	0.00%
2013-07-12	38.45	38.35	38.65	38.45	38.45	600	23,070	38.450	30.79	30.71	30.95	30.79	30.79	749	30.786	-0.13%
2013-07-11	38.50	38.50	38.80	-	-	0	0	-	30.83	30.83	31.07	-	-	0	-	3.22%
2013-07-10	37.30	37.30	37.60	-	-	0	0	-	29.87	29.87	30.11	-	-	0	-	1.08%
2013-07-09	36.90	36.90	37.20	-	-	0	0	-	29.55	29.55	29.79	-	-	0	-	0.54%
2013-07-08	36.70	36.55	36.80	36.70	36.70	200	7,340	36.700	29.39	29.27	29.47	29.39	29.39	250	29.385	-1.48%
2013-07-05	37.25	37.20	37.50	-	-	0	0	-	29.83	29.79	30.03	-	-	0	-	0.95%
2013-07-04	36.90	36.90	37.20	-	-	0	0	-	29.55	29.55	29.79	-	-	0	-	0.27%
2013-07-03	36.80	36.50	36.80	37.50	37.50	200	7,500	37.500	29.47	29.23	29.47	30.03	30.03	250	30.026	-1.87%
2013-07-02	37.50	37.25	37.55	37.50	37.50	800	30,000	37.500	30.03	29.83	30.07	30.03	30.03	999	30.026	0.00%
2013-06-28	37.50	37.50	37.85	37.50	37.50	200	7,500	37.500	30.03	30.03	30.31	30.03	30.03	250	30.026	2.04%
2013-06-27	36.75	36.70	37.00	-	-	0	0	-	29.43	29.39	29.63	-	-	0	-	1.94%
2013-06-26	36.05	36.05	36.35	-	-	0	0	-	28.86	28.86	29.10	-	-	0	-	1.41%
2013-06-25	35.55	35.55	35.85	35.50	35.75	10,200	362,370	35.527	28.46	28.46	28.70	28.42	28.62	12,739	28.446	-0.42%
2013-06-24	35.70	35.50	35.75	35.70	35.70	400	14,280	35.700	28.58	28.42	28.62	28.58	28.58	500	28.585	-2.19%
2013-06-21	36.50	36.20	36.50	-	-	0	0	-	29.23	28.98	29.23	-	-	0	-	-0.82%
2013-06-20	36.80	36.55	36.85	36.80	36.80	600	22,080	36.800	29.47	29.27	29.51	29.47	29.47	749	29.465	-3.03%
2013-06-19	37.95	37.65	37.95	-	-	0	0	-	30.39	30.15	30.39	-	-	0	-	-0.52%
2013-06-18	38.15	37.95	38.25	-	-	0	0	-	30.55	30.39	30.63	-	-	0	-	0.00%
2013-06-17	38.15	37.85	38.15	38.05	38.15	20,400	778,240	38.149	30.55	30.31	30.55	30.47	30.55	25,478	30.545	1.73%
2013-06-14	37.50	37.45	37.70	-	-	0	0	-	30.03	29.99	30.19	-	-	0	-	0.00%
2013-06-13	37.50	37.25	37.50	-	-	0	0	-	30.03	29.83	30.03	-	-	0	-	-2.09%
2013-06-11	38.30	38.00	38.30	-	-	0	0	-	30.67	30.43	30.67	-	-	0	-	-1.16%
2013-06-10	38.75	38.45	38.75	-	-	0	0	-	31.03	30.79	31.03	-	-	0	-	-0.13%
2013-06-07	38.80	38.70	38.80	-	-	0	0	-	31.07	30.99	31.07	-	-	0	-	-1.27%
2013-06-06	39.30	39.00	39.30	-	-	0	0	-	31.47	31.23	31.47	-	-	0	-	-0.76%
2013-06-05	39.60	39.40	39.65	39.85	39.85	200	7,970	39.850	31.71	31.55	31.75	31.91	31.91	250	31.907	-0.50%
2013-06-04	39.80	39.70	40.00	-	-	0	0	-	31.87	31.79	32.03	-	-	0	-	0.00%
2013-06-03	39.80	39.55	39.85	-	-	0	0	-	31.87	31.67	31.91	-	-	0	-	-0.50%
2013-05-31	40.00	39.80	40.00	-	-	0	0	-	32.03	31.87	32.03	-	-	0	-	-0.25%
2013-05-30	40.10	39.80	40.10	-	-	0	0	-	32.11	31.87	32.11	-	-	0	-	0.00%
2013-05-29	40.10	39.80	40.15	-	-	0	0	-	32.11	31.87	32.15	-	-	0	-	0.00%
2013-05-28	40.10	40.10	40.35	-	-	0	0	-	32.11	32.11	32.31	-	-	0	-	0.25%
2013-05-27	40.00	40.05	40.35	-	-	0	0	-	32.03	32.07	32.31	-	-	0	-	0.13%
2013-05-24	39.95	39.80	40.05	39.95	39.95	1,000	39,950	39.950	31.99	31.87	32.07	31.99	31.99	1,249	31.987	-0.25%
2013-05-23	40.05	39.80	40.00	-	-	0	0	-	32.07	31.87	32.03	-	-	0	-	-2.32%
2013-05-22	41.00	40.85	41.10	-	-	0	0	-	32.83	32.71	32.91	-	-	0	-	0.00%
2013-05-21	41.00	40.80	41.00	-	-	0	0	-	32.83	32.67	32.83	-	-	0	-	-0.36%
2013-05-20	41.15	41.15	41.25	41.15	41.15	6,000	246,900	41.150	32.95	32.95	33.03	32.95	32.95	7,494	32.948	1.60%
2013-05-16	40.50	40.50	40.80	-	-	0	0	-	32.43	32.43	32.67	-	-	0	-	0.00%
2013-05-15	40.50	40.50	40.80	-	-	0	0	-	32.43	32.43	32.67	-	-	0	-	0.12%
2013-05-14	40.45	40.45	40.75	-	-	0	0	-	32.39	32.39	32.63	-	-	0	-	0.00%
2013-05-13	40.45	40.20	40.50	-	-	0	0	-	32.39	32.19	32.43	-	-	0	-	-1.10%
2013-05-10	40.90	40.60	40.90	-	-	0	0	-	32.75	32.51	32.75	-	-	0	-	0.00%
2013-05-09	40.90	40.90	41.20	-	-	0	0	-	32.75	32.75	32.99	-	-	0	-	0.25%
2013-05-08	40.80	40.80	41.05	-	-	0	0	-	32.67	32.67	32.87	-	-	0	-	0.37%
2013-05-07	40.65	-	-	40.65	40.65	3,000	121,950	40.650	32.55	-	-	32.55	32.55	3,747	32.548	0.99%
2013-05-06	40.25	40.25	40.55	-	-	0	0	-	32.23	32.23	32.47	-	-	0	-	0.50%
2013-05-03	40.05	40.05	40.35	-	-	0	0	-	32.07	32.07	32.31	-	-	0	-	0.12%
2013-05-02	40.00	40.00	40.30	40.00	40.20	99,800	4,000,700	40.087	32.03	32.03	32.27	32.03	32.19	124,643	32.097	-0.37%
2013-04-30	40.15	40.10	40.50	40.15	40.15	600	24,090	40.150	32.15	32.11	32.43	32.15	32.15	749	32.148	2.16%
2013-04-29	39.30	39.30	39.60	-	-	0	0	-	31.47	31.47	31.71	-	-	0	-	0.00%
2013-04-26	39.30	39.25	39.55	38.95	40.25	94,200	3,732,880	39.627	31.47	31.43	31.67	31.19	32.23	117,649	31.729	-0.88%
2013-04-25	39.65	39.65	39.95	-	-	0	0	-	31.75	31.75	31.99	-	-	0	-	1.28%
2013-04-24	39.15	39.15	39.45	38.85	38.85	3,000	116,550	38.850	31.35	31.35	31.59	31.11	31.11	3,747	31.107	1.03%
2013-04-23	38.75	38.70	39.05	38.70	39.00	4,400	171,840	39.055	31.03	30.99	31.27	30.99	31.23	5,495	31.270	-1.15%
2013-04-22	39.20	39.05	39.35	-	-	0	0	-	31.39	31.27	31.51	-	-	0	-	0.00%
2013-04-19	39.20	38.95	39.25	38.90	39.20	12,800	499,360	39.013	31.39	31.19	31.43	31.15	31.39	15,986	31.237	2.62%
2013-04-18	38.20	38.10	38.40	38.15	38.60	201,200	7,686,140	38.202	30.59	30.51	30.75	30.55	30.91	251,284	30.587	-0.91%
2013-04-17	38.55	38.55	38.65	-	-	0	0	-	30.87	30.87	30.95	-	-	0	-	0.26%
2013-04-16	38.45	38.45	38.75	37.90	38.30	24,600	937,140	38.095	30.79	30.79	31.03	30.35	30.67	30,724	30.502	-0.52%
2013-04-15	38.65	38.60	38.90	38.65	39.60	36,600	1,424,610	38.924	30.95	30.91	31.15	30.95	31.71	45,711	31.166	-0.51%
2013-04-12	38.85	38.85	38.95	-	-	0	0	-	31.11	31.11	31.19	-	-	0	-	0.00%
2013-04-11	38.85	38.90	39.20	-	-	0	0	-	31.11	31.15	31.39	-	-	0	-	0.78%
2013-04-10	38.55	38.55	38.85	-	-	0	0	-	30.87	30.87	31.11	-	-	0	-	0.52%
2013-04-09	38.35	38.35	38.65	38.20	38.20	2,000	76,400	38.200	30.71	30.71	30.95	30.59	30.59	2,498	30.586	0.13%
2013-04-08	38.30	38.15	38.40	38.30	38.50	48,600	1,860,400	38.280	30.67	30.55	30.75	30.67	30.83	60,698	30.650	-1.42%
2013-04-05	38.85	38.55	38.85	38.85	38.85	2,000	77,700	38.850	31.11	30.87	31.11	31.11	31.11	2,498	31.107	-2.51%
2013-04-03	39.85	39.55	39.85	-	-	0	0	-	31.91	31.67	31.91	-	-	0	-	-0.13%
2013-04-02	39.90	39.60	39.90	40.00	40.00	200	8,000	40.000	31.95	31.71	31.95	32.03	32.03	250	32.028	0.50%
2013-03-28	39.70	39.55	39.85	39.70	39.70	6,200	246,140	39.700	31.79	31.67	31.91	31.79	31.79	7,743	31.787	-0.38%
2013-03-27	39.85	39.70	39.95	39.85	39.85	200	7,970	39.850	31.91	31.79	31.99	31.91	31.91	250	31.907	0.89%
2013-03-26	39.50	39.50	39.60	39.50	39.50	800	31,600	39.500	31.63	31.63	31.71	31.63	31.63	999	31.627	0.77%
2013-03-25	39.20	39.20	39.50	-	-	0	0	-	31.39	31.39	31.63	-	-	0	-	0.38%
2013-03-22	39.05	38.75	39.05	-	-	0	0	-	31.27	31.03	31.27	-	-	0	-	-0.38%
2013-03-21	39.20	38.95	39.20	39.20	39.20	1,000	39,200	39.200	31.39	31.19	31.39	31.39	31.39	1,249	31.387	-0.13%
2013-03-20	39.25	39.00	39.30	-	-	0	0	-	31.43	31.23	31.47	-	-	0	-	0.00%
2013-03-19	39.25	38.95	39.25	39.25	39.25	3,000	117,750	39.250	31.43	31.19	31.43	31.43	31.43	3,747	31.427	0.13%
2013-03-18	39.20	38.90	39.20	-	-	0	0	-	31.39	31.15	31.39	-	-	0	-	-1.75%
2013-03-15	39.90	39.65	39.95	39.90	40.25	1,600	63,950	39.969	31.95	31.75	31.99	31.95	32.23	1,998	32.002	0.00%
2013-03-14	39.90	39.90	40.15	39.90	39.90	6,000	239,400	39.900	31.95	31.95	32.15	31.95	31.95	7,494	31.947	-0.87%
2013-03-13	40.25	40.00	40.25	-	-	0	0	-	32.23	32.03	32.23	-	-	0	-	-0.62%
2013-03-12	40.50	40.40	40.50	40.55	40.55	1,000	40,550	40.550	32.43	32.35	32.43	32.47	32.47	1,249	32.468	-0.12%
2013-03-11	40.55	40.55	40.75	-	-	0	0	-	32.47	32.47	32.63	-	-	0	-	0.00%
2013-03-08	40.55	40.55	40.80	40.55	40.60	12,200	495,070	40.580	32.47	32.47	32.67	32.47	32.51	15,237	32.492	0.00%
2013-03-07	40.55	40.30	40.55	40.55	40.55	400	16,220	40.550	32.47	32.27	32.47	32.47	32.47	500	32.468	0.25%
2013-03-06	40.45	40.45	40.70	-	-	0	0	-	32.39	32.39	32.59	-	-	0	-	0.37%
2013-03-05	40.30	40.30	40.45	-	-	0	0	-	32.27	32.27	32.39	-	-	0	-	0.12%
2013-03-04	40.25	39.95	40.25	-	-	0	0	-	32.23	31.99	32.23	-	-	0	-	-0.98%
2013-03-01	40.65	40.65	40.85	40.65	40.65	10,000	406,500	40.650	32.55	32.55	32.71	32.55	32.55	12,489	32.548	-0.12%
2013-02-28	40.70	40.75	41.05	-	-	0	0	-	32.59	32.63	32.87	-	-	0	-	0.74%
2013-02-27	40.40	40.20	40.45	-	-	0	0	-	32.35	32.19	32.39	-	-	0	-	0.00%
2013-02-26	40.40	40.10	40.35	40.55	40.55	2,000	81,050	40.525	32.35	32.11	32.31	32.47	32.47	2,498	32.448	-0.98%
2013-02-25	40.80	40.55	40.80	-	-	5,000	204,500	40.900	32.67	32.47	32.67	-	-	6,245	32.748	0.00%
2013-02-22	40.80	40.60	40.80	40.90	40.90	1,000	40,900	40.900	32.67	32.51	32.67	32.75	32.75	1,249	32.748	-0.85%
2013-02-21	41.15	40.85	41.15	-	-	2,000	82,100	41.050	32.95	32.71	32.95	-	-	2,498	32.868	-0.36%
2013-02-20	41.30	41.30	41.55	-	-	0	0	-	33.07	33.07	33.27	-	-	0	-	0.73%
2013-02-19	41.00	40.70	41.00	-	-	0	0	-	32.83	32.59	32.83	-	-	0	-	-0.24%
2013-02-18	41.10	40.80	41.10	-	-	0	0	-	32.91	32.67	32.91	-	-	0	-	-0.12%
2013-02-15	41.15	40.95	41.25	41.10	41.15	3,800	156,220	41.111	32.95	32.79	33.03	32.91	32.95	4,746	32.917	0.12%
2013-02-14	41.10	40.80	41.10	41.10	41.10	3,000	123,300	41.100	32.91	32.67	32.91	32.91	32.91	3,747	32.908	1.86%
2013-02-08	40.35	40.30	40.60	-	-	0	0	-	32.31	32.27	32.51	-	-	0	-	0.00%
2013-02-07	40.35	40.15	40.45	-	-	0	0	-	32.31	32.15	32.39	-	-	0	-	0.00%
2013-02-06	40.35	40.35	40.55	-	-	0	0	-	32.31	32.31	32.47	-	-	0	-	0.12%
2013-02-05	40.30	40.25	40.45	40.30	40.30	2,000	80,600	40.300	32.27	32.23	32.39	32.27	32.27	2,498	32.268	-1.83%
2013-02-04	41.05	40.75	41.05	41.20	41.20	23,000	946,460	41.150	32.87	32.63	32.87	32.99	32.99	28,725	32.949	0.74%
2013-02-01	40.75	40.50	40.75	40.90	40.90	200	8,180	40.900	32.63	32.43	32.63	32.75	32.75	250	32.748	-0.37%
2013-01-31	40.90	40.60	40.90	40.85	40.90	2,600	106,330	40.896	32.75	32.51	32.75	32.71	32.75	3,247	32.745	0.49%
2013-01-30	40.70	40.70	41.00	-	-	0	0	-	32.59	32.59	32.83	-	-	0	-	0.62%
2013-01-29	40.45	40.45	40.75	-	-	0	0	-	32.39	32.39	32.63	-	-	0	-	0.12%
2013-01-28	40.40	40.10	40.40	-	-	0	0	-	32.35	32.11	32.35	-	-	0	-	-0.74%
2013-01-25	40.70	40.35	40.70	-	-	0	0	-	32.59	32.31	32.59	-	-	0	-	-0.73%
2013-01-24	41.00	40.75	41.05	41.00	41.00	3,600	147,600	41.000	32.83	32.63	32.87	32.83	32.83	4,496	32.828	-0.49%
2013-01-23	41.20	41.00	41.35	-	-	0	0	-	32.99	32.83	33.11	-	-	0	-	0.00%
2013-01-22	41.20	41.10	41.45	-	-	0	0	-	32.99	32.91	33.19	-	-	0	-	0.00%
2013-01-21	41.20	40.85	41.20	41.20	41.30	4,800	198,060	41.263	32.99	32.71	32.99	32.99	33.07	5,995	33.038	-0.12%
2013-01-18	41.25	41.05	41.40	41.25	41.25	3,000	123,750	41.250	33.03	32.87	33.15	33.03	33.03	3,747	33.028	0.98%
2013-01-17	40.85	40.65	41.00	40.85	41.05	2,600	106,400	40.923	32.71	32.55	32.83	32.71	32.87	3,247	32.767	-0.61%
2013-01-16	41.10	40.75	41.10	-	-	0	0	-	32.91	32.63	32.91	-	-	0	-	-0.24%
2013-01-15	41.20	40.90	41.20	-	-	200	8,280	41.400	32.99	32.75	32.99	-	-	250	33.148	-0.48%
2013-01-14	41.40	41.40	41.50	-	-	0	0	-	33.15	33.15	33.23	-	-	0	-	0.24%
2013-01-11	41.30	41.00	41.35	41.30	41.40	18,800	777,290	41.345	33.07	32.83	33.11	33.07	33.15	23,480	33.105	0.24%
2013-01-10	41.20	41.20	41.45	41.15	41.15	1,000	41,150	41.150	32.99	32.99	33.19	32.95	32.95	1,249	32.948	0.37%
2013-01-09	41.05	40.70	41.05	41.10	41.10	600	24,660	41.100	32.87	32.59	32.87	32.91	32.91	749	32.908	0.37%
2013-01-08	40.90	40.60	40.95	-	-	0	0	-	32.75	32.51	32.79	-	-	0	-	-0.97%
2013-01-07	41.30	40.95	41.30	41.35	41.35	600	24,810	41.350	33.07	32.79	33.07	33.11	33.11	749	33.108	-0.36%
2013-01-04	41.45	41.10	41.45	-	-	0	0	-	33.19	32.91	33.19	-	-	0	-	-0.24%
2013-01-03	41.55	41.30	41.65	41.55	41.55	1,000	41,550	41.550	33.27	33.07	33.35	33.27	33.27	1,249	33.269	0.61%
2013-01-02	41.30	41.30	41.65	-	-	0	0	-	33.07	33.07	33.35	-	-	0	-	2.61%
2012-12-31	40.25	40.25	40.60	-	-	0	0	-	32.23	32.23	32.51	-	-	0	-	0.12%
2012-12-28	40.20	40.20	40.55	-	-	0	0	-	32.19	32.19	32.47	-	-	0	-	0.50%
2012-12-27	40.00	40.00	40.40	-	-	0	0	-	32.03	32.03	32.35	-	-	0	-	0.00%
2012-12-24	40.00	39.75	40.10	-	-	0	0	-	32.03	31.83	32.11	-	-	0	-	0.00%
2012-12-21	40.00	39.65	40.00	-	-	0	0	-	32.03	31.75	32.03	-	-	0	-	-0.37%
2012-12-20	40.15	40.10	40.15	-	-	0	0	-	32.15	32.11	32.15	-	-	0	-	-0.37%
2012-12-19	40.30	40.20	40.55	-	-	0	0	-	32.27	32.19	32.47	-	-	0	-	0.00%
2012-12-18	40.30	40.10	40.45	-	-	0	0	-	32.27	32.11	32.39	-	-	0	-	0.00%
2012-12-17	40.30	40.00	40.35	-	-	200	8,100	40.500	32.27	32.03	32.31	-	-	250	32.428	0.00%
2012-12-14	40.30	40.30	40.65	-	-	0	0	-	32.27	32.27	32.55	-	-	0	-	0.02%
2012-12-13	41.20	41.20	41.55	41.10	41.15	2,400	98,660	41.108	32.26	32.26	32.53	32.18	32.22	3,065	32.188	-0.24%
2012-12-12	41.30	40.95	41.30	40.85	41.30	64,800	2,669,700	41.199	32.34	32.06	32.34	31.99	32.34	82,758	32.259	1.72%
2012-12-11	40.60	40.60	40.75	-	-	0	0	-	31.79	31.79	31.91	-	-	0	-	0.25%
2012-12-10	40.50	40.50	40.70	-	-	0	0	-	31.71	31.71	31.87	-	-	0	-	0.00%
2012-12-07	40.50	40.50	40.70	-	-	0	0	-	31.71	31.71	31.87	-	-	0	-	0.87%
2012-12-06	40.15	40.15	40.50	-	-	0	0	-	31.44	31.44	31.71	-	-	0	-	0.00%
2012-12-05	40.15	40.15	40.50	-	-	0	0	-	31.44	31.44	31.71	-	-	0	-	0.75%
2012-12-04	39.85	39.50	39.85	-	-	0	0	-	31.20	30.93	31.20	-	-	0	-	0.00%
2012-12-03	39.85	39.50	39.85	39.90	40.15	2,000	80,050	40.025	31.20	30.93	31.20	31.24	31.44	2,554	31.340	0.25%
2012-11-30	39.75	39.75	40.10	-	-	0	0	-	31.12	31.12	31.40	-	-	0	-	0.51%
2012-11-29	39.55	39.55	39.90	-	-	0	0	-	30.97	30.97	31.24	-	-	0	-	0.13%
2012-11-28	39.50	39.15	39.50	-	-	0	0	-	30.93	30.65	30.93	-	-	0	-	-0.13%
2012-11-27	39.55	39.55	39.85	-	-	0	0	-	30.97	30.97	31.20	-	-	0	-	0.38%
2012-11-26	39.40	39.30	39.65	-	-	0	0	-	30.85	30.77	31.05	-	-	0	-	0.00%
2012-11-23	39.40	39.45	39.65	-	-	0	0	-	30.85	30.89	31.05	-	-	0	-	1.16%
2012-11-22	38.95	38.95	39.30	-	-	0	0	-	30.50	30.50	30.77	-	-	0	-	1.04%
2012-11-21	38.55	38.55	38.90	-	-	0	0	-	30.18	30.18	30.46	-	-	0	-	0.65%
2012-11-20	38.30	38.30	38.60	-	-	0	0	-	29.99	29.99	30.22	-	-	0	-	0.00%
2012-11-19	38.30	38.15	38.50	-	-	0	0	-	29.99	29.87	30.15	-	-	0	-	0.00%
2012-11-16	38.30	37.95	38.30	-	-	0	0	-	29.99	29.71	29.99	-	-	0	-	-0.13%
2012-11-15	38.35	38.05	38.35	38.65	38.65	1,000	38,650	38.650	30.03	29.79	30.03	30.26	30.26	1,277	30.263	-0.78%
2012-11-14	38.65	38.65	39.00	-	-	5,000	194,250	38.850	30.26	30.26	30.54	-	-	6,386	30.420	0.00%
2012-11-13	38.65	38.30	38.65	-	-	0	0	-	30.26	29.99	30.26	-	-	0	-	-0.90%
2012-11-12	39.00	38.70	39.05	-	-	0	0	-	30.54	30.30	30.58	-	-	0	-	0.00%
2012-11-09	39.00	38.65	39.00	-	-	0	0	-	30.54	30.26	30.54	-	-	0	-	-0.51%
2012-11-08	39.20	38.85	39.20	-	-	1,200	48,000	40.000	30.69	30.42	30.69	-	-	1,533	31.320	-0.88%
2012-11-07	39.55	39.55	39.90	-	-	0	0	-	30.97	30.97	31.24	-	-	0	-	0.38%
2012-11-06	39.40	39.15	39.50	39.35	39.40	12,000	472,350	39.363	30.85	30.65	30.93	30.81	30.85	15,326	30.821	0.00%
2012-11-05	39.40	39.05	39.40	-	-	0	0	-	30.85	30.58	30.85	-	-	0	-	0.00%
2012-11-02	39.40	39.40	39.65	-	-	0	0	-	30.85	30.85	31.05	-	-	0	-	0.77%
2012-11-01	39.10	38.85	39.20	39.10	39.10	6,000	234,600	39.100	30.62	30.42	30.69	30.62	30.62	7,663	30.615	0.77%
2012-10-31	38.80	38.80	39.00	-	-	0	0	-	30.38	30.38	30.54	-	-	0	-	0.00%
2012-10-30	38.80	38.50	38.85	-	-	0	0	-	30.38	30.15	30.42	-	-	0	-	0.00%
2012-10-29	38.80	38.50	38.80	-	-	0	0	-	30.38	30.15	30.38	-	-	0	-	-0.13%
2012-10-26	38.85	38.50	38.85	38.90	38.90	40,000	1,556,000	38.900	30.42	30.15	30.42	30.46	30.46	51,085	30.459	-0.13%
2012-10-25	38.90	38.90	39.25	-	-	0	0	-	30.46	30.46	30.73	-	-	0	-	0.39%
2012-10-24	38.75	38.75	39.10	38.60	38.60	2,000	77,200	38.600	30.34	30.34	30.62	30.22	30.22	2,554	30.224	-0.51%
2012-10-22	38.95	38.85	38.95	-	-	0	0	-	30.50	30.42	30.50	-	-	0	-	-0.38%
2012-10-19	39.10	38.75	39.05	-	-	0	0	-	30.62	30.34	30.58	-	-	0	-	-0.26%
2012-10-18	39.20	39.00	39.35	39.20	39.20	200	7,840	39.200	30.69	30.54	30.81	30.69	30.69	255	30.694	1.16%
2012-10-17	38.75	38.75	39.10	-	-	0	0	-	30.34	30.34	30.62	-	-	0	-	0.52%
2012-10-16	38.55	38.50	38.85	-	-	0	0	-	30.18	30.15	30.42	-	-	0	-	0.00%
2012-10-15	38.55	38.25	38.60	-	-	0	0	-	30.18	29.95	30.22	-	-	0	-	0.00%
2012-10-12	38.55	38.25	38.60	38.55	38.55	2,000	77,100	38.550	30.18	29.95	30.22	30.18	30.18	2,554	30.185	0.13%
2012-10-11	38.50	38.15	38.50	-	-	0	0	-	30.15	29.87	30.15	-	-	0	-	-0.26%
2012-10-10	38.60	38.25	38.60	38.70	38.70	16,000	619,200	38.700	30.22	29.95	30.22	30.30	30.30	20,434	30.302	-0.52%
2012-10-09	38.80	38.70	38.85	-	-	0	0	-	30.38	30.30	30.42	-	-	0	-	0.00%
2012-10-08	38.80	38.70	38.80	-	-	0	0	-	30.38	30.30	30.38	-	-	0	-	-0.13%
2012-10-05	38.85	38.80	39.20	38.80	38.80	3,200	124,160	38.800	30.42	30.38	30.69	30.38	30.38	4,087	30.381	0.39%
2012-10-04	38.70	38.70	39.00	38.60	38.65	3,000	115,850	38.617	30.30	30.30	30.54	30.22	30.26	3,831	30.237	-0.13%
2012-10-03	38.75	38.75	39.05	-	-	0	0	-	30.34	30.34	30.58	-	-	0	-	0.26%
2012-09-28	38.65	38.65	38.95	-	-	0	0	-	30.26	30.26	30.50	-	-	0	-	0.78%
2012-09-27	38.35	38.35	38.70	-	-	0	0	-	30.03	30.03	30.30	-	-	0	-	0.13%
2012-09-26	38.30	37.95	38.30	-	-	0	0	-	29.99	29.71	29.99	-	-	0	-	-0.26%
2012-09-25	38.40	38.25	38.60	-	-	0	0	-	30.07	29.95	30.22	-	-	0	-	0.00%
2012-09-24	38.40	38.30	38.65	-	-	0	0	-	30.07	29.99	30.26	-	-	0	-	0.00%
2012-09-21	38.40	38.30	38.65	-	-	0	0	-	30.07	29.99	30.26	-	-	0	-	0.00%
2012-09-20	38.40	38.05	38.40	-	-	200	7,740	38.700	30.07	29.79	30.07	-	-	255	30.302	-0.39%
2012-09-19	38.55	38.55	38.90	-	-	0	0	-	30.18	30.18	30.46	-	-	0	-	0.26%
2012-09-18	38.45	38.25	38.60	-	-	0	0	-	30.11	29.95	30.22	-	-	0	-	0.00%
2012-09-17	38.45	38.40	38.75	38.45	38.45	2,400	92,280	38.450	30.11	30.07	30.34	30.11	30.11	3,065	30.106	-0.13%
2012-09-14	38.50	38.50	38.70	-	-	0	0	-	30.15	30.15	30.30	-	-	0	-	3.49%
2012-09-13	37.20	37.20	37.50	-	-	0	0	-	29.13	29.13	29.36	-	-	0	-	0.00%
2012-09-12	37.20	37.20	37.50	-	-	0	0	-	29.13	29.13	29.36	-	-	0	-	1.36%
2012-09-11	36.70	36.70	37.00	-	-	0	0	-	28.74	28.74	28.97	-	-	0	-	0.27%
2012-09-10	36.60	36.60	36.90	-	-	0	0	-	28.66	28.66	28.89	-	-	0	-	0.14%
2012-09-07	36.55	36.55	36.85	36.55	36.55	2,000	73,100	36.550	28.62	28.62	28.85	28.62	28.62	2,554	28.619	2.38%
2012-09-06	35.70	35.45	35.75	-	-	0	0	-	27.95	27.76	27.99	-	-	0	-	0.00%
2012-09-05	35.70	35.40	35.70	35.70	35.80	2,400	85,880	35.783	27.95	27.72	27.95	27.95	28.03	3,065	28.018	-1.52%
2012-09-04	36.25	35.95	36.25	-	-	0	0	-	28.38	28.15	28.38	-	-	0	-	-0.28%
2012-09-03	36.35	36.15	36.45	-	-	0	0	-	28.46	28.31	28.54	-	-	0	-	0.00%
2012-08-31	36.35	36.05	36.35	-	-	0	0	-	28.46	28.23	28.46	-	-	0	-	0.00%
2012-08-30	36.35	36.10	36.40	-	-	0	0	-	28.46	28.27	28.50	-	-	0	-	-0.95%
2012-08-29	36.70	36.45	36.75	36.45	36.70	2,800	102,580	36.636	28.74	28.54	28.78	28.54	28.74	3,576	28.686	0.27%
2012-08-28	36.60	36.30	36.60	-	-	0	0	-	28.66	28.42	28.66	-	-	0	-	-0.14%
2012-08-27	36.65	36.35	36.65	-	-	0	0	-	28.70	28.46	28.70	-	-	0	-	-0.95%
2012-08-24	37.00	36.70	37.00	-	-	0	0	-	28.97	28.74	28.97	-	-	0	-	-0.27%
2012-08-23	37.10	37.10	37.40	-	-	0	0	-	29.05	29.05	29.28	-	-	0	-	0.95%
2012-08-22	36.75	36.75	37.05	36.70	37.00	1,800	66,150	36.750	28.78	28.78	29.01	28.74	28.97	2,299	28.775	-1.21%
2012-08-21	37.20	37.15	37.45	-	-	0	0	-	29.13	29.09	29.32	-	-	0	-	0.00%
2012-08-20	37.20	37.00	37.30	37.20	37.20	1,800	66,960	37.200	29.13	28.97	29.21	29.13	29.13	2,299	29.128	-0.53%
2012-08-17	37.40	37.10	37.40	-	-	0	0	-	29.28	29.05	29.28	-	-	0	-	-0.40%
2012-08-16	37.55	37.20	37.50	37.80	37.80	200	7,560	37.800	29.40	29.13	29.36	29.60	29.60	255	29.598	-0.53%
2012-08-15	37.75	37.45	37.75	-	-	0	0	-	29.56	29.32	29.56	-	-	0	-	0.00%
2012-08-14	37.75	37.75	37.90	-	-	0	0	-	29.56	29.56	29.68	-	-	0	-	0.27%
2012-08-13	37.65	37.35	37.65	37.70	37.70	1,400	52,780	37.700	29.48	29.25	29.48	29.52	29.52	1,788	29.519	0.13%
2012-08-10	37.60	37.50	37.80	-	-	0	0	-	29.44	29.36	29.60	-	-	0	-	0.00%
2012-08-09	37.60	37.60	37.95	-	-	0	0	-	29.44	29.44	29.71	-	-	0	-	1.48%
2012-08-08	37.05	37.10	37.35	-	-	0	0	-	29.01	29.05	29.25	-	-	0	-	0.00%
2012-08-07	37.05	37.05	37.30	-	-	0	0	-	29.01	29.01	29.21	-	-	0	-	0.27%
2012-08-06	36.95	36.95	37.20	-	-	0	0	-	28.93	28.93	29.13	-	-	0	-	1.37%
2012-08-03	36.45	36.20	36.45	-	-	0	0	-	28.54	28.34	28.54	-	-	0	-	-0.82%
2012-08-02	36.75	36.45	36.75	-	-	0	0	-	28.78	28.54	28.78	-	-	0	-	-0.14%
2012-08-01	36.80	36.80	37.05	-	-	0	0	-	28.81	28.81	29.01	-	-	0	-	0.00%
2012-07-31	36.80	36.75	37.05	36.70	36.70	3,000	110,100	36.700	28.81	28.78	29.01	28.74	28.74	3,831	28.736	1.66%
2012-07-30	36.20	36.20	36.30	-	-	0	0	-	28.34	28.34	28.42	-	-	0	-	1.54%
2012-07-27	35.65	35.65	35.80	-	-	0	0	-	27.91	27.91	28.03	-	-	0	-	2.30%
2012-07-26	34.85	34.85	35.05	-	-	0	0	-	27.29	27.29	27.44	-	-	0	-	0.00%
2012-07-25	34.85	34.60	34.85	-	-	0	0	-	27.29	27.09	27.29	-	-	0	-	-0.57%
2012-07-24	35.05	34.80	35.05	35.25	35.25	800	28,200	35.250	27.44	27.25	27.44	27.60	27.60	1,022	27.601	-0.14%
2012-07-23	35.10	34.85	35.10	-	-	0	0	-	27.48	27.29	27.48	-	-	0	-	-2.23%
2012-07-20	35.90	35.75	36.00	35.75	35.90	1,000	35,840	35.840	28.11	27.99	28.19	27.99	28.11	1,277	28.063	0.84%
2012-07-19	35.60	35.60	35.90	-	-	0	0	-	27.87	27.87	28.11	-	-	0	-	1.14%
2012-07-18	35.20	34.90	35.20	-	-	0	0	-	27.56	27.33	27.56	-	-	0	-	0.00%
2012-07-17	35.20	35.20	35.50	-	-	0	0	-	27.56	27.56	27.80	-	-	0	-	1.29%
2012-07-16	34.75	34.75	35.00	-	-	0	0	-	27.21	27.21	27.41	-	-	0	-	0.29%
2012-07-13	34.65	34.65	34.90	-	-	0	0	-	27.13	27.13	27.33	-	-	0	-	0.14%
2012-07-12	34.60	34.25	34.55	-	-	0	0	-	27.09	26.82	27.05	-	-	0	-	-2.12%
2012-07-11	35.35	35.15	35.45	35.35	35.45	1,400	49,550	35.393	27.68	27.52	27.76	27.68	27.76	1,788	27.713	-0.28%
2012-07-10	35.45	35.15	35.45	-	-	0	0	-	27.76	27.52	27.76	-	-	0	-	-0.28%
2012-07-09	35.55	35.25	35.55	-	-	0	0	-	27.84	27.60	27.84	-	-	0	-	-1.52%
2012-07-06	36.10	35.90	36.15	-	-	0	0	-	28.27	28.11	28.31	-	-	0	-	0.00%
2012-07-05	36.10	36.10	36.35	-	-	400	14,360	35.900	28.27	28.27	28.46	-	-	511	28.110	0.14%
2012-07-04	36.05	36.05	36.30	-	-	0	0	-	28.23	28.23	28.42	-	-	0	-	0.42%
2012-07-03	35.90	35.90	36.20	-	-	0	0	-	28.11	28.11	28.34	-	-	0	-	1.41%
2012-06-29	35.40	35.40	35.70	35.00	35.00	1,000	35,000	35.000	27.72	27.72	27.95	27.41	27.41	1,277	27.405	2.02%
2012-06-28	34.70	34.65	34.90	-	-	0	0	-	27.17	27.13	27.33	-	-	0	-	0.00%
2012-06-27	34.70	34.70	34.95	34.70	34.70	800	27,760	34.700	27.17	27.17	27.37	27.17	27.17	1,022	27.170	0.00%
2012-06-26	34.70	34.45	34.70	-	-	200	6,870	34.350	27.17	26.97	27.17	-	-	255	26.896	-0.14%
2012-06-25	34.75	34.45	34.75	-	-	0	0	-	27.21	26.97	27.21	-	-	0	-	-1.14%
2012-06-22	35.15	34.85	35.15	-	-	0	0	-	27.52	27.29	27.52	-	-	0	-	-1.82%
2012-06-21	35.80	35.50	35.80	-	-	0	0	-	28.03	27.80	28.03	-	-	0	-	-0.56%
2012-06-20	36.00	36.00	36.30	-	-	0	0	-	28.19	28.19	28.42	-	-	0	-	0.56%
2012-06-19	35.80	35.85	36.15	-	-	0	0	-	28.03	28.07	28.31	-	-	0	-	0.14%
2012-06-18	35.75	35.75	36.05	-	-	200	7,170	35.850	27.99	27.99	28.23	-	-	255	28.071	1.56%
2012-06-15	35.20	35.15	35.50	-	-	0	0	-	27.56	27.52	27.80	-	-	0	-	0.72%
2012-06-14	34.95	34.80	35.10	-	-	0	0	-	27.37	27.25	27.48	-	-	0	-	0.00%
2012-06-13	34.95	34.95	35.25	-	-	0	0	-	27.37	27.37	27.60	-	-	0	-	0.14%
2012-06-12	34.90	34.70	35.00	-	-	0	0	-	27.33	27.17	27.41	-	-	0	-	0.00%
2012-06-11	34.90	34.90	35.20	-	-	0	0	-	27.33	27.33	27.56	-	-	0	-	1.60%
2012-06-08	34.35	34.10	34.40	-	-	0	0	-	26.90	26.70	26.94	-	-	0	-	-0.72%
2012-06-07	34.60	34.60	34.90	-	-	0	0	-	27.09	27.09	27.33	-	-	0	-	1.62%
2012-06-06	34.05	34.05	34.35	-	-	0	0	-	26.66	26.66	26.90	-	-	0	-	1.34%
2012-06-05	33.60	33.60	33.90	-	-	0	0	-	26.31	26.31	26.54	-	-	0	-	0.60%
2012-06-04	33.40	33.40	33.70	33.35	33.35	200	6,670	33.350	26.15	26.15	26.39	26.11	26.11	255	26.113	-3.47%
2012-06-01	34.60	34.25	34.55	-	-	0	0	-	27.09	26.82	27.05	-	-	0	-	-0.86%
2012-05-31	34.90	34.55	34.90	-	-	0	0	-	27.33	27.05	27.33	-	-	0	-	0.00%
2012-05-30	34.90	34.60	34.90	-	-	0	0	-	27.33	27.09	27.33	-	-	0	-	-0.29%
2012-05-29	35.00	35.05	35.35	-	-	0	0	-	27.41	27.44	27.68	-	-	0	-	1.30%
2012-05-28	34.55	34.40	34.70	-	-	430	14,821	34.467	27.05	26.94	27.17	-	-	549	26.988	0.00%
2012-05-25	34.55	34.25	34.55	-	-	0	0	-	27.05	26.82	27.05	-	-	0	-	0.00%
2012-05-24	34.55	34.25	34.55	-	-	0	0	-	27.05	26.82	27.05	-	-	0	-	-0.14%
2012-05-23	34.60	34.40	34.70	34.50	34.60	11,000	380,350	34.577	27.09	26.94	27.17	27.01	27.09	14,048	27.074	-1.14%
2012-05-22	35.00	34.90	35.20	35.00	35.00	4,000	140,000	35.000	27.41	27.33	27.56	27.41	27.41	5,109	27.405	1.16%
2012-05-21	34.60	34.60	34.85	-	-	200	6,980	34.900	27.09	27.09	27.29	-	-	255	27.327	0.58%
2012-05-18	34.40	34.30	34.60	34.40	34.40	400	13,760	34.400	26.94	26.86	27.09	26.94	26.94	511	26.935	-2.55%
2012-05-17	35.30	35.10	35.40	-	-	200	7,040	35.200	27.64	27.48	27.72	-	-	255	27.562	0.00%
2012-05-16	35.30	35.00	35.30	35.35	35.85	3,400	120,300	35.382	27.64	27.41	27.64	27.68	28.07	4,342	27.704	-2.75%
2012-05-15	36.30	36.25	36.45	-	-	0	0	-	28.42	28.38	28.54	-	-	0	-	0.00%
2012-05-14	36.30	36.20	36.30	36.30	36.50	4,600	167,880	36.496	28.42	28.34	28.42	28.42	28.58	5,875	28.576	-0.68%
2012-05-11	36.55	36.50	36.55	36.75	36.75	200	7,350	36.750	28.62	28.58	28.62	28.78	28.78	255	28.775	-1.35%
2012-05-10	37.05	36.75	37.05	-	-	0	0	-	29.01	28.78	29.01	-	-	0	-	-0.40%
2012-05-09	37.20	36.85	37.15	37.60	37.60	10,000	376,000	37.600	29.13	28.85	29.09	29.44	29.44	12,771	29.441	-0.80%
2012-05-08	37.50	37.20	37.50	-	-	800	30,160	37.700	29.36	29.13	29.36	-	-	1,022	29.519	-0.13%
2012-05-07	37.55	37.35	37.60	37.30	37.55	5,000	186,750	37.350	29.40	29.25	29.44	29.21	29.40	6,386	29.245	-2.47%
2012-05-04	38.50	38.20	38.50	-	-	0	0	-	30.15	29.91	30.15	-	-	0	-	-0.39%
2012-05-03	38.65	38.55	38.85	38.65	38.65	400	15,490	38.725	30.26	30.18	30.42	30.26	30.26	511	30.322	0.00%
2012-05-02	38.65	38.65	39.00	38.65	38.95	1,000	38,810	38.810	30.26	30.26	30.54	30.26	30.50	1,277	30.388	0.91%
2012-04-30	38.30	38.30	38.65	-	-	0	0	-	29.99	29.99	30.26	-	-	0	-	0.52%
2012-04-27	38.10	37.85	38.20	38.10	38.10	400	15,240	38.100	29.83	29.64	29.91	29.83	29.83	511	29.832	0.53%
2012-04-26	37.90	37.80	38.10	37.80	37.90	96,000	3,632,800	37.842	29.68	29.60	29.83	29.60	29.68	122,605	29.630	-0.39%
2012-04-25	38.05	37.70	38.05	38.10	38.10	1,200	45,720	38.100	29.79	29.52	29.79	29.83	29.83	1,533	29.832	0.40%
2012-04-24	37.90	37.65	38.00	-	-	0	0	-	29.68	29.48	29.75	-	-	0	-	0.00%
2012-04-23	37.90	37.55	37.85	38.15	38.15	200	7,630	38.150	29.68	29.40	29.64	29.87	29.87	255	29.872	-1.17%
2012-04-20	38.35	37.95	38.30	-	-	0	0	-	30.03	29.71	29.99	-	-	0	-	-0.13%
2012-04-19	38.40	38.30	38.65	-	-	0	0	-	30.07	29.99	30.26	-	-	0	-	0.00%
2012-04-18	38.40	38.05	38.40	38.45	38.45	200	7,690	38.450	30.07	29.79	30.07	30.11	30.11	255	30.106	1.05%
2012-04-17	38.00	37.65	38.00	-	-	0	0	-	29.75	29.48	29.75	-	-	0	-	-0.26%
2012-04-16	38.10	37.95	38.30	-	-	0	0	-	29.83	29.71	29.99	-	-	0	-	0.00%
2012-04-13	38.10	38.10	38.45	-	-	0	0	-	29.83	29.83	30.11	-	-	0	-	1.46%
2012-04-12	37.55	37.50	37.85	-	-	0	0	-	29.40	29.36	29.64	-	-	0	-	0.13%
2012-04-11	37.50	37.40	37.75	37.50	37.50	400	15,000	37.500	29.36	29.28	29.56	29.36	29.36	511	29.363	-1.19%
2012-04-10	37.95	37.60	37.95	-	-	0	0	-	29.71	29.44	29.71	-	-	0	-	-1.68%
2012-04-05	38.60	38.25	38.60	38.45	38.60	1,200	46,140	38.450	30.22	29.95	30.22	30.11	30.22	1,533	30.106	0.39%
2012-04-03	38.45	38.45	38.80	-	-	0	0	-	30.11	30.11	30.38	-	-	0	-	0.65%
2012-04-02	38.20	37.95	38.30	-	-	0	0	-	29.91	29.71	29.99	-	-	0	-	0.00%
2012-03-30	38.20	37.85	38.20	-	-	0	0	-	29.91	29.64	29.91	-	-	0	-	0.00%
2012-03-29	38.20	37.90	38.25	38.20	38.20	200	7,640	38.200	29.91	29.68	29.95	29.91	29.91	255	29.911	-0.65%
2012-03-28	38.45	38.35	38.70	-	-	0	0	-	30.11	30.03	30.30	-	-	0	-	0.00%
2012-03-27	38.45	38.50	38.85	-	-	0	0	-	30.11	30.15	30.42	-	-	0	-	0.92%
2012-03-26	38.10	37.75	38.10	-	-	0	0	-	29.83	29.56	29.83	-	-	0	-	-0.26%
2012-03-23	38.20	37.90	38.25	-	-	0	0	-	29.91	29.68	29.95	-	-	0	-	-0.26%
2012-03-22	38.30	38.10	38.45	-	-	0	0	-	29.99	29.83	30.11	-	-	0	-	0.00%
2012-03-21	38.30	37.95	38.30	-	-	0	0	-	29.99	29.71	29.99	-	-	0	-	-0.26%
2012-03-20	38.40	38.05	38.40	-	-	0	0	-	30.07	29.79	30.07	-	-	0	-	-0.90%
2012-03-19	38.75	38.40	38.75	-	-	0	0	-	30.34	30.07	30.34	-	-	0	-	-0.13%
2012-03-16	38.80	38.55	38.80	-	-	0	0	-	30.38	30.18	30.38	-	-	0	-	-0.26%
2012-03-15	38.90	38.60	38.95	-	-	0	0	-	30.46	30.22	30.50	-	-	0	-	0.00%
2012-03-14	38.90	38.60	38.95	38.90	39.30	3,000	117,420	39.140	30.46	30.22	30.50	30.46	30.77	3,831	30.647	1.17%
2012-03-13	38.45	38.45	38.80	-	-	0	0	-	30.11	30.11	30.38	-	-	0	-	0.92%
2012-03-12	38.10	38.00	38.35	-	-	0	0	-	29.83	29.75	30.03	-	-	0	-	0.00%
2012-03-09	38.10	38.10	38.45	-	-	0	0	-	29.83	29.83	30.11	-	-	0	-	0.93%
2012-03-08	37.75	37.75	38.10	-	-	0	0	-	29.56	29.56	29.83	-	-	0	-	0.80%
2012-03-07	37.45	37.15	37.45	37.45	37.45	200	7,490	37.450	29.32	29.09	29.32	29.32	29.32	255	29.323	-1.06%
2012-03-06	37.85	37.50	37.85	-	-	0	0	-	29.64	29.36	29.64	-	-	0	-	-0.79%
2012-03-05	38.15	38.15	38.45	34.15	39.00	107,200	4,099,540	38.242	29.87	29.87	30.11	26.74	30.54	136,909	29.944	-2.30%
2012-03-02	39.05	38.85	39.20	-	-	0	0	-	30.58	30.42	30.69	-	-	0	-	0.00%
2012-03-01	39.05	38.70	39.05	-	-	0	0	-	30.58	30.30	30.58	-	-	0	-	0.00%
2012-02-29	39.05	39.05	39.40	-	-	0	0	-	30.58	30.58	30.85	-	-	0	-	1.30%
2012-02-28	38.55	38.55	38.90	-	-	0	0	-	30.18	30.18	30.46	-	-	0	-	0.52%
2012-02-27	38.35	37.95	38.30	38.55	38.55	600	23,130	38.550	30.03	29.71	29.99	30.18	30.18	766	30.185	-0.78%
2012-02-24	38.65	38.30	38.65	-	-	0	0	-	30.26	29.99	30.26	-	-	0	-	0.00%
2012-02-23	38.65	38.30	38.65	38.55	38.65	70,800	2,734,470	38.623	30.26	29.99	30.26	30.18	30.26	90,421	30.241	-0.64%
2012-02-22	38.90	38.65	39.00	38.90	38.90	800	31,120	38.900	30.46	30.26	30.54	30.46	30.46	1,022	30.459	0.39%
2012-02-21	38.75	38.45	38.85	38.55	39.00	77,800	3,021,420	38.836	30.34	30.11	30.42	30.18	30.54	99,361	30.408	0.00%
2012-02-20	38.75	38.40	38.75	39.15	39.15	2,000	78,290	39.145	30.34	30.07	30.34	30.65	30.65	2,554	30.651	0.91%
2012-02-17	38.40	38.45	38.80	-	-	0	0	-	30.07	30.11	30.38	-	-	0	-	1.32%
2012-02-16	37.90	37.90	38.25	37.85	37.85	1,800	68,130	37.850	29.68	29.68	29.95	29.64	29.64	2,299	29.637	-1.17%
2012-02-15	38.35	38.40	38.75	-	-	0	0	-	30.03	30.07	30.34	-	-	0	-	1.19%
2012-02-14	37.90	37.55	37.90	-	-	0	0	-	29.68	29.40	29.68	-	-	0	-	0.00%
2012-02-13	37.90	37.60	37.95	37.80	37.95	45,200	1,710,330	37.839	29.68	29.44	29.71	29.60	29.71	57,726	29.628	1.34%
2012-02-10	37.40	37.15	37.45	-	-	0	0	-	29.28	29.09	29.32	-	-	0	-	-1.58%
2012-02-09	38.00	37.65	38.00	37.90	38.35	177,800	6,741,890	37.918	29.75	29.48	29.75	29.68	30.03	227,075	29.690	1.20%
2012-02-08	37.55	37.55	37.90	-	-	0	0	-	29.40	29.40	29.68	-	-	0	-	0.67%
2012-02-07	37.30	37.00	37.30	-	-	0	0	-	29.21	28.97	29.21	-	-	0	-	0.00%
2012-02-06	37.30	37.00	37.30	37.60	37.60	3,000	112,800	37.600	29.21	28.97	29.21	29.44	29.44	3,831	29.441	0.27%
2012-02-03	37.20	37.20	37.35	-	-	0	0	-	29.13	29.13	29.25	-	-	0	-	0.00%
2012-02-02	37.20	37.20	37.50	37.10	37.10	200	7,420	37.100	29.13	29.13	29.36	29.05	29.05	255	29.049	1.22%
2012-02-01	36.75	36.55	36.85	-	-	0	0	-	28.78	28.62	28.85	-	-	0	-	0.00%
2012-01-31	36.75	36.75	37.05	-	-	0	0	-	28.78	28.78	29.01	-	-	0	-	0.27%
2012-01-30	36.65	36.35	36.65	-	-	0	0	-	28.70	28.46	28.70	-	-	0	-	-0.41%
2012-01-27	36.80	36.80	37.10	36.75	36.90	4,400	161,910	36.798	28.81	28.81	29.05	28.78	28.89	5,619	28.813	0.14%
2012-01-26	36.75	36.75	37.05	-	-	0	0	-	28.78	28.78	29.01	-	-	0	-	1.52%
2012-01-20	36.20	36.10	36.40	36.20	36.20	400	14,480	36.200	28.34	28.27	28.50	28.34	28.34	511	28.345	0.14%
2012-01-19	36.15	35.85	36.20	36.15	36.15	400	14,460	36.150	28.31	28.07	28.34	28.31	28.31	511	28.306	2.12%
2012-01-18	35.40	35.40	35.70	-	-	0	0	-	27.72	27.72	27.95	-	-	0	-	0.28%
2012-01-17	35.30	35.30	35.60	35.10	35.10	1,000	35,100	35.100	27.64	27.64	27.87	27.48	27.48	1,277	27.483	2.02%
2012-01-16	34.60	34.35	34.65	34.60	34.65	6,200	214,530	34.602	27.09	26.90	27.13	27.09	27.13	7,918	27.093	-1.00%
2012-01-13	34.95	34.95	35.10	-	-	0	0	-	27.37	27.37	27.48	-	-	0	-	1.30%
2012-01-12	34.50	34.45	34.75	-	-	0	0	-	27.01	26.97	27.21	-	-	0	-	0.00%
2012-01-11	34.50	34.30	34.60	-	-	0	0	-	27.01	26.86	27.09	-	-	0	-	0.00%
2012-01-10	34.50	34.20	34.50	34.55	34.55	800	27,640	34.550	27.01	26.78	27.01	27.05	27.05	1,022	27.053	1.62%
2012-01-09	33.95	33.80	34.10	-	-	0	0	-	26.58	26.47	26.70	-	-	0	-	0.00%
2012-01-06	33.95	33.65	33.95	-	-	0	0	-	26.58	26.35	26.58	-	-	0	-	-0.59%
2012-01-05	34.15	34.05	34.35	-	-	0	0	-	26.74	26.66	26.90	-	-	0	-	0.00%
2012-01-04	34.15	34.00	34.30	-	-	0	0	-	26.74	26.62	26.86	-	-	0	-	0.00%
2012-01-03	34.15	34.15	34.45	-	-	0	0	-	26.74	26.74	26.97	-	-	0	-	1.64%
2011-12-30	33.60	33.30	33.60	-	-	0	0	-	26.31	26.07	26.31	-	-	0	-	0.00%
2011-12-29	33.60	33.30	33.60	-	-	0	0	-	26.31	26.07	26.31	-	-	0	-	-0.15%
2011-12-28	33.65	33.35	33.65	-	-	0	0	-	26.35	26.11	26.35	-	-	0	-	-0.15%
2011-12-23	33.70	33.65	33.95	33.60	33.65	4,000	134,410	33.603	26.39	26.35	26.58	26.31	26.35	5,109	26.311	1.05%
2011-12-22	33.35	-	-	-	-	0	0	-	26.11	-	-	-	-	0	-	0.00%
2011-12-21	33.35	33.35	33.65	-	-	0	0	-	26.11	26.11	26.35	-	-	0	-	3.09%
2011-12-20	32.35	32.35	32.65	-	-	0	0	-	25.33	25.33	25.57	-	-	0	-	0.31%
2011-12-19	32.25	32.15	32.45	32.25	32.50	1,200	38,950	32.458	25.25	25.17	25.41	25.25	25.45	1,533	25.415	-1.23%
2011-12-16	32.65	32.65	33.00	-	-	0	0	-	25.57	25.57	25.84	-	-	0	-	0.93%
2011-12-15	33.30	33.20	33.50	32.95	33.50	120,000	3,983,880	33.199	25.33	25.25	25.48	25.06	25.48	157,757	25.253	-2.92%
2011-12-14	34.30	34.00	34.30	-	-	0	0	-	26.09	25.86	26.09	-	-	0	-	-0.44%
2011-12-13	34.45	34.15	34.45	-	-	0	0	-	26.20	25.98	26.20	-	-	0	-	-0.29%
2011-12-12	34.55	34.55	34.85	-	-	0	0	-	26.28	26.28	26.51	-	-	0	-	0.58%
2011-12-09	34.35	34.35	34.65	34.00	34.00	5,000	170,000	34.000	26.13	26.13	26.36	25.86	25.86	6,573	25.863	-3.51%
2011-12-08	35.60	35.30	35.60	-	-	0	0	-	27.08	26.85	27.08	-	-	0	-	0.00%
2011-12-07	35.60	35.60	35.90	-	-	0	0	-	27.08	27.08	27.31	-	-	0	-	0.56%
2011-12-06	35.40	35.10	35.40	-	-	0	0	-	26.93	26.70	26.93	-	-	0	-	-0.70%
2011-12-05	35.65	35.65	35.90	-	-	0	0	-	27.12	27.12	27.31	-	-	0	-	0.00%
2011-12-02	35.65	35.40	35.70	35.65	35.65	600	21,390	35.650	27.12	26.93	27.16	27.12	27.12	789	27.118	-0.28%
2011-12-01	35.75	35.55	35.85	35.75	35.75	1,800	64,350	35.750	27.19	27.04	27.27	27.19	27.19	2,366	27.194	5.30%
2011-11-30	33.95	33.65	33.95	34.00	34.00	1,400	47,600	34.000	25.82	25.60	25.82	25.86	25.86	1,840	25.863	0.00%
2011-11-29	33.95	33.95	34.25	-	-	0	0	-	25.82	25.82	26.05	-	-	0	-	1.49%
2011-11-28	33.45	33.45	33.75	-	-	0	0	-	25.44	25.44	25.67	-	-	0	-	1.52%
2011-11-25	32.95	32.70	32.95	-	-	0	0	-	25.06	24.87	25.06	-	-	0	-	-1.49%
2011-11-24	33.45	33.20	33.50	-	-	0	0	-	25.44	25.25	25.48	-	-	0	-	0.00%
2011-11-23	33.45	33.15	33.45	-	-	0	0	-	25.44	25.22	25.44	-	-	0	-	-1.62%
2011-11-22	34.00	34.00	34.25	33.90	34.00	400	13,580	33.950	25.86	25.86	26.05	25.79	25.86	526	25.825	-0.58%
2011-11-21	34.20	33.90	34.20	-	-	0	0	-	26.01	25.79	26.01	-	-	0	-	-1.44%
2011-11-18	34.70	34.40	34.65	-	-	0	0	-	26.40	26.17	26.36	-	-	0	-	-1.98%
2011-11-17	35.40	35.15	35.35	-	-	0	0	-	26.93	26.74	26.89	-	-	0	-	-0.28%
2011-11-16	35.50	35.25	35.50	-	-	0	0	-	27.00	26.81	27.00	-	-	0	-	-1.80%
2011-11-15	36.15	35.90	36.20	-	-	0	0	-	27.50	27.31	27.54	-	-	0	-	-0.41%
2011-11-14	36.30	36.15	36.45	36.30	36.35	3,600	130,830	36.342	27.61	27.50	27.73	27.61	27.65	4,733	27.644	2.54%
2011-11-11	35.40	35.40	35.70	-	-	0	0	-	26.93	26.93	27.16	-	-	0	-	2.02%
2011-11-10	34.70	34.70	35.00	34.65	34.65	2,000	69,300	34.650	26.40	26.40	26.62	26.36	26.36	2,629	26.357	-4.80%
2011-11-09	36.45	36.45	36.75	-	-	0	0	-	27.73	27.73	27.95	-	-	0	-	0.41%
2011-11-08	36.30	36.00	36.30	36.30	36.30	600	21,780	36.300	27.61	27.38	27.61	27.61	27.61	789	27.612	-0.41%
2011-11-07	36.45	36.20	36.55	-	-	0	0	-	27.73	27.54	27.80	-	-	0	-	-0.14%
2011-11-04	36.50	36.50	36.75	-	-	0	0	-	27.76	27.76	27.95	-	-	0	-	2.82%
2011-11-03	35.50	35.25	35.50	-	-	0	0	-	27.00	26.81	27.00	-	-	0	-	-1.66%
2011-11-02	36.10	36.10	36.40	35.60	36.10	4,800	171,180	35.663	27.46	27.46	27.69	27.08	27.46	6,310	27.127	0.14%
2011-11-01	36.05	35.80	36.10	-	-	0	0	-	27.42	27.23	27.46	-	-	0	-	-0.55%
2011-10-31	36.25	36.15	36.45	36.20	37.15	65,202	2,373,572	36.403	27.57	27.50	27.73	27.54	28.26	85,717	27.691	-2.03%
2011-10-28	37.00	36.70	37.00	37.00	37.30	2,200	81,940	37.246	28.14	27.92	28.14	28.14	28.37	2,892	28.331	2.49%
2011-10-27	36.10	36.10	36.40	-	-	0	0	-	27.46	27.46	27.69	-	-	0	-	2.41%
2011-10-26	35.25	35.25	35.55	35.20	35.50	14,200	500,680	35.259	26.81	26.81	27.04	26.78	27.00	18,668	26.820	0.14%
2011-10-25	35.20	35.20	35.50	-	-	0	0	-	26.78	26.78	27.00	-	-	0	-	0.86%
2011-10-24	34.90	34.85	35.15	-	-	0	0	-	26.55	26.51	26.74	-	-	0	-	3.71%
2011-10-21	33.65	33.65	33.95	-	-	0	0	-	25.60	25.60	25.82	-	-	0	-	0.15%
2011-10-20	33.60	33.55	33.85	33.60	34.50	4,400	148,200	33.682	25.56	25.52	25.75	25.56	26.24	5,784	25.621	-1.47%
2011-10-19	34.10	34.15	34.45	-	-	0	0	-	25.94	25.98	26.20	-	-	0	-	0.29%
2011-10-18	34.00	33.70	34.00	-	-	0	0	-	25.86	25.63	25.86	-	-	0	-	-2.16%
2011-10-17	34.75	34.75	35.10	-	-	0	0	-	26.43	26.43	26.70	-	-	0	-	1.31%
2011-10-14	34.30	34.05	34.35	-	-	0	0	-	26.09	25.90	26.13	-	-	0	-	0.00%
2011-10-13	34.30	34.30	34.60	-	-	0	0	-	26.09	26.09	26.32	-	-	0	-	1.48%
2011-10-12	33.80	33.80	34.10	-	-	0	0	-	25.71	25.71	25.94	-	-	0	-	0.15%
2011-10-11	33.75	33.50	33.80	34.10	34.15	4,000	136,450	34.113	25.67	25.48	25.71	25.94	25.98	5,259	25.948	2.27%
2011-10-10	33.00	32.75	33.05	33.25	33.25	3,600	119,700	33.250	25.10	24.91	25.14	25.29	25.29	4,733	25.292	1.54%
2011-10-07	32.50	32.50	32.80	-	-	0	0	-	24.72	24.72	24.95	-	-	0	-	2.69%
2011-10-06	31.65	31.65	31.95	-	-	0	0	-	24.08	24.08	24.30	-	-	0	-	2.76%
2011-10-04	30.80	30.55	30.80	-	-	0	0	-	23.43	23.24	23.43	-	-	0	-	-2.22%
2011-10-03	31.50	31.50	31.80	31.50	31.95	32,800	1,034,880	31.551	23.96	23.96	24.19	23.96	24.30	43,120	24.000	-3.96%
2011-09-30	32.80	32.65	32.80	-	-	0	0	-	24.95	24.84	24.95	-	-	0	-	-0.15%
2011-09-28	32.85	32.90	33.10	32.85	32.90	1,106	36,335	32.853	24.99	25.03	25.18	24.99	25.03	1,454	24.990	-0.15%
2011-09-27	32.90	32.90	33.10	32.65	32.90	30,600	1,006,610	32.896	25.03	25.03	25.18	24.84	25.03	40,228	25.023	3.79%
2011-09-26	31.70	31.50	31.70	-	-	0	0	-	24.11	23.96	24.11	-	-	0	-	-1.55%
2011-09-23	32.20	32.20	32.40	31.80	32.35	20,400	654,620	32.089	24.49	24.49	24.65	24.19	24.61	26,819	24.409	-2.42%
2011-09-22	33.00	32.85	33.05	33.00	34.50	74,200	2,452,600	33.054	25.10	24.99	25.14	25.10	26.24	97,546	25.143	-5.17%
2011-09-21	34.80	34.60	34.80	-	-	0	0	-	26.47	26.32	26.47	-	-	0	-	0.00%
2011-09-20	34.80	34.75	34.95	-	-	200	6,950	34.750	26.47	26.43	26.59	-	-	263	26.433	0.00%
2011-09-19	34.80	34.60	34.80	-	-	0	0	-	26.47	26.32	26.47	-	-	0	-	-1.69%
2011-09-16	35.40	35.40	35.60	-	-	0	0	-	26.93	26.93	27.08	-	-	0	-	1.87%
2011-09-15	34.75	34.80	35.00	-	-	0	0	-	26.43	26.47	26.62	-	-	0	-	0.43%
2011-09-14	34.60	34.45	34.65	34.00	34.85	4,000	138,150	34.538	26.32	26.20	26.36	25.86	26.51	5,259	26.271	-1.56%
2011-09-12	35.15	34.95	35.15	-	-	0	0	-	26.74	26.59	26.74	-	-	0	-	-3.03%
2011-09-09	36.25	36.15	36.30	-	-	0	0	-	27.57	27.50	27.61	-	-	0	-	0.00%
2011-09-08	36.25	36.25	36.45	36.25	36.25	1,400	50,750	36.250	27.57	27.57	27.73	27.57	27.57	1,840	27.574	-0.14%
2011-09-07	36.30	36.20	36.40	35.90	36.30	1,200	43,400	36.167	27.61	27.54	27.69	27.31	27.61	1,578	27.511	2.98%
2011-09-06	35.25	35.20	35.40	34.90	34.90	4,000	139,600	34.900	26.81	26.78	26.93	26.55	26.55	5,259	26.547	0.14%
2011-09-05	35.20	35.25	35.45	35.20	35.25	2,000	70,450	35.225	26.78	26.81	26.97	26.78	26.81	2,629	26.794	-3.56%
2011-09-02	36.50	36.45	36.70	36.50	37.05	2,800	102,870	36.739	27.76	27.73	27.92	27.76	28.18	3,681	27.946	-1.48%
2011-09-01	37.05	37.05	37.25	-	-	0	0	-	28.18	28.18	28.33	-	-	0	-	0.54%
2011-08-31	36.85	36.85	37.05	-	-	0	0	-	28.03	28.03	28.18	-	-	0	-	1.24%
2011-08-30	36.40	36.20	36.40	36.30	36.50	11,200	407,140	36.352	27.69	27.54	27.69	27.61	27.76	14,724	27.652	1.96%
2011-08-29	35.70	35.70	35.90	-	-	0	0	-	27.16	27.16	27.31	-	-	0	-	2.00%
2011-08-26	35.00	35.00	35.20	-	-	0	0	-	26.62	26.62	26.78	-	-	0	-	0.00%
2011-08-25	35.00	35.00	35.20	35.00	35.00	8,000	280,000	35.000	26.62	26.62	26.78	26.62	26.62	10,517	26.623	0.57%
2011-08-24	34.80	34.60	34.80	35.05	35.05	600	21,030	35.050	26.47	26.32	26.47	26.66	26.66	789	26.661	-1.14%
2011-08-23	35.20	35.20	35.40	-	-	0	0	-	26.78	26.78	26.93	-	-	0	-	2.62%
2011-08-22	34.30	34.15	34.35	-	-	0	0	-	26.09	25.98	26.13	-	-	0	-	0.00%
2011-08-19	34.30	34.15	34.35	-	-	200	6,900	34.500	26.09	25.98	26.13	-	-	263	26.243	-3.79%
2011-08-18	35.65	35.45	35.65	-	-	0	0	-	27.12	26.97	27.12	-	-	0	-	-1.93%
2011-08-17	36.35	36.20	36.40	-	-	0	0	-	27.65	27.54	27.69	-	-	0	-	0.00%
2011-08-16	36.35	36.15	36.35	36.45	36.50	5,000	182,410	36.482	27.65	27.50	27.65	27.73	27.76	6,573	27.751	1.54%
2011-08-15	35.80	35.80	35.95	-	-	0	0	-	27.23	27.23	27.35	-	-	0	-	1.99%
2011-08-12	35.10	34.90	35.10	35.35	35.45	3,400	120,330	35.391	26.70	26.55	26.70	26.89	26.97	4,470	26.921	-0.71%
2011-08-11	35.35	35.20	35.40	35.35	35.35	600	21,210	35.350	26.89	26.78	26.93	26.89	26.89	789	26.889	-0.42%
2011-08-10	35.50	35.35	35.50	34.65	35.90	12,400	443,790	35.790	27.00	26.89	27.00	26.36	27.31	16,302	27.224	2.01%
2011-08-09	34.80	34.80	35.00	34.65	35.55	51,000	1,789,590	35.090	26.47	26.47	26.62	26.36	27.04	67,047	26.692	-4.79%
2011-08-08	36.55	36.35	36.55	36.20	37.50	3,200	118,790	37.122	27.80	27.65	27.80	27.54	28.52	4,207	28.237	-2.53%
2011-08-05	37.50	37.40	37.60	37.50	37.50	10,000	375,000	37.500	28.52	28.45	28.60	28.52	28.52	13,146	28.525	-4.09%
2011-08-04	39.10	39.00	39.10	39.10	39.65	5,000	196,850	39.370	29.74	29.67	29.74	29.74	30.16	6,573	29.947	-1.01%
2011-08-03	39.50	39.50	39.70	39.50	39.50	800	31,600	39.500	30.05	30.05	30.20	30.05	30.05	1,052	30.046	-2.95%
2011-08-02	40.70	40.60	40.70	-	-	0	0	-	30.96	30.88	30.96	-	-	0	-	-1.33%
2011-08-01	41.25	41.25	41.45	41.25	41.30	55,000	2,270,750	41.286	31.38	31.38	31.53	31.38	31.42	72,305	31.405	1.23%
2011-07-29	40.75	40.55	40.75	40.85	40.85	30,000	1,225,500	40.850	31.00	30.84	31.00	31.07	31.07	39,439	31.073	-0.85%
2011-07-28	41.10	40.85	41.00	41.00	41.00	10,000	410,000	41.000	31.26	31.07	31.19	31.19	31.19	13,146	31.187	-0.36%
2011-07-27	41.25	41.10	41.25	41.30	41.30	600	24,780	41.300	31.38	31.26	31.38	31.42	31.42	789	31.415	0.12%
2011-07-26	41.20	41.10	41.30	41.20	41.20	15,000	618,000	41.200	31.34	31.26	31.42	31.34	31.34	19,720	31.339	1.48%
2011-07-25	40.60	40.55	40.80	40.60	41.10	75,800	3,083,760	40.683	30.88	30.84	31.04	30.88	31.26	99,650	30.946	-0.98%
2011-07-22	41.00	40.85	41.10	40.75	41.00	41,800	1,704,060	40.767	31.19	31.07	31.26	31.00	31.19	54,952	31.010	1.36%
2011-07-21	40.45	40.25	40.50	-	-	0	0	-	30.77	30.62	30.81	-	-	0	-	-0.12%
2011-07-20	40.50	40.40	40.65	40.50	40.50	400	16,200	40.500	30.81	30.73	30.92	30.81	30.81	526	30.807	1.63%
2011-07-19	39.85	39.85	40.00	-	-	0	0	-	30.31	30.31	30.43	-	-	0	-	0.00%
2011-07-18	39.85	39.65	39.90	-	-	0	0	-	30.31	30.16	30.35	-	-	0	-	-0.50%
2011-07-15	40.05	40.00	40.25	40.20	40.20	1,000	40,200	40.200	30.46	30.43	30.62	30.58	30.58	1,315	30.579	0.00%
2011-07-14	40.05	39.95	40.20	-	-	0	0	-	30.46	30.39	30.58	-	-	0	-	0.00%
2011-07-13	40.05	39.95	40.20	40.05	40.05	1,000	40,050	40.050	30.46	30.39	30.58	30.46	30.46	1,315	30.465	1.26%
2011-07-12	39.55	39.50	39.70	39.55	39.55	1,000	39,550	39.550	30.08	30.05	30.20	30.08	30.08	1,315	30.084	-3.30%
2011-07-11	40.90	40.65	40.90	-	-	0	0	-	31.11	30.92	31.11	-	-	0	-	-0.97%
2011-07-08	41.30	41.30	41.55	-	-	0	0	-	31.42	31.42	31.61	-	-	0	-	0.24%
2011-07-07	41.20	41.00	41.20	-	-	0	0	-	31.34	31.19	31.34	-	-	0	-	-0.36%
2011-07-06	41.35	41.15	41.30	-	-	0	0	-	31.45	31.30	31.42	-	-	0	-	-0.36%
2011-07-05	41.50	41.30	41.50	-	-	0	0	-	31.57	31.42	31.57	-	-	0	-	0.00%
2011-07-04	41.50	41.30	41.55	41.50	41.50	8,000	332,000	41.500	31.57	31.42	31.61	31.57	31.57	10,517	31.568	2.34%
2011-06-30	40.55	40.35	40.60	40.20	40.60	48,600	1,967,820	40.490	30.84	30.69	30.88	30.58	30.88	63,891	30.799	1.88%
2011-06-29	39.80	39.80	40.00	-	-	0	0	-	30.27	30.27	30.43	-	-	0	-	0.25%
2011-06-28	39.70	39.55	39.75	-	-	0	0	-	30.20	30.08	30.24	-	-	0	-	0.00%
2011-06-27	39.70	39.50	39.70	39.70	39.95	41,600	1,651,770	39.706	30.20	30.05	30.20	30.20	30.39	54,689	30.203	-0.63%
2011-06-24	39.95	39.90	40.10	39.95	39.95	800	31,960	39.950	30.39	30.35	30.50	30.39	30.39	1,052	30.389	1.14%
2011-06-23	39.50	39.35	39.55	39.55	39.55	5,000	197,750	39.550	30.05	29.93	30.08	30.08	30.08	6,573	30.084	-0.13%
2011-06-22	39.55	39.60	39.75	-	-	1,200	47,820	39.850	30.08	30.12	30.24	-	-	1,578	30.312	0.38%
2011-06-21	39.40	39.40	39.60	-	-	0	0	-	29.97	29.97	30.12	-	-	0	-	1.03%
2011-06-20	39.00	38.80	39.00	39.00	39.00	1,000	39,000	39.000	29.67	29.51	29.67	29.67	29.67	1,315	29.666	-0.51%
2011-06-17	39.20	39.00	39.20	-	-	0	0	-	29.82	29.67	29.82	-	-	0	-	-1.26%
2011-06-16	39.70	39.50	39.70	-	-	0	0	-	30.20	30.05	30.20	-	-	0	-	-2.10%
2011-06-15	40.55	40.30	40.55	-	-	0	0	-	30.84	30.65	30.84	-	-	0	-	-0.37%
2011-06-14	40.70	40.40	40.65	40.70	40.70	1,000	40,700	40.700	30.96	30.73	30.92	30.96	30.96	1,315	30.959	1.37%
2011-06-13	40.15	40.15	40.40	39.95	39.95	5,600	223,720	39.950	30.54	30.54	30.73	30.39	30.39	7,362	30.389	-0.62%
2011-06-10	40.40	40.15	40.40	-	-	0	0	-	30.73	30.54	30.73	-	-	0	-	-1.22%
2011-06-09	40.90	40.70	40.90	-	-	0	0	-	31.11	30.96	31.11	-	-	0	-	-0.49%
2011-06-08	41.10	40.85	41.10	-	-	0	0	-	31.26	31.07	31.26	-	-	0	-	-0.72%
2011-06-07	41.40	41.15	41.40	-	-	0	0	-	31.49	31.30	31.49	-	-	0	-	-0.24%
2011-06-03	41.50	41.25	41.50	41.50	41.50	3,000	124,500	41.500	31.57	31.38	31.57	31.57	31.57	3,944	31.568	-0.48%
2011-06-02	41.70	41.50	41.70	-	-	0	0	-	31.72	31.57	31.72	-	-	0	-	-1.07%
2011-06-01	42.15	42.15	42.40	-	-	0	0	-	32.06	32.06	32.25	-	-	0	-	0.12%
2011-05-31	42.10	42.10	42.35	42.00	42.00	16,600	697,200	42.000	32.02	32.02	32.21	31.95	31.95	21,823	31.948	2.18%
2011-05-30	41.20	41.20	41.45	-	-	0	0	-	31.34	31.34	31.53	-	-	0	-	0.12%
2011-05-27	41.15	41.15	41.40	-	-	0	0	-	31.30	31.30	31.49	-	-	0	-	0.98%
2011-05-26	40.75	40.80	41.05	-	-	0	0	-	31.00	31.04	31.23	-	-	0	-	0.87%
2011-05-25	40.40	40.25	40.50	-	-	0	0	-	30.73	30.62	30.81	-	-	0	-	0.00%
2011-05-24	40.40	40.40	40.65	40.40	40.40	5,000	202,000	40.400	30.73	30.73	30.92	30.73	30.73	6,573	30.731	-0.49%
2011-05-23	40.60	40.35	40.60	-	-	0	0	-	30.88	30.69	30.88	-	-	0	-	-2.05%
2011-05-20	41.45	41.25	41.45	41.50	41.65	40,600	1,690,880	41.647	31.53	31.38	31.53	31.57	31.68	53,374	31.680	0.12%
2011-05-19	41.40	41.30	41.55	41.40	41.45	62,200	2,577,080	41.432	31.49	31.42	31.61	31.49	31.53	81,771	31.516	0.00%
2011-05-18	41.40	41.40	41.65	-	-	0	0	-	31.49	31.49	31.68	-	-	0	-	1.47%
2011-05-17	40.80	40.80	41.00	40.80	40.90	400	16,340	40.850	31.04	31.04	31.19	31.04	31.11	526	31.073	-0.24%
2011-05-16	40.90	40.90	41.10	40.85	40.85	4,400	179,740	40.850	31.11	31.11	31.26	31.07	31.07	5,784	31.073	-1.56%
2011-05-13	41.55	41.55	41.75	-	-	0	0	-	31.61	31.61	31.76	-	-	0	-	0.00%
2011-05-12	41.55	41.35	41.55	-	-	0	0	-	31.61	31.45	31.61	-	-	0	-	-0.72%
2011-05-11	41.85	41.85	42.10	-	-	0	0	-	31.83	31.83	32.02	-	-	0	-	0.60%
2011-05-09	41.60	41.60	41.85	-	-	0	0	-	31.64	31.64	31.83	-	-	0	-	0.00%
2011-05-06	41.60	41.40	41.60	-	-	0	0	-	31.64	31.49	31.64	-	-	0	-	-0.72%
2011-05-05	41.90	41.65	41.90	-	-	0	0	-	31.87	31.68	31.87	-	-	0	-	-0.12%
2011-05-04	41.95	41.80	41.95	42.10	42.10	3,000	126,300	42.100	31.91	31.80	31.91	32.02	32.02	3,944	32.024	-1.29%
2011-05-03	42.50	42.30	42.50	42.70	42.70	1,200	51,240	42.700	32.33	32.18	32.33	32.48	32.48	1,578	32.480	-0.12%
2011-04-29	42.55	42.30	42.55	-	-	0	0	-	32.37	32.18	32.37	-	-	0	-	-0.23%
2011-04-28	42.65	42.45	42.65	42.65	42.65	200	8,530	42.650	32.44	32.29	32.44	32.44	32.44	263	32.442	0.35%
2011-04-27	42.50	42.30	42.55	42.90	43.00	1,200	51,500	42.917	32.33	32.18	32.37	32.63	32.71	1,578	32.645	-0.12%
2011-04-26	42.55	42.30	42.55	-	-	0	0	-	32.37	32.18	32.37	-	-	0	-	-0.12%
2011-04-21	42.60	42.60	42.85	42.05	42.05	2,600	109,330	42.050	32.40	32.40	32.59	31.99	31.99	3,418	31.986	1.31%
2011-04-20	42.05	42.05	42.30	-	-	0	0	-	31.99	31.99	32.18	-	-	0	-	1.94%
2011-04-19	41.25	41.05	41.25	-	-	0	0	-	31.38	31.23	31.38	-	-	0	-	-0.96%
2011-04-18	41.65	41.45	41.65	-	-	0	0	-	31.68	31.53	31.68	-	-	0	-	-0.12%
2011-04-15	41.70	41.70	41.90	-	-	0	0	-	31.72	31.72	31.87	-	-	0	-	0.00%
2011-04-14	41.70	41.70	41.90	-	-	0	0	-	31.72	31.72	31.87	-	-	0	-	0.12%
2011-04-13	41.65	41.65	41.90	-	-	0	0	-	31.68	31.68	31.87	-	-	0	-	0.85%
2011-04-12	41.30	41.10	41.30	41.10	41.10	400	16,440	41.100	31.42	31.26	31.42	31.26	31.26	526	31.263	-1.78%
2011-04-11	42.05	41.90	42.10	42.20	42.20	3,400	143,480	42.200	31.99	31.87	32.02	32.10	32.10	4,470	32.100	-0.36%
2011-04-08	42.20	42.00	42.20	-	-	0	0	-	32.10	31.95	32.10	-	-	0	-	0.00%
2011-04-07	42.20	41.95	42.20	-	-	0	0	-	32.10	31.91	32.10	-	-	0	-	-0.24%
2011-04-06	42.30	42.15	42.35	42.30	42.30	3,000	126,900	42.300	32.18	32.06	32.21	32.18	32.18	3,944	32.176	1.44%
2011-04-04	41.70	41.70	41.95	-	-	0	0	-	31.72	31.72	31.91	-	-	0	-	0.85%
2011-04-01	41.35	41.35	41.60	-	-	0	0	-	31.45	31.45	31.64	-	-	0	-	1.10%
2011-03-31	40.90	40.95	41.15	-	-	0	0	-	31.11	31.15	31.30	-	-	0	-	0.62%
2011-03-30	40.65	40.65	40.90	-	-	0	0	-	30.92	30.92	31.11	-	-	0	-	1.37%
2011-03-29	40.10	40.15	40.35	40.05	40.05	58,292	2,334,544	40.049	30.50	30.54	30.69	30.46	30.46	76,633	30.464	0.38%
2011-03-28	39.95	39.95	40.20	39.95	39.95	200	7,990	39.950	30.39	30.39	30.58	30.39	30.39	263	30.389	-0.12%
2011-03-25	40.00	40.00	40.25	-	-	0	0	-	30.43	30.43	30.62	-	-	0	-	1.27%
2011-03-24	39.50	39.50	39.70	-	-	0	0	-	30.05	30.05	30.20	-	-	0	-	0.89%
2011-03-23	39.15	39.15	39.25	39.15	39.15	10,000	391,500	39.150	29.78	29.78	29.86	29.78	29.78	13,146	29.780	-0.13%
2011-03-22	39.20	39.20	39.35	-	-	0	0	-	29.82	29.82	29.93	-	-	0	-	0.77%
2011-03-21	38.90	38.95	39.15	-	-	0	0	-	29.59	29.63	29.78	-	-	0	-	0.91%
2011-03-18	38.55	38.35	38.50	38.70	38.75	5,600	216,820	38.718	29.32	29.17	29.29	29.44	29.48	7,362	29.451	0.78%
2011-03-17	38.25	38.25	38.45	38.20	38.20	1,000	38,200	38.200	29.10	29.10	29.25	29.06	29.06	1,315	29.057	-1.42%
2011-03-16	38.80	38.70	38.90	38.80	38.80	200	7,760	38.800	29.51	29.44	29.59	29.51	29.51	263	29.514	1.17%
2011-03-15	38.35	38.35	38.50	38.30	38.30	3,000	114,900	38.300	29.17	29.17	29.29	29.13	29.13	3,944	29.133	-3.03%
2011-03-14	39.55	39.55	39.75	39.25	39.25	2,800	109,900	39.250	30.08	30.08	30.24	29.86	29.86	3,681	29.856	0.64%
2011-03-11	39.30	39.15	39.30	39.55	39.80	3,400	135,220	39.771	29.89	29.78	29.89	30.08	30.27	4,470	30.252	-1.63%
2011-03-10	39.95	39.80	39.95	-	-	0	0	-	30.39	30.27	30.39	-	-	0	-	-0.87%
2011-03-09	40.30	40.30	40.55	-	-	0	0	-	30.65	30.65	30.84	-	-	0	-	0.37%
2011-03-08	40.15	40.15	40.35	-	-	0	0	-	30.54	30.54	30.69	-	-	0	-	0.88%
2011-03-07	39.80	39.70	39.85	39.80	39.90	6,000	239,200	39.867	30.27	30.20	30.31	30.27	30.35	7,888	30.325	-0.87%
2011-03-04	40.15	40.00	40.25	40.15	40.15	1,000	40,150	40.150	30.54	30.43	30.62	30.54	30.54	1,315	30.541	2.03%
2011-03-03	39.35	39.35	39.55	-	-	0	0	-	29.93	29.93	30.08	-	-	0	-	0.38%
2011-03-02	39.20	39.00	39.20	-	-	0	0	-	29.82	29.67	29.82	-	-	0	-	-0.76%
2011-03-01	39.50	39.45	39.60	39.35	39.50	4,000	157,850	39.463	30.05	30.01	30.12	29.93	30.05	5,259	30.018	1.28%
2011-02-28	39.00	38.95	39.15	38.55	39.00	1,600	62,220	38.888	29.67	29.63	29.78	29.32	29.67	2,103	29.580	0.65%
2011-02-25	38.75	38.75	38.90	-	-	0	0	-	29.48	29.48	29.59	-	-	0	-	1.04%
2011-02-24	38.35	38.10	38.35	38.00	38.70	400	15,340	38.350	29.17	28.98	29.17	28.91	29.44	526	29.171	-1.03%
2011-02-23	38.75	38.60	38.75	-	-	0	0	-	29.48	29.36	29.48	-	-	0	-	-0.64%
2011-02-22	39.00	38.80	39.00	-	-	0	0	-	29.67	29.51	29.67	-	-	0	-	-1.89%
2011-02-21	39.75	39.60	39.80	-	-	0	0	-	30.24	30.12	30.27	-	-	0	-	0.00%
2011-02-18	39.75	39.75	39.95	-	-	20	799	39.950	30.24	30.24	30.39	-	-	26	30.389	1.02%
2011-02-17	39.35	39.35	39.50	-	-	10,000	395,000	39.500	29.93	29.93	30.05	-	-	13,146	30.046	0.38%
2011-02-16	39.20	39.20	39.40	-	-	0	0	-	29.82	29.82	29.97	-	-	0	-	0.13%
2011-02-15	39.15	39.10	39.30	39.10	39.20	28,000	1,096,200	39.150	29.78	29.74	29.89	29.74	29.82	36,810	29.780	-0.89%
2011-02-14	39.50	39.30	39.50	39.50	39.50	600	23,700	39.500	30.05	29.89	30.05	30.05	30.05	789	30.046	1.54%
2011-02-11	38.90	38.70	38.90	-	-	0	0	-	29.59	29.44	29.59	-	-	0	-	-0.51%
2011-02-10	39.10	38.95	39.10	-	-	0	0	-	29.74	29.63	29.74	-	-	0	-	-2.13%
2011-02-09	39.95	39.75	39.95	40.15	40.15	210	8,436	40.171	30.39	30.24	30.39	30.54	30.54	276	30.557	-1.72%
2011-02-08	40.65	40.35	40.70	40.85	40.85	200	8,170	40.850	30.92	30.69	30.96	31.07	31.07	263	31.073	-0.49%
2011-02-07	40.85	40.60	40.85	-	-	0	0	-	31.07	30.88	31.07	-	-	0	-	-0.49%
2011-02-02	41.05	41.00	41.20	41.05	41.05	40,000	1,642,000	41.050	31.23	31.19	31.34	31.23	31.23	52,586	31.225	1.23%
2011-02-01	40.55	40.35	40.60	-	-	0	0	-	30.84	30.69	30.88	-	-	0	-	0.00%
2011-01-31	40.55	40.30	40.55	-	-	0	0	-	30.84	30.65	30.84	-	-	0	-	-0.61%
2011-01-28	40.80	40.80	41.05	40.70	40.80	1,600	65,220	40.763	31.04	31.04	31.23	30.96	31.04	2,103	31.007	-0.37%
2011-01-27	40.95	41.00	41.20	-	-	0	0	-	31.15	31.19	31.34	-	-	0	-	0.12%
2011-01-26	40.90	40.90	41.15	-	-	0	0	-	31.11	31.11	31.30	-	-	0	-	0.49%
2011-01-25	40.70	40.55	40.80	-	-	0	0	-	30.96	30.84	31.04	-	-	0	-	0.00%
2011-01-24	40.70	40.50	40.75	40.70	40.75	1,200	48,890	40.742	30.96	30.81	31.00	30.96	31.00	1,578	30.991	0.00%
2011-01-21	40.70	40.50	40.70	40.70	40.90	4,200	171,440	40.819	30.96	30.81	30.96	30.96	31.11	5,521	31.050	-0.73%
2011-01-20	41.00	40.90	41.00	41.00	41.00	1,200	49,200	41.000	31.19	31.11	31.19	31.19	31.19	1,578	31.187	-1.32%
2011-01-19	41.55	41.45	41.60	41.55	41.60	20,000	831,500	41.575	31.61	31.53	31.64	31.61	31.64	26,293	31.625	1.09%
2011-01-18	41.10	40.90	41.10	41.20	41.20	20,000	824,000	41.200	31.26	31.11	31.26	31.34	31.34	26,293	31.339	0.24%
2011-01-17	41.00	40.85	41.05	-	-	23,000	949,900	41.300	31.19	31.07	31.23	-	-	30,237	31.415	0.00%
2011-01-14	41.00	41.00	41.20	-	-	0	0	-	31.19	31.19	31.34	-	-	0	-	0.24%
2011-01-13	40.90	40.80	41.00	40.90	40.90	9,000	368,100	40.900	31.11	31.04	31.19	31.11	31.11	11,832	31.111	0.25%
2011-01-12	40.80	40.70	40.80	40.80	40.80	1,000	40,800	40.800	31.04	30.96	31.04	31.04	31.04	1,315	31.035	1.24%
2011-01-11	40.30	40.30	40.55	-	-	0	0	-	30.65	30.65	30.84	-	-	0	-	0.37%
2011-01-10	40.15	40.00	40.15	-	-	0	0	-	30.54	30.43	30.54	-	-	0	-	-0.50%
2011-01-07	40.35	40.10	40.35	40.40	40.40	3,000	121,200	40.400	30.69	30.50	30.69	30.73	30.73	3,944	30.731	-0.25%
2011-01-06	40.45	40.40	40.60	-	-	0	0	-	30.77	30.73	30.88	-	-	0	-	0.00%
2011-01-05	40.45	40.40	40.55	-	-	0	0	-	30.77	30.73	30.84	-	-	0	-	0.00%
2011-01-04	40.45	40.45	40.70	-	-	0	0	-	30.77	30.77	30.96	-	-	0	-	0.87%
2011-01-03	40.10	40.10	40.35	-	-	0	0	-	30.50	30.50	30.69	-	-	0	-	1.39%
2010-12-31	39.55	39.55	39.75	-	-	0	0	-	30.08	30.08	30.24	-	-	0	-	0.38%
2010-12-30	39.40	39.40	39.60	-	-	0	0	-	29.97	29.97	30.12	-	-	0	-	0.51%
2010-12-29	39.20	39.20	39.40	39.00	39.15	6,200	241,980	39.029	29.82	29.82	29.97	29.67	29.78	8,151	29.688	0.77%
2010-12-28	38.90	38.80	39.00	38.90	39.10	1,400	54,580	38.986	29.59	29.51	29.67	29.59	29.74	1,840	29.655	-0.38%
2010-12-24	39.05	38.90	39.10	-	-	0	0	-	29.70	29.59	29.74	-	-	0	-	0.00%
2010-12-23	39.05	39.00	39.20	-	-	0	0	-	29.70	29.67	29.82	-	-	0	-	0.00%
2010-12-22	39.05	39.10	39.30	-	-	0	0	-	29.70	29.74	29.89	-	-	0	-	0.13%
2010-12-21	39.00	39.00	39.05	-	-	0	0	-	29.67	29.67	29.70	-	-	0	-	1.04%
2010-12-20	38.60	38.55	38.75	38.75	38.75	600	23,250	38.750	29.36	29.32	29.48	29.48	29.48	789	29.476	0.00%
2010-12-17	38.60	38.60	38.85	-	-	0	0	-	29.36	29.36	29.55	-	-	0	-	0.26%
2010-12-16	38.50	38.40	38.55	-	-	0	0	-	29.29	29.21	29.32	-	-	0	-	-0.77%
2010-12-15	38.80	38.65	38.80	39.15	39.65	56,400	2,222,920	39.414	29.51	29.40	29.51	29.78	30.16	74,146	29.980	-1.07%
2010-12-14	40.05	40.00	40.15	40.00	40.05	40,000	1,601,000	40.025	29.83	29.80	29.91	29.80	29.83	53,698	29.815	0.88%
2010-12-13	39.70	39.70	39.85	-	-	0	0	-	29.57	29.57	29.68	-	-	0	-	0.51%
2010-12-10	39.50	39.50	39.65	39.50	39.50	600	23,700	39.500	29.42	29.42	29.54	29.42	29.42	805	29.424	-0.38%
2010-12-09	39.65	39.65	39.85	-	-	0	0	-	29.54	29.54	29.68	-	-	0	-	0.51%
2010-12-08	39.45	39.25	39.45	-	-	0	0	-	29.39	29.24	29.39	-	-	0	-	-0.75%
2010-12-07	39.75	39.70	39.90	39.75	39.75	2,000	79,500	39.750	29.61	29.57	29.72	29.61	29.61	2,685	29.610	0.25%
2010-12-06	39.65	39.50	39.65	39.90	39.90	10,000	399,000	39.900	29.54	29.42	29.54	29.72	29.72	13,425	29.722	0.38%
2010-12-03	39.50	39.50	39.60	-	-	0	0	-	29.42	29.42	29.50	-	-	0	-	0.13%
2010-12-02	39.45	39.30	39.50	39.45	39.45	2,000	78,900	39.450	29.39	29.27	29.42	29.39	29.39	2,685	29.386	1.68%
2010-12-01	38.80	38.80	39.00	38.25	38.30	4,000	153,150	38.288	28.90	28.90	29.05	28.49	28.53	5,370	28.520	0.65%
2010-11-30	38.55	38.40	38.50	-	-	0	0	-	28.72	28.60	28.68	-	-	0	-	-0.13%
2010-11-29	38.60	38.60	38.85	38.30	38.35	5,800	222,320	38.331	28.75	28.75	28.94	28.53	28.57	7,786	28.553	0.39%
2010-11-26	38.45	38.25	38.45	-	-	800	31,000	38.750	28.64	28.49	28.64	-	-	1,074	28.865	-0.13%
2010-11-25	38.50	37.60	39.05	37.20	39.00	165,000	6,395,490	38.761	28.68	28.01	29.09	27.71	29.05	221,506	28.873	-0.26%
2010-11-24	38.60	38.55	38.75	-	-	0	0	-	28.75	28.72	28.86	-	-	0	-	0.52%
2010-11-23	38.40	38.20	38.40	38.60	38.60	30,000	1,158,000	38.600	28.60	28.46	28.60	28.75	28.75	40,274	28.753	-2.54%
2010-11-22	39.40	39.40	39.60	39.30	39.30	10,000	393,000	39.300	29.35	29.35	29.50	29.27	29.27	13,425	29.275	0.38%
2010-11-19	39.25	39.20	39.40	-	-	0	0	-	29.24	29.20	29.35	-	-	0	-	0.26%
2010-11-18	39.15	39.15	39.35	-	-	0	0	-	29.16	29.16	29.31	-	-	0	-	1.16%
2010-11-17	38.70	38.55	38.70	39.05	39.05	5,000	195,250	39.050	28.83	28.72	28.83	29.09	29.09	6,712	29.088	-1.65%
2010-11-16	39.35	39.20	39.35	39.70	39.70	2,600	103,220	39.700	29.31	29.20	29.31	29.57	29.57	3,490	29.573	-0.63%
2010-11-15	39.60	39.45	39.60	-	-	0	0	-	29.50	29.39	29.50	-	-	0	-	-0.50%
2010-11-12	39.80	39.60	39.80	-	-	0	0	-	29.65	29.50	29.65	-	-	0	-	-1.73%
2010-11-11	40.50	-	40.60	40.25	40.55	82,000	3,321,500	40.506	30.17	-	30.24	29.98	30.21	110,082	30.173	0.12%
2010-11-10	40.45	40.25	40.50	-	-	0	0	-	30.13	29.98	30.17	-	-	0	-	-0.25%
2010-11-09	40.55	40.30	40.55	-	-	0	0	-	30.21	30.02	30.21	-	-	0	-	0.00%
2010-11-08	40.55	40.55	40.80	40.40	40.40	1,000	40,400	40.400	30.21	30.21	30.39	30.09	30.09	1,342	30.094	0.37%
2010-11-05	40.40	40.40	40.65	-	-	0	0	-	30.09	30.09	30.28	-	-	0	-	1.00%
2010-11-04	40.00	40.00	40.20	-	-	0	0	-	29.80	29.80	29.95	-	-	0	-	1.27%
2010-11-03	39.50	39.50	39.70	-	-	0	0	-	29.42	29.42	29.57	-	-	0	-	1.15%
2010-11-02	39.05	38.95	39.15	-	-	0	0	-	29.09	29.01	29.16	-	-	0	-	0.00%
2010-11-01	39.05	38.95	39.15	38.25	39.05	24,200	943,990	39.008	29.09	29.01	29.16	28.49	29.09	32,488	29.057	2.23%
2010-10-29	38.20	38.00	38.20	-	-	0	0	-	28.46	28.31	28.46	-	-	0	-	0.00%
2010-10-28	38.20	38.20	38.40	-	-	0	0	-	28.46	28.46	28.60	-	-	0	-	0.00%
2010-10-27	38.20	38.00	38.20	-	-	0	0	-	28.46	28.31	28.46	-	-	0	-	-1.67%
2010-10-26	38.85	38.80	39.00	-	-	0	0	-	28.94	28.90	29.05	-	-	0	-	0.00%
2010-10-25	38.85	38.85	39.05	-	-	0	0	-	28.94	28.94	29.09	-	-	0	-	1.04%
2010-10-22	38.45	38.45	38.65	-	-	0	0	-	28.64	28.64	28.79	-	-	0	-	0.00%
2010-10-21	38.45	38.45	38.65	-	-	0	0	-	28.64	28.64	28.79	-	-	0	-	0.26%
2010-10-20	38.35	38.25	38.45	-	-	0	0	-	28.57	28.49	28.64	-	-	0	-	0.00%
2010-10-19	38.35	38.25	38.45	-	-	0	0	-	28.57	28.49	28.64	-	-	0	-	0.00%
2010-10-18	38.35	38.10	38.35	-	-	0	0	-	28.57	28.38	28.57	-	-	0	-	-1.03%
2010-10-15	38.75	38.70	38.95	-	-	0	0	-	28.86	28.83	29.01	-	-	0	-	0.00%
2010-10-14	38.75	38.75	39.10	38.60	38.60	1,000	38,600	38.600	28.86	28.86	29.13	28.75	28.75	1,342	28.753	1.57%
2010-10-13	38.15	38.15	38.40	-	-	0	0	-	28.42	28.42	28.60	-	-	0	-	0.66%
2010-10-12	37.90	37.65	37.90	38.05	38.05	2,800	106,540	38.050	28.23	28.05	28.23	28.34	28.34	3,759	28.343	-0.26%
2010-10-11	38.00	38.00	38.25	-	-	0	0	-	28.31	28.31	28.49	-	-	0	-	0.13%
2010-10-08	37.95	37.70	37.95	-	-	0	0	-	28.27	28.08	28.27	-	-	0	-	-0.13%
2010-10-07	38.00	37.80	38.10	38.00	38.00	43,000	1,634,000	38.000	28.31	28.16	28.38	28.31	28.31	57,726	28.306	-0.13%
2010-10-06	38.05	38.05	38.10	-	-	0	0	-	28.34	28.34	28.38	-	-	0	-	2.01%
2010-10-05	37.30	37.30	37.55	37.20	37.30	44,600	1,661,580	37.255	27.78	27.78	27.97	27.71	27.78	59,874	27.751	-0.53%
2010-10-04	37.50	37.50	37.70	-	-	0	0	-	27.93	27.93	28.08	-	-	0	-	1.35%
2010-09-30	37.00	37.00	37.25	-	-	0	0	-	27.56	27.56	27.75	-	-	0	-	0.54%
2010-09-29	36.80	36.80	37.20	-	-	0	0	-	27.41	27.41	27.71	-	-	0	-	0.55%
2010-09-28	36.60	36.20	36.60	-	-	0	0	-	27.26	26.97	27.26	-	-	0	-	-0.27%
2010-09-27	36.70	36.70	36.95	-	-	0	0	-	27.34	27.34	27.52	-	-	0	-	0.55%
2010-09-24	36.50	36.45	36.50	-	-	0	0	-	27.19	27.15	27.19	-	-	0	-	-0.14%
2010-09-22	36.55	36.30	36.55	36.60	36.65	30,000	1,098,500	36.617	27.23	27.04	27.23	27.26	27.30	40,274	27.276	0.83%
2010-09-21	36.25	36.25	36.50	-	-	0	0	-	27.00	27.00	27.19	-	-	0	-	0.42%
2010-09-20	36.10	36.15	36.50	35.80	36.10	1,400	50,420	36.014	26.89	26.93	27.19	26.67	26.89	1,879	26.827	-0.14%
2010-09-17	36.15	36.15	36.40	-	-	0	0	-	26.93	26.93	27.11	-	-	0	-	0.56%
2010-09-16	35.95	35.75	35.95	-	-	0	0	-	26.78	26.63	26.78	-	-	0	-	0.00%
2010-09-15	35.95	35.90	36.20	-	-	0	0	-	26.78	26.74	26.97	-	-	0	-	0.00%
2010-09-14	35.95	35.95	36.15	-	-	0	0	-	26.78	26.78	26.93	-	-	0	-	0.28%
2010-09-13	35.85	35.85	36.05	35.85	35.85	200	7,170	35.850	26.70	26.70	26.85	26.70	26.70	268	26.705	2.14%
2010-09-10	35.10	35.10	35.30	-	-	0	0	-	26.15	26.15	26.29	-	-	0	-	0.14%
2010-09-09	35.05	34.95	35.15	-	-	0	0	-	26.11	26.03	26.18	-	-	0	-	0.00%
2010-09-08	35.05	34.85	35.05	-	-	0	0	-	26.11	25.96	26.11	-	-	0	-	-0.43%
2010-09-07	35.20	35.20	35.45	-	-	0	0	-	26.22	26.22	26.41	-	-	0	-	0.14%
2010-09-06	35.15	35.15	35.40	-	-	0	0	-	26.18	26.18	26.37	-	-	0	-	1.44%
2010-09-03	34.65	34.65	34.90	-	-	0	0	-	25.81	25.81	26.00	-	-	0	-	0.29%
2010-09-02	34.55	34.40	34.60	34.55	34.55	5,000	172,750	34.550	25.74	25.62	25.77	25.74	25.74	6,712	25.736	1.32%
2010-09-01	34.10	34.05	34.20	-	-	0	0	-	25.40	25.36	25.48	-	-	0	-	0.00%
2010-08-31	34.10	33.85	34.10	-	-	0	0	-	25.40	25.21	25.40	-	-	0	-	-0.87%
2010-08-30	34.40	34.40	34.60	-	-	0	0	-	25.62	25.62	25.77	-	-	0	-	0.44%
2010-08-27	34.25	34.10	34.20	-	-	0	0	-	25.51	25.40	25.48	-	-	0	-	0.00%
2010-08-26	34.25	34.05	34.25	-	-	0	0	-	25.51	25.36	25.51	-	-	0	-	0.00%
2010-08-25	34.25	34.05	34.25	-	-	0	0	-	25.51	25.36	25.51	-	-	0	-	-0.72%
2010-08-24	34.50	34.05	34.55	34.30	34.30	30,000	1,029,000	34.300	25.70	25.36	25.74	25.55	25.55	40,274	25.550	-0.86%
2010-08-23	34.80	34.65	34.85	-	-	0	0	-	25.92	25.81	25.96	-	-	0	-	-0.43%
2010-08-20	34.95	34.75	34.95	-	-	0	0	-	26.03	25.89	26.03	-	-	0	-	-0.43%
2010-08-19	35.10	34.90	35.10	35.00	35.25	28,000	984,850	35.173	26.15	26.00	26.15	26.07	26.26	37,589	26.201	1.15%
2010-08-18	34.70	34.60	34.75	-	-	0	0	-	25.85	25.77	25.89	-	-	0	-	0.00%
2010-08-17	34.70	34.70	34.90	-	-	0	0	-	25.85	25.85	26.00	-	-	0	-	0.14%
2010-08-16	34.65	34.60	34.85	34.50	34.65	39,400	1,362,210	34.574	25.81	25.77	25.96	25.70	25.81	52,893	25.754	0.00%
2010-08-13	34.65	34.55	34.85	-	-	0	0	-	25.81	25.74	25.96	-	-	0	-	0.00%
2010-08-12	34.65	34.45	34.70	-	-	0	0	-	25.81	25.66	25.85	-	-	0	-	-1.00%
2010-08-11	35.00	34.80	35.00	35.40	35.40	3,600	127,440	35.400	26.07	25.92	26.07	26.37	26.37	4,833	26.369	-1.41%
2010-08-10	35.50	35.25	35.50	35.60	35.65	7,200	256,430	35.615	26.44	26.26	26.44	26.52	26.56	9,666	26.530	-0.84%
2010-08-09	35.80	35.80	36.05	-	-	0	0	-	26.67	26.67	26.85	-	-	0	-	0.56%
2010-08-06	35.60	35.60	35.85	-	-	100	3,555	35.550	26.52	26.52	26.70	-	-	134	26.481	0.42%
2010-08-05	35.45	35.45	35.70	-	-	0	0	-	26.41	26.41	26.59	-	-	0	-	0.00%
2010-08-04	35.45	35.45	35.70	-	-	0	0	-	26.41	26.41	26.59	-	-	0	-	0.14%
2010-08-03	35.40	35.40	35.65	-	-	0	0	-	26.37	26.37	26.56	-	-	0	-	0.14%
2010-08-02	35.35	35.35	35.60	-	-	0	0	-	26.33	26.33	26.52	-	-	0	-	1.43%
2010-07-30	34.85	34.70	34.95	-	-	0	0	-	25.96	25.85	26.03	-	-	0	-	0.00%
2010-07-29	34.85	34.85	35.10	-	-	0	0	-	25.96	25.96	26.15	-	-	0	-	0.00%
2010-07-28	34.85	34.85	35.15	-	-	0	0	-	25.96	25.96	26.18	-	-	0	-	0.29%
2010-07-27	34.75	34.75	35.05	-	-	0	0	-	25.89	25.89	26.11	-	-	0	-	0.58%
2010-07-26	34.55	34.55	34.80	-	-	0	0	-	25.74	25.74	25.92	-	-	0	-	0.44%
2010-07-23	34.40	34.40	34.65	-	-	0	0	-	25.62	25.62	25.81	-	-	0	-	1.47%
2010-07-22	33.90	33.90	34.15	-	-	0	0	-	25.25	25.25	25.44	-	-	0	-	0.00%
2010-07-21	33.90	33.90	34.20	-	-	0	0	-	25.25	25.25	25.48	-	-	0	-	0.74%
2010-07-20	33.65	33.65	33.90	-	-	115,000	3,859,791	33.563	25.07	25.07	25.25	-	-	154,383	25.001	0.15%
2010-07-19	33.60	33.35	33.60	-	-	0	0	-	25.03	24.84	25.03	-	-	0	-	-0.88%
2010-07-16	33.90	33.65	33.90	-	-	0	0	-	25.25	25.07	25.25	-	-	0	-	-0.44%
2010-07-15	34.05	33.80	34.05	-	-	0	0	-	25.36	25.18	25.36	-	-	0	-	-0.29%
2010-07-14	34.15	34.15	34.45	-	-	0	0	-	25.44	25.44	25.66	-	-	0	-	0.59%
2010-07-13	33.95	33.80	34.05	-	-	0	0	-	25.29	25.18	25.36	-	-	0	-	0.00%
2010-07-12	33.95	33.95	34.20	-	-	0	0	-	25.29	25.29	25.48	-	-	0	-	0.15%
2010-07-09	33.90	33.85	34.10	-	-	0	0	-	25.25	25.21	25.40	-	-	0	-	1.95%
2010-07-08	33.25	33.25	33.50	-	-	0	0	-	24.77	24.77	24.95	-	-	0	-	0.61%
2010-07-07	33.05	32.80	33.05	33.50	33.50	400	13,400	33.500	24.62	24.43	24.62	24.95	24.95	537	24.954	-0.15%
2010-07-06	33.10	33.10	33.35	-	-	0	0	-	24.66	24.66	24.84	-	-	0	-	1.07%
2010-07-05	32.75	32.60	32.85	-	-	0	0	-	24.40	24.28	24.47	-	-	0	-	0.00%
2010-07-02	32.75	32.50	32.75	-	-	0	0	-	24.40	24.21	24.40	-	-	0	-	-1.06%
2010-06-30	33.10	32.85	33.10	-	-	0	0	-	24.66	24.47	24.66	-	-	0	-	-0.90%
2010-06-29	33.40	33.15	33.40	-	-	0	0	-	24.88	24.69	24.88	-	-	0	-	-2.05%
2010-06-28	34.10	33.85	34.10	34.15	34.15	1,400	47,810	34.150	25.40	25.21	25.40	25.44	25.44	1,879	25.438	0.29%
2010-06-25	34.00	33.75	34.00	-	-	0	0	-	25.33	25.14	25.33	-	-	0	-	-0.87%
2010-06-24	34.30	34.10	34.35	-	-	0	0	-	25.55	25.40	25.59	-	-	0	-	-0.29%
2010-06-23	34.40	34.15	34.40	-	-	800,000	27,622,800	34.529	25.62	25.44	25.62	-	-	1,073,969	25.720	-0.43%
2010-06-22	34.55	34.30	34.55	-	-	0	0	-	25.74	25.55	25.74	-	-	0	-	-0.14%
2010-06-21	34.60	34.60	34.85	-	-	0	0	-	25.77	25.77	25.96	-	-	0	-	2.82%
2010-06-18	33.65	33.50	33.75	33.65	33.65	400	13,460	33.650	25.07	24.95	25.14	25.07	25.07	537	25.066	1.05%
2010-06-17	33.30	33.30	33.55	-	-	0	0	-	24.81	24.81	24.99	-	-	0	-	0.91%
2010-06-15	33.00	33.00	33.25	-	-	0	0	-	24.58	24.58	24.77	-	-	0	-	0.00%
2010-06-14	33.00	33.00	33.25	-	-	0	0	-	24.58	24.58	24.77	-	-	0	-	1.38%
2010-06-11	32.55	32.55	32.75	-	-	0	0	-	24.25	24.25	24.40	-	-	0	-	1.24%
2010-06-10	32.15	32.00	32.25	-	-	0	0	-	23.95	23.84	24.02	-	-	0	-	0.00%
2010-06-09	32.15	31.95	32.15	-	-	0	0	-	23.95	23.80	23.95	-	-	0	-	-0.31%
2010-06-08	32.25	32.05	32.25	32.25	32.25	20,000	645,000	32.250	24.02	23.87	24.02	24.02	24.02	26,849	24.023	0.00%
2010-06-07	32.25	32.05	32.25	-	-	0	0	-	24.02	23.87	24.02	-	-	0	-	-1.98%
2010-06-04	32.90	32.95	33.15	-	-	0	0	-	24.51	24.54	24.69	-	-	0	-	0.15%
2010-06-03	32.85	32.90	33.10	-	-	0	0	-	24.47	24.51	24.66	-	-	0	-	1.55%
2010-06-02	32.35	32.10	32.35	-	-	0	0	-	24.10	23.91	24.10	-	-	0	-	-0.15%
2010-06-01	32.40	32.15	32.35	-	-	0	0	-	24.13	23.95	24.10	-	-	0	-	-1.37%
2010-05-31	32.85	32.90	33.10	-	-	0	0	-	24.47	24.51	24.66	-	-	0	-	0.31%
2010-05-28	32.75	32.75	32.95	-	-	0	0	-	24.40	24.40	24.54	-	-	0	-	1.87%
2010-05-27	32.15	32.15	32.40	-	-	0	0	-	23.95	23.95	24.13	-	-	0	-	1.58%
2010-05-26	31.65	31.65	31.90	-	-	0	0	-	23.58	23.58	23.76	-	-	0	-	0.48%
2010-05-25	31.50	31.30	31.50	32.50	32.50	5,000	162,500	32.500	23.46	23.32	23.46	24.21	24.21	6,712	24.209	-3.82%
2010-05-24	32.75	32.55	32.75	32.65	33.70	800,000	26,550,000	33.188	24.40	24.25	24.40	24.32	25.10	1,073,969	24.721	-0.30%
2010-05-20	32.85	32.60	32.85	-	-	0	0	-	24.47	24.28	24.47	-	-	0	-	-0.76%
2010-05-19	33.10	32.85	33.10	33.10	33.10	5,000	165,500	33.100	24.66	24.47	24.66	24.66	24.66	6,712	24.656	-1.34%
2010-05-18	33.55	33.55	33.75	-	-	0	0	-	24.99	24.99	25.14	-	-	0	-	0.30%
2010-05-17	33.45	33.25	33.45	-	-	0	0	-	24.92	24.77	24.92	-	-	0	-	-2.34%
2010-05-14	34.25	34.05	34.25	-	-	0	0	-	25.51	25.36	25.51	-	-	0	-	-0.29%
2010-05-13	34.35	34.35	34.60	-	-	0	0	-	25.59	25.59	25.77	-	-	0	-	0.88%
2010-05-12	34.05	33.80	34.05	-	-	0	0	-	25.36	25.18	25.36	-	-	0	-	-0.15%
2010-05-11	34.10	33.90	34.10	-	-	0	0	-	25.40	25.25	25.40	-	-	0	-	-0.73%
2010-05-10	34.35	34.35	34.55	-	-	0	0	-	25.59	25.59	25.74	-	-	0	-	2.08%
2010-05-07	33.65	33.45	33.65	-	-	0	0	-	25.07	24.92	25.07	-	-	0	-	-0.74%
2010-05-06	33.90	33.90	34.10	33.60	33.90	10,200	344,290	33.754	25.25	25.25	25.40	25.03	25.25	13,693	25.143	-2.02%
2010-05-05	34.60	34.50	34.60	-	-	0	0	-	25.77	25.70	25.77	-	-	0	-	-1.84%
2010-05-04	35.25	35.00	35.20	35.40	35.40	3,000	106,200	35.400	26.26	26.07	26.22	26.37	26.37	4,027	26.369	-0.14%
2010-05-03	35.30	35.05	35.30	-	-	0	0	-	26.29	26.11	26.29	-	-	0	-	-0.98%
2010-04-30	35.65	35.65	35.90	-	-	0	0	-	26.56	26.56	26.74	-	-	0	-	1.13%
2010-04-29	35.25	35.05	35.25	-	-	0	0	-	26.26	26.11	26.26	-	-	0	-	-0.28%
2010-04-28	35.35	35.35	35.60	35.35	35.35	2,000	70,700	35.350	26.33	26.33	26.52	26.33	26.33	2,685	26.332	-2.08%
2010-04-27	36.10	35.85	36.10	-	-	0	0	-	26.89	26.70	26.89	-	-	0	-	-0.14%
2010-04-26	36.15	36.20	36.40	-	-	0	0	-	26.93	26.97	27.11	-	-	0	-	0.98%
2010-04-23	35.80	35.60	35.80	35.80	35.90	2,000	71,760	35.880	26.67	26.52	26.67	26.67	26.74	2,685	26.727	0.00%
2010-04-22	35.80	35.80	36.05	-	-	0	0	-	26.67	26.67	26.85	-	-	0	-	0.14%
2010-04-21	35.75	35.75	36.00	-	-	0	0	-	26.63	26.63	26.82	-	-	0	-	0.00%
2010-04-20	35.75	35.75	35.95	-	-	0	0	-	26.63	26.63	26.78	-	-	0	-	0.42%
2010-04-19	35.60	35.35	35.60	-	-	0	0	-	26.52	26.33	26.52	-	-	0	-	-2.20%
2010-04-16	36.40	36.15	36.40	-	-	0	0	-	27.11	26.93	27.11	-	-	0	-	-0.41%
2010-04-15	36.55	36.55	36.80	-	-	0	0	-	27.23	27.23	27.41	-	-	0	-	0.14%
2010-04-14	36.50	36.50	36.75	-	-	0	0	-	27.19	27.19	27.38	-	-	0	-	1.25%
2010-04-13	36.05	36.05	36.25	36.00	36.00	400	14,400	36.000	26.85	26.85	27.00	26.82	26.82	537	26.816	-0.96%
2010-04-12	36.40	36.15	36.40	-	-	0	0	-	27.11	26.93	27.11	-	-	0	-	-0.27%
2010-04-09	36.50	36.40	36.60	36.30	36.55	10,000	364,120	36.412	27.19	27.11	27.26	27.04	27.23	13,425	27.123	0.69%
2010-04-08	36.25	36.05	36.30	-	-	0	0	-	27.00	26.85	27.04	-	-	0	-	0.00%
2010-04-07	36.25	36.25	36.50	-	-	0	0	-	27.00	27.00	27.19	-	-	0	-	1.97%
2010-04-01	35.55	35.55	35.75	-	-	0	0	-	26.48	26.48	26.63	-	-	0	-	1.43%
2010-03-31	35.05	34.85	35.05	-	-	0	0	-	26.11	25.96	26.11	-	-	0	-	0.00%
2010-03-30	35.05	35.00	35.25	-	-	0	0	-	26.11	26.07	26.26	-	-	0	-	0.57%
2010-03-29	34.85	34.85	35.05	-	-	0	0	-	25.96	25.96	26.11	-	-	0	-	0.72%
2010-03-26	34.60	34.60	34.85	-	-	0	0	-	25.77	25.77	25.96	-	-	0	-	0.58%
2010-03-25	34.40	34.20	34.45	-	-	0	0	-	25.62	25.48	25.66	-	-	0	-	0.00%
2010-03-24	34.40	34.35	34.60	-	-	0	0	-	25.62	25.59	25.77	-	-	0	-	0.00%
2010-03-23	34.40	34.25	34.45	-	-	0	0	-	25.62	25.51	25.66	-	-	0	-	0.00%
2010-03-22	34.40	34.15	34.40	-	-	0	0	-	25.62	25.44	25.62	-	-	0	-	-1.15%
2010-03-19	34.80	34.75	35.00	-	-	0	0	-	25.92	25.89	26.07	-	-	0	-	0.00%
2010-03-18	34.80	34.65	34.90	34.80	34.80	4,300	149,610	34.793	25.92	25.81	26.00	25.92	25.92	5,773	25.917	0.00%
2010-03-17	34.80	34.80	35.05	-	-	0	0	-	25.92	25.92	26.11	-	-	0	-	1.46%
2010-03-16	34.30	34.10	34.30	-	-	0	0	-	25.55	25.40	25.55	-	-	0	-	-0.15%
2010-03-15	34.35	34.15	34.35	-	-	0	0	-	25.59	25.44	25.59	-	-	0	-	-0.29%
2010-03-12	34.45	34.45	34.70	-	-	0	0	-	25.66	25.66	25.85	-	-	0	-	0.00%
2010-03-11	34.45	34.45	34.65	-	-	0	0	-	25.66	25.66	25.81	-	-	0	-	0.00%
2010-03-10	34.45	34.45	34.70	-	-	0	0	-	25.66	25.66	25.85	-	-	0	-	0.29%
2010-03-09	34.35	34.35	34.55	-	-	0	0	-	25.59	25.59	25.74	-	-	0	-	0.00%
2010-03-08	34.35	34.30	34.55	-	-	0	0	-	25.59	25.55	25.74	-	-	0	-	1.63%
2010-03-05	33.80	33.65	33.85	33.80	33.85	22,400	757,490	33.817	25.18	25.07	25.21	25.18	25.21	30,071	25.190	0.90%
2010-03-04	33.50	33.25	33.50	-	-	0	0	-	24.95	24.77	24.95	-	-	0	-	-0.30%
2010-03-03	33.60	33.60	33.80	-	-	0	0	-	25.03	25.03	25.18	-	-	0	-	0.15%
2010-03-02	33.55	33.55	33.75	-	-	0	0	-	24.99	24.99	25.14	-	-	0	-	0.15%
2010-03-01	33.50	33.50	33.90	-	-	0	0	-	24.95	24.95	25.25	-	-	0	-	1.67%
2010-02-26	32.95	32.95	33.30	-	-	0	0	-	24.54	24.54	24.81	-	-	0	-	0.15%
2010-02-25	32.90	32.55	32.90	-	-	0	0	-	24.51	24.25	24.51	-	-	0	-	-1.20%
2010-02-24	33.30	32.90	33.30	-	-	0	0	-	24.81	24.51	24.81	-	-	0	-	-0.15%
2010-02-23	33.35	33.30	33.70	-	-	0	0	-	24.84	24.81	25.10	-	-	0	-	0.60%
2010-02-22	33.15	33.10	33.45	-	-	0	0	-	24.69	24.66	24.92	-	-	0	-	0.00%
2010-02-19	33.15	32.60	33.15	-	-	0	0	-	24.69	24.28	24.69	-	-	0	-	-0.45%
2010-02-18	33.30	33.30	33.80	-	-	67,000	2,254,550	33.650	24.81	24.81	25.18	-	-	89,945	25.066	0.30%
2010-02-17	33.20	33.20	33.55	-	-	0	0	-	24.73	24.73	24.99	-	-	0	-	0.76%
2010-02-12	32.95	32.80	33.10	-	-	0	0	-	24.54	24.43	24.66	-	-	0	-	0.00%
2010-02-11	32.95	32.95	33.25	-	-	0	0	-	24.54	24.54	24.77	-	-	0	-	1.38%
2010-02-10	32.50	32.50	32.85	-	-	0	0	-	24.21	24.21	24.47	-	-	0	-	0.31%
2010-02-09	32.40	32.40	32.70	32.35	32.35	6,400	207,040	32.350	24.13	24.13	24.36	24.10	24.10	8,592	24.098	1.09%
2010-02-08	32.05	31.75	32.05	-	-	4,800	153,600	32.000	23.87	23.65	23.87	-	-	6,444	23.837	-0.47%
2010-02-05	32.20	31.85	32.15	-	-	0	0	-	23.99	23.73	23.95	-	-	0	-	-3.30%
2010-02-04	33.30	33.00	33.30	-	-	0	0	-	24.81	24.58	24.81	-	-	0	-	-0.60%
2010-02-03	33.50	33.45	33.80	-	-	0	0	-	24.95	24.92	25.18	-	-	0	-	1.36%
2010-02-02	33.05	32.75	33.05	-	-	0	0	-	24.62	24.40	24.62	-	-	0	-	0.00%
2010-02-01	33.05	32.80	33.10	-	-	0	0	-	24.62	24.43	24.66	-	-	0	-	0.00%
2010-01-29	33.05	32.75	33.05	-	-	0	0	-	24.62	24.40	24.62	-	-	0	-	-0.15%
2010-01-28	33.10	33.10	33.40	-	-	0	0	-	24.66	24.66	24.88	-	-	0	-	0.91%
2010-01-27	32.80	32.50	32.80	32.80	32.80	5,000	164,000	32.800	24.43	24.21	24.43	24.43	24.43	6,712	24.433	-0.91%
2010-01-26	33.10	32.80	33.10	-	-	0	0	-	24.66	24.43	24.66	-	-	0	-	-2.36%
2010-01-25	33.90	33.75	34.10	33.90	34.00	27,200	923,540	33.954	25.25	25.14	25.40	25.25	25.33	36,515	25.292	-1.17%
2010-01-22	34.30	33.95	34.30	-	-	0	0	-	25.55	25.29	25.55	-	-	0	-	-0.44%
2010-01-21	34.45	34.15	34.45	34.55	34.55	600	20,730	34.550	25.66	25.44	25.66	25.74	25.74	805	25.736	-1.85%
2010-01-20	35.10	34.80	35.10	-	-	0	0	-	26.15	25.92	26.15	-	-	0	-	-0.57%
2010-01-19	35.30	35.35	35.65	-	-	0	0	-	26.29	26.33	26.56	-	-	0	-	0.00%
2010-01-18	35.30	35.00	35.35	-	-	0	0	-	26.29	26.07	26.33	-	-	0	-	0.00%
2010-01-15	35.30	35.30	35.65	35.25	35.25	47,400	1,670,850	35.250	26.29	26.29	26.56	26.26	26.26	63,633	26.258	-0.14%
2010-01-14	35.35	35.05	35.35	35.30	35.40	19,800	700,820	35.395	26.33	26.11	26.33	26.29	26.37	26,581	26.366	0.14%
2010-01-13	35.30	34.95	35.30	-	-	200	7,070	35.350	26.29	26.03	26.29	-	-	268	26.332	-2.08%
2010-01-12	36.05	35.70	36.05	-	-	0	0	-	26.85	26.59	26.85	-	-	0	-	-0.14%
2010-01-11	36.10	35.85	36.15	36.10	36.10	1,000	36,100	36.100	26.89	26.70	26.93	26.89	26.89	1,342	26.891	0.42%
2010-01-08	35.95	35.65	36.00	-	-	0	0	-	26.78	26.56	26.82	-	-	0	-	0.00%
2010-01-07	35.95	35.60	35.95	36.00	36.10	1,200	43,220	36.017	26.78	26.52	26.78	26.82	26.89	1,611	26.829	-0.42%
2010-01-06	36.10	36.10	36.30	35.75	35.75	1,600	57,200	35.750	26.89	26.89	27.04	26.63	26.63	2,148	26.630	0.98%
2010-01-05	35.75	35.75	36.10	-	-	0	0	-	26.63	26.63	26.89	-	-	0	-	1.71%
2010-01-04	35.15	35.15	35.45	-	-	0	0	-	26.18	26.18	26.41	-	-	0	-	0.43%
2009-12-31	35.00	35.00	35.35	-	-	0	0	-	26.07	26.07	26.33	-	-	0	-	1.01%
2009-12-30	34.65	34.60	34.95	-	-	0	0	-	25.81	25.77	26.03	-	-	0	-	0.73%
2009-12-29	34.40	34.40	34.70	-	-	0	0	-	25.62	25.62	25.85	-	-	0	-	0.00%
2009-12-28	34.40	34.35	34.65	-	-	0	0	-	25.62	25.59	25.81	-	-	0	-	0.00%
2009-12-24	34.40	34.40	34.75	-	-	0	0	-	25.62	25.62	25.89	-	-	0	-	0.88%
2009-12-23	34.10	34.15	34.45	-	-	0	0	-	25.40	25.44	25.66	-	-	0	-	1.19%
2009-12-22	33.70	33.70	34.05	-	-	0	0	-	25.10	25.10	25.36	-	-	0	-	0.00%
2009-12-21	33.70	33.35	33.70	-	-	0	0	-	25.10	24.84	25.10	-	-	0	-	-1.03%
2009-12-18	34.05	33.60	34.00	-	-	0	0	-	25.36	25.03	25.33	-	-	0	-	-0.29%
2009-12-17	34.15	33.80	34.15	-	-	0	0	-	25.44	25.18	25.44	-	-	0	-	-1.30%
2009-12-16	34.60	34.20	34.60	-	-	0	0	-	25.77	25.48	25.77	-	-	0	-	-0.57%
2009-12-15	34.80	34.40	34.80	34.95	34.95	800	27,960	34.950	25.92	25.62	25.92	26.03	26.03	1,074	26.034	0.38%
2009-12-14	35.10	35.10	35.50	-	-	0	0	-	25.82	25.82	26.12	-	-	0	-	0.14%
2009-12-11	35.05	34.85	35.25	-	-	0	0	-	25.79	25.64	25.93	-	-	0	-	0.00%
2009-12-10	35.05	34.75	35.15	-	-	0	0	-	25.79	25.57	25.86	-	-	0	-	0.00%
2009-12-09	35.05	34.70	35.10	-	-	0	0	-	25.79	25.53	25.82	-	-	0	-	-0.71%
2009-12-08	35.30	34.90	35.30	-	-	0	0	-	25.97	25.68	25.97	-	-	0	-	-0.70%
2009-12-07	35.55	35.35	35.60	-	-	0	0	-	26.15	26.01	26.19	-	-	0	-	0.00%
2009-12-04	35.55	35.55	35.75	-	-	0	0	-	26.15	26.15	26.30	-	-	0	-	0.14%
2009-12-03	35.50	35.50	35.70	-	-	0	0	-	26.12	26.12	26.26	-	-	0	-	1.14%
2009-12-02	35.10	35.10	35.30	-	-	0	0	-	25.82	25.82	25.97	-	-	0	-	0.86%
2009-12-01	34.80	34.80	34.95	-	-	0	0	-	25.60	25.60	25.71	-	-	0	-	1.31%
2009-11-30	34.35	34.30	34.50	-	-	0	0	-	25.27	25.23	25.38	-	-	0	-	2.23%
2009-11-27	33.60	33.45	33.60	-	-	0	0	-	24.72	24.61	24.72	-	-	0	-	-4.55%
2009-11-26	35.20	35.00	35.20	-	-	0	0	-	25.90	25.75	25.90	-	-	0	-	-0.85%
2009-11-25	35.50	35.50	35.70	-	-	0	0	-	26.12	26.12	26.26	-	-	0	-	0.14%
2009-11-24	35.45	35.25	35.45	-	-	0	0	-	26.08	25.93	26.08	-	-	0	-	-0.56%
2009-11-23	35.65	35.65	35.85	-	-	0	0	-	26.23	26.23	26.38	-	-	0	-	1.13%
2009-11-20	35.25	35.10	35.30	-	-	0	0	-	25.93	25.82	25.97	-	-	0	-	-0.84%
2009-11-19	35.55	35.35	35.55	-	-	0	0	-	26.15	26.01	26.15	-	-	0	-	0.00%
2009-11-18	35.55	35.55	35.75	-	-	0	0	-	26.15	26.15	26.30	-	-	0	-	0.14%
2009-11-17	35.50	35.50	35.70	-	-	0	0	-	26.12	26.12	26.26	-	-	0	-	0.00%
2009-11-16	35.50	35.55	35.70	-	-	0	0	-	26.12	26.15	26.26	-	-	0	-	1.57%
2009-11-13	34.95	34.95	35.15	-	-	0	0	-	25.71	25.71	25.86	-	-	0	-	0.14%
2009-11-12	34.90	34.70	34.90	-	-	0	0	-	25.68	25.53	25.68	-	-	0	-	-0.85%
2009-11-11	35.20	35.20	35.35	-	-	0	0	-	25.90	25.90	26.01	-	-	0	-	1.44%
2009-11-10	34.70	34.70	34.90	34.70	34.70	400	13,880	34.700	25.53	25.53	25.68	25.53	25.53	544	25.529	0.14%
2009-11-09	34.65	34.65	34.85	-	-	0	0	-	25.49	25.49	25.64	-	-	0	-	1.76%
2009-11-06	34.05	34.05	34.25	-	-	0	0	-	25.05	25.05	25.20	-	-	0	-	1.19%
2009-11-05	33.65	33.50	33.65	33.60	33.85	95,200	3,206,150	33.678	24.76	24.65	24.76	24.72	24.90	129,399	24.777	-0.44%
2009-11-04	33.80	33.80	33.95	-	-	0	0	-	24.87	24.87	24.98	-	-	0	-	1.65%
2009-11-03	33.25	33.05	33.20	-	-	0	0	-	24.46	24.32	24.43	-	-	0	-	-1.34%
2009-11-02	33.70	33.65	33.85	-	-	0	0	-	24.79	24.76	24.90	-	-	0	-	0.00%
2009-10-30	33.70	33.65	33.85	-	-	0	0	-	24.79	24.76	24.90	-	-	0	-	0.75%
2009-10-29	33.45	33.30	33.45	-	-	0	0	-	24.61	24.50	24.61	-	-	0	-	-1.91%
2009-10-28	34.10	33.95	34.10	-	-	0	0	-	25.09	24.98	25.09	-	-	0	-	-2.15%
2009-10-27	34.85	34.65	34.85	-	-	0	0	-	25.64	25.49	25.64	-	-	0	-	-0.29%
2009-10-23	34.95	35.00	35.20	-	-	0	0	-	25.71	25.75	25.90	-	-	0	-	1.45%
2009-10-22	34.45	34.45	34.65	34.45	34.45	200	6,890	34.450	25.35	25.35	25.49	25.35	25.35	272	25.345	-1.43%
2009-10-21	34.95	34.75	34.95	-	-	0	0	-	25.71	25.57	25.71	-	-	0	-	-0.29%
2009-10-20	35.05	35.05	35.25	-	-	0	0	-	25.79	25.79	25.93	-	-	0	-	0.57%
2009-10-19	34.85	34.85	35.05	34.50	34.60	1,200	41,460	34.550	25.64	25.64	25.79	25.38	25.46	1,631	25.419	0.72%
2009-10-16	34.60	34.45	34.60	34.80	34.85	1,600	55,710	34.819	25.46	25.35	25.46	25.60	25.64	2,175	25.617	-0.29%
2009-10-15	34.70	34.70	34.90	-	-	0	0	-	25.53	25.53	25.68	-	-	0	-	0.29%
2009-10-14	34.60	34.65	34.80	-	-	0	0	-	25.46	25.49	25.60	-	-	0	-	2.52%
2009-10-13	33.75	33.75	33.95	-	-	0	0	-	24.83	24.83	24.98	-	-	0	-	0.15%
2009-10-12	33.70	33.50	33.70	34.00	34.00	300,400	10,123,600	33.700	24.79	24.65	24.79	25.01	25.01	408,312	24.794	-0.44%
2009-10-09	33.85	33.85	34.05	-	-	0	0	-	24.90	24.90	25.05	-	-	0	-	0.59%
2009-10-08	33.65	33.70	33.90	-	-	0	0	-	24.76	24.79	24.94	-	-	0	-	0.45%
2009-10-07	33.50	33.50	33.70	-	-	0	0	-	24.65	24.65	24.79	-	-	0	-	0.75%
2009-10-06	33.25	33.30	33.50	-	-	0	0	-	24.46	24.50	24.65	-	-	0	-	1.22%
2009-10-05	32.85	32.65	32.85	-	-	0	0	-	24.17	24.02	24.17	-	-	0	-	-0.30%
2009-10-02	32.95	32.75	32.95	-	-	0	0	-	24.24	24.09	24.24	-	-	0	-	-1.93%
2009-09-30	33.60	33.65	33.80	-	-	0	0	-	24.72	24.76	24.87	-	-	0	-	0.45%
2009-09-29	33.45	33.45	33.65	-	-	0	0	-	24.61	24.61	24.76	-	-	0	-	1.52%
2009-09-28	32.95	32.75	32.95	-	-	0	0	-	24.24	24.09	24.24	-	-	0	-	-1.79%
2009-09-25	33.55	33.40	33.60	-	-	0	0	-	24.68	24.57	24.72	-	-	0	-	0.00%
2009-09-24	33.55	33.40	33.55	-	-	30,000	1,020,000	34.000	24.68	24.57	24.68	-	-	40,777	25.014	-2.04%
2009-09-23	34.25	34.20	34.40	-	-	0	0	-	25.20	25.16	25.31	-	-	0	-	0.00%
2009-09-22	34.25	34.25	34.45	-	-	0	0	-	25.20	25.20	25.35	-	-	0	-	1.03%
2009-09-21	33.90	33.70	33.90	-	-	0	0	-	24.94	24.79	24.94	-	-	0	-	-0.88%
2009-09-18	34.20	33.95	34.15	-	-	0	0	-	25.16	24.98	25.12	-	-	0	-	-0.58%
2009-09-17	34.40	34.20	34.40	34.45	34.45	1,600	55,120	34.450	25.31	25.16	25.31	25.35	25.35	2,175	25.345	1.33%
2009-09-16	33.95	33.95	34.10	-	-	0	0	-	24.98	24.98	25.09	-	-	0	-	2.72%
2009-09-15	33.05	33.00	33.15	-	-	0	0	-	24.32	24.28	24.39	-	-	0	-	0.00%
2009-09-14	33.05	32.85	33.05	-	-	0	0	-	24.32	24.17	24.32	-	-	0	-	-0.90%
2009-09-11	33.35	33.30	33.45	33.35	33.35	2,000	66,700	33.350	24.54	24.50	24.61	24.54	24.54	2,718	24.536	0.15%
2009-09-10	33.30	33.10	33.30	33.40	33.40	200	6,680	33.400	24.50	24.35	24.50	24.57	24.57	272	24.573	1.06%
2009-09-09	32.95	32.80	32.95	-	-	0	0	-	24.24	24.13	24.24	-	-	0	-	-0.75%
2009-09-08	33.20	33.25	33.40	-	-	0	0	-	24.43	24.46	24.57	-	-	0	-	1.84%
2009-09-07	32.60	32.60	32.80	32.60	32.60	400	13,040	32.600	23.98	23.98	24.13	23.98	23.98	544	23.984	0.62%
2009-09-04	32.40	32.40	32.55	-	-	0	0	-	23.84	23.84	23.95	-	-	0	-	2.86%
2009-09-03	31.50	31.50	31.70	31.50	31.50	12,600	396,900	31.500	23.17	23.17	23.32	23.17	23.17	17,126	23.175	0.32%
2009-09-02	31.40	31.20	31.40	-	-	0	0	-	23.10	22.95	23.10	-	-	0	-	-0.95%
2009-09-01	31.70	31.70	31.85	31.60	31.60	600	18,960	31.600	23.32	23.32	23.43	23.25	23.25	816	23.248	1.12%
2009-08-31	31.35	31.15	31.35	-	-	0	0	-	23.06	22.92	23.06	-	-	0	-	-1.26%
2009-08-28	31.75	31.60	31.75	31.90	31.90	16,600	529,540	31.900	23.36	23.25	23.36	23.47	23.47	22,563	23.469	0.00%
2009-08-27	31.75	31.60	31.75	-	-	0	0	-	23.36	23.25	23.36	-	-	0	-	-0.78%
2009-08-26	32.00	31.80	32.00	-	-	0	0	-	23.54	23.40	23.54	-	-	0	-	-0.16%
2009-08-25	32.05	32.05	32.20	-	-	0	0	-	23.58	23.58	23.69	-	-	0	-	0.16%
2009-08-24	32.00	32.00	32.20	-	-	0	0	-	23.54	23.54	23.69	-	-	0	-	1.75%
2009-08-21	31.45	31.40	31.60	-	-	0	0	-	23.14	23.10	23.25	-	-	0	-	0.00%
2009-08-20	31.45	31.45	31.60	-	-	0	0	-	23.14	23.14	23.25	-	-	0	-	0.96%
2009-08-19	31.15	31.00	31.15	-	-	0	0	-	22.92	22.81	22.92	-	-	0	-	-0.64%
2009-08-18	31.35	31.35	31.55	31.20	31.20	3,000	93,600	31.200	23.06	23.06	23.21	22.95	22.95	4,078	22.954	0.00%
2009-08-17	31.35	31.15	31.35	-	-	0	0	-	23.06	22.92	23.06	-	-	0	-	-3.24%
2009-08-14	32.40	32.40	32.55	-	-	0	0	-	23.84	23.84	23.95	-	-	0	-	1.09%
2009-08-13	32.05	32.10	32.25	-	-	0	0	-	23.58	23.62	23.73	-	-	0	-	1.26%
2009-08-12	31.65	31.50	31.65	31.70	31.70	10,000	317,000	31.700	23.29	23.17	23.29	23.32	23.32	13,592	23.322	-1.86%
2009-08-11	32.25	32.10	32.30	-	-	0	0	-	23.73	23.62	23.76	-	-	0	-	0.00%
2009-08-10	32.25	32.15	32.30	32.25	32.25	8,000	258,000	32.250	23.73	23.65	23.76	23.73	23.73	10,874	23.727	1.74%
2009-08-07	31.70	31.50	31.70	31.85	31.90	4,000	127,500	31.875	23.32	23.17	23.32	23.43	23.47	5,437	23.451	-1.55%
2009-08-06	32.20	32.20	32.35	-	-	0	0	-	23.69	23.69	23.80	-	-	0	-	1.26%
2009-08-05	31.80	31.60	31.80	-	-	0	0	-	23.40	23.25	23.40	-	-	0	-	-1.55%
2009-08-04	32.30	32.10	32.25	32.80	32.80	6,000	196,800	32.800	23.76	23.62	23.73	24.13	24.13	8,155	24.131	-0.46%
2009-08-03	32.45	32.45	32.60	-	-	0	0	-	23.87	23.87	23.98	-	-	0	-	0.78%
2009-07-31	32.20	32.20	32.35	-	-	0	0	-	23.69	23.69	23.80	-	-	0	-	0.78%
2009-07-30	31.95	31.85	32.00	-	-	0	0	-	23.51	23.43	23.54	-	-	0	-	0.00%
2009-07-29	31.95	31.80	32.00	-	-	0	0	-	23.51	23.40	23.54	-	-	0	-	-1.54%
2009-07-28	32.45	32.45	32.65	-	-	0	0	-	23.87	23.87	24.02	-	-	0	-	2.37%
2009-07-27	31.70	31.65	31.85	-	-	0	0	-	23.32	23.29	23.43	-	-	0	-	1.60%
2009-07-24	31.20	31.25	31.40	-	-	33,000	1,034,550	31.350	22.95	22.99	23.10	-	-	44,855	23.065	0.65%
2009-07-23	31.00	31.05	31.20	-	-	0	0	-	22.81	22.84	22.95	-	-	0	-	1.81%
2009-07-22	30.45	30.25	30.45	31.00	31.00	5,000	155,000	31.000	22.40	22.26	22.40	22.81	22.81	6,796	22.807	-1.14%
2009-07-21	30.80	30.65	30.80	-	-	0	0	-	22.66	22.55	22.66	-	-	0	-	-0.16%
2009-07-20	30.85	30.85	31.05	30.20	30.20	14,200	428,970	30.209	22.70	22.70	22.84	22.22	22.22	19,301	22.225	3.18%
2009-07-17	29.90	29.75	29.90	29.90	29.90	400	11,960	29.900	22.00	21.89	22.00	22.00	22.00	544	21.998	1.87%
2009-07-16	29.35	29.25	29.40	29.75	29.75	200	5,950	29.750	21.59	21.52	21.63	21.89	21.89	272	21.887	0.51%
2009-07-15	29.20	29.20	29.30	29.20	29.20	200,200	5,815,840	29.050	21.48	21.48	21.56	21.48	21.48	272,118	21.373	2.28%
2009-07-14	28.55	28.55	28.65	28.25	28.35	8,600	243,790	28.348	21.00	21.00	21.08	20.78	20.86	11,689	20.856	3.25%
2009-07-13	27.65	27.60	27.65	27.90	27.95	600	16,750	27.917	20.34	20.31	20.34	20.53	20.56	816	20.539	-2.81%
2009-07-10	28.45	28.40	28.45	-	-	0	0	-	20.93	20.89	20.93	-	-	0	-	-0.70%
2009-07-09	28.65	28.65	28.70	-	-	0	0	-	21.08	21.08	21.11	-	-	0	-	0.70%
2009-07-08	28.45	28.40	28.45	-	-	0	0	-	20.93	20.89	20.93	-	-	0	-	0.00%
2009-07-07	28.45	28.40	28.45	-	-	0	0	-	20.93	20.89	20.93	-	-	0	-	0.00%
2009-07-06	28.45	28.40	28.45	28.50	28.50	200	5,700	28.500	20.93	20.89	20.93	20.97	20.97	272	20.968	-1.04%
2009-07-03	28.75	28.75	28.80	-	-	0	0	-	21.15	21.15	21.19	-	-	0	-	0.88%
2009-07-02	28.50	28.45	28.50	29.25	29.25	200	5,850	29.250	20.97	20.93	20.97	21.52	21.52	272	21.520	0.00%
2009-06-30	28.50	28.45	28.50	-	-	0	0	-	20.97	20.93	20.97	-	-	0	-	-0.87%
2009-06-29	28.75	28.70	28.75	-	-	0	0	-	21.15	21.11	21.15	-	-	0	-	-0.69%
2009-06-26	28.95	28.90	28.95	29.00	29.00	200	5,800	29.000	21.30	21.26	21.30	21.34	21.34	272	21.336	1.76%
2009-06-25	28.45	28.45	28.50	28.25	28.25	1,600	45,200	28.250	20.93	20.93	20.97	20.78	20.78	2,175	20.784	1.61%
2009-06-24	28.00	28.00	28.05	-	-	0	0	-	20.60	20.60	20.64	-	-	0	-	2.56%
2009-06-23	27.30	27.25	27.30	27.30	27.30	200	5,460	27.300	20.08	20.05	20.08	20.08	20.08	272	20.085	-2.67%
2009-06-22	28.05	28.00	28.05	28.25	28.25	2,000	56,500	28.250	20.64	20.60	20.64	20.78	20.78	2,718	20.784	0.90%
2009-06-19	27.80	27.75	27.80	-	-	0	0	-	20.45	20.42	20.45	-	-	0	-	0.54%
2009-06-18	27.65	27.60	27.65	27.70	27.70	1,800	49,860	27.700	20.34	20.31	20.34	20.38	20.38	2,447	20.379	-1.43%
2009-06-17	28.05	28.00	28.05	-	-	200	5,590	27.950	20.64	20.60	20.64	-	-	272	20.563	-0.88%
2009-06-16	28.30	28.30	28.35	28.00	28.00	200	5,600	28.000	20.82	20.82	20.86	20.60	20.60	272	20.600	-0.53%
2009-06-15	28.45	28.45	28.50	-	-	0	0	-	20.93	20.93	20.97	-	-	0	-	-2.57%
2009-06-12	29.20	29.15	29.20	29.10	29.10	400	11,640	29.100	21.48	21.45	21.48	21.41	21.41	544	21.409	-0.51%
2009-06-11	29.35	29.35	29.40	29.35	29.35	400	11,740	29.350	21.59	21.59	21.63	21.59	21.59	544	21.593	-0.34%
2009-06-10	29.45	29.45	29.50	28.85	29.35	600	17,410	29.017	21.67	21.67	21.70	21.23	21.59	816	21.348	4.06%
2009-06-09	28.30	28.20	28.25	-	-	0	0	-	20.82	20.75	20.78	-	-	0	-	-1.22%
2009-06-08	28.65	28.65	28.70	28.75	28.90	800	23,040	28.800	21.08	21.08	21.11	21.15	21.26	1,087	21.188	-2.05%
2009-06-05	29.25	29.30	29.35	29.05	29.10	8,600	250,250	29.099	21.52	21.56	21.59	21.37	21.41	11,689	21.408	0.86%
2009-06-04	29.00	29.05	29.10	28.75	28.75	200	5,750	28.750	21.34	21.37	21.41	21.15	21.15	272	21.152	-0.51%
2009-06-03	29.15	29.10	29.15	29.35	29.35	1,200	35,220	29.350	21.45	21.41	21.45	21.59	21.59	1,631	21.593	1.22%
2009-06-02	28.80	28.75	28.80	29.55	30.00	600	17,910	29.850	21.19	21.15	21.19	21.74	22.07	816	21.961	-2.21%
2009-06-01	29.45	29.50	29.55	28.80	28.95	4,800	138,390	28.831	21.67	21.70	21.74	21.19	21.30	6,524	21.211	3.15%
2009-05-29	28.55	28.55	28.60	28.30	28.30	1,000	28,300	28.300	21.00	21.00	21.04	20.82	20.82	1,359	20.821	1.60%
2009-05-27	28.10	28.10	28.15	27.60	27.60	400	11,040	27.600	20.67	20.67	20.71	20.31	20.31	544	20.306	4.66%
2009-05-26	26.85	26.85	26.90	27.25	27.25	1,000	27,250	27.250	19.75	19.75	19.79	20.05	20.05	1,359	20.048	-1.29%
2009-05-25	27.20	27.15	27.20	-	-	0	0	-	20.01	19.97	20.01	-	-	0	-	-0.55%
2009-05-22	27.35	27.35	27.40	27.05	27.60	20,200	553,910	27.421	20.12	20.12	20.16	19.90	20.31	27,456	20.174	-0.36%
2009-05-21	27.45	27.35	27.40	27.70	27.70	36,000	997,200	27.700	20.20	20.12	20.16	20.38	20.38	48,932	20.379	-1.08%
2009-05-20	27.75	27.70	27.75	27.70	27.80	2,200	61,090	27.768	20.42	20.38	20.42	20.38	20.45	2,990	20.429	-0.18%
2009-05-19	27.80	27.75	27.80	27.75	27.90	19,600	544,890	27.801	20.45	20.42	20.45	20.42	20.53	26,641	20.453	2.02%
2009-05-18	27.25	27.30	27.35	-	-	0	0	-	20.05	20.08	20.12	-	-	0	-	2.25%
2009-05-15	26.65	26.65	26.70	26.85	26.85	200	5,370	26.850	19.61	19.61	19.64	19.75	19.75	272	19.754	1.14%
2009-05-14	26.35	26.35	26.40	26.35	26.80	16,500	439,120	26.613	19.39	19.39	19.42	19.39	19.72	22,427	19.580	-2.59%
2009-05-13	27.05	27.00	27.05	27.30	27.30	200	5,460	27.300	19.90	19.86	19.90	20.08	20.08	272	20.085	-0.55%
2009-05-12	27.20	27.15	27.20	28.00	28.00	57,000	1,536,360	26.954	20.01	19.97	20.01	20.60	20.60	77,476	19.830	0.55%
2009-05-11	27.05	27.05	27.10	27.00	28.50	27,400	758,830	27.695	19.90	19.90	19.94	19.86	20.97	37,243	20.375	-2.17%
2009-05-08	27.65	27.65	27.70	27.65	27.65	400	11,050	27.625	20.34	20.34	20.38	20.34	20.34	544	20.324	0.73%
2009-05-07	27.45	27.45	27.50	27.10	27.55	70,400	1,938,930	27.542	20.20	20.20	20.23	19.94	20.27	95,690	20.263	0.37%
2009-05-06	27.35	27.30	27.35	26.60	27.35	4,000	107,760	26.940	20.12	20.08	20.12	19.57	20.12	5,437	19.820	2.43%
2009-05-05	26.70	26.75	26.80	26.65	26.90	32,200	859,150	26.682	19.64	19.68	19.72	19.61	19.79	43,767	19.630	0.00%
2009-05-04	26.70	26.70	26.80	26.30	26.30	200	5,260	26.300	19.64	19.64	19.72	19.35	19.35	272	19.349	4.71%
2009-04-30	25.50	25.55	25.60	25.25	25.50	3,200	81,010	25.316	18.76	18.80	18.83	18.58	18.76	4,350	18.625	5.37%
2009-04-29	24.20	24.20	24.30	23.85	24.25	13,600	325,470	23.932	17.80	17.80	17.88	17.55	17.84	18,486	17.607	2.54%
2009-04-28	23.60	23.55	23.60	23.60	23.60	10,000	236,000	23.600	17.36	17.33	17.36	17.36	17.36	13,592	17.363	-1.87%
2009-04-27	24.05	24.00	24.05	24.10	24.10	1,000	24,100	24.100	17.69	17.66	17.69	17.73	17.73	1,359	17.731	-2.24%
2009-04-24	24.60	24.60	24.65	24.35	24.75	11,600	283,090	24.404	18.10	18.10	18.14	17.91	18.21	15,767	17.955	0.00%
2009-04-23	24.60	24.60	24.65	24.25	24.65	296,800	7,236,870	24.383	18.10	18.10	18.14	17.84	18.14	403,419	17.939