LSE - Delayed Quote GBp

International Consolidated Airlines Group S.A. (IAG.L)

177.40 +1.45 (+0.82%)
As of 1:07 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2020 97.28 99.32 93.20 98.26 98.26 36,693,555
Oct 13, 2020 101.25 101.60 97.16 97.62 97.62 40,206,652
Oct 12, 2020 104.00 106.17 101.20 101.75 101.75 38,002,723
Oct 9, 2020 108.30 110.35 102.32 103.50 103.50 49,930,643
Oct 8, 2020 98.66 109.15 97.80 107.50 107.50 125,270,506
Oct 7, 2020 96.32 100.49 94.38 97.50 97.50 65,351,837
Oct 6, 2020 92.32 99.00 91.58 98.00 98.00 114,715,186
Oct 5, 2020 94.00 94.72 90.00 91.54 91.54 70,769,920
Oct 2, 2020 94.00 95.88 90.72 91.48 91.48 145,768,729
Oct 1, 2020 95.40 96.18 90.00 93.82 93.82 29,258,972
Sep 30, 2020 90.50 95.70 90.00 95.02 95.02 25,347,193
Sep 29, 2020 95.10 96.76 89.76 91.00 91.00 24,151,928
Sep 28, 2020 97.00 97.63 92.29 94.40 94.40 33,573,742
Sep 25, 2020 95.20 101.85 86.54 94.64 94.64 62,360,017
Sep 24, 2020 98.18 99.80 93.18 95.24 95.24 46,740,505
Sep 23, 2020 103.85 114.07 99.52 100.60 100.60 63,938,573
Sep 22, 2020 97.00 102.00 92.44 102.00 102.00 55,344,385
Sep 21, 2020 108.60 109.05 94.00 97.20 97.20 90,970,183
Sep 18, 2020 128.45 128.90 110.55 110.55 110.55 67,250,080
Sep 17, 2020 130.65 132.25 128.40 129.45 129.45 23,224,316
Sep 16, 2020 133.00 133.60 127.50 132.20 132.20 28,850,655
Sep 15, 2020 135.70 137.85 129.11 133.40 133.40 38,368,448
Sep 14, 2020 131.60 146.80 125.95 134.35 134.35 92,989,110
Sep 11, 2020 198.15 199.20 191.35 194.20 194.20 24,426,220
Sep 10, 2020 199.70 207.90 190.70 200.40 200.40 18,033,938
Sep 9, 2020 205.60 206.00 196.98 200.40 200.40 12,299,623
Sep 8, 2020 206.40 210.53 200.00 207.80 207.80 12,662,156
Sep 7, 2020 221.30 223.52 207.50 209.20 209.20 14,422,261
Sep 4, 2020 213.80 226.60 210.95 219.40 219.40 23,789,112
Sep 3, 2020 204.10 222.90 204.10 215.80 215.80 27,019,396
Sep 2, 2020 202.50 205.80 198.00 202.90 202.90 12,277,307
Sep 1, 2020 208.60 208.60 195.35 202.50 202.50 21,884,306
Aug 28, 2020 216.00 218.80 211.50 216.30 216.30 11,597,217
Aug 27, 2020 206.70 216.20 201.90 216.00 216.00 18,130,881
Aug 26, 2020 201.40 206.80 198.16 206.00 206.00 9,653,349
Aug 25, 2020 201.30 209.61 200.30 202.20 202.20 16,232,371
Aug 24, 2020 194.60 197.51 188.10 197.30 197.30 9,461,220
Aug 21, 2020 193.35 195.25 188.10 193.20 193.20 11,193,784
Aug 20, 2020 195.00 195.72 188.87 190.50 190.50 10,742,109
Aug 19, 2020 191.80 201.00 188.65 201.00 201.00 13,699,663
Aug 18, 2020 181.50 194.15 178.65 186.80 186.80 34,637,359
Aug 17, 2020 192.30 194.85 183.73 184.25 184.25 13,729,061
Aug 14, 2020 198.30 199.25 189.89 194.55 194.55 16,743,211
Aug 13, 2020 210.40 217.81 204.30 204.40 204.40 14,123,312
Aug 12, 2020 215.70 220.30 196.40 213.30 213.30 22,261,229
Aug 11, 2020 205.40 219.60 205.40 218.70 218.70 26,416,576
Aug 10, 2020 188.40 202.50 185.86 201.70 201.70 19,240,318
Aug 7, 2020 186.10 186.80 175.60 185.65 185.65 12,162,994
Aug 6, 2020 193.40 197.30 179.00 186.10 186.10 25,205,279
Aug 5, 2020 185.35 194.00 182.95 193.80 193.80 26,745,865
Aug 4, 2020 165.00 175.81 162.85 175.40 175.40 18,277,091
Aug 3, 2020 167.20 167.80 155.10 163.85 163.85 22,669,158
Jul 31, 2020 180.20 181.40 163.25 164.75 164.75 27,620,952
Jul 30, 2020 184.00 185.15 177.50 181.05 181.05 13,314,876
Jul 29, 2020 192.00 193.85 183.35 184.60 184.60 10,425,322
Jul 28, 2020 187.75 190.30 181.10 189.90 189.90 11,850,176
Jul 27, 2020 192.00 192.62 178.16 186.95 186.95 29,199,829
Jul 24, 2020 207.20 208.40 195.40 198.60 198.60 33,044,002
Jul 23, 2020 214.90 216.00 207.28 208.60 208.60 12,411,323
Jul 22, 2020 217.00 220.90 210.05 214.80 214.80 8,348,251
Jul 21, 2020 214.60 225.07 213.40 217.20 217.20 16,819,524
Jul 20, 2020 217.00 217.00 209.18 211.00 211.00 13,831,489
Jul 17, 2020 222.80 223.60 214.60 218.90 218.90 10,525,641
Jul 16, 2020 227.40 233.26 223.20 224.10 224.10 15,948,089
Jul 15, 2020 213.00 231.60 211.30 229.30 229.30 20,340,039
Jul 14, 2020 210.10 211.10 201.80 207.10 207.10 14,873,903
Jul 13, 2020 217.40 219.96 211.50 213.60 213.60 12,758,157
Jul 10, 2020 205.40 214.00 201.10 211.70 211.70 15,892,750
Jul 9, 2020 214.60 216.50 206.40 207.50 207.50 15,352,166
Jul 8, 2020 216.30 218.00 211.80 212.10 212.10 17,735,005
Jul 7, 2020 227.00 228.70 219.84 220.60 220.60 23,035,891
Jul 6, 2020 231.50 237.60 226.40 228.00 228.00 20,885,323
Jul 3, 2020 234.00 238.00 225.30 226.70 226.70 24,857,808
Jul 2, 2020 224.90 236.00 222.80 231.70 231.70 20,275,954
Jul 1, 2020 221.50 224.04 211.00 219.20 219.20 30,872,016
Jun 30, 2020 233.90 236.30 219.80 222.20 222.20 15,248,063
Jun 29, 2020 222.30 232.70 220.70 230.60 230.60 20,410,262
Jun 26, 2020 234.00 238.00 221.80 221.80 221.80 22,558,070
Jun 25, 2020 226.60 234.60 218.00 227.10 227.10 29,250,701
Jun 24, 2020 252.90 255.60 230.20 230.40 230.40 33,821,037
Jun 23, 2020 261.00 265.90 251.90 251.90 251.90 22,410,768
Jun 22, 2020 270.10 272.64 255.11 259.00 259.00 27,645,011
Jun 19, 2020 272.40 277.90 266.20 271.50 271.50 31,514,308
Jun 18, 2020 266.30 275.30 262.65 269.00 269.00 17,667,379
Jun 17, 2020 280.30 290.10 266.11 270.50 270.50 26,715,022
Jun 16, 2020 290.00 301.80 274.90 280.20 280.20 29,697,329
Jun 15, 2020 265.42 312.48 258.30 264.70 264.70 28,557,728
Jun 12, 2020 257.10 287.34 248.39 275.50 275.50 37,457,518
Jun 11, 2020 266.40 274.20 258.30 262.90 262.90 42,507,324
Jun 10, 2020 313.10 318.90 283.36 288.30 288.30 46,794,233
Jun 9, 2020 339.00 350.10 288.20 311.20 311.20 43,298,461
Jun 8, 2020 327.50 361.40 311.40 331.60 331.60 49,713,088
Jun 5, 2020 305.00 328.02 304.60 327.50 327.50 54,937,710
Jun 4, 2020 280.00 292.84 263.34 288.20 288.20 49,414,465
Jun 3, 2020 256.90 279.70 253.40 279.20 279.20 36,950,185
Jun 2, 2020 246.50 254.80 242.68 250.60 250.60 21,839,451
Jun 1, 2020 241.70 246.50 236.54 242.00 242.00 16,593,065
May 29, 2020 241.00 244.30 227.50 228.50 228.50 29,429,924
May 28, 2020 258.60 261.18 237.00 246.40 246.40 33,646,342
May 27, 2020 238.40 264.61 237.78 248.70 248.70 52,946,268
May 26, 2020 225.90 236.00 217.40 233.80 233.80 48,601,301
May 22, 2020 203.60 206.80 189.55 190.80 190.80 27,104,351
May 21, 2020 195.50 210.95 191.00 206.10 206.10 23,048,321
May 20, 2020 201.80 203.30 190.00 198.85 198.85 70,299,823
May 19, 2020 196.95 211.60 192.61 203.50 203.50 40,204,040
May 18, 2020 175.45 188.45 168.80 188.15 188.15 19,970,050
May 15, 2020 172.40 177.00 164.40 169.45 169.45 19,491,571
May 14, 2020 170.05 171.66 159.25 168.20 168.20 20,197,584
May 13, 2020 180.80 181.40 170.40 173.70 173.70 17,884,258
May 12, 2020 183.85 186.20 176.35 181.50 181.50 13,053,923
May 11, 2020 196.60 197.80 180.23 184.95 184.95 24,300,998
May 7, 2020 197.00 204.20 186.20 190.45 190.45 28,787,909
May 6, 2020 198.15 205.00 192.00 196.65 196.65 29,244,333
May 5, 2020 207.80 210.80 193.91 195.95 195.95 21,813,148
May 4, 2020 212.90 213.90 202.70 203.90 203.90 23,690,997
May 1, 2020 219.60 219.60 210.80 215.00 215.00 9,452,848
Apr 30, 2020 233.20 242.80 217.15 221.90 221.90 60,192,106
Apr 29, 2020 215.10 230.80 200.30 230.30 230.30 37,393,165
Apr 28, 2020 221.40 225.00 215.80 217.90 217.90 16,316,100
Apr 27, 2020 226.00 230.00 217.40 220.10 220.10 13,142,464
Apr 24, 2020 219.40 221.70 213.80 217.70 217.70 16,107,002
Apr 23, 2020 228.10 229.70 223.80 224.90 224.90 16,627,561
Apr 22, 2020 230.00 231.30 220.30 224.70 224.70 12,922,911
Apr 21, 2020 222.10 232.74 210.70 228.90 228.90 12,503,291
Apr 20, 2020 239.00 239.10 220.96 225.70 225.70 14,343,237
Apr 17, 2020 231.40 243.70 227.90 233.40 233.40 13,092,899
Apr 16, 2020 225.60 233.32 215.70 219.30 219.30 14,704,062
Apr 15, 2020 241.40 246.20 216.20 217.80 217.80 19,713,156
Apr 14, 2020 258.80 263.00 238.10 238.10 238.10 20,168,779
Apr 9, 2020 254.50 264.50 246.15 246.70 246.70 18,133,553
Apr 8, 2020 241.40 253.80 233.20 249.80 249.80 15,194,804
Apr 7, 2020 236.00 264.73 235.22 242.70 242.70 30,074,595
Apr 6, 2020 209.90 227.50 205.40 226.40 226.40 39,079,836
Apr 3, 2020 204.10 208.10 197.35 198.00 198.00 18,022,085
Apr 2, 2020 208.90 211.00 199.10 200.00 200.00 16,194,812
Apr 1, 2020 210.00 214.16 201.10 202.40 202.40 18,587,908
Mar 31, 2020 211.70 231.79 193.45 215.10 215.10 20,356,496
Mar 30, 2020 212.60 231.79 193.10 202.30 202.30 18,359,729
Mar 27, 2020 231.00 231.90 208.84 211.70 211.70 19,104,008
Mar 26, 2020 227.60 240.50 223.90 231.50 231.50 38,574,720
Mar 25, 2020 231.90 248.72 221.20 230.10 230.10 28,946,765
Mar 24, 2020 219.00 219.00 204.60 215.50 215.50 16,745,873
Mar 23, 2020 205.60 209.40 197.25 202.10 202.10 17,857,150
Mar 20, 2020 206.10 224.60 201.30 216.30 216.30 45,687,700
Mar 19, 2020 223.00 227.16 192.80 195.00 195.00 20,410,061
Mar 18, 2020 236.40 236.83 214.40 214.40 214.40 18,983,048
Mar 17, 2020 273.90 274.00 226.20 239.20 239.20 21,977,890
Mar 16, 2020 300.00 310.00 244.00 255.70 255.70 28,327,117
Mar 13, 2020 380.00 382.90 322.40 350.30 350.30 15,662,471
Mar 12, 2020 369.00 373.60 333.50 334.10 334.10 21,657,797
Mar 11, 2020 430.00 437.60 395.50 396.90 396.90 16,441,516
Mar 10, 2020 427.40 459.70 416.70 419.80 419.80 38,521,169
Mar 9, 2020 396.40 425.30 386.72 419.00 419.00 21,250,510
Mar 6, 2020 408.90 436.20 396.20 431.60 431.60 23,876,197
Mar 5, 2020 453.20 456.00 421.90 423.10 423.10 14,564,807
Mar 4, 2020 467.40 468.00 443.90 447.00 447.00 19,060,148
Mar 3, 2020 445.10 473.12 440.70 464.40 464.40 25,251,943
Mar 2, 2020 482.50 482.90 415.50 433.10 433.10 26,308,227
Feb 28, 2020 489.70 503.60 462.30 472.00 472.00 19,914,910
Feb 27, 2020 546.00 546.60 493.70 515.40 515.40 18,831,199
Feb 26, 2020 544.80 565.00 536.40 559.60 559.60 15,669,386
Feb 25, 2020 569.00 586.60 550.20 552.80 552.80 22,864,440
Feb 24, 2020 578.40 586.40 564.80 566.00 566.00 20,605,151
Feb 21, 2020 625.00 631.40 618.80 623.00 623.00 9,210,798
Feb 20, 2020 637.00 640.00 630.40 631.80 631.80 7,099,045
Feb 19, 2020 638.60 643.77 635.20 642.00 642.00 7,409,578
Feb 18, 2020 635.60 638.00 631.60 632.00 632.00 7,081,575
Feb 17, 2020 637.80 644.40 635.80 640.00 640.00 3,586,288
Feb 14, 2020 630.00 645.20 628.40 639.60 639.60 9,890,888
Feb 13, 2020 635.00 635.00 624.60 628.80 628.80 7,929,490
Feb 12, 2020 629.60 643.97 605.80 639.80 639.80 5,135,677
Feb 11, 2020 618.40 631.80 616.20 629.20 629.20 8,063,461
Feb 10, 2020 609.40 610.60 603.00 606.40 606.40 7,314,444
Feb 7, 2020 615.00 619.60 605.60 609.80 609.80 6,355,956
Feb 6, 2020 626.40 628.60 618.40 622.00 622.00 6,168,561
Feb 5, 2020 593.60 635.00 591.60 617.20 617.20 33,690,908
Feb 4, 2020 579.40 595.40 575.00 594.40 594.40 9,219,151
Feb 3, 2020 571.60 577.55 563.30 575.00 575.00 12,096,148
Jan 31, 2020 572.80 583.00 568.40 569.20 569.20 7,901,730
Jan 30, 2020 586.00 586.27 568.40 572.40 572.40 8,393,453
Jan 29, 2020 592.00 598.00 589.00 592.00 592.00 6,380,060
Jan 28, 2020 590.00 595.80 575.60 592.40 592.40 9,407,765
Jan 27, 2020 597.40 601.80 579.00 587.00 587.00 12,348,540
Jan 24, 2020 617.20 629.60 612.40 621.00 621.00 7,203,914
Jan 23, 2020 630.00 633.43 607.20 609.00 609.00 12,396,289
Jan 22, 2020 635.80 642.40 632.20 634.00 634.00 8,430,368
Jan 21, 2020 649.60 649.66 629.60 637.80 637.80 8,479,838
Jan 20, 2020 670.00 670.00 657.20 657.20 657.20 10,624,457
Jan 17, 2020 652.20 684.00 647.97 671.00 671.00 17,911,638
Jan 16, 2020 644.00 648.31 633.60 638.40 638.40 2,625,467
Jan 15, 2020 644.80 647.02 634.20 643.40 643.40 8,537,312
Jan 14, 2020 655.80 662.26 644.40 646.80 646.80 6,743,701
Jan 13, 2020 665.80 669.38 641.60 655.80 655.80 10,619,350
Jan 10, 2020 644.00 669.40 636.80 664.00 664.00 14,380,415
Jan 9, 2020 627.00 634.60 622.63 634.60 634.60 10,250,801
Jan 8, 2020 608.60 619.00 600.20 618.40 618.40 6,641,868
Jan 7, 2020 612.00 620.84 610.20 617.00 617.00 8,022,529
Jan 6, 2020 615.60 620.30 598.60 610.00 610.00 8,221,205
Jan 3, 2020 626.00 629.60 617.00 625.40 625.40 16,147,622
Jan 2, 2020 629.60 636.40 624.80 636.20 636.20 9,794,496
Dec 31, 2019 621.60 626.60 618.50 625.00 625.00 1,508,430
Dec 30, 2019 626.60 630.10 622.40 625.00 625.00 1,905,963
Dec 27, 2019 629.20 632.40 624.58 630.00 630.00 3,104,181
Dec 24, 2019 623.40 631.20 623.40 626.00 626.00 776,675
Dec 23, 2019 629.00 629.00 624.10 625.80 625.80 4,960,820
Dec 20, 2019 630.00 630.00 620.20 628.60 628.60 13,098,321
Dec 19, 2019 628.00 630.40 619.40 626.60 626.60 18,063,680
Dec 18, 2019 624.20 629.15 621.60 627.80 627.80 11,050,418
Dec 17, 2019 636.00 645.40 619.29 624.40 624.40 11,022,390
Dec 16, 2019 626.80 642.60 625.40 640.00 640.00 8,895,671
Dec 13, 2019 604.00 631.60 583.60 629.40 629.40 25,634,349
Dec 12, 2019 548.40 561.60 548.40 556.60 556.60 26,363,360
Dec 11, 2019 546.40 550.00 541.40 546.20 546.20 34,757,014
Dec 10, 2019 550.20 552.32 539.40 546.40 546.40 15,140,543
Dec 9, 2019 555.20 560.40 552.20 553.40 553.40 3,411,538
Dec 6, 2019 551.40 563.00 547.20 560.00 560.00 8,455,230
Dec 5, 2019 548.40 550.00 543.60 548.60 548.60 6,822,031
Dec 4, 2019 538.20 552.20 538.20 552.20 552.20 6,027,776
Dec 3, 2019 537.60 550.80 532.40 538.80 538.80 18,851,874
Dec 2, 2019 552.20 556.80 543.00 543.00 543.00 6,105,061
Nov 29, 2019 563.60 563.60 5.58 554.00 554.00 14,441,154
Nov 28, 2019 14.50 Dividend
Nov 28, 2019 560.00 566.80 559.00 562.40 562.40 3,525,808
Nov 27, 2019 571.60 575.00 567.93 572.00 557.50 9,457,295
Nov 26, 2019 567.20 571.28 562.80 571.00 556.53 17,597,745
Nov 25, 2019 560.00 567.48 558.20 565.80 551.46 6,421,492
Nov 22, 2019 548.60 555.60 546.40 555.20 541.13 6,119,068
Nov 21, 2019 546.20 548.63 541.40 546.60 532.74 24,002,465
Nov 20, 2019 552.40 558.00 546.60 550.80 536.84 12,145,211
Nov 19, 2019 551.20 557.60 547.80 553.80 539.76 12,417,136
Nov 18, 2019 560.80 563.00 546.80 548.60 534.69 15,763,684
Nov 15, 2019 546.60 559.89 542.20 557.40 543.27 7,195,889
Nov 14, 2019 538.40 544.40 533.80 542.20 528.46 3,538,830
Nov 13, 2019 540.40 541.60 532.20 539.60 525.92 3,382,719
Nov 12, 2019 542.60 547.80 540.00 543.00 529.24 15,691,232
Nov 11, 2019 540.60 545.80 532.40 541.00 527.29 5,786,944
Nov 8, 2019 538.00 545.40 527.39 541.60 527.87 10,466,666
Nov 7, 2019 548.00 556.56 542.00 544.60 530.79 10,868,413
Nov 6, 2019 545.60 550.20 543.20 545.40 531.57 5,557,111
Nov 5, 2019 551.00 552.60 542.40 542.40 528.65 6,146,126
Nov 4, 2019 552.00 555.00 544.40 547.80 533.91 7,456,969
Nov 1, 2019 532.60 543.51 530.80 542.60 528.85 22,568,996
Oct 31, 2019 517.00 533.40 499.50 531.20 517.73 11,383,287
Oct 30, 2019 529.20 530.40 516.60 519.80 506.62 6,406,441
Oct 29, 2019 520.20 527.80 515.40 523.60 510.33 6,907,852
Oct 28, 2019 520.40 525.20 509.17 519.40 506.23 5,000,486
Oct 25, 2019 514.60 521.63 509.17 520.60 507.40 5,716,466
Oct 24, 2019 514.60 522.60 512.80 518.00 504.87 7,525,949
Oct 23, 2019 512.80 520.60 507.61 511.80 498.83 6,281,118
Oct 22, 2019 524.00 527.40 513.60 515.20 502.14 7,479,224
Oct 21, 2019 509.40 528.60 507.76 525.00 511.69 11,104,103
Oct 18, 2019 508.00 519.20 507.20 508.60 495.71 6,073,051
Oct 17, 2019 508.20 531.40 505.96 513.20 500.19 13,176,581
Oct 16, 2019 515.00 515.00 501.60 511.40 498.44 12,026,121
Oct 15, 2019 496.80 517.60 494.50 515.20 502.14 11,375,679
Oct 14, 2019 498.90 503.78 462.20 494.40 481.87 6,631,840
Oct 11, 2019 463.20 503.80 461.60 498.90 486.25 16,258,464
Oct 10, 2019 460.10 467.23 458.20 461.10 449.41 4,036,934
Oct 9, 2019 458.60 464.44 456.80 458.10 446.49 4,994,793
Oct 8, 2019 471.00 472.40 451.60 461.20 449.51 6,439,355
Oct 7, 2019 456.40 470.10 450.60 468.60 456.72 5,512,604
Oct 4, 2019 458.00 458.00 449.60 454.70 443.17 4,769,088
Oct 3, 2019 464.90 464.90 448.00 452.80 441.32 8,470,529
Oct 2, 2019 475.10 477.10 463.40 463.90 452.14 6,236,719
Oct 1, 2019 478.90 485.20 475.80 475.80 463.74 6,505,843
Sep 30, 2019 471.80 478.50 471.80 475.00 462.96 6,750,865
Sep 27, 2019 461.80 474.20 458.80 474.20 462.18 6,152,110
Sep 26, 2019 466.70 472.90 454.10 461.00 449.31 14,655,107
Sep 25, 2019 473.50 480.10 472.00 480.10 467.93 2,997,393
Sep 24, 2019 474.00 484.35 470.90 477.80 465.69 5,512,313
Sep 23, 2019 477.10 486.50 468.40 471.30 459.35 12,886,507
Sep 20, 2019 467.00 478.50 465.20 477.80 465.69 19,790,191
Sep 19, 2019 452.40 466.90 448.10 466.90 455.06 22,428,203
Sep 18, 2019 441.50 450.04 434.68 450.00 438.59 10,636,834
Sep 17, 2019 444.50 445.46 434.10 441.60 430.41 7,472,076
Sep 16, 2019 447.70 452.40 432.40 445.10 433.82 11,832,122
Sep 13, 2019 456.00 463.70 451.80 457.30 445.71 8,032,035
Sep 12, 2019 455.50 457.80 447.90 456.20 444.64 12,377,113
Sep 11, 2019 444.10 455.60 443.90 451.70 440.25 6,048,518
Sep 10, 2019 424.70 449.30 424.00 440.70 429.53 11,720,443
Sep 9, 2019 430.00 430.10 416.80 423.50 412.76 6,001,389
Sep 6, 2019 430.10 433.00 426.00 430.10 419.20 4,855,944
Sep 5, 2019 428.40 431.80 424.90 431.60 420.66 6,455,655
Sep 4, 2019 421.40 428.80 421.40 424.20 413.45 3,910,734
Sep 3, 2019 423.80 426.10 416.70 417.70 407.11 4,576,850
Sep 2, 2019 420.80 429.10 420.80 425.20 414.42 3,197,885
Aug 30, 2019 425.00 429.60 420.50 421.70 411.01 3,738,078
Aug 29, 2019 417.20 426.50 413.86 425.40 414.62 5,620,485
Aug 28, 2019 421.90 423.00 411.80 416.70 406.14 7,215,314
Aug 27, 2019 419.50 429.30 415.90 422.70 411.98 4,977,051
Aug 23, 2019 422.00 431.00 419.80 419.80 409.16 4,939,678
Aug 22, 2019 418.30 427.70 416.00 420.30 409.65 5,046,731
Aug 21, 2019 417.10 423.00 416.70 420.30 409.65 3,929,045
Aug 20, 2019 424.50 426.20 414.90 415.90 405.36 9,607,237
Aug 19, 2019 429.10 434.00 423.30 423.90 413.15 4,081,285
Aug 16, 2019 417.40 421.81 411.50 421.80 411.11 3,985,665
Aug 15, 2019 426.00 428.10 413.60 416.30 405.75 5,734,018
Aug 14, 2019 444.00 449.50 424.10 425.10 414.32 7,745,258
Aug 13, 2019 447.70 447.70 436.10 444.40 433.13 8,273,546
Aug 12, 2019 456.40 458.80 444.90 448.80 437.42 3,961,237
Aug 9, 2019 462.80 463.96 447.83 452.80 441.32 3,767,283
Aug 8, 2019 458.10 470.20 454.00 464.10 452.34 5,567,367
Aug 7, 2019 446.00 457.20 442.80 456.80 445.22 6,373,538
Aug 6, 2019 445.30 455.10 439.96 446.20 434.89 7,636,627
Aug 5, 2019 448.00 477.50 440.20 444.50 433.23 10,409,039
Aug 2, 2019 421.70 448.34 418.40 448.20 436.84 19,271,691
Aug 1, 2019 425.80 427.40 413.50 413.50 403.02 6,915,329
Jul 31, 2019 416.00 429.80 416.00 424.40 413.64 10,748,864
Jul 30, 2019 439.10 441.32 413.60 414.80 404.28 13,860,699
Jul 29, 2019 438.00 443.64 436.70 438.60 427.48 5,859,565
Jul 26, 2019 443.60 445.20 436.40 438.00 426.90 5,721,767
Jul 25, 2019 457.40 459.00 440.70 444.70 433.43 6,730,887
Jul 24, 2019 453.80 456.00 446.70 454.70 443.17 5,599,587
Jul 23, 2019 450.20 453.80 442.30 453.80 442.30 14,827,696
Jul 22, 2019 450.20 458.50 449.10 450.80 439.37 7,452,144
Jul 19, 2019 456.10 459.40 449.60 450.10 438.69 8,043,776
Jul 18, 2019 462.00 466.30 451.60 456.00 444.44 30,680,634
Jul 17, 2019 466.60 470.10 459.30 462.80 451.07 5,121,663
Jul 16, 2019 456.20 471.90 456.00 466.90 455.06 19,168,389
Jul 15, 2019 457.10 459.10 451.70 455.20 443.66 3,330,226
Jul 12, 2019 456.80 457.90 450.40 456.00 444.44 5,334,759
Jul 11, 2019 448.00 453.90 442.20 450.90 439.47 6,844,762
Jul 10, 2019 443.10 452.80 441.70 446.90 435.57 7,110,813
Jul 9, 2019 448.40 450.80 440.50 443.10 431.87 5,958,215
Jul 8, 2019 452.00 455.70 447.60 450.30 438.89 5,661,624
Jul 5, 2019 457.70 465.10 451.90 456.50 444.93 9,038,966
Jul 4, 2019 35.00 Dividend
Jul 4, 2019 451.90 459.30 445.30 457.70 446.10 12,474,734
Jul 3, 2019 478.40 488.70 476.00 486.90 440.44 17,190,258
Jul 2, 2019 478.40 478.40 470.80 475.70 430.31 7,697,147
Jul 1, 2019 479.90 485.10 467.20 472.30 427.24 14,724,701
Jun 28, 2019 456.10 480.10 454.70 476.90 431.40 55,784,778
Jun 27, 2019 450.40 460.20 450.40 454.30 410.95 16,492,978
Jun 26, 2019 439.00 449.60 438.70 449.40 406.52 27,261,520
Jun 25, 2019 450.00 451.00 439.50 439.50 397.57 5,811,910
Jun 24, 2019 462.40 464.20 451.90 452.00 408.87 5,170,073
Jun 21, 2019 456.00 464.00 453.50 460.80 416.83 20,094,150
Jun 20, 2019 441.30 456.00 440.00 456.00 412.49 10,266,849
Jun 19, 2019 451.00 457.10 431.80 443.00 400.73 12,997,537
Jun 18, 2019 448.80 459.30 446.50 457.50 413.85 6,693,387
Jun 17, 2019 450.00 454.00 444.30 450.60 407.61 8,028,666
Jun 14, 2019 467.50 469.70 460.40 460.70 416.74 9,067,530
Jun 13, 2019 458.90 470.10 457.00 466.90 422.35 6,396,334
Jun 12, 2019 463.20 468.60 455.60 459.30 415.48 6,167,174
Jun 11, 2019 470.00 474.30 462.50 467.00 422.44 6,426,264
Jun 10, 2019 468.80 472.60 467.20 468.60 423.89 4,169,326
Jun 7, 2019 469.10 473.10 465.00 466.80 422.26 6,211,747
Jun 6, 2019 471.20 473.80 465.90 470.30 425.43 5,550,456
Jun 5, 2019 471.00 475.90 464.60 468.70 423.98 13,913,325
Jun 4, 2019 447.00 466.40 445.50 463.00 418.82 10,412,786
Jun 3, 2019 448.40 451.80 441.50 449.10 406.25 6,961,751
May 31, 2019 459.40 459.40 450.90 451.10 408.06 4,952,615
May 30, 2019 460.60 463.40 456.90 461.20 417.20 3,126,444
May 29, 2019 459.80 463.90 452.40 460.90 416.93 4,856,373
May 28, 2019 469.00 472.00 461.20 461.20 417.20 5,277,555
May 24, 2019 480.00 483.00 467.60 468.40 423.71 6,794,457
May 23, 2019 470.90 479.40 461.00 478.80 433.12 7,803,800
May 22, 2019 495.30 496.60 471.40 472.80 427.69 9,881,348
May 21, 2019 503.60 505.40 490.30 493.20 446.14 16,344,432
May 20, 2019 507.60 508.00 500.00 502.40 454.47 9,790,061
May 17, 2019 501.60 511.00 497.20 509.00 460.44 15,156,982
May 16, 2019 506.40 508.40 496.60 502.00 454.10 9,151,357
May 15, 2019 511.20 511.40 499.30 508.00 459.53 7,755,793
May 14, 2019 501.00 510.80 499.80 509.00 460.44 7,136,244
May 13, 2019 499.40 509.40 498.10 504.00 455.91 7,412,776
May 10, 2019 505.40 514.40 494.10 498.60 451.03 19,354,853
May 9, 2019 502.00 503.20 487.00 489.30 442.62 11,330,760
May 8, 2019 516.00 517.80 500.80 500.80 453.02 10,631,818
May 7, 2019 525.20 530.60 515.40 515.40 466.23 5,836,536
May 3, 2019 537.20 537.20 522.80 525.00 474.91 8,323,610
May 2, 2019 542.00 548.40 535.00 536.00 484.86 5,128,363
May 1, 2019 542.00 548.80 541.80 548.40 496.08 1,979,187
Apr 30, 2019 543.80 547.20 539.00 540.40 488.84 5,164,080
Apr 29, 2019 539.20 550.00 535.40 546.00 493.91 5,807,022
Apr 26, 2019 534.20 536.80 527.20 535.40 484.32 6,093,542
Apr 25, 2019 536.00 538.00 530.00 532.60 481.78 4,245,944
Apr 24, 2019 537.20 541.60 533.80 534.40 483.41 4,737,083
Apr 23, 2019 555.00 558.80 536.00 539.00 487.57 7,527,043
Apr 18, 2019 558.20 561.20 552.40 557.20 504.04 5,269,994
Apr 17, 2019 554.40 566.60 548.20 562.00 508.38 12,107,616
Apr 16, 2019 541.60 556.00 534.20 553.00 500.24 10,109,366
Apr 15, 2019 542.40 549.60 539.80 543.40 491.55 5,801,832
Apr 12, 2019 547.00 554.40 536.20 542.60 490.83 7,656,718
Apr 11, 2019 519.60 545.40 518.60 545.40 493.36 10,450,757
Apr 10, 2019 516.40 521.20 512.60 515.00 465.86 6,198,992
Apr 9, 2019 522.60 522.60 512.40 515.20 466.04 4,821,304
Apr 8, 2019 525.00 527.40 521.20 522.60 472.74 4,648,181
Apr 5, 2019 525.80 527.60 514.00 524.00 474.00 8,952,381
Apr 4, 2019 530.00 533.00 523.80 524.60 474.55 9,151,038
Apr 3, 2019 512.20 530.60 507.20 528.60 478.17 15,771,114
Apr 2, 2019 503.20 510.00 499.00 510.00 461.34 8,871,716
Apr 1, 2019 510.00 510.00 500.00 504.00 455.91 10,916,494
Mar 29, 2019 516.00 516.00 506.20 512.00 463.15 6,689,907
Mar 28, 2019 517.60 523.20 510.00 511.60 462.79 4,224,440
Mar 27, 2019 510.60 517.00 509.20 515.00 465.86 5,615,722
Mar 26, 2019 522.80 522.80 503.20 509.80 461.16 7,151,250
Mar 25, 2019 521.40 524.80 514.40 521.00 471.29 4,548,475
Mar 22, 2019 537.00 538.40 521.00 521.40 471.65 6,250,590
Mar 21, 2019 533.60 539.80 527.40 536.00 484.86 7,527,393
Mar 20, 2019 550.00 552.00 537.40 537.40 486.13 5,790,013
Mar 19, 2019 542.20 553.80 539.60 552.40 499.70 8,352,312
Mar 18, 2019 549.40 553.40 540.80 542.80 491.01 6,752,144
Mar 15, 2019 545.00 550.80 542.00 548.60 496.26 16,445,220
Mar 14, 2019 537.00 550.80 530.40 543.80 491.92 10,551,245
Mar 13, 2019 537.00 541.20 529.60 539.00 487.57 11,574,984
Mar 12, 2019 542.20 544.40 528.40 533.00 482.15 10,299,949
Mar 11, 2019 544.60 550.40 531.60 537.80 486.49 10,137,675
Mar 8, 2019 548.00 553.00 535.80 539.00 487.57 17,039,889
Mar 7, 2019 570.00 573.00 551.20 554.20 501.32 8,607,553
Mar 6, 2019 572.00 578.20 567.40 572.60 517.97 8,469,499
Mar 5, 2019 573.20 578.40 570.60 575.00 520.14 11,304,388
Mar 4, 2019 603.20 606.40 574.00 574.00 519.23 17,357,848
Mar 1, 2019 602.80 610.20 602.20 603.00 545.47 13,733,834
Feb 28, 2019 625.00 625.00 596.00 599.00 541.85 61,727,106
Feb 27, 2019 612.60 617.20 594.80 600.20 542.93 23,580,030
Feb 26, 2019 625.00 627.20 614.60 617.00 558.13 24,231,098
Feb 25, 2019 647.40 651.20 643.60 645.00 583.46 5,916,359
Feb 22, 2019 645.00 651.80 641.80 645.00 583.46 3,624,250
Feb 21, 2019 650.20 650.20 641.20 644.40 582.92 4,840,253
Feb 20, 2019 645.00 654.60 642.40 650.00 587.98 6,655,856
Feb 19, 2019 644.00 653.20 642.40 643.80 582.37 4,890,990
Feb 18, 2019 660.40 661.40 647.00 649.80 587.80 5,947,880
Feb 15, 2019 648.20 666.80 648.20 663.80 600.47 9,049,310
Feb 14, 2019 660.00 663.20 649.80 649.80 587.80 4,910,350
Feb 13, 2019 654.40 660.40 650.40 658.00 595.22 8,967,888
Feb 12, 2019 665.00 666.00 652.00 652.60 590.33 6,139,777
Feb 11, 2019 661.00 665.40 657.20 663.60 600.29 2,992,627
Feb 8, 2019 665.40 665.80 655.00 655.00 592.51 4,630,876
Feb 7, 2019 660.00 667.60 659.20 664.00 600.65 4,270,225
Feb 6, 2019 659.00 667.80 659.00 667.60 603.90 4,254,826
Feb 5, 2019 659.80 663.40 654.80 663.40 600.10 4,399,324
Feb 4, 2019 649.60 658.60 644.20 658.60 595.76 5,589,351
Feb 1, 2019 643.80 655.80 643.80 653.20 590.88 4,954,089
Jan 31, 2019 648.80 649.00 639.60 644.00 582.56 7,482,857
Jan 30, 2019 641.20 650.40 636.40 649.20 587.26 4,489,286
Jan 29, 2019 628.00 645.00 624.00 641.40 580.20 11,746,207
Jan 28, 2019 631.40 636.80 620.00 623.00 563.56 4,211,994
Jan 25, 2019 635.00 640.80 629.00 632.00 571.70 6,622,521
Jan 24, 2019 632.80 643.80 627.00 633.00 572.60 6,873,650
Jan 23, 2019 619.20 635.00 616.80 631.00 570.80 6,140,843
Jan 22, 2019 613.00 626.00 608.80 619.20 560.12 5,439,484
Jan 21, 2019 616.20 629.80 616.20 621.60 562.29 2,744,334
Jan 18, 2019 609.00 622.20 606.20 618.40 559.40 5,564,317
Jan 17, 2019 611.40 618.00 603.20 615.80 557.05 4,776,388
Jan 16, 2019 599.00 616.40 597.40 610.60 552.34 8,462,266
Jan 15, 2019 610.00 612.00 589.60 595.20 538.41 7,999,730
Jan 14, 2019 608.00 616.40 599.00 604.40 546.73 5,652,231
Jan 11, 2019 596.00 615.80 594.40 610.00 551.80 7,849,317
Jan 10, 2019 598.60 607.80 585.20 594.80 538.05 10,791,378
Jan 9, 2019 595.20 604.20 593.40 600.60 543.30 9,955,135
Jan 8, 2019 600.00 603.60 588.20 597.00 540.04 5,906,737
Jan 7, 2019 598.60 605.40 592.80 596.60 539.68 3,411,969
Jan 4, 2019 589.00 596.20 583.00 591.80 535.34 4,278,054
Jan 3, 2019 601.00 619.80 581.60 581.60 526.11 6,795,077
Jan 2, 2019 602.00 607.60 599.80 605.40 547.64 4,537,405
Dec 31, 2018 618.40 628.60 617.00 618.00 559.04 925,807
Dec 28, 2018 612.20 619.20 607.60 618.60 559.58 2,762,422
Dec 27, 2018 600.60 616.00 594.40 605.80 548.00 4,286,997
Dec 24, 2018 618.00 618.80 594.60 598.00 540.94 1,312,450
Dec 21, 2018 610.00 617.00 607.40 613.60 555.06 8,643,732
Dec 20, 2018 598.80 615.00 590.00 612.80 554.33 5,714,306
Dec 19, 2018 611.20 619.80 605.40 609.00 550.89 6,910,189
Dec 18, 2018 599.00 612.60 595.20 608.80 550.71 6,184,130
Dec 17, 2018 621.20 621.20 593.20 597.40 540.40 7,627,273
Dec 14, 2018 605.80 624.60 593.80 618.60 559.58 5,513,621
Dec 13, 2018 611.40 618.40 606.40 610.40 552.16 4,033,805
Dec 12, 2018 601.00 611.40 594.20 605.80 548.00 4,715,019
Dec 11, 2018 583.00 600.60 580.40 598.20 541.13 4,650,426
Dec 10, 2018 603.00 605.80 583.80 584.00 528.28 8,898,185
Dec 7, 2018 611.40 615.80 604.20 604.20 546.55 5,246,045
Dec 6, 2018 613.40 613.40 599.80 606.80 548.90 7,694,332
Dec 5, 2018 602.80 626.00 598.40 620.40 561.21 7,204,783
Dec 4, 2018 625.00 633.60 608.00 608.80 550.71 10,990,451
Dec 3, 2018 638.20 638.20 618.20 626.00 566.27 8,707,283
Nov 30, 2018 627.20 631.00 622.60 625.60 565.91 6,086,384
Nov 29, 2018 14.50 Dividend
Nov 29, 2018 630.60 639.00 623.20 626.40 566.63 5,340,345
Nov 28, 2018 660.00 660.00 631.80 632.40 558.95 6,207,682
Nov 27, 2018 655.40 669.40 648.80 657.00 580.69 18,161,968
Nov 26, 2018 653.20 660.00 651.60 659.80 583.16 15,118,727
Nov 23, 2018 638.20 649.80 638.20 648.20 572.91 4,505,254
Nov 22, 2018 640.00 642.00 632.40 639.20 564.96 3,947,021
Nov 21, 2018 632.80 644.60 632.80 641.00 566.55 9,454,497
Nov 20, 2018 634.20 637.60 614.80 629.80 556.65 10,005,554
Nov 19, 2018 638.80 651.20 635.40 635.40 561.60 8,247,029
Nov 16, 2018 633.60 643.00 627.80 634.40 560.71 9,722,824
Nov 15, 2018 652.60 657.80 618.20 630.80 557.53 15,556,211
Nov 14, 2018 655.20 663.60 646.00 648.80 573.44 8,055,936
Nov 13, 2018 641.20 653.60 637.60 653.20 577.33 7,489,869
Nov 12, 2018 648.00 648.60 630.40 637.60 563.54 6,699,928
Nov 9, 2018 631.00 643.40 629.60 643.40 568.67 4,646,502
Nov 8, 2018 630.60 632.40 622.40 631.60 558.24 8,110,044
Nov 7, 2018 612.40 630.80 612.40 629.40 556.29 5,341,068
Nov 6, 2018 615.00 620.00 608.80 611.00 540.03 3,020,757
Nov 5, 2018 616.60 620.40 612.80 614.00 542.68 5,043,818
Nov 2, 2018 631.00 651.60 614.00 614.20 542.86 10,719,290
Nov 1, 2018 600.00 623.40 597.80 618.00 546.22 9,108,627
Oct 31, 2018 595.00 605.20 589.20 603.40 533.31 8,194,676
Oct 30, 2018 597.00 598.60 580.00 586.40 518.29 6,926,287
Oct 29, 2018 587.60 608.60 586.40 593.60 524.65 6,744,954
Oct 26, 2018 599.00 607.60 580.60 585.60 517.58 10,693,116
Oct 25, 2018 558.60 587.40 558.60 587.40 519.17 13,097,627
Oct 24, 2018 570.00 574.20 564.80 565.80 500.08 6,314,286
Oct 23, 2018 554.00 564.40 547.00 561.40 496.19 7,214,863
Oct 22, 2018 562.00 571.40 559.60 560.40 495.31 4,890,812
Oct 19, 2018 576.60 576.60 553.60 557.00 492.30 6,874,085
Oct 18, 2018 582.80 588.20 575.40 575.40 508.57 4,858,829
Oct 17, 2018 596.00 599.00 581.20 584.20 516.34 4,391,598
Oct 16, 2018 581.00 596.80 580.60 594.80 525.71 7,809,344
Oct 15, 2018 583.40 588.80 576.60 582.80 515.11 3,972,636
Oct 12, 2018 585.20 593.60 584.40 585.60 517.58 7,428,586
Oct 11, 2018 581.00 588.00 571.00 581.80 514.22 8,797,793
Oct 10, 2018 608.00 610.40 589.80 591.40 522.71 7,846,829
Oct 9, 2018 608.20 615.00 602.80 607.60 537.03 4,634,462
Oct 8, 2018 605.40 612.00 595.00 607.40 536.85 8,157,625
Oct 5, 2018 618.20 618.20 610.00 611.40 540.38 6,610,975
Oct 4, 2018 631.20 632.40 616.40 616.40 544.80 10,959,239
Oct 3, 2018 631.40 640.40 630.40 634.20 560.54 7,572,565
Oct 2, 2018 641.60 641.60 629.60 634.00 560.36 12,199,173
Oct 1, 2018 648.40 656.40 633.00 643.20 568.49 11,022,039
Sep 28, 2018 654.20 666.00 648.40 660.20 583.52 7,182,608
Sep 27, 2018 656.20 661.20 650.80 655.60 579.45 7,915,748
Sep 26, 2018 654.40 659.80 643.20 659.60 582.99 9,502,195
Sep 25, 2018 685.40 686.80 659.00 659.40 582.81 14,212,302
Sep 24, 2018 688.00 694.20 684.60 686.60 606.85 3,931,244
Sep 21, 2018 691.20 697.20 688.00 694.80 614.10 10,136,007
Sep 20, 2018 686.00 692.60 683.80 686.40 606.67 3,934,390
Sep 19, 2018 686.20 691.00 685.40 687.00 607.20 3,599,369
Sep 18, 2018 688.40 692.40 682.00 686.60 606.85 4,402,606
Sep 17, 2018 684.00 687.20 681.60 685.60 605.97 3,596,974
Sep 14, 2018 684.80 687.40 677.60 683.00 603.67 3,946,480
Sep 13, 2018 674.60 682.80 673.20 680.40 601.37 4,932,211
Sep 12, 2018 665.60 677.60 665.60 674.20 595.89 5,126,930
Sep 11, 2018 665.80 667.20 657.20 667.00 589.53 4,607,132
Sep 10, 2018 672.40 676.00 661.80 666.80 589.35 4,219,690
Sep 7, 2018 655.00 672.60 642.00 672.00 593.95 9,806,590
Sep 6, 2018 695.00 695.00 681.00 681.20 602.08 5,941,936
Sep 5, 2018 693.60 703.20 692.20 694.40 613.74 5,725,201
Sep 4, 2018 704.40 707.20 690.40 695.80 614.98 3,707,879
Sep 3, 2018 694.80 702.60 693.60 700.00 618.69 5,641,985
Aug 31, 2018 707.00 707.40 690.80 690.80 610.56 6,140,420
Aug 30, 2018 707.40 707.80 691.60 694.40 613.74 4,232,896
Aug 29, 2018 715.00 718.40 705.20 706.80 624.70 3,359,075
Aug 28, 2018 714.00 715.40 708.20 711.40 628.77 5,026,357
Aug 24, 2018 705.20 708.40 700.60 705.60 623.64 2,836,679
Aug 23, 2018 703.60 708.20 702.20 703.20 621.52 4,986,425
Aug 22, 2018 701.80 705.20 700.00 703.00 621.35 5,433,706
Aug 21, 2018 699.00 711.80 699.00 703.00 621.35 4,453,117
Aug 20, 2018 688.40 703.20 687.40 701.60 620.11 4,440,793
Aug 17, 2018 685.20 692.80 683.40 688.60 608.62 3,710,613
Aug 16, 2018 681.60 693.80 679.00 689.80 609.68 4,499,475
Aug 15, 2018 684.80 685.60 673.40 678.00 599.25 2,732,089
Aug 14, 2018 680.00 686.80 679.40 682.20 602.96 3,734,276
Aug 13, 2018 676.80 678.20 666.60 676.80 598.19 9,434,236
Aug 10, 2018 685.40 690.60 677.00 679.00 600.13 4,878,890
Aug 9, 2018 688.20 689.00 681.20 686.00 606.32 2,921,911
Aug 8, 2018 677.80 687.60 677.80 686.20 606.50 3,726,647
Aug 7, 2018 673.20 683.80 671.40 679.20 600.31 6,581,766
Aug 6, 2018 675.60 678.40 667.80 672.40 594.30 5,161,316
Aug 3, 2018 681.60 682.20 651.00 669.80 592.00 12,604,695
Aug 2, 2018 688.80 690.40 675.00 685.00 605.44 8,948,458
Aug 1, 2018 713.60 718.40 693.20 697.00 616.04 9,808,064
Jul 31, 2018 695.20 714.60 691.80 710.00 627.53 10,280,493
Jul 30, 2018 690.40 697.20 688.20 693.40 612.86 5,336,564
Jul 27, 2018 683.60 691.40 683.60 691.20 610.92 3,858,280
Jul 26, 2018 670.20 688.20 670.00 681.20 602.08 6,193,584
Jul 25, 2018 677.00 682.60 665.20 665.40 588.11 17,910,659
Jul 24, 2018 680.60 688.40 677.20 677.20 598.54 13,132,330
Jul 23, 2018 679.40 679.40 671.20 676.60 598.01 4,013,418
Jul 20, 2018 690.80 690.80 678.00 687.20 607.38 4,281,023
Jul 19, 2018 692.00 698.20 688.80 691.00 610.74 4,540,964
Jul 18, 2018 687.20 694.60 685.20 693.80 613.21 5,237,561
Jul 17, 2018 672.80 686.00 672.80 683.00 603.67 5,564,857
Jul 16, 2018 671.80 675.60 663.60 665.20 587.94 10,247,082
Jul 13, 2018 670.20 674.20 668.00 668.20 590.59 3,501,802
Jul 12, 2018 672.80 678.20 662.40 666.00 588.64 6,252,448
Jul 11, 2018 674.60 675.00 667.40 670.80 592.89 4,348,065
Jul 10, 2018 685.00 687.80 674.80 677.00 598.37 8,270,233
Jul 9, 2018 674.00 685.20 672.80 682.80 603.49 5,249,527
Jul 6, 2018 672.80 674.40 666.60 669.40 591.65 10,413,694
Jul 5, 2018 668.00 676.60 667.00 669.60 591.82 6,171,910
Jul 4, 2018 661.60 667.80 659.40 667.00 589.53 6,399,426
Jul 3, 2018 654.60 672.00 654.60 663.20 586.17 8,258,683
Jul 2, 2018 660.00 661.80 653.20 653.20 577.33 5,967,733
Jun 29, 2018 667.00 677.20 664.00 664.00 586.88 7,605,849
Jun 28, 2018 14.50 Dividend
Jun 28, 2018 655.60 664.40 654.40 660.40 583.69 8,232,714
Jun 27, 2018 680.00 680.00 657.00 669.40 578.83 9,926,571
Jun 26, 2018 699.20 699.40 672.40 673.20 582.12 11,659,979
Jun 25, 2018 724.60 725.60 697.40 697.80 603.39 7,307,952
Jun 22, 2018 718.80 727.00 718.80 726.60 628.29 5,225,076
Jun 21, 2018 726.00 726.00 715.20 718.60 621.38 4,687,590
Jun 20, 2018 722.00 726.80 719.40 723.60 625.70 4,252,825
Jun 19, 2018 712.40 723.80 710.80 717.40 620.34 13,429,233
Jun 18, 2018 712.20 724.80 711.80 718.60 621.38 19,826,575
Jun 15, 2018 714.60 715.80 707.60 713.60 617.05 13,705,171
Jun 14, 2018 708.20 719.20 704.20 715.20 618.44 22,697,401
Jun 13, 2018 699.20 722.00 696.00 712.20 615.84 6,009,651
Jun 12, 2018 700.00 702.40 697.00 699.40 604.77 3,595,813
Jun 11, 2018 690.60 698.20 688.20 697.80 603.39 7,267,299
Jun 8, 2018 690.40 693.00 685.60 689.80 596.47 3,958,460
Jun 7, 2018 698.00 702.20 693.20 695.00 600.97 5,518,448
Jun 6, 2018 683.80 694.40 682.00 691.40 597.86 8,212,515
Jun 5, 2018 700.20 702.20 675.80 679.80 587.83 10,618,246
Jun 4, 2018 689.20 706.60 688.00 704.40 609.10 7,804,849
Jun 1, 2018 685.20 691.00 680.00 685.80 593.01 5,116,754
May 31, 2018 688.40 690.40 678.20 680.60 588.52 6,014,808
May 30, 2018 693.00 693.40 682.80 684.80 592.15 5,240,427
May 29, 2018 697.60 700.60 686.20 691.60 598.03 7,116,240
May 25, 2018 688.60 701.80 686.20 701.20 606.33 9,935,911
May 24, 2018 687.80 689.80 683.40 684.60 591.98 5,965,914
May 23, 2018 693.00 696.00 681.20 686.00 593.19 7,294,762
May 22, 2018 693.80 705.60 693.20 702.60 607.54 5,686,446
May 21, 2018 685.40 694.40 679.20 693.40 599.59 7,765,773
May 18, 2018 689.60 694.20 680.20 682.60 590.25 9,170,849
May 17, 2018 683.40 691.20 681.60 688.00 594.92 9,478,332
May 16, 2018 686.00 690.20 677.40 683.40 590.94 8,736,793
May 15, 2018 691.00 697.20 685.40 685.80 593.01 10,269,965
May 14, 2018 695.20 700.00 690.80 691.80 598.20 5,603,333
May 11, 2018 695.00 699.40 692.40 698.00 603.56 10,175,728
May 10, 2018 691.00 707.40 690.80 693.20 599.41 7,373,658
May 9, 2018 695.00 695.00 681.20 694.40 600.45 8,224,781
May 8, 2018 676.60 701.60 676.00 700.20 605.47 12,230,251
May 4, 2018 659.40 679.20 655.00 678.00 586.27 16,946,284
May 3, 2018 649.00 649.00 637.00 640.60 553.93 8,709,758
May 2, 2018 645.20 652.80 639.60 648.40 560.67 8,507,839
May 1, 2018 629.80 647.40 629.20 641.20 554.45 3,785,774
Apr 30, 2018 631.20 636.60 628.00 630.20 544.94 3,833,001
Apr 27, 2018 621.80 630.20 620.60 630.20 544.94 5,883,157
Apr 26, 2018 622.00 625.60 614.60 620.20 536.29 9,459,748
Apr 25, 2018 624.00 624.20 617.20 622.80 538.54 5,786,046
Apr 24, 2018 618.00 627.00 615.60 627.00 542.17 4,972,169
Apr 23, 2018 609.80 619.60 606.20 618.20 534.56 3,849,241
Apr 20, 2018 612.80 617.40 607.40 611.00 528.33 4,531,750
Apr 19, 2018 617.00 617.60 610.00 612.40 529.54 4,938,498
Apr 18, 2018 615.80 616.00 608.60 615.80 532.48 5,923,049
Apr 17, 2018 615.60 617.20 611.60 613.20 530.24 3,268,029
Apr 16, 2018 610.40 619.80 610.40 614.60 531.45 6,420,888
Apr 13, 2018 614.00 625.60 608.40 609.00 526.60 5,882,190
Apr 12, 2018 615.00 623.20 592.40 608.60 526.26 16,272,091
Apr 11, 2018 624.60 629.20 607.80 615.60 532.31 7,072,854
Apr 10, 2018 628.00 633.20 624.80 627.20 542.34 4,431,634
Apr 9, 2018 618.00 625.40 618.00 624.80 540.27 3,450,902
Apr 6, 2018 612.80 620.60 611.60 615.60 532.31 3,882,235
Apr 5, 2018 611.00 615.80 606.80 614.40 531.27 4,794,715
Apr 4, 2018 606.40 609.00 600.60 604.20 522.45 4,780,081
Apr 3, 2018 604.80 613.60 600.80 609.60 527.12 6,431,625
Mar 29, 2018 596.80 620.20 594.60 614.60 531.45 5,276,664
Mar 28, 2018 597.40 600.60 587.40 597.00 516.23 3,968,893
Mar 27, 2018 601.60 607.60 600.20 603.40 521.76 5,435,498
Mar 26, 2018 600.40 603.60 594.80 598.20 517.27 3,406,965
Mar 23, 2018 600.20 604.40 592.40 599.00 517.96 6,346,508
Mar 22, 2018 610.60 618.00 606.00 610.60 527.99 5,427,246
Mar 21, 2018 628.40 629.20 612.60 614.80 531.62 4,882,305
Mar 20, 2018 625.00 630.60 621.60 629.20 544.07 3,933,480
Mar 19, 2018 630.60 632.20 622.80 624.80 540.27 4,891,858
Mar 16, 2018 627.80 635.60 627.80 631.80 546.32 5,496,506
Mar 15, 2018 633.00 634.20 626.80 628.80 543.73 6,092,427
Mar 14, 2018 628.00 634.60 626.80 632.40 546.84 6,027,360
Mar 13, 2018 629.00 632.40 625.80 630.20 544.94 4,759,261
Mar 12, 2018 625.60 629.80 622.40 628.00 543.03 5,523,285
Mar 9, 2018 628.60 630.00 614.60 624.00 539.57 7,774,465
Mar 8, 2018 625.00 630.60 621.00 629.00 543.90 7,991,552
Mar 7, 2018 609.00 625.40 608.40 621.80 537.67 11,814,214
Mar 6, 2018 608.00 613.60 604.40 611.00 528.33 7,735,448
Mar 5, 2018 616.00 619.40 605.40 614.00 530.93 9,790,267
Mar 2, 2018 618.60 618.80 608.80 615.00 531.79 8,217,976
Mar 1, 2018 614.80 627.80 614.40 623.60 539.23 8,789,534
Feb 28, 2018 601.00 617.00 598.80 614.60 531.45 10,679,851
Feb 27, 2018 603.80 608.40 602.80 603.40 521.76 6,784,073
Feb 26, 2018 592.20 602.80 589.80 602.80 521.24 8,600,782
Feb 23, 2018 609.00 610.20 585.20 587.20 507.75 19,585,962
Feb 22, 2018 612.40 626.20 612.20 622.60 538.36 8,022,328
Feb 21, 2018 613.40 619.00 611.80 616.80 533.35 5,661,601
Feb 20, 2018 619.40 619.60 611.20 616.00 532.66 4,509,015
Feb 19, 2018 610.60 620.60 609.00 616.00 532.66 5,660,612
Feb 16, 2018 604.40 611.80 602.60 608.00 525.74 6,703,299
Feb 15, 2018 605.00 610.00 599.00 602.80 521.24 6,035,739
Feb 14, 2018 606.80 608.00 597.20 601.20 519.86 4,879,081
Feb 13, 2018 604.00 610.00 601.00 602.20 520.72 4,840,329
Feb 12, 2018 600.00 605.80 596.20 602.60 521.07 6,267,542
Feb 9, 2018 594.00 599.40 589.60 591.40 511.39 5,989,266
Feb 8, 2018 611.60 616.40 595.40 596.60 515.88 9,778,324
Feb 7, 2018 620.40 622.00 608.60 621.20 537.15 9,286,319
Feb 6, 2018 605.20 628.00 600.00 617.80 534.21 10,517,896
Feb 5, 2018 627.00 629.20 611.00 625.80 541.13 5,763,281
Feb 2, 2018 647.20 647.20 628.80 629.60 544.42 8,293,400
Feb 1, 2018 643.00 653.80 641.00 646.80 559.29 6,354,602
Jan 31, 2018 640.20 644.20 637.80 640.20 553.58 5,022,827
Jan 30, 2018 648.00 649.20 636.00 638.60 552.20 7,143,398
Jan 29, 2018 648.60 651.00 645.20 649.60 561.71 4,957,902
Jan 26, 2018 640.00 651.20 636.00 650.00 562.06 8,887,444
Jan 25, 2018 647.40 650.60 632.80 637.20 550.99 8,360,719
Jan 24, 2018 658.80 660.20 649.40 649.40 561.54 7,675,471
Jan 23, 2018 655.00 670.60 655.00 659.80 570.53 7,796,458
Jan 22, 2018 658.20 658.20 648.80 650.20 562.23 8,432,425
Jan 19, 2018 650.00 659.40 646.80 658.40 569.32 5,866,538
Jan 18, 2018 650.60 654.60 647.40 647.80 560.15 4,747,432
Jan 17, 2018 659.20 659.60 646.80 648.00 560.33 5,027,392
Jan 16, 2018 655.60 661.20 653.00 658.60 569.49 11,951,933
Jan 15, 2018 672.20 672.20 654.00 654.40 565.86 7,476,723
Jan 12, 2018 671.20 676.60 664.40 668.80 578.31 20,484,678
Jan 11, 2018 660.20 669.60 651.60 668.00 577.62 10,015,313
Jan 10, 2018 661.40 663.00 651.00 657.40 568.46 12,784,825
Jan 9, 2018 662.60 667.40 655.60 664.00 574.16 4,200,453
Jan 8, 2018 663.80 669.40 659.20 662.60 572.95 5,468,421
Jan 5, 2018 665.00 669.20 660.40 664.00 574.16 7,514,174
Jan 4, 2018 671.20 673.00 663.00 664.60 574.68 7,148,047
Jan 3, 2018 667.00 680.60 666.60 667.80 577.45 7,149,504
Jan 2, 2018 665.00 668.80 647.00 668.80 578.31 8,935,543
Dec 29, 2017 647.50 651.00 644.50 651.00 562.92 1,889,785
Dec 28, 2017 647.00 649.50 645.00 648.00 560.33 2,945,052
Dec 27, 2017 646.00 648.50 642.50 648.50 560.76 2,938,507
Dec 22, 2017 644.50 648.50 641.50 645.00 557.73 1,971,020
Dec 21, 2017 646.00 651.50 642.00 650.50 562.49 5,826,466
Dec 20, 2017 643.50 646.50 639.00 646.50 559.03 3,906,335
Dec 19, 2017 638.00 645.00 637.50 643.00 556.00 7,523,074
Dec 18, 2017 633.50 640.50 630.00 636.50 550.38 6,149,165
Dec 15, 2017 633.00 636.00 627.00 633.50 547.79 8,941,725
Dec 14, 2017 636.00 639.00 633.00 633.00 547.36 10,113,927
Dec 13, 2017 630.50 640.50 630.50 635.00 549.09 18,913,519
Dec 12, 2017 633.50 634.50 622.50 633.00 547.36 6,885,149
Dec 11, 2017 639.50 640.50 631.00 633.00 547.36 5,657,200
Dec 8, 2017 625.50 640.50 622.50 636.50 550.38 8,043,967
Dec 7, 2017 622.00 628.00 619.50 623.50 539.14 15,155,687
Dec 6, 2017 620.00 622.50 615.00 620.00 536.12 10,216,346
Dec 5, 2017 621.50 624.50 611.00 621.00 536.98 16,967,414
Dec 4, 2017 618.00 625.00 614.00 619.00 535.25 26,610,507
Dec 1, 2017 615.00 622.00 607.00 611.50 528.77 7,718,857
Nov 30, 2017 12.50 Dividend
Nov 30, 2017 600.50 615.50 597.00 613.00 530.06 7,872,920
Nov 29, 2017 609.00 618.50 606.00 610.00 516.66 9,983,274
Nov 28, 2017 605.50 615.00 605.00 610.50 517.08 10,140,699
Nov 27, 2017 596.00 607.00 595.50 603.50 511.15 13,210,381
Nov 24, 2017 595.00 602.00 593.50 596.00 504.80 6,583,906
Nov 23, 2017 601.50 605.50 596.50 596.50 505.23 4,392,277
Nov 22, 2017 605.50 611.00 601.00 601.00 509.04 6,685,707
Nov 21, 2017 601.00 610.00 599.00 605.50 512.85 18,142,543
Nov 20, 2017 600.00 602.00 598.00 599.00 507.34 3,376,413
Nov 17, 2017 602.00 606.29 597.64 598.00 506.50 6,110,610
Nov 16, 2017 588.50 604.41 588.50 601.50 509.46 17,377,322
Nov 15, 2017 586.00 590.50 581.46 589.00 498.87 8,614,119
Nov 14, 2017 587.50 594.93 584.17 589.50 499.30 23,056,461
Nov 13, 2017 599.00 599.00 578.88 587.50 497.60 8,980,081
Nov 10, 2017 597.00 601.50 593.50 597.00 505.65 8,820,315
Nov 9, 2017 604.00 606.50 595.00 596.00 504.80 7,916,723
Nov 8, 2017 613.00 613.00 593.42 602.50 510.31 9,536,182
Nov 7, 2017 618.00 625.00 610.50 610.50 517.08 6,772,364
Nov 6, 2017 623.00 627.00 614.50 619.50 524.71 10,212,451
Nov 3, 2017 639.00 644.75 617.50 621.50 526.40 17,822,146
Nov 2, 2017 632.50 639.36 619.70 631.00 534.45 16,422,848
Nov 1, 2017 640.50 643.50 634.00 635.50 538.26 9,646,977
Oct 31, 2017 637.00 639.56 631.50 636.00 538.68 16,091,193
Oct 30, 2017 628.00 638.50 610.50 635.00 537.83 17,455,591
Oct 27, 2017 660.00 662.00 623.50 623.50 528.09 18,185,307
Oct 26, 2017 666.00 672.50 659.83 670.00 567.48 11,327,628
Oct 25, 2017 657.00 679.77 650.33 667.50 565.36 12,798,245
Oct 24, 2017 655.50 662.00 652.50 660.00 559.01 6,906,595
Oct 23, 2017 658.00 659.51 653.00 657.00 556.47 7,651,150
Oct 20, 2017 648.00 663.50 648.00 657.50 556.89 7,695,942
Oct 19, 2017 653.00 655.00 642.56 651.00 551.39 6,447,670
Oct 18, 2017 637.00 656.00 630.50 652.50 552.66 16,627,008
Oct 17, 2017 617.00 638.64 611.50 635.50 538.26 9,754,504
Oct 16, 2017 621.50 623.08 616.50 619.00 524.28 4,486,830
Oct 13, 2017 624.50 629.68 618.50 621.50 526.40 5,191,620
Oct 12, 2017 621.50 630.67 621.24 626.50 530.64 6,454,365
Oct 11, 2017 610.00 625.25 610.00 623.50 528.09 8,238,909
Oct 10, 2017 608.00 609.50 601.00 608.00 514.97 8,425,968
Oct 9, 2017 612.50 616.50 607.00 609.50 516.24 4,765,315
Oct 6, 2017 618.00 618.50 608.93 614.50 520.47 5,514,809
Oct 5, 2017 617.50 618.00 603.86 617.50 523.01 8,905,067
Oct 4, 2017 619.50 624.50 615.25 615.50 521.32 9,751,178
Oct 3, 2017 607.00 623.27 606.50 622.50 527.25 9,647,614
Oct 2, 2017 593.00 608.00 590.00 607.50 514.54 8,753,520
Sep 29, 2017 596.00 599.50 590.14 593.50 502.68 5,292,172
Sep 28, 2017 599.00 600.00 583.50 594.50 503.53 6,296,855
Sep 27, 2017 583.50 599.50 581.00 599.00 507.34 10,438,885
Sep 26, 2017 585.50 589.02 580.13 584.00 494.64 9,632,473
Sep 25, 2017 585.00 594.88 585.00 587.00 497.18 8,957,098
Sep 22, 2017 586.00 597.00 585.34 588.00 498.03 6,102,018
Sep 21, 2017 594.50 598.36 586.00 586.00 496.33 9,321,436
Sep 20, 2017 606.00 607.50 595.25 596.50 505.23 5,237,908
Sep 19, 2017 590.50 607.60 590.50 606.50 513.70 7,596,937
Sep 18, 2017 593.50 596.50 588.59 591.00 500.57 5,565,350
Sep 15, 2017 593.50 596.50 589.00 591.50 500.99 8,574,061
Sep 14, 2017 601.00 605.04 594.00 595.50 504.38 7,697,944
Sep 13, 2017 597.50 605.10 596.50 601.00 509.04 7,470,401
Sep 12, 2017 594.00 605.01 593.00 598.50 506.92 8,420,674
Sep 11, 2017 595.50 609.87 594.00 607.50 514.54 7,707,632
Sep 8, 2017 590.50 598.06 585.50 593.50 502.68 6,175,304
Sep 7, 2017 594.00 596.50 587.83 590.50 500.14 10,650,298
Sep 6, 2017 592.00 597.00 587.00 589.50 499.30 11,323,062
Sep 5, 2017 605.50 610.00 594.00 595.00 503.96 7,373,923
Sep 4, 2017 613.00 616.88 600.78 603.50 511.15 5,617,578
Sep 1, 2017 612.50 622.18 608.19 617.00 522.59 5,186,193
Aug 31, 2017 603.50 613.36 600.94 611.50 517.93 6,465,067
Aug 30, 2017 611.50 613.50 600.50 601.00 509.04 7,807,371
Aug 29, 2017 615.00 615.50 601.53 609.50 516.24 7,387,781
Aug 25, 2017 617.00 624.00 614.50 616.50 522.17 5,436,339
Aug 24, 2017 613.00 620.00 609.81 618.00 523.44 6,267,586
Aug 23, 2017 616.00 620.50 606.99 612.00 518.35 7,683,129
Aug 22, 2017 617.00 621.00 609.50 614.50 520.47 5,989,350
Aug 21, 2017 609.50 620.21 608.50 616.50 522.17 5,381,084
Aug 18, 2017 611.00 616.19 601.50 611.50 517.93 9,750,760
Aug 17, 2017 630.00 633.00 620.00 624.00 528.52 5,354,973
Aug 16, 2017 633.00 638.50 626.50 630.50 534.02 5,215,283
Aug 15, 2017 614.50 631.00 614.00 631.00 534.45 9,192,346
Aug 14, 2017 605.00 614.73 605.00 613.00 519.20 7,580,943
Aug 11, 2017 610.00 672.46 598.00 603.50 511.15 15,392,789
Aug 10, 2017 613.50 616.50 608.50 611.50 517.93 17,283,012
Aug 9, 2017 619.00 624.50 608.69 614.00 520.05 10,952,823
Aug 8, 2017 623.00 625.50 616.50 625.00 529.36 6,413,577
Aug 7, 2017 620.00 622.50 614.32 621.50 526.40 7,507,181
Aug 4, 2017 607.50 620.07 604.69 617.50 523.01 10,302,565
Aug 3, 2017 598.00 608.50 592.50 607.50 514.54 9,064,538
Aug 2, 2017 600.00 609.50 593.00 596.50 505.23 10,791,580
Aug 1, 2017 580.50 602.00 579.00 597.50 506.07 11,838,571
Jul 31, 2017 593.50 593.50 578.00 578.00 489.56 11,003,870
Jul 28, 2017 603.00 614.08 582.50 593.50 502.68 13,313,432
Jul 27, 2017 593.50 599.19 589.50 594.00 503.11 9,198,212
Jul 26, 2017 586.50 594.32 581.00 591.50 500.99 6,239,011
Jul 25, 2017 585.50 592.50 579.50 585.50 495.91 7,240,552
Jul 24, 2017 586.00 773.19 569.00 585.50 495.91 15,954,393
Jul 21, 2017 596.00 607.50 580.00 590.00 499.72 14,469,687
Jul 20, 2017 623.00 624.00 586.88 595.00 503.96 15,773,054
Jul 19, 2017 623.00 625.00 606.00 619.00 524.28 9,409,962
Jul 18, 2017 623.50 624.89 606.97 621.00 525.98 14,201,332
Jul 17, 2017 627.50 627.51 619.50 623.50 528.09 5,978,375
Jul 14, 2017 625.50 631.08 624.00 626.50 530.64 6,526,997
Jul 13, 2017 623.50 629.25 620.69 624.00 528.52 17,333,554
Jul 12, 2017 627.50 628.50 618.00 622.50 527.25 11,176,166
Jul 11, 2017 634.50 636.00 619.93 624.00 528.52 6,247,370
Jul 10, 2017 631.00 637.50 629.00 633.50 536.56 8,204,973
Jul 7, 2017 618.00 628.50 614.50 628.00 531.91 8,436,791
Jul 6, 2017 609.00 616.00 603.19 615.50 521.32 7,582,541
Jul 5, 2017 614.00 615.50 607.00 609.00 515.81 18,514,467
Jul 4, 2017 606.50 615.00 604.50 612.00 518.35 17,846,503
Jul 3, 2017 615.50 619.00 606.50 607.00 514.12 5,758,394
Jun 30, 2017 608.50 621.88 604.50 610.00 516.66 8,163,167
Jun 29, 2017 12.50 Dividend
Jun 29, 2017 621.50 626.32 606.45 607.50 514.54 1,415,865
Jun 28, 2017 606.50 634.82 604.00 630.00 523.01 2,564,693
Jun 27, 2017 612.50 617.25 602.86 616.00 511.39 611,150
Jun 26, 2017 601.00 616.50 594.90 611.44 507.60 2,359,934
Jun 23, 2017 595.50 600.90 588.50 598.50 496.86 11,859,272
Jun 22, 2017 603.00 603.00 595.50 596.00 494.79 932,153
Jun 21, 2017 591.50 605.93 589.01 602.50 500.18 11,605,378
Jun 20, 2017 598.50 602.50 587.62 591.00 490.64 10,941,757
Jun 19, 2017 593.00 598.00 591.64 596.00 494.79 2,958,292
Jun 16, 2017 590.00 590.50 585.00 588.50 488.56 8,460,664
Jun 15, 2017 598.50 600.50 577.00 584.00 484.82 25,090,995
Jun 14, 2017 605.50 607.66 599.00 604.50 501.84 10,670,858
Jun 13, 2017 592.00 605.91 591.35 602.00 499.77 9,495,580
Jun 12, 2017 584.50 590.50 582.95 588.50 488.56 7,465,998
Jun 9, 2017 592.00 592.00 571.33 585.00 485.65 12,930,880
Jun 8, 2017 593.50 596.50 588.50 593.50 492.71 8,342,049
Jun 7, 2017 587.00 593.50 584.00 590.50 490.22 17,498,796
Jun 6, 2017 593.00 595.00 584.09 587.50 487.73 15,495,719
Jun 5, 2017 604.00 604.22 592.00 592.00 491.47 7,603,259
Jun 2, 2017 608.00 614.00 604.03 607.50 504.33 7,149,543
Jun 1, 2017 606.00 613.50 601.00 602.00 499.77 10,046,511
May 31, 2017 607.50 615.00 602.20 604.00 501.43 14,765,353
May 30, 2017 590.00 610.72 586.36 605.50 502.67 18,500,845
May 26, 2017 617.50 619.00 607.03 614.00 509.73 6,808,172
May 25, 2017 611.00 617.00 608.50 616.00 511.39 5,974,648
May 24, 2017 601.00 610.19 600.00 607.00 503.92 6,160,036
May 23, 2017 596.00 604.69 594.51 601.00 498.94 6,464,659
May 22, 2017 595.00 598.50 594.00 598.00 496.45 4,890,829
May 19, 2017 595.00 600.19 591.40 596.00 494.79 6,734,739
May 18, 2017 594.00 595.50 576.00 590.50 490.22 9,331,337
May 17, 2017 594.00 599.00 589.50 592.00 491.47 7,097,267
May 16, 2017 597.00 600.50 588.50 596.50 495.20 8,800,908
May 15, 2017 601.00 604.12 593.38 600.00 498.11 10,381,734
May 12, 2017 604.00 609.50 596.79 599.00 497.28 9,378,420
May 11, 2017 608.50 609.00 596.13 598.00 496.45 9,732,671
May 10, 2017 609.00 614.69 604.38 608.50 505.16 11,249,264
May 9, 2017 608.50 611.61 601.00 609.50 505.99 8,907,248
May 8, 2017 605.00 609.85 598.50 607.00 503.92 6,646,781
May 5, 2017 590.00 610.50 587.50 603.50 501.01 22,686,814
May 4, 2017 562.50 574.50 558.00 572.00 474.86 11,205,035
May 3, 2017 559.00 560.50 553.00 555.50 461.16 7,272,357
May 2, 2017 563.50 564.00 549.00 559.50 464.48 6,738,786
Apr 28, 2017 548.50 561.50 543.50 560.00 464.90 7,211,372
Apr 27, 2017 560.00 563.00 546.50 548.50 455.35 12,040,602
Apr 26, 2017 564.00 566.80 557.50 563.00 467.39 12,490,421
Apr 25, 2017 568.50 569.00 560.81 562.00 466.56 5,551,852
Apr 24, 2017 554.50 569.50 550.00 569.00 472.37 9,723,012
Apr 21, 2017 543.50 546.00 539.00 542.00 449.96 6,941,223
Apr 20, 2017 542.50 546.50 529.70 545.50 452.86 8,068,742
Apr 19, 2017 525.50 544.63 525.00 542.50 450.37 8,626,093
Apr 18, 2017 542.00 542.46 527.97 528.50 438.75 9,424,602
Apr 13, 2017 533.00 543.14 529.00 540.00 448.30 11,164,501
Apr 12, 2017 540.50 549.95 535.00 535.00 444.15 13,853,487
Apr 11, 2017 526.50 553.00 525.85 539.00 447.47 15,834,647
Apr 10, 2017 522.00 535.50 520.00 528.50 438.75 18,570,878
Apr 7, 2017 522.00 527.68 521.00 523.50 434.60 8,994,391
Apr 6, 2017 520.50 527.52 516.00 525.50 436.26 8,919,092
Apr 5, 2017 526.00 528.50 523.00 523.50 434.60 14,941,051
Apr 4, 2017 524.00 530.01 523.55 524.00 435.01 10,612,419
Apr 3, 2017 530.00 531.51 524.50 527.00 437.50 8,277,119
Mar 31, 2017 523.50 532.82 523.50 529.00 439.16 8,695,866
Mar 30, 2017 531.00 533.00 523.50 526.00 436.67 13,718,592
Mar 29, 2017 539.00 539.00 527.00 530.50 440.41 7,138,767
Mar 28, 2017 536.00 538.50 529.50 535.00 444.15 7,592,617
Mar 27, 2017 535.00 536.50 525.00 533.50 442.90 11,751,550
Mar 24, 2017 547.00 549.50 543.86 549.50 456.18 14,624,688
Mar 23, 2017 547.50 550.64 544.84 546.50 453.69 11,095,334
Mar 22, 2017 558.00 558.00 543.67 545.00 452.45 13,103,627
Mar 21, 2017 566.50 569.00 558.83 560.50 465.32 7,872,727
Mar 20, 2017 566.50 571.00 564.50 565.00 469.05 5,320,549
Mar 17, 2017 572.00 576.84 565.50 568.50 471.96 10,017,696
Mar 16, 2017 565.00 572.44 563.00 571.00 474.03 6,717,419
Mar 15, 2017 556.50 565.12 554.00 561.50 466.15 6,201,265
Mar 14, 2017 566.00 567.50 554.50 556.00 461.58 9,566,573
Mar 13, 2017 568.50 568.50 562.50 565.00 469.05 7,061,469
Mar 10, 2017 571.00 573.50 561.12 566.50 470.30 10,044,706
Mar 9, 2017 552.00 574.50 552.00 571.00 474.03 15,568,879
Mar 8, 2017 543.00 553.71 539.00 548.00 454.94 9,271,896
Mar 7, 2017 551.50 551.50 542.50 544.00 451.62 11,471,462
Mar 6, 2017 543.50 555.15 542.50 548.50 455.35 12,023,612
Mar 3, 2017 542.50 547.00 539.00 543.50 451.20 10,462,855
Mar 2, 2017 545.00 552.44 537.83 543.50 451.20 9,107,605
Mar 1, 2017 541.00 556.50 537.00 550.00 456.60 14,744,974
Feb 28, 2017 530.00 539.50 527.00 537.00 445.81 7,760,180
Feb 27, 2017 533.00 540.00 513.50 524.00 435.01 7,365,995
Feb 24, 2017 517.00 528.50 502.37 527.00 437.50 15,348,338
Feb 23, 2017 507.50 508.50 497.60 504.50 418.83 19,513,960
Feb 22, 2017 510.50 516.50 504.00 506.50 420.49 8,307,068
Feb 21, 2017 512.50 515.02 508.50 510.50 423.81 5,312,272
Feb 20, 2017 516.50 518.50 510.00 510.50 423.81 4,995,183
Feb 17, 2017 507.50 515.80 500.61 513.00 425.88 6,411,550
Feb 16, 2017 513.00 521.00 503.50 506.50 420.49 11,340,315
Feb 15, 2017 505.00 505.50 499.70 503.50 417.99 6,248,072
Feb 14, 2017 492.00 503.00 492.00 503.00 417.58 8,398,885
Feb 13, 2017 489.00 496.50 486.70 494.30 410.36 5,260,597
Feb 10, 2017 490.50 492.60 484.80 487.00 404.30 6,604,545
Feb 9, 2017 482.10 491.40 477.60 489.20 406.12 11,001,862
Feb 8, 2017 472.70 485.20 472.54 480.30 398.73 11,884,578
Feb 7, 2017 475.90 478.70 472.46 472.60 392.34 6,437,559
Feb 6, 2017 482.60 487.20 474.30 474.30 393.75 7,128,960
Feb 3, 2017 485.50 488.00 481.30 484.70 402.39 9,550,735
Feb 2, 2017 486.00 486.90 477.15 483.40 401.31 6,443,670
Feb 1, 2017 482.20 491.57 478.90 486.60 403.96 6,296,832
Jan 31, 2017 483.50 489.90 474.35 476.70 395.75 17,606,915
Jan 30, 2017 496.20 499.60 484.80 485.40 402.97 21,298,955
Jan 27, 2017 498.00 509.00 491.31 497.90 413.35 11,351,831
Jan 26, 2017 497.80 498.00 490.70 491.20 407.78 5,362,285
Jan 25, 2017 489.70 501.02 486.70 496.80 412.43 9,417,625
Jan 24, 2017 487.80 490.90 473.50 488.90 405.87 12,557,914
Jan 23, 2017 489.60 495.30 488.00 491.10 407.70 14,120,977
Jan 20, 2017 491.10 495.90 488.30 493.40 409.61 9,654,512
Jan 19, 2017 489.70 493.60 483.30 490.40 407.12 7,992,015
Jan 18, 2017 491.80 493.80 482.70 489.80 406.62 7,104,387
Jan 17, 2017 480.00 500.40 478.47 491.50 408.03 10,168,929
Jan 16, 2017 488.00 490.20 478.00 481.90 400.06 6,586,186
Jan 13, 2017 479.90 491.10 479.90 488.70 405.71 10,216,836
Jan 12, 2017 482.10 486.40 476.15 479.20 397.82 9,778,697
Jan 11, 2017 478.40 489.70 476.60 481.10 399.40 12,532,600
Jan 10, 2017 466.60 479.10 462.00 478.80 397.49 11,501,323
Jan 9, 2017 469.00 475.00 457.19 467.20 387.86 8,713,450
Jan 6, 2017 466.60 475.70 463.10 466.60 387.36 9,446,243
Jan 5, 2017 446.10 468.00 445.90 468.00 388.52 22,262,119
Jan 4, 2017 446.10 449.60 443.00 449.10 372.83 7,468,743
Jan 3, 2017 446.40 451.92 444.20 445.10 369.51 6,285,012
Dec 30, 2016 441.90 444.00 437.80 440.90 366.03 3,222,494
Dec 29, 2016 442.10 448.50 439.10 443.30 368.02 2,796,965
Dec 28, 2016 448.50 451.08 443.30 444.60 369.10 5,369,685
Dec 23, 2016 451.00 457.20 447.04 457.20 379.56 2,523,358
Dec 22, 2016 448.80 452.70 447.00 450.90 374.33 3,554,285
Dec 21, 2016 450.80 455.00 447.50 450.40 373.91 10,825,743
Dec 20, 2016 454.70 458.20 450.10 452.40 375.57 6,569,333
Dec 19, 2016 461.50 461.50 452.15 454.70 377.48 6,028,569
Dec 16, 2016 450.90 460.70 442.20 459.80 381.72 8,825,434
Dec 15, 2016 435.10 452.20 433.70 450.70 374.16 9,722,466
Dec 14, 2016 445.40 451.50 433.10 433.90 360.21 8,796,915
Dec 13, 2016 431.80 449.50 431.80 446.50 370.67 9,742,404
Dec 12, 2016 438.60 438.90 358.26 432.50 359.05 20,412,116
Dec 9, 2016 447.30 451.10 439.10 441.40 366.44 6,988,297
Dec 8, 2016 434.80 454.83 434.80 448.50 372.34 22,004,128
Dec 7, 2016 417.50 435.30 414.78 434.70 360.88 26,371,224
Dec 6, 2016 411.90 417.90 410.80 414.90 344.44 9,229,549
Dec 5, 2016 414.00 424.40 406.00 414.00 343.69 19,511,763
Dec 2, 2016 417.60 423.00 415.80 416.00 345.35 6,495,576
Dec 1, 2016 11.00 Dividend
Dec 1, 2016 431.00 435.20 418.60 422.40 350.67 9,862,210
Nov 30, 2016 446.30 448.30 431.80 433.50 350.75 15,708,925
Nov 29, 2016 438.70 447.20 434.20 444.50 359.65 11,453,308
Nov 28, 2016 440.40 442.60 431.30 436.90 353.50 7,522,949
Nov 25, 2016 439.20 446.26 437.70 440.10 356.09 7,686,724
Nov 24, 2016 452.00 455.30 438.70 440.50 356.41 6,332,882
Nov 23, 2016 453.30 463.30 449.60 450.60 364.59 42,577,291
Nov 22, 2016 447.00 455.60 444.52 453.70 367.09 16,283,219
Nov 21, 2016 448.50 448.60 439.80 443.30 358.68 4,262,408
Nov 18, 2016 448.90 452.00 442.85 446.00 360.86 12,418,765
Nov 17, 2016 443.60 448.80 442.40 447.00 361.67 7,640,937
Nov 16, 2016 453.20 455.50 441.20 444.20 359.41 10,989,490
Nov 15, 2016 447.00 454.90 441.00 453.80 367.18 13,995,921
Nov 14, 2016 444.30 447.30 439.00 440.70 356.58 14,143,087
Nov 11, 2016 438.20 443.90 431.00 440.60 356.50 12,167,501
Nov 10, 2016 446.00 454.20 432.50 434.40 351.48 11,628,572
Nov 9, 2016 422.50 445.14 417.60 441.70 357.39 15,672,482
Nov 8, 2016 446.80 451.20 436.60 440.80 356.66 12,276,908
Nov 7, 2016 441.00 445.60 435.00 445.30 360.30 13,879,645
Nov 4, 2016 444.00 452.28 427.30 434.70 351.72 14,540,864
Nov 3, 2016 439.60 459.42 437.50 450.80 364.75 13,696,919
Nov 2, 2016 439.70 442.34 437.30 441.40 357.14 9,772,527
Nov 1, 2016 438.30 444.90 413.74 443.10 358.52 12,863,106
Oct 31, 2016 440.00 447.00 433.00 434.40 351.48 10,789,071
Oct 28, 2016 413.90 444.40 408.70 438.00 354.39 19,579,638
Oct 27, 2016 419.00 420.30 406.50 413.50 334.57 13,334,482
Oct 26, 2016 399.90 424.52 399.30 422.70 342.01 14,907,700
Oct 25, 2016 405.00 405.90 394.80 401.80 325.10 8,163,720
Oct 24, 2016 401.90 410.10 400.40 404.80 327.53 7,637,453
Oct 21, 2016 399.00 401.50 396.30 399.70 323.40 8,799,391
Oct 20, 2016 399.70 406.30 397.10 400.90 324.37 32,406,959
Oct 19, 2016 395.00 396.10 364.96 393.10 318.06 9,890,990
Oct 18, 2016 365.00 391.60 362.40 386.70 312.88 21,846,212
Oct 17, 2016 379.00 384.20 375.90 377.50 305.44 7,359,782
Oct 14, 2016 372.50 383.40 371.38 379.40 306.98 21,222,901
Oct 13, 2016 379.40 381.50 281.73 371.50 300.59 14,754,932
Oct 12, 2016 378.40 384.30 376.40 379.40 306.98 11,777,496
Oct 11, 2016 362.00 377.95 357.30 376.10 304.31 13,600,495
Oct 10, 2016 365.10 369.20 356.60 362.70 293.47 10,017,350
Oct 7, 2016 379.10 385.06 283.27 364.80 295.16 24,503,709
Oct 6, 2016 392.90 394.20 379.58 381.30 308.51 14,368,008
Oct 5, 2016 389.80 400.60 389.80 396.80 321.06 9,112,171
Oct 4, 2016 398.80 400.30 392.29 393.70 318.55 12,768,018
Oct 3, 2016 400.00 400.80 393.26 396.90 321.14 6,655,181
Sep 30, 2016 390.20 399.80 384.70 398.80 322.67 15,483,472
Sep 29, 2016 402.00 403.70 389.10 394.50 319.20 9,685,940
Sep 28, 2016 396.40 402.07 394.80 399.00 322.84 7,160,446
Sep 27, 2016 397.80 399.10 385.40 394.80 319.44 8,942,555
Sep 26, 2016 403.60 408.18 391.20 394.50 319.20 9,065,483
Sep 23, 2016 407.30 411.20 403.08 405.80 328.34 3,912,093
Sep 22, 2016 406.80 410.82 402.61 408.10 330.20 6,909,154
Sep 21, 2016 403.80 408.42 400.60 403.00 326.07 12,062,642
Sep 20, 2016 414.70 417.50 399.12 401.00 324.45 13,865,200
Sep 19, 2016 424.30 424.30 414.60 415.80 336.43 11,166,504
Sep 16, 2016 419.10 420.00 412.70 418.90 338.94 10,665,205
Sep 15, 2016 412.40 419.90 410.80 419.00 339.02 4,957,465
Sep 14, 2016 421.60 422.40 411.60 414.40 335.30 10,956,187
Sep 13, 2016 419.80 428.30 411.20 419.70 339.58 16,669,268
Sep 12, 2016 414.00 417.74 406.30 417.10 337.48 12,846,048
Sep 9, 2016 421.10 430.80 418.10 421.30 340.88 9,013,385
Sep 8, 2016 404.60 424.50 404.60 422.10 341.53 19,671,713
Sep 7, 2016 398.90 406.40 393.50 406.00 328.50 14,884,895
Sep 6, 2016 392.60 402.07 392.10 398.90 322.76 8,796,112
Sep 5, 2016 394.40 395.70 387.30 392.30 317.42 6,603,565
Sep 2, 2016 391.90 395.18 386.10 392.80 317.82 9,511,234
Sep 1, 2016 384.40 394.50 382.72 390.10 315.63 11,703,808
Aug 31, 2016 388.60 393.50 382.99 383.00 309.89 10,220,556
Aug 30, 2016 390.00 397.70 389.74 392.80 317.82 6,354,952
Aug 26, 2016 393.80 396.80 391.60 392.00 317.17 3,445,295
Aug 25, 2016 399.40 402.60 392.01 394.30 319.03 5,102,261
Aug 24, 2016 391.60 405.90 389.10 401.70 325.02 6,641,454
Aug 23, 2016 391.60 395.40 388.30 393.30 318.22 7,578,144
Aug 22, 2016 384.50 392.47 383.10 390.10 315.63 5,767,251
Aug 19, 2016 389.10 393.00 382.90 384.90 311.43 8,039,269
Aug 18, 2016 389.00 392.07 384.30 389.10 314.83 5,924,349
Aug 17, 2016 395.30 395.30 385.20 385.20 311.67 6,665,716
Aug 16, 2016 400.20 403.20 393.70 394.30 319.03 7,026,341
Aug 15, 2016 409.00 409.08 401.74 402.80 325.91 4,126,998
Aug 12, 2016 397.80 408.80 396.50 407.60 329.79 10,520,958
Aug 11, 2016 404.50 405.10 395.82 398.40 322.35 7,063,344
Aug 10, 2016 406.90 409.70 400.13 402.50 325.67 5,942,266
Aug 9, 2016 400.80 408.96 398.90 407.20 329.47 11,017,771
Aug 8, 2016 396.00 405.25 394.60 399.90 323.56 5,748,457
Aug 5, 2016 390.50 396.81 386.00 395.70 320.17 8,487,598
Aug 4, 2016 390.00 396.02 385.67 390.20 315.72 7,033,144
Aug 3, 2016 393.80 395.90 387.07 388.20 314.10 7,059,994
Aug 2, 2016 398.30 401.10 388.50 392.20 317.33 11,197,911
Aug 1, 2016 407.80 414.20 391.17 400.60 324.13 11,380,396
Jul 29, 2016 403.00 423.30 398.00 406.00 328.50 15,497,953
Jul 28, 2016 424.00 424.70 405.40 409.30 331.17 12,416,038
Jul 27, 2016 402.30 421.73 402.30 416.40 336.91 10,829,591
Jul 26, 2016 402.20 404.20 394.60 399.80 323.48 7,390,955
Jul 25, 2016 407.90 408.90 400.60 403.40 326.40 8,466,915
Jul 22, 2016 404.30 409.00 398.90 405.90 328.42 7,080,261
Jul 21, 2016 415.70 417.80 401.80 405.60 328.18 17,170,460
Jul 20, 2016 424.10 426.80 413.80 420.70 340.39 9,583,180
Jul 19, 2016 428.00 434.10 421.36 423.50 342.66 8,941,429
Jul 18, 2016 423.00 440.00 423.00 430.30 348.16 11,252,915
Jul 15, 2016 420.00 431.00 407.20 422.10 341.53 12,184,552
Jul 14, 2016 411.20 429.18 408.50 426.00 344.68 12,262,483
Jul 13, 2016 409.00 421.51 369.84 408.10 330.20 13,755,203
Jul 12, 2016 392.00 413.86 390.70 409.90 331.66 11,951,128
Jul 11, 2016 379.80 391.70 376.36 390.20 315.72 10,305,422
Jul 8, 2016 354.50 376.70 354.40 375.00 303.42 12,420,726
Jul 7, 2016 357.30 368.00 353.80 361.60 292.58 10,481,341
Jul 6, 2016 375.60 377.00 345.90 353.50 286.02 24,127,361
Jul 5, 2016 377.00 385.80 371.80 378.50 306.25 15,752,579
Jul 4, 2016 383.00 384.40 369.70 375.00 303.42 11,127,181
Jul 1, 2016 374.20 384.00 365.40 381.10 308.35 15,499,193
Jun 30, 2016 360.50 375.00 357.20 370.00 299.37 19,062,722
Jun 29, 2016 10.00 Dividend
Jun 29, 2016 360.60 370.00 337.10 359.30 290.71 26,238,549
Jun 28, 2016 358.00 368.50 348.10 357.20 280.92 19,791,359
Jun 27, 2016 399.80 420.00 336.06 343.90 270.46 41,697,639
Jun 24, 2016 350.00 514.52 350.00 409.00 321.66 41,705,698
Jun 23, 2016 515.50 531.50 511.50 528.00 415.25 13,654,134
Jun 22, 2016 508.00 515.20 502.50 509.50 400.70 7,339,156
Jun 21, 2016 505.50 510.00 501.50 504.00 396.38 6,218,992
Jun 20, 2016 493.60 514.39 490.00 507.00 398.74 8,730,633
Jun 17, 2016 473.60 484.70 467.20 478.30 376.16 13,987,052
Jun 16, 2016 470.00 470.20 461.10 466.30 366.73 9,090,264
Jun 15, 2016 478.90 480.70 475.10 475.10 373.65 5,940,216
Jun 14, 2016 484.10 489.10 474.15 474.80 373.41 7,047,518
Jun 13, 2016 491.10 495.00 485.06 488.40 384.11 5,876,985
Jun 10, 2016 510.00 510.40 492.74 494.40 388.83 9,758,984
Jun 9, 2016 512.00 516.74 511.00 511.00 401.88 5,934,362
Jun 8, 2016 518.00 522.75 512.05 513.50 403.85 6,859,945
Jun 7, 2016 525.00 533.78 521.00 521.50 410.14 5,924,199
Jun 6, 2016 530.00 534.50 519.46 525.00 412.89 5,866,134
Jun 3, 2016 537.00 537.00 524.50 530.00 416.82 5,562,519
Jun 2, 2016 524.50 538.45 524.50 532.00 418.40 5,226,406
Jun 1, 2016 535.00 537.50 518.31 525.50 413.29 12,706,562
May 31, 2016 541.00 546.00 534.80 535.50 421.15 4,666,803
May 27, 2016 542.50 546.96 537.00 544.00 427.83 5,341,168
May 26, 2016 549.50 550.50 538.90 544.50 428.23 5,030,543
May 25, 2016 534.00 552.50 531.50 551.00 433.34 15,051,903
May 24, 2016 523.00 532.22 515.88 531.50 418.00 5,977,257
May 23, 2016 519.00 524.50 515.00 522.50 410.93 4,720,963
May 20, 2016 520.00 521.00 509.95 516.50 406.21 6,919,537
May 19, 2016 522.00 524.50 515.00 515.00 405.03 7,247,897
May 18, 2016 515.50 533.74 513.50 527.00 414.47 5,848,947
May 17, 2016 515.00 522.50 510.50 518.50 407.78 9,061,177
May 16, 2016 506.00 511.00 502.00 511.00 401.88 2,581,383
May 13, 2016 513.50 515.00 507.00 509.00 400.31 6,143,804
May 12, 2016 513.50 523.58 511.00 515.50 405.42 6,459,860
May 11, 2016 518.50 522.00 515.50 518.50 407.78 5,140,706
May 10, 2016 515.50 524.72 513.83 518.50 407.78 5,611,514
May 9, 2016 510.00 518.00 507.49 513.50 403.85 6,097,117
May 6, 2016 508.00 513.50 503.62 508.00 399.52 9,516,845
May 5, 2016 513.00 516.25 506.27 510.00 401.10 7,013,502
May 4, 2016 510.50 515.00 508.50 512.50 403.06 8,802,452
May 3, 2016 522.50 522.50 501.07 510.00 401.10 17,691,149
Apr 29, 2016 525.00 540.00 518.50 525.00 412.89 26,560,063
Apr 28, 2016 552.00 553.00 538.50 551.00 433.34 7,108,499
Apr 27, 2016 534.00 555.08 533.50 555.00 436.49 11,429,254
Apr 26, 2016 528.50 537.23 528.50 535.50 421.15 5,665,097
Apr 25, 2016 527.50 533.50 526.50 527.50 414.86 8,805,641
Apr 22, 2016 530.00 534.09 523.00 526.50 414.07 12,601,924
Apr 21, 2016 534.50 535.99 525.00 528.00 415.25 7,988,430
Apr 20, 2016 531.00 536.00 529.00 534.00 419.97 5,693,209
Apr 19, 2016 535.50 542.00 530.00 531.50 418.00 6,717,412
Apr 18, 2016 529.00 546.00 529.00 535.50 421.15 6,075,166
Apr 15, 2016 543.00 544.00 531.87 534.00 419.97 5,804,366
Apr 14, 2016 543.00 545.16 535.66 543.50 427.44 11,654,781
Apr 13, 2016 536.00 543.76 530.50 539.50 424.30 8,496,717
Apr 12, 2016 531.50 534.00 525.50 531.50 418.00 6,477,252
Apr 11, 2016 526.00 537.00 523.00 532.50 418.79 6,005,462
Apr 8, 2016 529.50 533.00 524.00 527.50 414.86 11,310,546
Apr 7, 2016 537.50 540.00 524.50 527.50 414.86 8,992,331
Apr 6, 2016 548.00 551.50 528.50 535.00 420.76 10,397,494
Apr 5, 2016 553.00 557.50 545.89 549.00 431.77 6,245,275
Apr 4, 2016 550.50 563.84 549.50 556.50 437.67 6,417,060
Apr 1, 2016 550.00 553.50 544.90 552.00 434.13 5,357,843
Mar 31, 2016 553.50 559.50 550.97 553.50 435.31 5,150,607
Mar 30, 2016 557.50 559.72 553.00 556.00 437.27 4,176,081
Mar 29, 2016 546.50 555.62 541.50 551.50 433.73 6,800,580
Mar 24, 2016 550.50 552.00 541.00 542.00 426.26 6,483,579
Mar 23, 2016 548.50 555.50 548.50 554.50 436.09 7,042,411
Mar 22, 2016 540.00 549.57 526.50 549.50 432.16 14,562,176
Mar 21, 2016 562.00 567.00 554.06 558.00 438.85 4,325,122
Mar 18, 2016 551.50 568.10 549.00 565.00 444.35 11,882,742
Mar 17, 2016 556.00 558.50 543.78 551.00 433.34 11,049,805
Mar 16, 2016 546.00 556.50 546.00 555.00 436.49 7,471,696
Mar 15, 2016 539.50 543.50 532.08 542.50 426.66 8,614,480
Mar 14, 2016 541.50 547.50 535.50 541.50 425.87 7,022,968
Mar 11, 2016 533.50 543.83 527.08 541.00 425.48 7,423,829
Mar 10, 2016 535.50 541.85 527.00 527.00 414.47 11,545,119
Mar 9, 2016 531.50 550.50 529.50 535.00 420.76 8,665,347
Mar 8, 2016 535.50 539.50 529.41 532.00 418.40 12,715,797
Mar 7, 2016 539.50 544.50 536.00 540.00 424.69 6,218,443
Mar 4, 2016 534.50 548.00 532.00 545.00 428.62 9,699,692
Mar 3, 2016 542.50 550.50 529.50 533.00 419.18 13,902,456
Mar 2, 2016 558.50 563.50 542.50 545.50 429.01 9,631,884
Mar 1, 2016 547.00 556.54 542.00 555.50 436.88 6,898,792
Feb 29, 2016 535.00 555.01 534.00 549.00 431.77 8,119,949
Feb 26, 2016 572.00 572.00 530.00 541.00 425.48 17,105,007
Feb 25, 2016 533.50 562.00 533.00 558.50 439.24 10,727,914
Feb 24, 2016 550.00 552.82 522.01 530.50 417.22 9,077,130
Feb 23, 2016 533.50 553.22 533.22 550.50 432.95 8,765,844
Feb 22, 2016 551.00 560.00 536.00 538.50 423.51 5,187,710
Feb 19, 2016 541.50 547.11 535.00 545.50 429.01 5,466,792
Feb 18, 2016 532.00 547.50 528.00 541.50 425.87 10,568,942
Feb 17, 2016 520.00 531.15 518.50 528.00 415.25 8,811,983
Feb 16, 2016 508.00 525.50 506.00 518.00 407.39 12,642,248
Feb 15, 2016 495.00 509.72 495.00 504.50 396.77 12,084,773
Feb 12, 2016 481.70 486.00 473.10 479.80 377.34 9,381,879
Feb 11, 2016 505.50 505.50 470.85 478.50 376.32 14,059,936
Feb 10, 2016 488.10 512.65 480.70 507.00 398.74 10,563,073
Feb 9, 2016 472.20 484.70 466.85 483.60 380.33 17,574,196
Feb 8, 2016 511.00 511.99 470.04 475.30 373.81 15,211,922
Feb 5, 2016 516.50 523.00 505.60 506.50 398.34 8,433,967
Feb 4, 2016 529.50 532.50 503.50 514.50 404.63 14,954,879
Feb 3, 2016 538.00 543.00 517.32 523.50 411.71 9,569,361
Feb 2, 2016 553.50 556.25 536.39 541.00 425.48 9,830,377
Feb 1, 2016 541.00 560.15 538.50 555.00 436.49 7,588,654
Jan 29, 2016 529.50 539.50 509.50 539.50 424.30 11,847,420
Jan 28, 2016 549.00 551.50 514.56 525.50 413.29 15,430,986
Jan 27, 2016 561.00 562.52 550.50 552.50 434.52 7,026,279
Jan 26, 2016 555.50 569.21 553.50 561.00 441.20 7,102,249
Jan 25, 2016 563.00 568.18 558.02 562.00 441.99 6,749,532
Jan 22, 2016 560.00 568.78 552.50 559.00 439.63 7,416,355
Jan 21, 2016 548.00 555.59 542.36 552.00 434.13 9,864,953
Jan 20, 2016 551.00 558.70 542.00 544.50 428.23 7,779,687
Jan 19, 2016 555.00 565.06 553.50 561.50 441.60 7,711,551
Jan 18, 2016 549.00 564.84 544.00 545.50 429.01 6,611,089
Jan 15, 2016 564.00 570.94 549.50 551.00 433.34 12,086,645
Jan 14, 2016 586.50 588.88 561.30 564.00 443.56 12,337,162
Jan 13, 2016 604.00 607.00 587.00 589.50 463.62 8,856,486
Jan 12, 2016 593.00 611.50 590.25 598.50 470.70 10,389,919
Jan 11, 2016 587.00 595.83 580.10 589.50 463.62 5,525,291
Jan 8, 2016 595.00 604.32 586.12 590.50 464.41 4,880,253
Jan 7, 2016 593.50 598.50 577.86 590.00 464.01 8,536,283
Jan 6, 2016 614.00 614.15 599.20 606.50 476.99 7,672,847
Jan 5, 2016 599.50 615.70 598.97 611.00 480.53 6,126,552
Jan 4, 2016 602.00 607.05 593.50 596.00 468.73 7,615,055
Dec 31, 2015 611.50 614.67 607.00 610.50 480.13 1,304,840
Dec 30, 2015 610.00 619.00 609.00 614.00 482.89 3,612,589
Dec 29, 2015 604.00 611.35 603.65 609.50 479.35 3,070,978
Dec 24, 2015 600.50 603.50 598.07 603.00 474.24 937,991
Dec 23, 2015 596.50 603.74 591.00 597.50 469.91 3,784,631
Dec 22, 2015 599.00 601.00 587.90 592.50 465.98 4,161,090
Dec 21, 2015 584.00 598.50 581.15 592.00 465.59 4,358,464
Dec 18, 2015 594.50 596.50 585.00 588.50 462.83 5,042,722
Dec 17, 2015 596.00 608.00 594.30 598.50 470.70 7,045,716
Dec 16, 2015 585.00 591.00 583.00 585.00 460.08 5,145,333
Dec 15, 2015 568.50 585.08 567.05 583.50 458.90 5,747,947
Dec 14, 2015 567.00 579.55 560.41 565.50 444.74 6,933,976
Dec 11, 2015 573.00 576.82 564.51 566.50 445.53 5,329,209
Dec 10, 2015 574.00 586.91 566.15 573.00 450.64 7,369,858
Dec 9, 2015 583.00 586.00 573.85 575.50 452.61 8,068,383
Dec 8, 2015 587.00 601.00 576.87 583.50 458.90 8,332,408
Dec 7, 2015 10.00 Dividend
Dec 7, 2015 582.50 594.00 582.50 587.00 461.65 6,530,555
Dec 4, 2015 572.00 587.50 567.00 584.00 451.43 8,293,805
Dec 3, 2015 588.00 593.17 565.20 575.00 444.47 10,383,591
Dec 2, 2015 584.00 589.50 578.30 586.50 453.36 6,374,851
Dec 1, 2015 572.00 580.00 571.90 576.50 445.63 8,063,998
Nov 30, 2015 560.00 580.00 560.00 567.00 438.29 14,052,329
Nov 27, 2015 566.00 571.00 560.00 565.00 436.74 3,902,763
Nov 26, 2015 553.00 572.00 550.00 567.00 438.29 4,238,084
Nov 25, 2015 550.00 556.28 546.00 551.50 426.31 17,928,962
Nov 24, 2015 564.50 565.60 542.00 549.50 424.76 13,513,637
Nov 23, 2015 575.00 577.50 565.30 568.00 439.06 12,882,682
Nov 20, 2015 582.50 585.00 574.50 577.00 446.02 5,206,380
Nov 19, 2015 579.50 584.50 574.21 582.50 450.27 7,788,565
Nov 18, 2015 587.00 588.50 571.50 573.00 442.93 8,025,013
Nov 17, 2015 580.50 596.16 578.50 591.50 457.23 5,999,360
Nov 16, 2015 575.00 580.78 566.50 576.00 445.24 12,153,978
Nov 13, 2015 597.00 603.34 587.68 592.50 458.00 6,884,550
Nov 12, 2015 596.00 606.95 585.36 596.00 460.70 14,395,462
Nov 11, 2015 608.00 616.00 605.95 614.50 475.01 8,062,493
Nov 10, 2015 600.00 609.64 593.50 606.50 468.82 9,152,274
Nov 9, 2015 609.00 610.00 594.58 596.00 460.70 8,208,047
Nov 6, 2015 602.50 606.00 589.50 602.00 465.34 11,423,115
Nov 5, 2015 579.50 588.50 575.75 580.50 448.72 6,672,807
Nov 4, 2015 587.00 590.35 578.50 579.50 447.95 7,362,845
Nov 3, 2015 590.00 591.50 581.00 583.50 451.04 5,193,101
Nov 2, 2015 570.00 587.63 568.00 587.50 454.13 7,007,968
Oct 30, 2015 575.00 584.35 567.00 582.50 450.27 13,860,685
Oct 29, 2015 612.00 617.68 592.19 597.50 461.86 8,952,244
Oct 28, 2015 610.50 615.90 607.00 610.50 471.91 7,848,223
Oct 27, 2015 607.50 614.25 604.00 610.50 471.91 6,789,914
Oct 26, 2015 599.00 611.50 595.37 608.00 469.98 6,194,064
Oct 23, 2015 592.50 603.26 590.50 598.50 462.64 9,105,543
Oct 22, 2015 593.00 594.00 582.00 588.50 454.91 11,026,739
Oct 21, 2015 595.00 599.50 582.88 593.50 458.77 7,154,522
Oct 20, 2015 605.00 606.50 591.40 592.00 457.61 6,728,454
Oct 19, 2015 592.50 604.00 592.49 603.50 466.50 4,668,547
Oct 16, 2015 589.50 596.82 585.00 596.50 461.09 8,089,734
Oct 15, 2015 580.00 586.50 572.50 586.50 453.36 7,904,313
Oct 14, 2015 573.00 583.63 569.99 576.50 445.63 5,711,549
Oct 13, 2015 573.50 579.00 569.50 576.50 445.63 6,172,393
Oct 12, 2015 568.00 574.67 562.50 570.00 440.61 6,630,494
Oct 9, 2015 561.50 565.50 551.50 562.50 434.81 8,918,322
Oct 8, 2015 553.50 562.00 552.50 559.00 432.10 12,118,394
Oct 7, 2015 577.00 587.46 553.00 553.50 427.85 15,713,115
Oct 6, 2015 584.50 600.00 583.50 586.50 453.36 10,724,425
Oct 5, 2015 581.00 585.50 575.47 584.50 451.82 8,671,452
Oct 2, 2015 586.00 589.61 561.50 571.00 441.38 10,733,363
Oct 1, 2015 593.50 597.20 577.50 580.00 448.34 7,961,991
Sep 30, 2015 584.50 591.96 579.50 588.00 454.52 7,467,291
Sep 29, 2015 582.00 590.44 567.27 570.00 440.61 14,816,527
Sep 28, 2015 601.00 603.29 586.18 586.50 453.36 7,642,832
Sep 25, 2015 593.00 605.00 590.00 604.00 466.89 8,615,210
Sep 24, 2015 590.50 594.78 575.00 580.00 448.34 9,807,690
Sep 23, 2015 568.50 597.50 566.90 594.00 459.16 11,626,631
Sep 22, 2015 595.00 596.00 564.66 567.00 438.29 8,738,914
Sep 21, 2015 596.50 602.87 593.15 594.50 459.55 5,883,461
Sep 18, 2015 603.00 604.50 594.50 600.50 464.18 9,684,304
Sep 17, 2015 600.50 611.82 596.50 604.00 466.89 10,464,295
Sep 16, 2015 599.00 604.52 594.50 598.00 462.25 6,810,002
Sep 15, 2015 590.50 600.00 587.00 596.00 460.70 6,502,958
Sep 14, 2015 586.50 594.50 585.99 590.50 456.45 6,433,151
Sep 11, 2015 581.00 587.50 576.83 583.50 451.04 6,166,306
Sep 10, 2015 574.00 586.30 570.08 581.00 449.11 7,842,547
Sep 9, 2015 586.00 589.50 576.83 578.00 446.79 10,520,797
Sep 8, 2015 567.50 580.24 564.00 569.50 440.22 6,104,061
Sep 7, 2015 570.00 574.50 558.92 564.50 436.36 4,172,686
Sep 4, 2015 559.00 574.50 554.00 565.00 436.74 9,915,882
Sep 3, 2015 561.00 571.00 555.50 564.50 436.36 12,620,032
Sep 2, 2015 530.00 545.65 528.00 542.50 419.35 8,888,999
Sep 1, 2015 529.00 546.32 520.20 528.00 408.14 9,303,184
Aug 28, 2015 545.50 546.50 534.00 539.00 416.64 7,569,613
Aug 27, 2015 541.50 550.88 539.00 546.00 422.06 9,767,536
Aug 26, 2015 514.00 536.43 508.32 531.50 410.85 12,802,614
Aug 25, 2015 501.00 524.70 497.00 518.00 400.41 10,681,919
Aug 24, 2015 496.40 529.48 472.14 495.50 383.02 19,678,515
Aug 21, 2015 522.00 529.00 506.51 512.50 396.16 7,675,991
Aug 20, 2015 536.00 543.00 523.95 529.00 408.91 6,215,591
Aug 19, 2015 548.50 549.50 538.49 539.00 416.64 8,178,751
Aug 18, 2015 544.00 555.96 540.08 550.00 425.15 6,119,624
Aug 17, 2015 550.00 551.50 533.50 543.00 419.74 6,075,231
Aug 14, 2015 540.50 548.50 538.10 542.50 419.35 5,824,674
Aug 13, 2015 534.00 543.52 531.50 537.50 415.48 8,504,817
Aug 12, 2015 545.00 550.90 518.31 525.50 406.21 11,822,668
Aug 11, 2015 554.00 555.76 546.70 549.50 424.76 5,895,294
Aug 10, 2015 552.00 558.01 542.72 556.50 430.17 8,181,339
Aug 7, 2015 548.00 550.82 543.50 548.50 423.99 6,414,671
Aug 6, 2015 551.50 556.50 543.23 549.50 424.76 6,045,588
Aug 5, 2015 544.00 556.10 544.00 551.50 426.31 7,620,295
Aug 4, 2015 542.50 549.50 537.50 545.50 421.67 14,379,459
Aug 3, 2015 531.00 554.44 529.50 551.00 425.92 7,203,080
Jul 31, 2015 550.00 554.00 526.07 534.00 412.78 16,688,192
Jul 30, 2015 554.00 555.76 537.00 542.00 418.96 8,832,703
Jul 29, 2015 559.00 561.00 549.00 551.00 425.92 7,234,995
Jul 28, 2015 554.00 564.28 552.50 556.00 429.78 6,139,971
Jul 27, 2015 560.00 566.00 544.12 550.50 425.53 8,651,497
Jul 24, 2015 573.00 579.09 561.50 562.50 434.81 7,096,323
Jul 23, 2015 573.00 576.77 564.39 573.50 443.31 6,051,296
Jul 22, 2015 557.00 573.60 552.50 570.00 440.61 6,082,352
Jul 21, 2015 570.00 574.00 555.00 560.50 433.26 6,785,231
Jul 20, 2015 570.00 575.87 566.87 570.50 440.99 5,357,776
Jul 17, 2015 561.00 569.44 554.00 567.00 438.29 5,521,223
Jul 16, 2015 557.50 567.50 553.50 558.00 431.33 5,558,045
Jul 15, 2015 549.50 564.50 547.50 553.00 427.47 4,341,585
Jul 14, 2015 550.00 557.52 505.90 552.00 426.69 11,062,053
Jul 13, 2015 544.50 557.20 496.43 549.00 424.37 9,258,132
Jul 10, 2015 527.00 534.00 521.78 531.00 410.46 9,581,429
Jul 9, 2015 493.70 518.30 493.70 514.50 397.71 10,498,701
Jul 8, 2015 490.00 501.18 485.04 493.70 381.63 9,020,656
Jul 7, 2015 488.40 498.60 484.00 488.00 377.22 9,666,813
Jul 6, 2015 481.80 488.80 476.80 484.20 374.28 9,597,924
Jul 3, 2015 488.20 495.58 485.38 487.00 376.45 5,143,044
Jul 2, 2015 500.50 505.00 488.22 489.20 378.15 7,316,171
Jul 1, 2015 497.80 507.50 497.80 502.50 388.43 8,210,344
Jun 30, 2015 490.00 500.64 489.00 494.70 382.40 8,504,979
Jun 29, 2015 496.30 502.83 485.00 493.20 381.24 8,434,289
Jun 26, 2015 514.50 519.31 510.00 514.50 397.71 5,503,235
Jun 25, 2015 514.00 521.00 511.50 516.00 398.87 7,694,733
Jun 24, 2015 525.50 530.71 516.50 517.00 399.64 10,950,329
Jun 23, 2015 528.00 534.82 522.00 526.00 406.60 7,281,148
Jun 22, 2015 519.50 526.50 515.00 526.50 406.98 15,932,292
Jun 19, 2015 501.50 509.68 499.66 505.50 390.75 7,685,197
Jun 18, 2015 494.00 502.50 480.70 501.50 387.66 9,229,060
Jun 17, 2015 502.00 504.00 493.50 493.50 381.47 6,843,846
Jun 16, 2015 504.00 504.31 490.57 502.00 388.04 11,323,022
Jun 15, 2015 513.00 514.00 506.00 508.50 393.07 5,243,426
Jun 12, 2015 516.00 522.30 510.17 518.00 400.41 5,879,713
Jun 11, 2015 519.50 528.00 515.50 519.50 401.57 5,028,383
Jun 10, 2015 516.00 527.56 512.50 522.50 403.89 6,866,496
Jun 9, 2015 524.50 528.13 516.53 518.50 400.80 7,838,981
Jun 8, 2015 529.00 531.27 517.19 520.50 402.34 5,809,648
Jun 5, 2015 526.00 534.30 518.50 530.00 409.69 9,002,070
Jun 4, 2015 540.50 543.50 525.83 526.00 406.60 16,540,283
Jun 3, 2015 555.00 561.80 538.00 543.50 420.12 11,035,829
Jun 2, 2015 561.00 567.00 548.40 555.00 429.01 8,166,789
Jun 1, 2015 557.00 567.00 556.00 560.50 433.26 8,042,426
May 29, 2015 570.50 573.00 549.36 554.00 428.24 6,843,361
May 28, 2015 561.50 574.00 560.00 569.00 439.83 10,436,975
May 27, 2015 548.00 566.35 546.18 562.00 434.42 11,206,376
May 26, 2015 544.00 549.32 539.14 544.50 420.90 7,188,991
May 22, 2015 553.50 556.50 538.00 542.50 419.35 9,393,321
May 21, 2015 560.00 563.50 552.00 554.00 428.24 10,394,965
May 20, 2015 568.00 581.50 563.50 567.00 438.29 15,850,337
May 19, 2015 568.00 576.18 564.00 567.50 438.67 7,538,069
May 18, 2015 568.00 575.79 563.50 568.50 439.45 6,804,752
May 15, 2015 569.00 569.00 563.50 567.00 438.29 5,873,768
May 14, 2015 556.50 566.50 552.00 564.00 435.97 5,419,326
May 13, 2015 551.50 568.00 550.50 556.00 429.78 7,974,773
May 12, 2015 562.00 564.97 544.83 550.50 425.53 11,522,874
May 11, 2015 571.50 575.71 564.00 565.00 436.74 8,927,623
May 8, 2015 572.50 576.00 557.00 572.50 442.54 10,430,309
May 7, 2015 545.00 567.70 531.28 562.00 434.42 11,086,334
May 6, 2015 536.00 547.00 530.00 545.00 421.28 7,910,244
May 5, 2015 567.50 568.50 537.00 537.00 415.10 11,066,436
May 1, 2015 542.00 559.00 539.00 557.50 430.94 3,948,414
Apr 30, 2015 555.00 559.00 533.37 545.00 421.28 14,957,246
Apr 29, 2015 573.00 580.50 555.27 559.00 432.10 9,835,986
Apr 28, 2015 588.00 589.00 564.50 572.50 442.54 7,085,681
Apr 27, 2015 573.00 585.56 564.67 584.50 451.82 7,659,093
Apr 24, 2015 576.00 581.50 567.30 572.00 442.15 9,029,228
Apr 23, 2015 581.00 586.00 572.97 578.00 446.79 4,764,435
Apr 22, 2015 589.00 596.00 575.90 582.00 449.88 5,854,833
Apr 21, 2015 575.00 589.24 572.50 586.50 453.36 10,113,577
Apr 20, 2015 568.00 574.02 566.02 571.50 441.77 4,399,024
Apr 17, 2015 573.00 574.50 557.00 564.50 436.36 12,611,240
Apr 16, 2015 582.00 583.50 565.69 572.00 442.15 13,166,073
Apr 15, 2015 598.00 600.00 582.82 583.50 451.04 6,742,357
Apr 14, 2015 607.00 610.38 593.10 595.50 460.32 6,312,323
Apr 13, 2015 615.00 617.50 608.50 610.00 471.53 6,194,068
Apr 10, 2015 601.50 618.00 600.00 617.00 476.94 13,031,783
Apr 9, 2015 596.50 603.50 594.84 601.50 464.96 4,941,642
Apr 8, 2015 588.50 597.88 583.00 591.00 456.84 10,023,443
Apr 7, 2015 590.00 605.00 574.50 591.50 457.23 8,909,331
Apr 2, 2015 597.00 608.10 587.00 598.50 462.64 5,444,644
Apr 1, 2015 599.50 608.75 596.00 600.00 463.80 7,139,416
Mar 31, 2015 602.50 611.61 596.20 603.00 466.12 6,529,415
Mar 30, 2015 600.50 605.05 592.00 603.00 466.12 5,148,672
Mar 27, 2015 596.00 600.49 585.10 594.00 459.16 7,985,609
Mar 26, 2015 599.00 599.00 587.00 587.00 453.75 15,823,156
Mar 25, 2015 611.50 630.00 605.49 607.50 469.59 10,166,127
Mar 24, 2015 589.00 617.43 589.00 613.50 474.23 13,464,575
Mar 23, 2015 593.50 595.18 584.40 592.00 457.61 6,218,964
Mar 20, 2015 579.50 593.50 579.50 593.50 458.77 18,978,057
Mar 19, 2015 573.50 585.70 573.00 581.00 449.11 8,866,493
Mar 18, 2015 573.00 578.58 573.00 576.00 445.24 5,360,292
Mar 17, 2015 578.00 581.83 567.18 574.50 444.09 5,636,115
Mar 16, 2015 576.00 583.50 574.72 580.00 448.34 5,191,655
Mar 13, 2015 570.00 577.50 567.66 575.50 444.86 6,545,148
Mar 12, 2015 564.00 573.85 556.89 570.00 440.61 6,919,906
Mar 11, 2015 547.00 563.83 545.50 562.00 434.42 5,464,654
Mar 10, 2015 550.00 556.00 541.50 545.50 421.67 6,239,745
Mar 9, 2015 547.00 552.70 542.45 551.50 426.31 6,266,228
Mar 6, 2015 560.50 564.62 547.50 550.00 425.15 5,163,694
Mar 5, 2015 570.00 572.00 560.00 562.00 434.42 3,447,823
Mar 4, 2015 556.00 571.11 555.00 569.50 440.22 6,836,209
Mar 3, 2015 576.00 578.00 556.00 556.00 429.78 5,325,575
Mar 2, 2015 568.50 585.50 567.15 574.00 443.70 6,584,065
Feb 27, 2015 580.00 595.00 572.50 580.00 448.34 10,526,553
Feb 26, 2015 557.00 561.00 551.00 559.50 432.49 5,871,933
Feb 25, 2015 564.50 565.78 558.50 560.00 432.88 4,229,164
Feb 24, 2015 564.00 568.00 560.50 563.50 435.58 6,027,895
Feb 23, 2015 557.00 568.00 554.50 562.00 434.42 8,146,915
Feb 20, 2015 561.00 562.33 543.00 551.00 425.92 7,256,647
Feb 19, 2015 556.00 565.50 553.00 564.00 435.97 4,120,383
Feb 18, 2015 562.00 566.82 552.00 553.50 427.85 5,461,526
Feb 17, 2015 556.00 565.50 550.44 564.00 435.97 5,560,419
Feb 16, 2015 552.50 561.91 551.50 561.50 434.04 3,283,566
Feb 13, 2015 560.00 564.50 552.00 554.00 428.24 5,166,022
Feb 12, 2015 549.50 562.33 549.50 561.50 434.04 10,718,671
Feb 11, 2015 542.00 557.00 539.00 552.50 427.08 6,060,072
Feb 10, 2015 535.50 543.30 531.50 539.00 416.64 9,426,352
Feb 9, 2015 539.50 541.00 531.50 536.50 414.71 10,281,450
Feb 6, 2015 538.50 543.50 537.50 541.00 418.19 10,235,722
Feb 5, 2015 537.50 545.50 531.50 542.50 419.35 9,121,578
Feb 4, 2015 530.50 545.75 519.50 542.00 418.96 11,359,196
Feb 3, 2015 527.00 537.50 517.10 534.50 413.17 7,802,172
Feb 2, 2015 540.50 545.50 526.30 529.50 409.30 16,728,315
Jan 30, 2015 590.00 590.00 541.50 544.50 420.90 15,320,912
Jan 29, 2015 557.00 571.00 551.00 564.00 435.97 8,156,543
Jan 28, 2015 561.00 565.98 554.53 560.00 432.88 7,311,102
Jan 27, 2015 549.50 564.00 549.50 561.00 433.65 12,213,328
Jan 26, 2015 533.50 567.50 530.50 549.00 424.37 13,021,543
Jan 23, 2015 526.50 543.80 523.50 536.00 414.33 10,378,599
Jan 22, 2015 511.00 536.57 509.00 525.00 405.82 8,891,821
Jan 21, 2015 511.00 513.54 504.50 512.00 395.77 8,044,522
Jan 20, 2015 497.00 512.00 496.20 509.00 393.45 12,448,760
Jan 19, 2015 490.20 496.70 490.20 495.00 382.63 6,586,384
Jan 16, 2015 485.00 494.50 483.80 491.30 379.77 10,972,579
Jan 15, 2015 486.60 496.86 477.50 489.60 378.46 12,674,838
Jan 14, 2015 483.10 496.10 479.40 484.00 374.13 10,060,641
Jan 13, 2015 471.60 492.33 469.79 489.10 378.07 10,206,472
Jan 12, 2015 466.70 474.00 465.90 469.30 362.77 9,157,570
Jan 9, 2015 471.80 477.00 463.50 465.40 359.75 13,180,447
Jan 8, 2015 487.00 489.30 468.70 473.70 366.17 12,613,235
Jan 7, 2015 484.20 491.35 479.20 481.20 371.97 7,580,937
Jan 6, 2015 495.00 496.52 480.80 480.80 371.66 8,186,077
Jan 5, 2015 485.30 502.00 481.40 493.50 381.47 10,235,599
Jan 2, 2015 495.20 497.30 481.40 487.00 376.45 6,911,723
Dec 31, 2014 484.70 486.90 480.90 486.10 375.75 1,377,918
Dec 30, 2014 469.00 483.80 469.00 481.70 372.35 4,693,886
Dec 29, 2014 477.00 479.80 467.10 471.70 364.62 4,362,324
Dec 24, 2014 471.40 476.60 471.40 475.10 367.25 893,025
Dec 23, 2014 474.60 476.90 470.40 473.80 366.24 4,786,190
Dec 22, 2014 473.10 475.10 466.00 471.60 364.54 4,950,341
Dec 19, 2014 462.60 472.50 461.10 469.00 362.53 12,082,822
Dec 18, 2014 451.90 467.67 446.70 463.50 358.28 11,951,043
Dec 17, 2014 458.10 458.10 442.20 443.60 342.90 9,732,522
Dec 16, 2014 456.10 462.20 445.10 462.20 357.28 9,296,381
Dec 15, 2014 455.70 469.80 451.20 454.40 351.25 9,192,037
Dec 12, 2014 459.50 470.10 455.36 456.80 353.10 10,202,756
Dec 11, 2014 460.80 470.60 456.21 462.00 357.12 8,188,711
Dec 10, 2014 461.00 469.01 458.40 460.50 355.96 8,436,445
Dec 9, 2014 473.10 477.28 455.70 458.00 354.03 11,759,905
Dec 8, 2014 486.80 488.85 477.20 477.70 369.26 8,760,664
Dec 5, 2014 472.70 488.22 469.90 486.70 376.22 8,727,208
Dec 4, 2014 469.80 474.80 461.20 466.50 360.60 9,051,730
Dec 3, 2014 458.50 473.49 458.50 466.10 360.29 5,947,479
Dec 2, 2014 461.60 464.38 455.74 460.30 355.81 8,012,631
Dec 1, 2014 459.60 472.80 458.40 461.00 356.35 12,519,553
Nov 28, 2014 456.10 468.30 453.39 457.50 353.65 15,680,389
Nov 27, 2014 435.70 458.20 434.50 457.80 353.88 9,555,076
Nov 26, 2014 440.20 441.90 436.70 436.80 337.64 5,987,501
Nov 25, 2014 435.90 445.58 435.00 440.00 340.12 6,716,231
Nov 24, 2014 433.80 439.30 431.00 435.00 336.25 5,899,615
Nov 21, 2014 432.80 436.30 427.90 432.80 334.55 6,803,934
Nov 20, 2014 428.20 431.51 423.80 431.10 333.24 4,995,580
Nov 19, 2014 432.10 434.50 426.70 427.70 330.61 5,994,958
Nov 18, 2014 425.70 432.27 421.20 430.80 333.01 8,210,400
Nov 17, 2014 423.10 426.79 414.60 425.60 328.99 7,216,676
Nov 14, 2014 422.00 426.30 419.70 426.30 329.53 6,436,865
Nov 13, 2014 413.10 422.00 412.10 420.00 324.66 10,197,240
Nov 12, 2014 421.10 424.00 408.93 411.60 318.16 6,903,242
Nov 11, 2014 415.10 423.90 413.60 421.50 325.82 16,934,912
Nov 10, 2014 403.80 414.03 398.00 413.90 319.94 9,934,859
Nov 7, 2014 415.40 419.70 401.20 402.60 311.21 19,393,820
Nov 6, 2014 410.90 417.30 404.00 414.00 320.02 10,895,821
Nov 5, 2014 415.50 419.70 410.18 414.10 320.10 11,495,278
Nov 4, 2014 412.90 419.60 408.20 412.40 318.78 8,480,379
Nov 3, 2014 408.20 417.10 408.20 414.30 320.25 10,128,436
Oct 31, 2014 402.60 411.50 398.66 409.20 316.31 18,868,869
Oct 30, 2014 385.30 392.40 376.00 390.70 302.01 15,188,650
Oct 29, 2014 396.00 399.70 383.00 385.20 297.76 11,560,118
Oct 28, 2014 392.30 400.30 388.60 395.00 305.33 10,327,368
Oct 27, 2014 387.20 392.50 382.50 389.80 301.31 12,010,930
Oct 24, 2014 376.00 386.60 374.20 383.30 296.29 12,197,070
Oct 23, 2014 371.00 384.60 367.20 384.00 296.83 15,436,087
Oct 22, 2014 371.10 380.70 366.06 371.20 286.94 12,586,504
Oct 21, 2014 359.50 371.52 356.00 370.00 286.01 14,240,988
Oct 20, 2014 348.60 361.60 346.40 361.40 279.36 13,301,539
Oct 17, 2014 344.60 355.00 343.10 350.40 270.86 12,882,209
Oct 16, 2014 333.50 345.33 321.60 343.00 265.14 27,061,236
Oct 15, 2014 339.70 353.80 317.50 328.10 253.62 30,903,017
Oct 14, 2014 318.40 340.00 317.00 339.60 262.51 14,890,329
Oct 13, 2014 320.00 335.20 318.80 324.10 250.53 12,196,160
Oct 10, 2014 327.30 335.07 323.40 325.40 251.53 13,520,053
Oct 9, 2014 349.00 351.70 330.70 333.00 257.41 16,860,381
Oct 8, 2014 345.40 347.20 337.60 343.30 265.37 13,681,761
Oct 7, 2014 369.00 369.40 344.30 345.60 267.15 16,887,156
Oct 6, 2014 366.80 372.90 366.10 371.30 287.01 12,654,953
Oct 3, 2014 358.00 365.70 352.34 365.20 282.30 10,725,303
Oct 2, 2014 350.00 359.10 347.30 347.90 268.92 12,542,609
Oct 1, 2014 364.00 367.10 350.20 357.20 276.11 12,489,333
Sep 30, 2014 368.80 372.80 365.71 367.10 283.77 6,656,824
Sep 29, 2014 371.70 374.60 364.20 368.80 285.08 5,197,736
Sep 26, 2014 365.20 371.30 359.60 370.70 286.55 4,941,158
Sep 25, 2014 366.40 373.40 363.70 365.20 282.30 6,211,555
Sep 24, 2014 365.20 367.41 357.30 366.30 283.15 7,727,452
Sep 23, 2014 375.00 375.00 364.40 365.80 282.76 7,546,837
Sep 22, 2014 381.10 381.40 374.50 375.00 289.87 5,590,346
Sep 19, 2014 382.20 384.80 380.00 383.10 296.13 9,894,970
Sep 18, 2014 377.60 379.44 372.90 378.00 292.19 4,807,748
Sep 17, 2014 370.60 378.18 368.60 375.70 290.41 6,947,366
Sep 16, 2014 372.60 372.60 362.30 366.70 283.46 7,290,121
Sep 15, 2014 373.10 375.50 370.20 373.00 288.33 5,607,402
Sep 12, 2014 374.50 376.80 371.50 374.00 289.10 4,869,936
Sep 11, 2014 372.70 377.40 369.70 374.30 289.33 8,457,157
Sep 10, 2014 373.00 373.30 364.60 371.10 286.86 5,437,065
Sep 9, 2014 369.60 374.90 367.20 370.70 286.55 5,321,355
Sep 8, 2014 367.40 372.50 363.20 369.30 285.47 5,648,226
Sep 5, 2014 375.20 376.80 367.23 368.70 285.00 6,471,292
Sep 4, 2014 367.80 375.90 366.00 374.70 289.64 8,244,515
Sep 3, 2014 365.50 377.80 365.45 370.00 286.01 12,848,850
Sep 2, 2014 360.30 364.78 359.30 364.70 281.91 7,885,351
Sep 1, 2014 361.00 363.90 358.40 360.60 278.74 3,690,545
Aug 29, 2014 359.60 362.60 356.25 361.20 279.21 8,438,824
Aug 28, 2014 360.90 363.70 356.50 359.90 278.20 7,460,191
Aug 27, 2014 357.60 365.20 357.60 363.60 281.06 6,705,898
Aug 26, 2014 350.60 358.60 347.60 358.10 276.81 7,070,387
Aug 22, 2014 345.80 348.20 341.60 346.00 267.46 6,313,912
Aug 21, 2014 345.40 347.60 341.20 345.20 266.84 5,672,769
Aug 20, 2014 341.30 344.70 336.60 344.20 266.06 6,168,020
Aug 19, 2014 340.90 346.40 339.49 341.60 264.05 7,049,735
Aug 18, 2014 336.40 343.60 335.36 339.60 262.51 5,248,476
Aug 15, 2014 332.80 338.30 331.80 332.60 257.10 6,842,644
Aug 14, 2014 332.00 337.40 330.85 331.90 256.56 6,499,060
Aug 13, 2014 333.70 335.20 329.00 333.40 257.72 4,946,230
Aug 12, 2014 331.00 337.50 329.30 332.00 256.63 6,262,840
Aug 11, 2014 321.00 332.30 319.50 331.20 256.02 7,937,685
Aug 8, 2014 312.00 322.50 306.40 317.10 245.12 10,910,721
Aug 7, 2014 322.00 329.03 315.60 316.20 244.42 9,973,680
Aug 6, 2014 314.30 322.20 310.40 320.60 247.82 11,181,193
Aug 5, 2014 328.30 330.30 311.80 317.50 245.43 14,768,037
Aug 4, 2014 340.60 343.80 327.00 327.00 252.77 8,457,197
Aug 1, 2014 346.80 347.42 329.30 338.20 261.43 17,871,391
Jul 31, 2014 336.50 339.60 325.10 330.80 255.71 11,773,360
Jul 30, 2014 336.40 338.90 333.10 337.40 260.81 5,370,312
Jul 29, 2014 339.50 341.70 336.20 336.60 260.19 3,452,964
Jul 28, 2014 342.10 344.00 335.30 337.60 260.96 4,423,555
Jul 25, 2014 342.30 347.00 337.00 338.80 261.89 8,655,319
Jul 24, 2014 336.40 345.30 327.90 342.90 265.06 11,464,949
Jul 23, 2014 331.40 341.00 329.60 335.30 259.19 9,566,971
Jul 22, 2014 326.30 334.49 324.60 333.30 257.64 9,016,364
Jul 21, 2014 330.50 332.70 322.60 323.10 249.75 6,932,180
Jul 18, 2014 327.40 335.80 324.30 329.90 255.01 10,809,190
Jul 17, 2014 339.80 341.50 329.53 330.70 255.63 9,961,658
Jul 16, 2014 334.50 346.60 330.90 341.00 263.59 11,661,331
Jul 15, 2014 326.70 335.60 323.00 332.80 257.25 11,495,809
Jul 14, 2014 329.70 339.35 324.60 328.30 253.77 12,439,008
Jul 11, 2014 332.80 342.50 326.90 328.50 253.93 12,840,298
Jul 10, 2014 340.30 340.80 325.00 331.70 256.40 16,936,394
Jul 9, 2014 336.50 346.40 335.60 340.00 262.82 21,187,384
Jul 8, 2014 353.90 353.90 330.90 335.90 259.65 24,038,568
Jul 7, 2014 368.00 371.10 360.10 361.20 279.21 6,121,743
Jul 4, 2014 366.20 372.50 363.80 367.60 284.15 8,087,016
Jul 3, 2014 364.40 376.00 361.80 365.20 282.30 12,791,770
Jul 2, 2014 375.10 379.50 363.40 364.40 281.68 11,523,504
Jul 1, 2014 372.30 377.86 370.00 373.00 288.33 7,061,713
Jun 30, 2014 384.20 385.00 367.81 370.50 286.39 9,568,134
Jun 27, 2014 385.00 387.60 381.80 383.80 296.68 4,682,439
Jun 26, 2014 383.10 386.90 379.80 384.20 296.98 6,234,977
Jun 25, 2014 383.90 387.50 377.30 382.10 295.36 5,567,406
Jun 24, 2014 382.30 388.50 379.60 386.80 298.99 10,147,264
Jun 23, 2014 384.50 387.30 377.60 379.90 293.66 6,363,014
Jun 20, 2014 375.20 385.10 373.40 384.60 297.29 9,240,778
Jun 19, 2014 382.00 386.73 374.10 375.60 290.34 5,427,307
Jun 18, 2014 382.50 386.50 376.20 376.90 291.34 4,043,104
Jun 17, 2014 380.00 388.84 377.30 381.10 294.59 8,767,210
Jun 16, 2014 378.80 383.10 375.40 378.20 292.35 8,908,512
Jun 13, 2014 390.00 391.00 375.12 379.00 292.97 11,100,580
Jun 12, 2014 400.50 420.70 389.10 391.20 302.40 12,879,154
Jun 11, 2014 413.60 413.60 389.50 400.00 309.20 21,599,136
Jun 10, 2014 421.30 421.38 410.70 412.60 318.94 5,688,005
Jun 9, 2014 420.70 425.06 419.26 420.90 325.35 5,430,798
Jun 6, 2014 404.30 420.90 404.30 418.90 323.81 8,229,759
Jun 5, 2014 403.40 406.00 398.72 403.70 312.06 4,929,784
Jun 4, 2014 398.90 405.10 397.20 403.70 312.06 5,294,849
Jun 3, 2014 401.20 404.36 397.60 400.90 309.89 6,194,367
Jun 2, 2014 396.00 402.00 395.90 401.30 310.20 5,916,413
May 30, 2014 392.60 396.50 390.96 393.60 304.25 2,621,605
May 29, 2014 395.50 397.60 390.40 394.00 304.56 3,064,234
May 28, 2014 392.60 399.20 390.90 395.10 305.41 5,187,348
May 27, 2014 385.00 393.50 383.40 392.90 303.71 5,950,971
May 23, 2014 379.40 382.20 373.35 379.40 293.27 5,672,992
May 22, 2014 379.70 382.10 377.20 380.00 293.74 4,881,137
May 21, 2014 377.80 383.50 373.70 378.20 292.35 7,294,015
May 20, 2014 372.10 380.60 371.00 378.40 292.50 6,813,770
May 19, 2014 359.70 371.57 353.60 370.80 286.63 14,258,938
May 16, 2014 367.40 370.20 350.50 358.30 276.96 21,149,202
May 15, 2014 387.80 392.14 365.60 365.70 282.68 18,646,052
May 14, 2014 396.00 397.10 388.00 388.90 300.62 4,958,704
May 13, 2014 396.90 399.50 392.50 395.10 305.41 6,327,037
May 12, 2014 387.90 394.90 383.80 393.80 304.41 9,847,705
May 9, 2014 411.00 415.54 383.70 385.00 297.60 22,263,072
May 8, 2014 396.70 409.00 396.00 404.60 312.75 9,053,592
May 7, 2014 406.40 408.36 393.25 394.20 304.71 8,977,536
May 6, 2014 406.90 412.01 403.40 408.40 315.69 5,251,269
May 2, 2014 410.00 410.90 405.50 406.70 314.38 4,423,652
May 1, 2014 404.40 410.40 402.60 410.40 317.24 14,114,229
Apr 30, 2014 396.40 404.50 395.10 404.10 312.37 4,986,819
Apr 29, 2014 401.10 404.20 396.25 398.60 308.12 6,800,021
Apr 28, 2014 404.50 407.80 397.50 397.50 307.27 4,944,010
Apr 25, 2014 411.80 413.90 398.90 400.00 309.20 8,131,238
Apr 24, 2014 410.60 419.80 407.41 413.30 319.48 6,651,722
Apr 23, 2014 410.50 413.70 405.80 407.30 314.84 5,486,121
Apr 22, 2014 408.70 411.39 377.98 410.30 317.16 5,680,867
Apr 17, 2014 395.30 407.70 392.60 407.70 315.15 8,908,242
Apr 16, 2014 383.00 395.30 374.85 395.20 305.49 13,786,516
Apr 15, 2014 378.50 383.00 373.80 376.20 290.80 11,132,140
Apr 14, 2014 391.00 394.30 370.10 377.10 291.50 20,500,754
Apr 11, 2014 407.90 410.10 390.80 392.10 303.09 14,757,866
Apr 10, 2014 423.00 426.50 413.80 413.90 319.94 5,221,715
Apr 9, 2014 417.30 423.60 416.30 420.60 325.12 5,052,807
Apr 8, 2014 431.30 432.00 404.80 416.00 321.57 11,629,144
Apr 7, 2014 436.50 441.50 429.50 430.10 332.46 6,623,133
Apr 4, 2014 436.20 447.30 436.20 442.90 342.36 7,450,929
Apr 3, 2014 435.50 441.40 423.35 436.40 337.33 5,888,305
Apr 2, 2014 426.00 437.00 426.00 436.50 337.41 8,812,003
Apr 1, 2014 418.00 424.70 417.20 424.50 328.14 19,787,553
Mar 31, 2014 419.20 421.30 416.30 417.20 322.49 6,663,059
Mar 28, 2014 417.00 418.70 413.60 417.70 322.88 6,305,897
Mar 27, 2014 422.00 422.00 410.70 413.00 319.25 7,441,559
Mar 26, 2014 419.60 426.80 418.20 422.60 326.67 3,885,158
Mar 25, 2014 412.00 423.30 412.00 418.30 323.34 5,855,161
Mar 24, 2014 418.10 424.00 408.70 410.90 317.62 7,564,085
Mar 21, 2014 424.00 427.10 419.40 420.60 325.12 7,387,415
Mar 20, 2014 427.80 430.60 419.40 423.40 327.29 6,879,054
Mar 19, 2014 433.80 435.00 428.50 432.50 334.32 5,673,386
Mar 18, 2014 428.80 437.10 424.40 434.00 335.48 6,301,524
Mar 17, 2014 421.90 430.20 418.30 429.90 332.31 17,773,740
Mar 14, 2014 428.80 431.52 414.40 421.30 325.66 11,093,592
Mar 13, 2014 443.40 450.40 432.90 432.90 334.63 7,846,924
Mar 12, 2014 446.40 451.40 437.80 444.80 343.83 7,361,641
Mar 11, 2014 435.00 448.60 435.00 444.00 343.21 7,277,738
Mar 10, 2014 438.90 449.08 432.50 433.10 334.78 7,378,678
Mar 7, 2014 447.20 453.00 441.00 441.00 340.89 7,892,206
Mar 6, 2014 442.50 450.90 442.50 447.20 345.68 7,479,839
Mar 5, 2014 437.40 445.50 436.80 442.40 341.97 6,962,900
Mar 4, 2014 427.00 449.16 426.20 439.90 340.04 7,337,403
Mar 3, 2014 434.80 434.83 419.40 422.80 326.82 10,233,104
Feb 28, 2014 440.00 448.00 434.00 437.00 337.80 14,887,287
Feb 27, 2014 453.80 454.49 443.93 451.80 349.24 8,365,475
Feb 26, 2014 450.80 457.20 450.60 454.60 351.40 6,222,780
Feb 25, 2014 445.20 452.50 443.90 451.70 349.16 9,850,089
Feb 24, 2014 446.10 453.30 443.70 445.50 344.37 5,481,899
Feb 21, 2014 452.00 453.49 442.85 447.70 346.07 4,985,772
Feb 20, 2014 442.90 451.01 437.30 450.50 348.23 5,266,504
Feb 19, 2014 448.80 451.40 444.90 447.40 345.84 3,721,804
Feb 18, 2014 446.60 451.10 443.50 449.90 347.77 5,185,130
Feb 17, 2014 446.30 449.40 443.30 444.20 343.36 3,926,147
Feb 14, 2014 443.80 454.50 443.10 446.40 345.06 10,104,032
Feb 13, 2014 429.60 442.12 421.10 442.00 341.66 9,380,735
Feb 12, 2014 430.30 435.02 425.90 429.60 332.08 3,625,726
Feb 11, 2014 426.00 429.50 424.66 428.10 330.92 4,138,434
Feb 10, 2014 430.30 430.70 420.20 423.50 327.36 3,597,953
Feb 7, 2014 424.40 428.70 422.90 428.30 331.07 6,427,645
Feb 6, 2014 414.30 426.77 413.55 422.50 326.59 10,402,138
Feb 5, 2014 405.90 417.90 405.41 412.60 318.94 7,527,039
Feb 4, 2014 411.40 417.10 402.50 411.20 317.86 7,097,029
Feb 3, 2014 418.00 423.40 412.60 414.40 320.33 6,246,324
Jan 31, 2014 418.00 418.35 405.50 416.70 322.11 6,896,448
Jan 30, 2014 405.00 419.70 405.00 418.70 323.65 8,338,881
Jan 29, 2014 413.00 415.90 396.70 403.20 311.67 9,504,856
Jan 28, 2014 403.10 408.60 400.50 407.80 315.23 7,776,492
Jan 27, 2014 406.80 408.90 396.80 400.60 309.66 8,917,572
Jan 24, 2014 428.50 431.10 405.70 406.30 314.07 12,133,291
Jan 23, 2014 436.40 439.40 426.20 427.40 330.38 7,636,404
Jan 22, 2014 431.10 438.60 431.10 437.00 337.80 4,763,748
Jan 21, 2014 427.30 433.70 426.01 431.40 333.47 7,985,171
Jan 20, 2014 427.40 429.50 425.10 425.80 329.14 6,011,526
Jan 17, 2014 433.50 435.40 425.60 427.20 330.22 9,176,040
Jan 16, 2014 442.00 442.80 432.60 433.50 335.09 7,482,578
Jan 15, 2014 434.00 440.30 429.40 439.30 339.58 6,534,418
Jan 14, 2014 425.90 435.50 420.00 433.80 335.33 6,211,335
Jan 13, 2014 427.90 434.80 427.90 430.50 332.77 5,298,311
Jan 10, 2014 427.50 433.70 423.20 427.90 330.76 9,111,907
Jan 9, 2014 434.00 443.00 424.30 428.60 331.31 9,915,415
Jan 8, 2014 429.60 437.50 428.60 434.10 335.56 10,785,154
Jan 7, 2014 413.70 428.80 413.10 428.20 331.00 8,204,370
Jan 6, 2014 405.90 416.57 403.30 414.00 320.02 5,174,883
Jan 3, 2014 404.80 411.30 402.10 407.80 315.23 3,590,581
Jan 2, 2014 402.00 407.61 399.30 406.10 313.91 5,725,322
Dec 31, 2013 401.00 402.23 398.10 401.40 310.28 1,440,159
Dec 30, 2013 402.90 404.21 395.20 399.00 308.42 5,487,604
Dec 27, 2013 402.10 405.98 399.49 402.40 311.05 4,045,970
Dec 24, 2013 392.80 402.60 392.80 400.80 309.82 1,270,557
Dec 23, 2013 392.90 398.39 388.80 394.80 305.18 3,601,359
Dec 20, 2013 390.90 397.91 390.00 392.90 303.71 20,940,367
Dec 19, 2013 385.30 390.80 382.00 389.20 300.85 7,039,200
Dec 18, 2013 381.00 383.40 377.70 381.90 295.21 4,891,876
Dec 17, 2013 380.10 386.00 376.80 378.00 292.19 9,880,909
Dec 16, 2013 375.00 383.20 375.00 382.00 295.28 5,997,314
Dec 13, 2013 369.70 377.80 369.70 375.00 289.87 7,345,013
Dec 12, 2013 368.00 372.40 368.00 370.00 286.01 10,693,801
Dec 11, 2013 368.20 372.00 365.40 369.00 285.24 7,132,421
Dec 10, 2013 360.10 372.56 360.10 370.00 286.01 17,103,147
Dec 9, 2013 357.90 367.67 357.30 366.10 282.99 5,448,724
Dec 6, 2013 362.50 362.80 352.58 357.60 276.42 6,722,221
Dec 5, 2013 365.00 367.80 362.10 363.00 280.60 7,872,277
Dec 4, 2013 365.80 370.60 364.10 365.40 282.45 5,092,703
Dec 3, 2013 365.20 367.85 359.43 365.00 282.14 14,090,373
Dec 2, 2013 365.90 370.10 363.06 367.60 284.15 5,274,134
Nov 29, 2013 367.40 370.92 366.00 366.30 283.15 6,000,990
Nov 28, 2013 377.80 378.60 367.50 368.30 284.69 6,122,485
Nov 27, 2013 376.30 380.40 376.20 376.50 291.03 21,752,066
Nov 26, 2013 374.30 377.30 371.25 376.00 290.65 7,584,758
Nov 25, 2013 364.80 374.90 364.79 372.80 288.17 9,155,251
Nov 22, 2013 361.50 367.20 360.20 362.80 280.44 6,652,488
Nov 21, 2013 352.40 361.00 351.20 360.00 278.28 6,959,480
Nov 20, 2013 352.60 356.80 351.70 353.00 272.87 9,726,831
Nov 19, 2013 361.90 365.50 352.70 353.50 273.25 13,885,916
Nov 18, 2013 372.80 372.90 361.60 362.00 279.82 9,614,750
Nov 15, 2013 376.00 376.80 361.60 362.20 279.98 19,822,024
Nov 14, 2013 377.20 380.90 369.70 373.00 288.33 8,772,291
Nov 13, 2013 386.50 386.80 371.30 371.70 287.32 8,580,541
Nov 12, 2013 384.20 386.60 381.30 384.20 296.98 6,316,341
Nov 11, 2013 379.60 387.30 375.50 382.80 295.90 8,190,362
Nov 8, 2013 365.00 380.10 358.90 376.90 291.34 21,171,108
Nov 7, 2013 352.20 353.11 342.90 349.00 269.78 10,511,819
Nov 6, 2013 348.90 355.90 348.00 349.80 270.39 6,573,215
Nov 5, 2013 353.90 353.90 341.70 345.10 266.76 8,586,904
Nov 4, 2013 343.00 354.80 342.18 351.80 271.94 7,268,910
Nov 1, 2013 349.20 355.10 344.90 353.90 273.56 4,620,954
Oct 31, 2013 351.40 356.40 346.90 347.90 268.92 6,658,037
Oct 30, 2013 351.90 356.20 350.40 351.30 271.55 6,450,624
Oct 29, 2013 345.00 352.70 343.65 352.00 272.09 5,857,197
Oct 28, 2013 350.50 353.52 343.20 345.60 267.15 5,937,911
Oct 25, 2013 360.20 364.94 349.20 349.70 270.32 10,979,224
Oct 24, 2013 366.70 369.00 362.80 364.00 281.37 5,378,086
Oct 23, 2013 359.00 366.90 358.00 364.80 281.99 6,159,297
Oct 22, 2013 355.00 365.32 352.59 359.00 277.51 10,375,857
Oct 21, 2013 361.00 368.40 357.70 364.40 281.68 5,617,973
Oct 18, 2013 355.40 359.00 352.60 359.00 277.51 6,226,647
Oct 17, 2013 349.00 353.20 346.40 353.00 272.87 4,768,078
Oct 16, 2013 346.00 351.10 343.40 350.00 270.55 3,674,319
Oct 15, 2013 343.30 351.60 343.30 347.30 268.46 6,002,941
Oct 14, 2013 340.50 342.60 337.30 342.60 264.83 3,593,236
Oct 11, 2013 340.30 343.50 338.90 340.90 263.51 3,812,747
Oct 10, 2013 329.10 341.25 327.60 338.60 261.74 8,891,337
Oct 9, 2013 329.10 330.00 323.00 326.70 252.54 4,857,982
Oct 8, 2013 337.80 338.00 328.40 329.10 254.39 5,639,276
Oct 7, 2013 340.40 340.60 331.80 336.90 260.42 5,049,095
Oct 4, 2013 340.50 344.90 340.11 342.60 264.83 3,139,041
Oct 3, 2013 344.30 350.31 339.80 342.40 264.67 5,410,557
Oct 2, 2013 342.00 346.00 337.90 346.00 267.46 6,995,001
Oct 1, 2013 340.00 346.10 338.30 344.00 265.91 6,215,473
Sep 30, 2013 333.70 338.30 331.70 338.30 261.50 5,410,454
Sep 27, 2013 341.00 341.60 335.90 337.30 260.73 4,605,730
Sep 26, 2013 342.90 343.50 336.60 339.10 262.12 3,479,619
Sep 25, 2013 331.80 343.70 329.90 340.50 263.20 8,311,917
Sep 24, 2013 327.00 333.40 324.70 333.00 257.41 4,744,721
Sep 23, 2013 328.80 329.04 324.90 327.00 252.77 3,446,455
Sep 20, 2013 324.50 329.70 323.60 328.60 254.01 6,611,036
Sep 19, 2013 328.00 329.30 323.20 324.70 250.99 5,452,207
Sep 18, 2013 329.50 329.60 319.40 323.20 249.83 5,928,912
Sep 17, 2013 325.00 329.70 322.40 328.10 253.62 6,862,205
Sep 16, 2013 321.00 325.70 318.50 325.00 251.22 6,821,246
Sep 13, 2013 308.70 315.30 307.50 314.70 243.26 7,013,156
Sep 12, 2013 314.30 319.20 309.70 314.40 243.03 6,584,755
Sep 11, 2013 319.00 324.90 311.30 312.10 241.25 10,004,770
Sep 10, 2013 309.50 320.80 309.10 319.80 247.20 9,701,033
Sep 9, 2013 301.40 305.70 300.30 305.50 236.15 3,993,803
Sep 6, 2013 298.10 306.30 296.70 301.20 232.83 9,064,322
Sep 5, 2013 291.70 302.30 290.30 299.40 231.43 13,025,977
Sep 4, 2013 287.40 293.70 278.80 291.00 224.94 15,774,412
Sep 3, 2013 295.70 298.40 290.00 294.70 227.80 8,339,955
Sep 2, 2013 290.00 297.56 290.00 296.00 228.81 7,546,394
Aug 30, 2013 293.60 295.61 285.40 286.30 221.31 7,332,231
Aug 29, 2013 291.00 297.00 288.40 292.40 226.02 9,320,929
Aug 28, 2013 299.30 299.42 280.80 287.00 221.85 17,855,510
Aug 27, 2013 309.10 313.80 299.70 300.50 232.28 9,205,559
Aug 23, 2013 311.50 318.80 310.70 315.80 244.11 4,837,265
Aug 22, 2013 304.30 313.70 304.30 311.80 241.02 5,651,171
Aug 21, 2013 305.60 309.10 302.80 303.90 234.91 4,681,014
Aug 20, 2013 306.80 307.30 300.50 306.20 236.69 4,493,681
Aug 19, 2013 309.90 311.70 306.00 307.80 237.93 3,649,553
Aug 16, 2013 309.00 312.90 290.30 309.20 239.01 7,647,352
Aug 15, 2013 317.00 318.60 307.00 308.10 238.16 5,830,233
Aug 14, 2013 327.40 330.00 314.10 316.00 244.27 9,458,650
Aug 13, 2013 315.30 323.90 314.00 320.60 247.82 8,918,055
Aug 12, 2013 323.20 324.50 311.96 312.20 241.33 5,916,688
Aug 9, 2013 323.90 328.00 322.20 323.50 250.06 4,691,828
Aug 8, 2013 316.90 325.50 314.10 323.40 249.99 4,654,623
Aug 7, 2013 323.10 325.60 315.40 317.20 245.19 5,092,707
Aug 6, 2013 332.00 332.00 320.10 322.60 249.37 7,911,690
Aug 5, 2013 318.00 326.80 309.16 326.70 252.54 10,865,586
Aug 2, 2013 305.00 318.00 304.70 317.00 245.04 23,887,922
Aug 1, 2013 293.10 298.20 292.10 297.10 229.66 10,726,488
Jul 31, 2013 290.30 291.50 287.90 291.10 225.02 8,286,802
Jul 30, 2013 291.70 292.30 288.70 291.30 225.17 6,112,631
Jul 29, 2013 292.00 292.10 289.50 290.90 224.86 5,091,036
Jul 26, 2013 291.00 292.00 286.80 289.40 223.70 4,622,565
Jul 25, 2013 290.90 292.63 287.10 288.90 223.32 7,215,080
Jul 24, 2013 287.50 294.00 287.10 291.40 225.25 15,058,757
Jul 23, 2013 289.30 289.30 281.60 285.90 221.00 8,849,733
Jul 22, 2013 289.90 290.70 285.30 287.50 222.24 8,797,737
Jul 19, 2013 280.90 290.00 280.50 288.90 223.32 11,027,495
Jul 18, 2013 273.00 283.40 273.00 282.40 218.29 8,020,722
Jul 17, 2013 272.10 277.62 268.90 273.70 211.57 8,942,739
Jul 16, 2013 274.00 275.40 268.20 271.80 210.10 4,499,197
Jul 15, 2013 272.20 274.00 269.40 273.90 211.72 3,925,448
Jul 12, 2013 269.40 273.00 268.70 270.50 209.10 3,538,583
Jul 11, 2013 271.80 271.80 263.30 268.70 207.70 12,572,176
Jul 10, 2013 273.30 276.20 267.32 269.80 208.55 7,457,629
Jul 9, 2013 275.30 277.80 273.70 275.10 212.65 6,265,045
Jul 8, 2013 273.20 277.00 269.30 274.00 211.80 5,233,396
Jul 5, 2013 271.50 274.80 269.20 270.00 208.71 9,530,965
Jul 4, 2013 265.30 274.30 262.70 271.50 209.87 26,263,096
Jul 3, 2013 263.40 267.30 256.50 263.90 203.99 9,644,464
Jul 2, 2013 270.30 271.50 264.90 267.30 206.62 4,724,323
Jul 1, 2013 264.80 270.90 261.40 270.30 208.94 6,033,478
Jun 28, 2013 264.00 266.90 262.40 263.90 203.99 8,827,294
Jun 27, 2013 257.50 264.25 255.89 263.70 203.84 50,566,693
Jun 26, 2013 257.20 265.60 255.60 264.20 204.23 5,397,386
Jun 25, 2013 254.90 259.00 254.30 255.90 197.81 7,073,634
Jun 24, 2013 261.00 261.00 251.00 253.30 195.80 8,916,103
Jun 21, 2013 265.10 266.90 260.70 260.70 201.52 8,670,750
Jun 20, 2013 262.20 265.80 260.70 264.20 204.23 7,318,386
Jun 19, 2013 266.20 268.00 262.70 266.30 205.85 3,907,841
Jun 18, 2013 261.50 268.10 261.50 266.60 206.08 4,738,596
Jun 17, 2013 261.40 264.50 261.10 262.00 202.52 5,580,666
Jun 14, 2013 262.00 266.20 260.20 263.00 203.30 6,292,017
Jun 13, 2013 251.80 260.69 248.60 260.30 201.21 9,720,017
Jun 12, 2013 257.20 258.70 254.00 254.80 196.96 8,694,816
Jun 11, 2013 267.40 267.80 254.70 257.00 198.66 14,622,598
Jun 10, 2013 272.00 274.90 265.10 267.10 206.47 10,284,246
Jun 7, 2013 268.30 272.40 263.20 270.70 209.25 9,474,074
Jun 6, 2013 271.90 274.70 267.00 267.00 206.39 10,034,872
Jun 5, 2013 277.70 277.70 271.30 271.50 209.87 8,598,762
Jun 4, 2013 277.50 281.10 275.64 277.70 214.66 6,376,921
Jun 3, 2013 277.30 278.30 274.50 275.20 212.73 6,786,985
May 31, 2013 279.50 283.20 276.60 279.60 216.13 7,985,898
May 30, 2013 273.60 283.30 272.34 280.60 216.90 9,868,375
May 29, 2013 283.80 283.90 272.30 274.00 211.80 9,396,083
May 28, 2013 275.80 285.00 274.60 283.80 219.38 8,364,391
May 24, 2013 279.20 281.40 269.30 273.00 211.03 8,539,001
May 23, 2013 280.10 283.40 264.33 278.50 215.28 7,466,083
May 22, 2013 278.10 286.80 278.10 285.20 220.46 6,816,476
May 21, 2013 281.80 283.35 277.30 279.20 215.82 5,140,937
May 20, 2013 278.00 282.80 277.50 282.60 218.45 4,256,355
May 17, 2013 276.50 280.30 273.90 277.90 214.82 6,546,545
May 16, 2013 270.40 277.70 268.78 276.70 213.89 7,700,411
May 15, 2013 269.30 272.20 268.00 269.00 207.94 11,474,479
May 14, 2013 269.40 270.70 263.80 270.30 208.94 9,613,616
May 13, 2013 275.40 275.50 262.98 270.70 209.25 9,723,976
May 10, 2013 274.00 279.00 267.60 275.90 213.27 13,077,309
May 9, 2013 280.70 282.70 279.20 280.50 216.82 4,383,623
May 8, 2013 281.90 284.00 276.10 281.90 217.91 7,112,642
May 7, 2013 278.20 284.10 276.60 281.40 217.52 7,823,687
May 3, 2013 274.80 280.50 272.80 279.00 215.67 4,407,562
May 2, 2013 274.40 277.20 271.80 274.40 212.11 5,533,980
May 1, 2013 274.90 276.80 271.20 275.60 213.04 1,580,910
Apr 30, 2013 275.40 276.80 267.70 272.00 210.25 6,455,947
Apr 29, 2013 276.10 279.30 272.40 274.60 212.26 3,576,222
Apr 26, 2013 274.10 275.80 270.10 275.80 213.19 5,592,777
Apr 25, 2013 276.80 278.77 272.70 275.60 213.04 10,863,190
Apr 24, 2013 272.00 278.40 269.90 277.00 214.12 17,936,958
Apr 23, 2013 256.80 270.08 256.52 269.60 208.40 7,263,053
Apr 22, 2013 253.80 261.10 252.30 256.40 198.20 5,611,704
Apr 19, 2013 246.20 252.80 244.30 252.30 195.03 7,010,146
Apr 18, 2013 251.70 254.20 245.40 245.90 190.08 6,725,005
Apr 17, 2013 251.30 254.70 247.20 251.00 194.02 13,030,123
Apr 16, 2013 247.30 250.60 244.88 249.50 192.86 4,351,051
Apr 15, 2013 244.40 251.40 240.30 250.40 193.56 5,248,967
Apr 12, 2013 249.50 250.50 241.90 243.60 188.30 6,884,361
Apr 11, 2013 250.10 257.40 249.40 251.40 194.33 8,271,335
Apr 10, 2013 237.90 251.16 237.50 250.90 193.94 10,067,185
Apr 9, 2013 234.60 239.30 234.60 237.20 183.35 6,025,558
Apr 8, 2013 235.90 241.00 232.60 233.50 180.49 9,070,117
Apr 5, 2013 247.70 249.20 232.70 234.90 181.58 13,852,668
Apr 4, 2013 256.50 257.10 250.90 252.30 195.03 8,954,063
Apr 3, 2013 259.10 260.70 254.07 254.20 196.50 4,605,475
Apr 2, 2013 252.00 261.30 251.70 260.60 201.44 5,510,374
Mar 28, 2013 250.60 255.47 248.70 253.20 195.72 5,160,848
Mar 27, 2013 256.50 256.50 248.10 250.10 193.33 8,049,481
Mar 26, 2013 257.90 257.90 252.90 255.90 197.81 6,026,660
Mar 25, 2013 260.70 263.71 255.90 257.20 198.81 4,688,684
Mar 22, 2013 256.30 261.20 252.42 258.90 200.13 6,926,755
Mar 21, 2013 263.40 263.40 255.90 257.10 198.74 8,448,437
Mar 20, 2013 269.60 270.10 261.50 262.40 202.83 6,668,536
Mar 19, 2013 270.20 270.50 265.20 267.30 206.62 5,754,739
Mar 18, 2013 267.90 271.80 265.10 270.50 209.10 6,497,469
Mar 15, 2013 274.00 274.41 268.70 272.20 210.41 14,211,886
Mar 14, 2013 258.60 263.00 258.50 262.70 203.07 9,870,642
Mar 13, 2013 257.00 260.70 255.50 259.00 200.21 10,986,360
Mar 12, 2013 246.70 258.90 245.96 257.20 198.81 12,376,101
Mar 11, 2013 245.70 248.30 244.10 245.50 189.77 7,533,533
Mar 8, 2013 241.30 246.90 241.25 246.20 190.31 6,847,359
Mar 7, 2013 242.50 243.30 239.90 241.50 186.68 6,569,439
Mar 6, 2013 246.10 248.48 241.90 242.60 187.53 8,484,982
Mar 5, 2013 241.50 246.50 239.90 245.90 190.08 5,924,295
Mar 4, 2013 238.10 239.66 236.10 237.80 183.82 3,817,199
Mar 1, 2013 236.50 240.90 235.70 237.80 183.82 6,667,968
Feb 28, 2013 226.60 240.90 226.00 239.20 184.90 20,738,269
Feb 27, 2013 222.00 223.70 219.70 221.70 171.37 5,579,712
Feb 26, 2013 219.00 223.00 216.70 221.70 171.37 9,912,033
Feb 25, 2013 226.00 228.90 221.40 223.00 172.38 11,029,318
Feb 22, 2013 228.60 230.30 225.10 226.80 175.32 5,107,967
Feb 21, 2013 227.30 229.40 224.50 227.50 175.86 8,171,128
Feb 20, 2013 229.50 230.90 227.70 229.20 177.17 4,633,280
Feb 19, 2013 223.30 230.40 222.81 230.00 177.79 5,489,173
Feb 18, 2013 227.90 230.20 222.70 224.20 173.31 3,931,253
Feb 15, 2013 226.90 228.50 224.80 227.90 176.17 4,916,615
Feb 14, 2013 223.70 227.90 220.40 226.90 175.39 5,851,974
Feb 13, 2013 220.50 226.32 219.70 225.00 173.92 6,589,006
Feb 12, 2013 215.70 221.80 214.50 221.80 171.45 6,296,690
Feb 11, 2013 218.30 218.90 214.57 216.10 167.04 2,729,382
Feb 8, 2013 211.90 219.70 211.01 218.50 168.90 9,844,442
Feb 7, 2013 216.20 218.22 210.79 211.20 163.26 6,050,020
Feb 6, 2013 215.60 222.10 214.71 216.60 167.43 7,369,828
Feb 5, 2013 213.70 215.98 208.80 215.10 166.27 5,215,579
Feb 4, 2013 214.40 215.20 210.60 210.60 162.79 6,305,802
Feb 1, 2013 214.00 216.30 211.10 213.60 165.11 8,092,838
Jan 31, 2013 216.30 217.79 211.20 212.70 164.42 9,354,410
Jan 30, 2013 220.00 222.40 216.40 216.60 167.43 4,383,775
Jan 29, 2013 219.30 221.80 216.08 219.50 169.67 4,988,862
Jan 28, 2013 223.10 223.80 218.50 220.00 170.06 4,192,280
Jan 25, 2013 219.10 227.48 217.60 223.00 172.38 9,103,974
Jan 24, 2013 208.40 218.70 206.50 218.40 168.82 11,697,031
Jan 23, 2013 212.70 212.80 208.00 208.30 161.01 4,087,851
Jan 22, 2013 213.30 214.10 210.70 211.60 163.57 4,506,042
Jan 21, 2013 210.00 213.40 208.60 212.50 164.26 4,082,859
Jan 18, 2013 212.90 214.26 208.10 208.40 161.09 4,921,412
Jan 17, 2013 204.10 213.30 203.20 211.80 163.72 8,048,013
Jan 16, 2013 206.40 206.71 202.60 203.00 156.92 6,196,542
Jan 15, 2013 210.50 210.50 203.88 206.20 159.39 10,087,864
Jan 14, 2013 207.40 211.20 206.80 210.40 162.64 7,436,218
Jan 11, 2013 202.40 208.10 201.00 207.60 160.47 12,483,863
Jan 10, 2013 194.20 199.80 194.20 196.90 152.20 8,807,469
Jan 9, 2013 191.90 194.70 190.60 194.70 150.50 5,159,204
Jan 8, 2013 191.80 192.20 190.50 190.90 147.56 3,860,357
Jan 7, 2013 195.20 195.90 191.10 191.60 148.11 5,276,753
Jan 4, 2013 192.70 195.60 192.70 195.10 150.81 2,675,638
Jan 3, 2013 193.60 194.20 190.50 194.00 149.96 3,479,387
Jan 2, 2013 186.10 194.90 186.10 192.90 149.11 5,553,092
Dec 31, 2012 184.10 185.30 183.90 184.80 142.85 606,826
Dec 28, 2012 187.80 187.80 183.60 184.70 142.77 1,886,217
Dec 27, 2012 189.00 189.00 187.30 188.00 145.32 2,222,215
Dec 24, 2012 188.50 189.00 186.90 188.80 145.94 627,401
Dec 21, 2012 185.80 188.30 184.10 187.90 145.25 6,147,198
Dec 20, 2012 188.80 190.00 186.00 186.00 143.78 3,369,576
Dec 19, 2012 181.50 189.10 180.70 188.50 145.71 10,714,795
Dec 18, 2012 179.50 181.87 179.50 180.70 139.68 5,469,642
Dec 17, 2012 174.40 179.60 173.40 179.50 138.75 8,103,809
Dec 14, 2012 172.20 174.00 172.20 173.70 134.27 3,299,791
Dec 13, 2012 173.40 173.80 171.10 171.70 132.72 3,002,400
Dec 12, 2012 170.90 173.80 170.70 172.80 133.57 4,687,497
Dec 11, 2012 170.90 172.90 170.30 170.70 131.95 3,424,492
Dec 10, 2012 171.50 171.50 168.60 170.60 131.87 2,563,204
Dec 7, 2012 174.60 175.20 170.80 171.20 132.34 5,200,435
Dec 6, 2012 175.20 176.70 173.20 174.40 134.81 5,108,407
Dec 5, 2012 173.30 175.00 171.60 175.00 135.27 4,041,454
Dec 4, 2012 171.10 173.00 169.70 172.70 133.50 4,652,185
Dec 3, 2012 170.00 171.60 168.70 171.30 132.41 5,840,978
Nov 30, 2012 170.90 170.90 168.70 168.70 130.40 3,960,636
Nov 29, 2012 169.70 171.00 169.51 170.20 131.56 5,790,555
Nov 28, 2012 170.20 170.90 165.80 170.10 131.49 5,227,921
Nov 27, 2012 171.60 172.90 168.90 170.20 131.56 4,228,645
Nov 26, 2012 169.90 171.40 168.50 170.40 131.72 4,671,141
Nov 23, 2012 168.10 169.90 167.90 169.00 130.64 4,009,445
Nov 22, 2012 166.00 168.70 164.40 168.10 129.94 4,753,510
Nov 21, 2012 166.40 168.60 164.65 165.00 127.54 4,080,615
Nov 20, 2012 164.30 167.80 163.90 167.60 129.55 4,671,990
Nov 19, 2012 159.60 164.50 159.60 163.40 126.31 5,948,821
Nov 16, 2012 161.90 164.00 158.30 158.50 122.52 6,873,238
Nov 15, 2012 165.80 165.80 160.20 161.10 124.53 9,054,413
Nov 14, 2012 170.70 170.70 166.10 166.50 128.70 5,868,866
Nov 13, 2012 170.00 170.10 168.20 169.70 131.18 6,526,491
Nov 12, 2012 171.20 173.40 168.70 170.50 131.80 6,789,821
Nov 9, 2012 166.00 174.80 164.68 170.60 131.87 14,849,783
Nov 8, 2012 172.00 172.40 167.40 168.00 129.86 7,001,446
Nov 7, 2012 176.10 176.50 169.40 169.50 131.02 7,756,253
Nov 6, 2012 171.90 175.50 170.70 175.00 135.27 6,103,960
Nov 5, 2012 166.80 171.80 166.80 170.70 131.95 4,840,718
Nov 2, 2012 162.60 169.70 162.50 169.10 130.71 6,415,140
Nov 1, 2012 161.20 163.60 160.70 163.30 126.23 4,036,204
Oct 31, 2012 160.60 165.50 160.50 161.30 124.68 12,175,607
Oct 30, 2012 158.50 160.20 157.50 158.60 122.60 3,007,298
Oct 29, 2012 160.00 160.00 157.80 158.80 122.75 1,956,532
Oct 26, 2012 159.20 160.50 158.20 160.20 123.83 2,631,121
Oct 25, 2012 158.50 160.90 157.30 160.00 123.68 5,216,859
Oct 24, 2012 155.00 159.00 153.90 157.20 121.51 4,083,710
Oct 23, 2012 159.10 159.90 154.67 154.80 119.66 4,947,960
Oct 22, 2012 161.60 161.60 159.00 159.70 123.45 2,891,244
Oct 19, 2012 163.60 164.30 162.10 162.20 125.38 5,843,750
Oct 18, 2012 158.00 164.00 158.00 163.80 126.62 9,004,980
Oct 17, 2012 155.70 158.20 154.10 157.60 121.82 7,025,965
Oct 16, 2012 158.70 159.19 153.70 155.60 120.28 10,945,591
Oct 15, 2012 160.10 162.70 157.50 158.00 122.13 5,891,606
Oct 12, 2012 161.80 163.40 160.20 160.20 123.83 4,133,147
Oct 11, 2012 159.60 164.00 159.10 162.40 125.53 4,061,012
Oct 10, 2012 162.40 163.40 158.80 159.90 123.60 6,973,947
Oct 9, 2012 163.80 165.50 160.64 162.00 125.23 6,181,953
Oct 8, 2012 167.70 167.70 162.80 163.60 126.46 3,978,065
Oct 5, 2012 162.40 168.70 162.10 166.00 128.32 16,410,709
Oct 4, 2012 164.50 165.90 161.40 162.50 125.61 7,555,529
Oct 3, 2012 160.00 165.13 158.50 163.70 126.54 16,388,251
Oct 2, 2012 153.30 159.80 153.15 159.00 122.91 10,362,481
Oct 1, 2012 149.80 154.89 149.80 154.30 119.27 5,316,454
Sep 28, 2012 153.20 154.12 149.00 149.00 115.18 5,081,704
Sep 27, 2012 154.50 155.40 150.80 151.50 117.11 4,015,806
Sep 26, 2012 156.10 156.20 153.30 153.90 118.96 3,309,018
Sep 25, 2012 158.90 158.90 155.64 157.00 121.36 3,590,832
Sep 24, 2012 157.80 159.00 156.60 158.50 122.52 3,100,910
Sep 21, 2012 159.40 160.00 157.37 158.20 122.29 5,335,771
Sep 20, 2012 154.20 159.74 154.00 158.80 122.75 7,926,991
Sep 19, 2012 155.80 155.80 152.70 155.20 119.97 7,201,232
Sep 18, 2012 156.00 156.10 152.80 154.40 119.35 4,273,693
Sep 17, 2012 158.90 159.80 155.50 156.00 120.59 5,021,389
Sep 14, 2012 156.70 160.20 156.00 160.10 123.76 8,498,558
Sep 13, 2012 155.90 155.90 153.00 154.90 119.74 6,635,808
Sep 12, 2012 156.00 156.40 153.40 155.60 120.28 6,915,589
Sep 11, 2012 149.30 155.80 149.20 154.80 119.66 8,177,101
Sep 10, 2012 146.20 150.20 146.20 149.90 115.87 4,876,324
Sep 7, 2012 144.50 146.80 144.40 146.70 113.40 6,418,060
Sep 6, 2012 140.00 145.13 139.80 144.60 111.78 5,196,792
Sep 5, 2012 140.70 141.26 138.20 139.70 107.99 6,042,851
Sep 4, 2012 142.60 142.80 139.90 139.90 108.14 3,202,538
Sep 3, 2012 141.20 143.50 140.85 142.10 109.84 4,089,242
Aug 31, 2012 143.60 143.80 140.24 141.80 109.61 2,949,114
Aug 30, 2012 142.70 143.76 141.90 143.10 110.62 3,274,151
Aug 29, 2012 144.70 145.10 141.80 142.70 110.31 17,788,512
Aug 28, 2012 142.20 145.00 140.50 144.90 112.01 6,100,851
Aug 24, 2012 143.80 143.90 141.00 141.40 109.30 6,848,182
Aug 23, 2012 148.50 149.50 142.10 142.90 110.46 8,528,802
Aug 22, 2012 149.50 150.40 146.70 146.90 113.55 2,543,542
Aug 21, 2012 147.90 150.40 147.69 149.90 115.87 3,818,345
Aug 20, 2012 149.30 150.67 146.60 147.30 113.86 3,367,947
Aug 17, 2012 149.30 150.40 148.10 149.80 115.79 4,250,333
Aug 16, 2012 146.80 148.70 145.60 147.90 114.33 7,105,003
Aug 15, 2012 148.90 149.60 147.30 147.60 114.09 2,211,254
Aug 14, 2012 149.50 150.20 148.20 149.00 115.18 3,053,419
Aug 13, 2012 150.50 151.21 147.40 148.20 114.56 3,603,041
Aug 10, 2012 150.70 152.58 149.00 149.70 115.72 3,941,738
Aug 9, 2012 153.10 154.30 150.37 151.40 117.03 4,548,546
Aug 8, 2012 155.60 156.60 149.70 153.30 118.50 10,517,004
Aug 7, 2012 152.60 157.10 152.40 156.60 121.05 19,100,400
Aug 6, 2012 149.50 152.40 148.90 152.10 117.57 6,992,552
Aug 3, 2012 153.50 155.00 150.60 151.00 116.72 14,935,605
Aug 2, 2012 164.00 165.00 159.30 159.30 123.14 6,967,382
Aug 1, 2012 160.30 163.26 159.40 162.40 125.53 4,828,290
Jul 31, 2012 160.40 162.00 158.40 160.00 123.68 5,175,604
Jul 30, 2012 151.80 162.00 151.30 162.00 125.23 10,403,577
Jul 27, 2012 150.40 151.90 146.90 151.10 116.80 7,335,804
Jul 26, 2012 147.00 151.50 146.42 149.00 115.18 7,376,982
Jul 25, 2012 145.50 148.89 144.50 146.20 113.01 4,531,166
Jul 24, 2012 148.50 149.79 144.80 145.40 112.39 5,122,425
Jul 23, 2012 153.20 153.30 148.10 148.60 114.87 7,182,668
Jul 20, 2012 161.60 162.50 153.90 154.80 119.66 12,527,856
Jul 19, 2012 156.10 160.10 155.90 160.10 123.76 5,673,091
Jul 18, 2012 156.00 157.54 154.80 156.30 120.82 2,743,327
Jul 17, 2012 160.90 161.50 154.80 154.80 119.66 6,088,663
Jul 16, 2012 156.40 160.30 154.20 160.00 123.68 4,732,899
Jul 13, 2012 155.70 158.40 154.60 155.80 120.43 7,671,521
Jul 12, 2012 157.50 160.00 154.20 154.60 119.50 6,127,549
Jul 11, 2012 159.70 160.50 157.40 158.10 122.21 4,042,969
Jul 10, 2012 160.00 162.10 158.80 160.40 123.99 5,274,650
Jul 9, 2012 159.50 160.20 157.20 159.80 123.52 3,566,634
Jul 6, 2012 155.20 160.00 155.10 159.20 123.06 5,792,528
Jul 5, 2012 160.10 160.90 153.30 155.70 120.36 6,804,276
Jul 4, 2012 158.30 161.10 158.30 159.20 123.06 3,608,842
Jul 3, 2012 157.80 161.60 157.80 159.20 123.06 7,255,788
Jul 2, 2012 158.90 160.00 157.60 158.60 122.60 4,468,420
Jun 29, 2012 156.10 160.80 153.40 159.50 123.29 11,757,241
Jun 28, 2012 155.70 155.70 151.80 153.40 118.58 4,920,697
Jun 27, 2012 155.50 155.90 152.50 155.20 119.97 3,804,170
Jun 26, 2012 155.20 155.20 152.60 153.70 118.81 5,388,129
Jun 25, 2012 156.90 157.30 153.00 153.60 118.73 11,223,834
Jun 22, 2012 159.40 160.20 156.10 156.10 120.66 8,787,003
Jun 21, 2012 156.40 162.20 155.90 160.10 123.76 15,196,664
Jun 20, 2012 154.30 159.80 154.30 158.30 122.37 8,025,533
Jun 19, 2012 150.10 155.88 149.90 154.40 119.35 8,637,603
Jun 18, 2012 147.60 151.30 145.70 150.20 116.10 8,610,688
Jun 15, 2012 143.00 147.49 143.00 147.40 113.94 20,346,905
Jun 14, 2012 140.90 143.80 139.50 143.20 110.69 3,670,837
Jun 13, 2012 144.40 145.23 139.48 141.70 109.53 5,700,548
Jun 12, 2012 146.80 146.80 141.80 143.00 110.54 5,422,003
Jun 11, 2012 150.00 155.00 142.19 145.60 112.55 9,419,665
Jun 8, 2012 144.60 146.40 143.30 146.10 112.93 6,377,398
Jun 7, 2012 145.00 146.53 142.50 145.20 112.24 7,881,078
Jun 6, 2012 141.00 145.40 141.00 144.50 111.70 8,055,127
Jun 1, 2012 139.00 142.00 137.50 141.80 109.61 8,899,533
May 31, 2012 139.60 142.24 138.10 138.70 107.21 6,198,921
May 30, 2012 140.80 144.50 139.40 140.30 108.45 8,963,090
May 29, 2012 139.60 143.20 138.50 142.70 110.31 9,450,505
May 25, 2012 144.10 147.80 140.40 140.90 108.91 7,355,046
May 24, 2012 142.90 144.80 139.80 144.00 111.31 7,904,995
May 23, 2012 145.40 146.90 140.81 141.00 108.99 6,567,561
May 22, 2012 145.70 148.21 145.00 147.40 113.94 5,552,187
May 21, 2012 143.40 147.36 141.80 144.80 111.93 5,798,302
May 18, 2012 141.10 145.96 139.88 142.70 110.31 10,002,915
May 17, 2012 152.30 153.20 143.50 143.50 110.92 11,540,241
May 16, 2012 148.40 154.92 148.30 152.70 118.04 10,578,048
May 15, 2012 157.00 158.00 147.80 149.90 115.87 15,431,745
May 14, 2012 164.00 164.00 157.90 159.40 123.22 6,792,059
May 11, 2012 161.20 168.10 158.40 165.40 127.85 11,485,982
May 10, 2012 165.90 167.00 161.40 163.00 126.00 10,695,662
May 9, 2012 168.60 170.40 163.20 165.00 127.54 10,337,202
May 8, 2012 176.00 180.50 167.60 168.60 130.33 10,286,244
May 4, 2012 176.90 178.30 174.80 176.50 136.43 4,085,321
May 3, 2012 178.20 180.40 176.10 177.80 137.44 5,354,593
May 2, 2012 180.70 180.70 176.90 178.80 138.21 8,179,943
May 1, 2012 175.90 181.20 174.40 180.60 139.60 3,595,812
Apr 30, 2012 178.10 178.70 174.80 176.40 136.36 4,904,909
Apr 27, 2012 172.70 177.30 170.80 177.20 136.97 6,786,980
Apr 26, 2012 174.70 174.70 171.20 172.80 133.57 5,212,892
Apr 25, 2012 169.60 174.90 169.40 174.10 134.58 9,125,243
Apr 24, 2012 165.90 169.50 165.60 168.50 130.25 8,535,813
Apr 23, 2012 170.70 171.12 161.90 162.60 125.69 11,005,602
Apr 20, 2012 170.60 172.60 169.50 171.80 132.80 5,326,260
Apr 19, 2012 171.00 172.90 167.10 169.70 131.18 9,607,042
Apr 18, 2012 174.10 175.90 170.70 170.80 132.03 7,012,518
Apr 17, 2012 170.60 175.56 170.60 175.00 135.27 10,606,196
Apr 16, 2012 173.90 175.20 170.60 171.40 132.49 8,271,977
Apr 13, 2012 178.10 180.20 174.40 175.10 135.35 8,368,474
Apr 12, 2012 175.20 179.60 174.30 178.80 138.21 8,246,797
Apr 11, 2012 173.40 176.10 172.40 175.50 135.66 8,730,463
Apr 10, 2012 178.10 178.80 174.20 174.20 134.66 8,517,478
Apr 5, 2012 180.00 183.40 176.50 180.00 139.14 10,374,929
Apr 4, 2012 179.80 181.00 176.30 179.70 138.91 16,976,720
Apr 3, 2012 184.10 184.60 180.90 181.40 140.22 8,476,706
Apr 2, 2012 180.00 184.40 179.40 184.00 142.23 8,397,006
Mar 30, 2012 178.60 184.10 178.56 178.90 138.29 10,079,639
Mar 29, 2012 177.30 179.30 175.40 178.60 138.06 7,334,230
Mar 28, 2012 177.80 180.40 176.60 178.20 137.75 7,095,669
Mar 27, 2012 183.10 184.80 178.10 178.20 137.75 9,611,439
Mar 26, 2012 180.70 183.10 179.70 182.90 141.38 7,012,517
Mar 23, 2012 179.70 184.51 177.40 182.30 140.92 12,642,883
Mar 22, 2012 173.50 179.80 172.10 179.30 138.60 9,747,881
Mar 21, 2012 178.00 180.00 173.10 173.30 133.96 7,916,409
Mar 20, 2012 174.90 178.50 173.70 177.70 137.36 7,027,908
Mar 19, 2012 176.10 176.29 173.80 175.60 135.74 5,294,987
Mar 16, 2012 175.30 178.90 174.40 175.20 135.43 8,425,537
Mar 15, 2012 172.80 175.10 170.70 175.10 135.35 12,914,455
Mar 14, 2012 171.00 175.60 170.76 172.60 133.42 11,345,318
Mar 13, 2012 164.10 172.65 164.10 170.40 131.72 11,464,246
Mar 12, 2012 161.50 164.01 160.10 163.20 126.15 6,029,852
Mar 9, 2012 165.60 165.60 160.50 160.80 124.30 8,831,559
Mar 8, 2012 163.80 165.90 161.40 165.00 127.54 6,891,711
Mar 7, 2012 160.30 163.80 159.70 163.20 126.15 8,467,889
Mar 6, 2012 164.20 164.20 160.40 160.70 124.22 13,630,130
Mar 5, 2012 164.70 167.30 162.00 165.10 127.62 19,718,555
Mar 2, 2012 163.60 168.50 162.70 167.30 129.32 8,854,902
Mar 1, 2012 165.00 167.30 161.60 162.80 125.84 10,327,168
Feb 29, 2012 164.60 169.80 163.20 164.20 126.93 12,556,382
Feb 28, 2012 163.50 164.36 160.90 163.20 126.15 8,425,805
Feb 27, 2012 160.80 163.20 157.40 162.90 125.92 7,923,674
Feb 24, 2012 163.10 169.90 160.30 160.40 123.99 7,188,738
Feb 23, 2012 165.90 166.10 159.90 162.60 125.69 9,824,527
Feb 22, 2012 170.70 170.80 164.60 165.20 127.70 8,909,697
Feb 21, 2012 173.00 174.00 167.30 169.90 131.33 6,339,264
Feb 20, 2012 173.90 174.90 170.90 173.40 134.04 5,345,043
Feb 17, 2012 172.30 174.20 171.20 171.70 132.72 4,729,002
Feb 16, 2012 172.60 172.60 168.30 171.10 132.26 6,370,608
Feb 15, 2012 174.10 176.30 170.79 173.20 133.88 8,524,340
Feb 14, 2012 175.90 177.20 172.10 172.50 133.34 8,802,973
Feb 13, 2012 179.70 179.95 174.70 175.30 135.51 8,449,041
Feb 10, 2012 180.30 181.00 177.00 177.80 137.44 6,753,733
Feb 9, 2012 184.00 184.00 180.20 180.20 139.29 7,774,577
Feb 8, 2012 185.00 185.00 182.60 183.00 141.46 5,017,525
Feb 7, 2012 185.50 186.50 180.00 184.10 142.31 9,403,339
Feb 6, 2012 190.00 190.00 184.00 186.40 144.09 6,138,272
Feb 3, 2012 182.80 190.50 182.80 189.70 146.64 7,384,259
Feb 2, 2012 183.30 185.20 182.50 184.30 142.46 11,946,574
Feb 1, 2012 177.30 183.54 177.00 183.50 141.84 7,569,391
Jan 31, 2012 178.90 180.30 177.00 177.20 136.97 5,875,251
Jan 30, 2012 178.00 179.10 174.40 177.90 137.52 8,359,327
Jan 27, 2012 178.20 181.14 176.20 178.60 138.06 13,574,200
Jan 26, 2012 172.50 180.70 171.70 180.00 139.14 17,930,476
Jan 25, 2012 170.20 173.23 168.20 171.70 132.72 4,587,405
Jan 24, 2012 170.20 171.50 168.00 169.50 131.02 5,778,484
Jan 23, 2012 167.10 174.60 167.10 171.10 132.26 12,781,603
Jan 20, 2012 165.60 169.40 164.70 167.60 129.55 9,157,340
Jan 19, 2012 156.50 166.00 154.70 165.50 127.93 14,829,814
Jan 18, 2012 156.70 158.21 153.00 155.40 120.12 4,229,904
Jan 17, 2012 157.90 157.90 153.80 156.20 120.74 5,515,333
Jan 16, 2012 155.80 158.09 154.06 155.40 120.12 4,693,935
Jan 13, 2012 156.70 157.90 150.00 156.60 121.05 12,535,826
Jan 12, 2012 151.70 155.20 151.70 154.80 119.66 7,661,168
Jan 11, 2012 147.60 152.70 146.30 152.70 118.04 9,528,348
Jan 10, 2012 146.40 149.50 144.89 146.90 113.55 6,933,529
Jan 9, 2012 147.50 148.10 143.60 144.20 111.47 17,059,970
Jan 6, 2012 145.30 147.30 144.40 146.50 113.24 8,908,941
Jan 5, 2012 149.00 150.22 143.70 145.50 112.47 9,445,017
Jan 4, 2012 151.50 152.10 148.70 149.40 115.49 3,019,652
Jan 3, 2012 150.20 151.20 147.10 151.20 116.88 6,583,633
Dec 30, 2011 149.00 149.04 146.60 147.40 113.94 535,149
Dec 29, 2011 148.50 149.00 146.40 148.20 114.56 2,473,979
Dec 28, 2011 152.00 152.00 146.50 147.70 114.17 3,877,397
Dec 23, 2011 150.10 151.20 149.20 151.20 116.88 1,328,561
Dec 22, 2011 146.30 150.20 146.00 149.90 115.87 4,681,645
Dec 21, 2011 146.40 148.84 144.40 145.10 112.16 6,063,684
Dec 20, 2011 142.30 145.70 140.90 145.00 112.08 4,044,317
Dec 19, 2011 142.60 145.10 140.70 141.60 109.46 3,830,071
Dec 16, 2011 145.40 145.50 143.00 143.00 110.54 4,009,551
Dec 15, 2011 144.80 145.94 142.60 144.60 111.78 4,150,502
Dec 14, 2011 147.20 148.10 142.60 142.60 110.23 4,862,480
Dec 13, 2011 148.80 149.60 146.20 148.00 114.40 4,204,933
Dec 12, 2011 154.00 154.00 146.80 146.80 113.48 5,263,673
Dec 9, 2011 150.30 154.40 150.20 153.30 118.50 5,528,393
Dec 8, 2011 152.90 155.00 151.30 151.80 117.34 5,414,908
Dec 7, 2011 155.50 157.80 149.00 152.70 118.04 8,180,190
Dec 6, 2011 156.00 159.24 154.00 154.30 119.27 4,977,032
Dec 5, 2011 155.50 158.60 153.60 157.90 122.06 6,930,422
Dec 2, 2011 152.60 155.80 145.20 153.50 118.65 11,499,019
Dec 1, 2011 148.80 153.30 147.40 151.60 117.19 9,047,551
Nov 30, 2011 144.30 151.00 141.70 147.50 114.02 13,321,900
Nov 29, 2011 145.40 146.10 139.80 145.20 112.24 10,752,567
Nov 28, 2011 142.00 146.00 140.80 144.60 111.78 5,511,446
Nov 25, 2011 138.80 142.40 138.10 140.80 108.84 6,387,923
Nov 24, 2011 135.00 140.60 135.00 139.70 107.99 12,519,594
Nov 23, 2011 131.00 135.27 131.00 133.80 103.43 8,798,891
Nov 22, 2011 140.00 140.32 130.97 132.00 102.04 15,667,075
Nov 21, 2011 141.50 144.74 138.60 139.20 107.60 6,719,299
Nov 18, 2011 139.60 144.00 139.60 143.00 110.54 7,571,812
Nov 17, 2011 144.00 145.80 139.90 141.50 109.38 11,940,043
Nov 16, 2011 144.60 147.84 143.50 143.50 110.92 8,267,224
Nov 15, 2011 146.20 147.50 143.50 145.20 112.24 6,106,435
Nov 14, 2011 149.10 151.34 147.00 147.60 114.09 7,870,224
Nov 11, 2011 142.00 150.25 142.00 148.70 114.94 14,010,698
Nov 10, 2011 139.90 143.60 138.60 141.70 109.53 8,607,868
Nov 9, 2011 149.90 151.04 140.90 142.00 109.77 14,989,478
Nov 8, 2011 150.60 152.00 146.50 146.90 113.55 11,667,918
Nov 7, 2011 158.00 158.00 148.70 149.80 115.79 12,902,979
Nov 4, 2011 165.00 166.70 156.90 156.90 121.28 18,710,184
Nov 3, 2011 160.80 168.85 158.07 168.40 130.17 11,677,867
Nov 2, 2011 157.30 162.40 157.00 161.70 124.99 10,030,626
Nov 1, 2011 164.10 165.00 154.00 154.70 119.58 12,190,353
Oct 31, 2011 174.70 175.20 166.70 166.70 128.86 6,018,223
Oct 28, 2011 180.10 182.47 173.96 174.60 134.96 5,195,597
Oct 27, 2011 170.30 180.70 168.48 180.40 139.45 16,310,164
Oct 26, 2011 166.20 168.10 164.10 166.30 128.55 5,671,576
Oct 25, 2011 164.10 166.30 162.40 165.30 127.78 5,009,314
Oct 24, 2011 165.00 166.40 163.60 164.70 127.31 5,234,837
Oct 21, 2011 161.00 165.30 159.10 164.90 127.47 6,493,206
Oct 20, 2011 162.80 165.60 159.70 160.10 123.76 10,746,830
Oct 19, 2011 163.60 169.40 162.70 163.70 126.54 11,570,749
Oct 18, 2011 162.50 163.20 159.60 162.50 125.61 6,693,224
Oct 17, 2011 167.00 170.30 161.80 163.40 126.31 7,619,981
Oct 14, 2011 167.60 169.50 165.10 166.50 128.70 5,394,195
Oct 13, 2011 168.00 171.80 165.40 166.70 128.86 11,212,171
Oct 12, 2011 161.00 166.83 159.70 165.80 128.16 9,303,960
Oct 11, 2011 162.20 162.60 159.30 161.80 125.07 5,077,642
Oct 10, 2011 157.50 163.50 157.18 163.40 126.31 3,920,269
Oct 7, 2011 158.00 162.80 157.10 157.60 121.82 7,184,534
Oct 6, 2011 160.00 160.00 153.90 158.70 122.67 7,760,745
Oct 5, 2011 153.30 158.00 150.70 156.00 120.59 8,121,104
Oct 4, 2011 150.90 151.00 144.70 149.30 115.41 11,441,635
Oct 3, 2011 149.90 154.50 148.10 154.50 119.43 8,442,187
Sep 30, 2011 158.00 159.70 151.80 153.10 118.35 7,701,063
Sep 29, 2011 153.90 160.79 152.90 159.70 123.45 8,470,467
Sep 28, 2011 155.30 155.40 150.10 153.80 118.89 6,040,214
Sep 27, 2011 152.00 156.20 147.10 156.10 120.66 9,935,669
Sep 26, 2011 139.10 148.70 138.00 147.10 113.71 12,806,617
Sep 23, 2011 143.50 145.97 137.70 142.10 109.84 10,349,074
Sep 22, 2011 145.40 146.70 141.60 141.60 109.46 11,289,153
Sep 21, 2011 150.00 153.10 149.00 149.60 115.64 8,933,152
Sep 20, 2011 153.00 159.20 149.10 150.20 116.10 27,881,457
Sep 19, 2011 155.40 156.70 152.77 154.20 119.20 5,899,633
Sep 16, 2011 157.70 159.50 155.30 158.10 122.21 8,695,541
Sep 15, 2011 154.80 158.70 153.00 156.70 121.13 11,484,342
Sep 14, 2011 145.50 154.77 145.40 154.00 119.04 12,650,611
Sep 13, 2011 148.90 150.20 144.80 146.50 113.24 10,514,514
Sep 12, 2011 147.80 150.00 145.40 148.10 114.48 8,515,467
Sep 9, 2011 160.60 162.30 151.50 152.00 117.50 9,953,813
Sep 8, 2011 163.30 166.20 159.90 162.20 125.38 7,787,776
Sep 7, 2011 160.30 162.89 158.00 162.40 125.53 7,881,045
Sep 6, 2011 157.60 161.90 154.10 155.60 120.28 7,579,664
Sep 5, 2011 163.90 165.60 157.50 158.40 122.44 5,418,821
Sep 2, 2011 173.30 173.30 166.80 167.00 129.09 8,794,725
Sep 1, 2011 174.60 177.60 172.50 176.00 136.05 9,009,941
Aug 31, 2011 169.90 176.04 169.90 174.80 135.12 13,989,537
Aug 30, 2011 166.20 170.61 166.20 170.00 131.41 9,158,236
Aug 26, 2011 167.10 168.10 162.20 163.40 126.31 10,231,458
Aug 25, 2011 166.90 169.60 165.20 166.70 128.86 8,958,875
Aug 24, 2011 166.50 168.00 162.40 166.00 128.32 8,465,458
Aug 23, 2011 168.50 170.10 163.60 164.00 126.77 8,958,506
Aug 22, 2011 166.90 172.20 166.60 167.50 129.48 8,521,435
Aug 19, 2011 177.90 177.90 166.00 168.10 129.94 17,749,552
Aug 18, 2011 185.20 188.60 177.70 179.40 138.68 14,718,230
Aug 17, 2011 186.10 190.00 185.30 187.80 145.17 6,467,917
Aug 16, 2011 188.60 189.90 185.50 187.90 145.25 5,517,455
Aug 15, 2011 191.00 193.00 188.70 190.30 147.10 5,367,968
Aug 12, 2011 185.00 191.12 182.00 190.20 147.02 9,439,616
Aug 11, 2011 183.50 187.62 177.20 185.00 143.00 10,876,290
Aug 10, 2011 190.90 191.90 176.50 177.30 137.05 12,181,087
Aug 9, 2011 186.40 194.20 178.00 186.20 143.93 15,804,510
Aug 8, 2011 196.70 203.00 188.00 188.00 145.32 11,657,469
Aug 5, 2011 190.00 205.00 188.50 198.00 153.05 19,997,037
Aug 4, 2011 216.00 218.20 195.90 196.10 151.58 17,023,004
Aug 3, 2011 220.00 221.90 210.90 212.40 164.18 13,516,937
Aug 2, 2011 229.30 231.20 220.97 221.60 171.30 10,144,264
Aug 1, 2011 239.40 240.40 228.00 229.70 177.56 8,369,379
Jul 29, 2011 236.00 238.30 231.50 237.30 183.43 11,741,344
Jul 28, 2011 230.50 234.20 229.00 232.60 179.80 10,825,509
Jul 27, 2011 240.50 240.50 232.80 234.50 181.27 5,865,833
Jul 26, 2011 242.30 242.70 237.70 240.80 186.14 2,355,936
Jul 25, 2011 240.00 242.30 238.80 241.00 186.29 3,532,916
Jul 22, 2011 240.50 245.70 238.75 243.00 187.84 8,851,224
Jul 21, 2011 233.50 239.60 232.10 237.80 183.82 11,250,000
Jul 20, 2011 228.10 234.20 228.00 232.10 179.41 7,960,669
Jul 19, 2011 223.00 228.40 223.00 226.90 175.39 3,645,161
Jul 18, 2011 227.00 228.00 222.30 222.60 172.07 6,256,724
Jul 15, 2011 230.30 231.70 226.80 227.00 175.47 5,086,309
Jul 14, 2011 229.30 233.40 229.10 230.50 178.18 5,618,133
Jul 13, 2011 229.40 235.40 228.70 232.60 179.80 7,993,356
Jul 12, 2011 233.90 234.90 226.80 231.70 179.10 15,508,034
Jul 11, 2011 242.20 244.60 235.80 237.20 183.35 10,838,432
Jul 8, 2011 249.90 252.20 242.90 244.00 188.61 8,080,537
Jul 7, 2011 252.60 252.60 246.10 250.00 193.25 7,740,386
Jul 6, 2011 257.10 257.40 250.70 251.10 194.10 8,582,337
Jul 5, 2011 258.30 260.00 256.40 258.70 199.97 7,537,289
Jul 4, 2011 254.00 258.70 254.00 257.90 199.36 2,907,885
Jul 1, 2011 253.20 255.10 252.40 254.50 196.73 5,731,136
Jun 30, 2011 252.60 255.10 248.80 253.70 196.11 9,321,569
Jun 29, 2011 251.10 254.20 251.00 251.60 194.49 7,771,632
Jun 28, 2011 247.00 251.40 245.80 250.30 193.48 6,538,848
Jun 27, 2011 242.00 247.30 240.90 245.60 189.85 5,129,559
Jun 24, 2011 247.30 251.50 240.40 242.20 187.22 12,132,739
Jun 23, 2011 241.40 244.80 236.54 244.40 188.92 11,842,083
Jun 22, 2011 240.80 244.30 240.60 242.50 187.45 4,079,450
Jun 21, 2011 237.80 242.80 237.80 242.30 187.30 9,084,119
Jun 20, 2011 230.40 238.60 229.10 237.40 183.51 8,650,506
Jun 17, 2011 229.50 233.40 226.60 232.50 179.72 12,117,548
Jun 16, 2011 230.00 232.80 228.50 230.30 178.02 7,358,952
Jun 15, 2011 232.00 235.60 230.50 232.60 179.80 7,199,561
Jun 14, 2011 225.50 233.30 225.50 232.70 179.88 13,752,929
Jun 13, 2011 223.10 225.70 222.60 224.80 173.77 5,902,930
Jun 10, 2011 223.00 226.80 221.60 222.30 171.84 5,876,331
Jun 9, 2011 225.30 227.40 222.70 224.10 173.23 6,515,994
Jun 8, 2011 229.30 231.30 224.50 226.10 174.77 9,693,062
Jun 7, 2011 229.70 232.80 228.20 229.10 177.09 5,440,319
Jun 6, 2011 232.00 235.90 229.20 229.60 177.48 7,228,574
Jun 3, 2011 234.10 237.90 230.00 236.70 182.97 8,126,068
Jun 2, 2011 232.00 236.60 230.80 234.50 181.27 4,633,109
Jun 1, 2011 237.00 238.70 234.80 234.90 181.58 4,214,602
May 31, 2011 239.00 239.40 236.50 236.50 182.81 4,872,625
May 27, 2011 235.90 238.10 234.70 235.60 182.12 4,012,140
May 26, 2011 234.00 238.10 234.00 235.30 181.89 7,463,172
May 25, 2011 230.00 236.00 227.60 234.30 181.11 7,525,923
May 24, 2011 234.60 235.00 227.70 230.80 178.41 12,602,382
May 23, 2011 242.80 242.80 234.90 235.00 181.65 14,942,778
May 20, 2011 251.20 252.70 245.40 247.60 191.39 6,574,069
May 19, 2011 245.70 251.60 244.60 250.40 193.56 5,882,224
May 18, 2011 243.50 245.80 242.60 245.20 189.54 4,383,876
May 17, 2011 245.30 247.00 241.70 242.70 187.61 5,567,665
May 16, 2011 241.70 248.30 238.40 246.20 190.31 5,069,135
May 13, 2011 247.20 250.00 241.90 242.40 187.37 5,004,528
May 12, 2011 245.20 251.90 244.50 246.60 190.62 9,966,137
May 11, 2011 247.70 249.00 244.50 246.40 190.47 10,043,306
May 10, 2011 248.80 252.40 248.04 248.40 192.01 6,343,135
May 9, 2011 249.10 254.80 247.90 248.40 192.01 6,709,142
May 6, 2011 253.10 255.00 250.30 254.10 196.42 23,613,146
May 5, 2011 240.60 246.10 237.80 246.00 190.16 12,056,438
May 4, 2011 241.20 242.50 238.00 239.40 185.05 8,195,149
May 3, 2011 239.70 244.20 238.60 240.00 185.52 9,300,873
Apr 29, 2011 238.20 238.20 238.20 238.20 184.13 -
Apr 28, 2011 239.40 240.40 235.40 238.20 184.13 4,532,191
Apr 27, 2011 230.60 240.30 230.60 239.10 184.82 16,867,905
Apr 26, 2011 219.00 230.10 219.00 229.60 177.48 5,815,466
Apr 21, 2011 225.70 225.70 219.30 219.70 169.83 5,354,296
Apr 20, 2011 224.40 226.10 222.90 223.40 172.69 5,718,989
Apr 19, 2011 218.70 223.70 217.50 221.70 171.37 6,060,880
Apr 18, 2011 226.00 226.00 216.40 217.00 167.74 8,638,874
Apr 15, 2011 226.60 227.00 223.90 225.10 174.00 6,257,704
Apr 14, 2011 224.90 226.20 221.70 225.40 174.23 4,787,328
Apr 13, 2011 226.30 228.50 223.30 226.50 175.08 4,848,120
Apr 12, 2011 214.30 225.30 214.30 225.10 174.00 12,285,806
Apr 11, 2011 217.00 219.43 215.20 215.50 166.58 6,211,640
Apr 8, 2011 225.00 225.00 216.90 217.40 168.05 13,434,015
Apr 7, 2011 223.30 226.30 222.80 223.00 172.38 6,395,514
Apr 6, 2011 222.70 225.00 220.00 223.80 173.00 7,585,017
Apr 5, 2011 223.10 224.30 219.20 221.00 170.83 7,536,528
Apr 4, 2011 225.10 227.40 224.00 224.30 173.38 6,415,395
Apr 1, 2011 228.00 233.55 223.60 226.70 175.24 8,407,020
Mar 31, 2011 233.90 234.00 225.30 227.00 175.47 23,518,729
Mar 30, 2011 232.90 234.50 230.70 232.50 179.72 6,224,820
Mar 29, 2011 229.80 231.40 227.60 231.30 178.79 7,671,618
Mar 28, 2011 228.10 231.00 228.00 229.00 177.02 5,285,569
Mar 25, 2011 225.00 231.30 224.28 228.80 176.86 12,835,656
Mar 24, 2011 216.40 225.00 214.90 224.50 173.54 8,843,528
Mar 23, 2011 220.00 220.50 215.50 216.00 166.97 11,369,023
Mar 22, 2011 220.40 225.40 219.60 221.90 171.53 9,333,000
Mar 21, 2011 221.80 222.90 216.97 222.80 172.22 7,564,783
Mar 18, 2011 219.00 224.70 215.00 219.10 169.36 19,624,904
Mar 17, 2011 214.30 231.74 212.00 218.40 168.82 10,376,276
Mar 16, 2011 221.60 225.00 211.20 212.90 164.57 12,321,524
Mar 15, 2011 225.30 229.80 218.70 220.70 170.60 14,208,996
Mar 14, 2011 230.80 235.50 229.60 229.80 177.63 11,660,732
Mar 11, 2011 232.10 235.00 228.00 233.10 180.19 8,869,334
Mar 10, 2011 228.60 233.80 228.40 233.00 180.11 13,829,137
Mar 9, 2011 233.00 238.20 228.60 232.60 179.80 16,412,426
Mar 8, 2011 232.00 233.20 226.50 228.60 176.71 14,540,333
Mar 7, 2011 225.00 233.54 223.80 230.50 178.18 10,603,488
Mar 4, 2011 236.00 237.80 225.80 226.80 175.32 10,822,841
Mar 3, 2011 229.50 233.90 226.20 233.60 180.57 13,590,251
Mar 2, 2011 219.00 229.60 219.00 226.20 174.85 24,373,845
Mar 1, 2011 227.90 231.33 221.93 222.80 172.22 22,467,126
Feb 28, 2011 225.00 227.80 222.90 224.50 173.54 11,801,504
Feb 25, 2011 228.80 232.30 224.50 224.60 173.61 22,063,993
Feb 24, 2011 231.00 231.00 224.20 226.20 174.85 32,959,302
Feb 23, 2011 235.00 238.60 232.00 234.40 181.19 24,801,308
Feb 22, 2011 234.00 239.80 230.00 238.20 184.13 22,257,339
Feb 21, 2011 243.50 246.40 239.50 239.50 185.13 10,113,265
Feb 18, 2011 250.20 252.01 246.50 246.50 190.54 8,884,342
Feb 17, 2011 254.00 255.50 249.50 252.00 194.79 15,491,543
Feb 16, 2011 246.90 254.70 246.90 253.20 195.72 15,417,220
Feb 15, 2011 245.00 249.02 241.70 246.90 190.85 9,244,781
Feb 14, 2011 248.40 263.00 242.50 245.00 189.38 4,505,521
Feb 11, 2011 247.60 253.00 244.70 249.00 192.48 12,963,559
Feb 10, 2011 251.90 255.00 242.40 251.00 194.02 35,867,188
Feb 9, 2011 270.60 270.60 258.70 259.60 200.67 9,656,000
Feb 8, 2011 268.70 271.20 265.00 268.10 207.24 16,459,141
Feb 7, 2011 256.00 267.50 256.00 266.00 205.62 9,189,554
Feb 4, 2011 259.30 262.00 255.50 258.60 199.90 5,345,131
Feb 3, 2011 260.00 261.00 250.60 260.10 201.06 12,600,680
Feb 2, 2011 260.20 264.50 249.50 259.10 200.28 18,907,896
Feb 1, 2011 256.20 265.00 256.20 260.20 201.13 22,126,376
Jan 31, 2011 258.70 260.40 249.50 256.40 198.20 19,921,660
Jan 28, 2011 269.90 269.90 260.80 261.00 201.75 13,021,541
Jan 27, 2011 277.80 281.70 270.40 270.40 209.02 15,697,905
Jan 26, 2011 280.00 280.40 273.60 277.80 214.74 14,822,246
Jan 25, 2011 284.50 284.90 275.00 275.00 212.57 29,757,798
Jan 24, 2011 288.10 289.00 283.00 285.00 220.30 73,927,389
Jan 21, 2011 282.50 282.50 282.50 282.50 218.37 -
Jan 20, 2011 285.00 285.50 275.30 282.50 218.37 41,366,923
Jan 19, 2011 299.00 299.00 287.50 287.50 222.24 15,614,700
Jan 18, 2011 297.10 304.90 296.00 300.10 231.98 11,573,886
Jan 17, 2011 294.80 299.60 289.90 297.00 229.58 7,431,335
Jan 14, 2011 299.60 303.00 290.70 294.70 227.80 11,391,536
Jan 13, 2011 300.00 302.00 297.70 299.50 231.51 8,417,503
Jan 12, 2011 300.60 307.00 300.60 303.08 234.28 11,366,590
Jan 11, 2011 299.60 302.50 297.90 300.50 232.28 7,777,507
Jan 10, 2011 304.10 304.10 297.30 297.80 230.20 12,004,809
Jan 7, 2011 300.40 307.30 298.80 305.00 235.76 17,767,568
Jan 6, 2011 287.70 301.90 286.50 300.20 232.05 13,622,631
Jan 5, 2011 288.00 290.50 283.80 287.60 222.31 9,751,366
Jan 4, 2011 275.00 286.60 271.60 285.90 221.00 12,909,471
Dec 31, 2010 273.70 273.80 270.00 272.50 210.64 1,323,643
Dec 30, 2010 275.30 276.00 272.90 273.70 211.57 2,164,593
Dec 29, 2010 276.00 276.30 271.50 274.40 212.11 3,429,310
Dec 24, 2010 272.80 275.90 272.80 275.90 213.27 201,181
Dec 23, 2010 274.40 275.40 272.70 273.20 211.18 1,829,640
Dec 22, 2010 267.40 274.10 267.40 273.60 211.49 11,550,898
Dec 21, 2010 267.30 271.20 266.50 268.40 207.47 3,001,208
Dec 20, 2010 264.00 268.70 262.30 265.20 205.00 5,865,808
Dec 17, 2010 270.10 272.70 268.30 270.20 208.86 6,747,925
Dec 16, 2010 273.70 273.70 269.10 270.00 208.71 6,051,994
Dec 15, 2010 277.20 277.20 270.70 272.40 210.56 7,920,157
Dec 14, 2010 279.70 280.90 275.60 278.00 214.89 5,737,745
Dec 13, 2010 277.10 280.50 275.10 278.00 214.89 4,519,718
Dec 10, 2010 275.10 275.80 272.70 274.30 212.03 4,294,507
Dec 9, 2010 275.00 278.40 268.20 275.86 213.24 13,362,798
Dec 8, 2010 269.90 273.60 269.00 272.00 210.25 8,025,888
Dec 7, 2010 271.20 273.50 267.00 269.00 207.94 12,262,880
Dec 6, 2010 270.50 273.90 267.90 272.50 210.64 3,578,197
Dec 3, 2010 274.60 279.20 270.80 271.60 209.95 7,599,760
Dec 2, 2010 263.80 276.90 263.80 276.90 214.04 10,053,422
Dec 1, 2010 261.00 263.50 258.50 261.90 202.45 7,297,555
Nov 30, 2010 262.40 264.80 255.10 255.60 197.58 13,358,949
Nov 29, 2010 275.00 277.30 260.90 261.20 201.91 10,535,962
Nov 26, 2010 274.40 275.70 268.60 271.90 210.18 3,096,569
Nov 25, 2010 272.60 278.50 271.20 275.30 212.81 5,654,162
Nov 24, 2010 264.50 275.40 261.50 273.40 211.34 7,882,548
Nov 23, 2010 265.00 269.80 262.90 264.00 204.07 9,674,329
Nov 22, 2010 272.10 274.60 265.70 265.70 205.38 7,365,536
Nov 19, 2010 273.70 275.60 269.80 270.40 209.02 10,531,602
Nov 18, 2010 268.00 274.00 267.00 272.90 210.95 9,624,280
Nov 17, 2010 260.20 263.70 258.20 261.40 202.06 6,122,092
Nov 16, 2010 269.90 269.90 258.00 259.50 200.59 6,538,424
Nov 15, 2010 264.10 271.30 261.40 270.40 209.02 6,179,432
Nov 12, 2010 258.40 270.00 258.40 265.40 205.15 8,296,681
Nov 11, 2010 271.40 272.20 262.10 264.20 204.23 13,887,783
Nov 10, 2010 276.70 281.30 271.80 272.80 210.87 7,064,207
Nov 9, 2010 278.50 280.50 276.60 278.30 215.12 3,235,643
Nov 8, 2010 280.20 283.40 277.40 279.30 215.90 3,374,954
Nov 5, 2010 285.10 287.70 280.20 281.60 217.68 3,781,255
Nov 4, 2010 276.80 287.90 275.10 286.00 221.08 16,946,568
Nov 3, 2010 274.40 278.90 271.60 274.10 211.88 9,315,200
Nov 2, 2010 267.50 273.50 265.30 273.00 211.03 6,510,032
Nov 1, 2010 270.40 276.50 267.60 268.10 207.24 6,345,655
Oct 29, 2010 284.90 285.00 270.50 270.70 209.25 23,463,893
Oct 28, 2010 282.10 282.10 276.90 280.70 216.98 7,050,158
Oct 27, 2010 283.00 285.10 277.60 278.00 214.89 7,951,208
Oct 26, 2010 283.70 284.40 276.80 279.90 216.36 4,972,013
Oct 25, 2010 286.90 288.60 283.80 283.80 219.38 4,407,828
Oct 22, 2010 278.10 285.80 278.10 283.40 219.07 3,731,302
Oct 21, 2010 280.00 290.00 280.00 280.70 216.98 14,852,746
Oct 20, 2010 278.60 280.90 275.20 278.10 214.97 8,024,878
Oct 19, 2010 285.40 285.80 279.40 282.80 218.60 10,134,766
Oct 18, 2010 276.50 282.50 273.90 278.12 214.99 5,859,716
Oct 15, 2010 276.50 278.80 273.20 276.86 214.01 6,153,826
Oct 14, 2010 276.90 277.10 268.70 273.70 211.57 6,753,097
Oct 13, 2010 273.00 280.00 272.00 275.00 212.57 13,607,242
Oct 12, 2010 265.00 272.40 265.00 270.80 209.33 8,235,952
Oct 11, 2010 264.30 268.40 262.50 268.40 207.47 4,070,612
Oct 8, 2010 262.30 264.50 256.80 264.20 204.23 8,005,547
Oct 7, 2010 266.00 267.80 258.90 261.40 202.06 8,647,033
Oct 6, 2010 256.60 268.50 255.50 266.10 205.69 15,692,933
Oct 5, 2010 240.10 255.00 238.10 254.60 196.80 15,713,460
Oct 4, 2010 242.60 244.90 238.90 239.10 184.82 7,612,060
Oct 1, 2010 242.60 245.80 242.00 242.90 187.76 4,591,580
Sep 30, 2010 245.70 246.60 242.50 242.80 187.68 7,749,584
Sep 29, 2010 246.80 247.60 241.30 246.00 190.16 8,343,604
Sep 28, 2010 243.90 245.60 239.90 245.20 189.54 6,884,147
Sep 27, 2010 244.20 245.40 242.40 243.60 188.30 4,912,179
Sep 24, 2010 239.20 243.90 237.30 243.50 188.22 5,368,341
Sep 23, 2010 242.40 242.40 236.90 239.70 185.29 11,480,974
Sep 22, 2010 244.70 244.70 237.70 240.00 185.52 8,206,766
Sep 21, 2010 239.00 245.10 239.00 242.80 187.68 8,282,662
Sep 20, 2010 237.80 242.10 235.30 242.10 187.14 6,509,368
Sep 17, 2010 235.00 241.20 234.60 236.00 182.43 9,276,339
Sep 16, 2010 235.20 236.60 231.60 234.40 181.19 5,118,007
Sep 15, 2010 235.00 235.60 233.10 234.67 181.40 6,922,081
Sep 14, 2010 235.70 238.00 232.00 235.00 181.65 4,767,266
Sep 13, 2010 234.10 238.60 233.00 235.00 181.65 6,887,100
Sep 10, 2010 230.30 234.00 229.80 233.70 180.65 6,143,623
Sep 9, 2010 228.40 230.70 224.00 230.70 178.33 7,437,710
Sep 8, 2010 226.60 228.40 224.10 227.70 176.01 3,793,642
Sep 7, 2010 221.90 227.20 218.70 227.00 175.47 6,909,811
Sep 6, 2010 225.70 226.60 220.60 220.80 170.68 3,946,230
Sep 3, 2010 220.40 226.30 220.30 223.00 172.38 6,139,490
Sep 2, 2010 218.00 223.10 218.00 221.60 171.30 6,454,313
Sep 1, 2010 212.80 221.10 208.50 220.00 170.06 7,099,580
Aug 31, 2010 208.00 212.20 207.20 209.90 162.25 9,267,473
Aug 27, 2010 213.90 215.60 208.00 209.80 162.17 6,676,922
Aug 26, 2010 209.10 216.00 208.20 210.60 162.79 6,951,393
Aug 25, 2010 217.10 217.10 208.70 208.70 161.32 7,825,945
Aug 24, 2010 221.20 222.50 215.20 215.50 166.58 9,348,105
Aug 23, 2010 219.40 225.70 219.10 223.00 172.38 5,761,235
Aug 20, 2010 225.00 227.10 219.80 219.80 169.90 5,607,762
Aug 19, 2010 225.90 230.70 224.40 226.10 174.77 7,923,150
Aug 18, 2010 218.40 227.20 218.40 225.50 174.31 5,010,814
Aug 17, 2010 218.00 221.80 217.90 221.20 170.99 7,537,899
Aug 16, 2010 216.80 219.40 214.10 216.20 167.12 4,145,351
Aug 13, 2010 213.20 220.40 213.20 215.60 166.66 3,656,707
Aug 12, 2010 218.10 220.60 213.40 213.80 165.27 7,312,092
Aug 11, 2010 226.50 229.90 217.30 217.30 167.97 6,821,297
Aug 10, 2010 232.10 233.40 226.60 227.40 175.78 4,997,811
Aug 9, 2010 232.40 234.70 230.00 233.40 180.42 3,988,780
Aug 6, 2010 232.60 234.50 228.00 228.90 176.94 4,434,610
Aug 5, 2010 234.00 235.10 230.60 230.60 178.25 5,220,197
Aug 4, 2010 236.30 238.20 232.60 233.10 180.19 8,175,415
Aug 3, 2010 229.40 236.00 228.20 236.00 182.43 7,707,310
Aug 2, 2010 222.90 230.90 217.60 230.90 178.48 10,751,285
Jul 30, 2010 219.90 223.00 215.20 219.60 169.75 10,483,981
Jul 29, 2010 219.00 224.10 215.70 216.00 166.97 7,932,810
Jul 28, 2010 226.70 228.00 218.90 220.00 170.06 6,952,810
Jul 27, 2010 223.50 225.30 220.50 224.50 173.54 6,627,095
Jul 26, 2010 221.30 223.60 217.70 223.60 172.84 6,539,556
Jul 23, 2010 217.50 221.00 216.80 220.60 170.52 5,672,407
Jul 22, 2010 209.70 217.50 208.40 217.50 168.13 7,179,750
Jul 21, 2010 206.20 210.10 199.10 210.10 162.41 8,830,168
Jul 20, 2010 202.50 204.20 197.90 199.40 154.14 5,370,747
Jul 19, 2010 204.60 205.50 200.40 201.90 156.07 4,689,663
Jul 16, 2010 207.00 211.90 202.30 203.80 157.54 7,131,050
Jul 15, 2010 208.60 208.90 202.00 203.60 157.38 6,857,921
Jul 14, 2010 206.60 208.80 205.70 207.90 160.71 9,804,164
Jul 13, 2010 206.10 212.20 204.10 207.00 160.01 15,361,508
Jul 12, 2010 206.10 209.10 204.00 204.70 158.23 7,447,511
Jul 9, 2010 205.50 207.60 203.10 206.70 159.78 4,719,173
Jul 8, 2010 202.70 205.40 200.50 205.40 158.77 10,199,272
Jul 7, 2010 192.80 199.00 191.30 199.00 153.83 5,617,217
Jul 6, 2010 187.00 195.50 186.40 195.40 151.04 12,684,203
Jul 5, 2010 189.70 189.70 185.50 186.60 144.24 7,954,192
Jul 2, 2010 189.70 190.50 187.50 188.40 145.63 7,489,915
Jul 1, 2010 194.70 197.10 185.50 186.50 144.16 10,012,337
Jun 30, 2010 196.40 199.20 195.50 196.00 151.51 4,636,782
Jun 29, 2010 208.20 208.20 197.00 197.00 152.28 7,986,775
Jun 28, 2010 208.20 210.90 205.20 209.40 161.87 3,742,266
Jun 25, 2010 208.30 211.10 206.70 207.20 160.16 6,148,622
Jun 24, 2010 215.00 215.00 207.90 207.90 160.71 2,774,915
Jun 23, 2010 210.70 215.30 210.70 212.40 164.18 5,038,337
Jun 22, 2010 214.00 216.10 211.60 214.40 165.73 8,607,568
Jun 21, 2010 217.90 219.90 212.90 213.80 165.27 5,224,896
Jun 18, 2010 214.30 215.40 212.70 214.20 165.58 6,794,713
Jun 17, 2010 211.40 215.40 210.20 213.10 164.73 5,331,058
Jun 16, 2010 213.30 216.00 210.10 210.90 163.02 5,672,886
Jun 15, 2010 203.80 213.30 203.80 210.42 162.65 7,254,529
Jun 14, 2010 204.00 206.10 200.90 206.10 159.31 5,242,064
Jun 11, 2010 196.00 201.00 194.20 199.10 153.90 6,382,919
Jun 10, 2010 190.50 196.20 189.40 194.80 150.58 6,597,934
Jun 9, 2010 192.10 193.80 187.20 192.90 149.11 6,355,049
Jun 8, 2010 198.70 199.40 188.80 190.40 147.18 9,755,202
Jun 7, 2010 199.40 201.70 195.00 196.40 151.82 6,300,178
Jun 4, 2010 205.00 209.90 200.50 200.80 155.22 12,463,408
Jun 3, 2010 205.50 207.90 204.10 205.70 159.01 5,667,924
Jun 2, 2010 200.30 202.90 198.20 202.00 156.14 4,104,960
Jun 1, 2010 201.50 203.30 196.10 203.00 156.92 6,689,267
May 28, 2010 204.50 206.60 201.10 201.20 155.53 9,526,693
May 27, 2010 196.00 204.40 192.90 204.00 157.69 15,429,815
May 26, 2010 188.50 193.30 185.20 191.70 148.18 7,639,234
May 25, 2010 186.40 187.50 180.60 184.20 142.39 9,453,585
May 24, 2010 191.20 191.70 187.20 190.20 147.02 7,068,647
May 21, 2010 189.70 191.80 181.20 188.50 145.71 17,050,610
May 20, 2010 195.00 198.00 180.20 186.50 144.16 18,390,200
May 19, 2010 196.90 199.10 191.70 192.70 148.96 11,482,839
May 18, 2010 205.00 207.00 199.70 200.40 154.91 10,592,133
May 17, 2010 199.50 203.00 198.70 200.50 154.99 13,128,219
May 14, 2010 209.40 209.40 202.40 202.90 156.84 12,465,904
May 13, 2010 205.00 209.20 204.00 208.40 161.09 8,543,607
May 12, 2010 199.60 206.00 197.40 204.90 158.39 6,443,482
May 11, 2010 200.50 203.70 198.30 200.00 154.60 8,837,895
May 10, 2010 199.00 206.60 198.50 203.60 157.38 17,064,042
May 7, 2010 197.90 207.40 186.50 192.20 148.57 21,765,300
May 6, 2010 208.20 215.70 204.50 204.60 158.15 7,280,200
May 5, 2010 215.00 216.50 206.70 209.00 161.56 18,478,077
May 4, 2010 228.60 229.50 215.10 216.30 167.20 12,252,357
Apr 30, 2010 231.80 235.90 228.30 228.30 176.47 5,174,442
Apr 29, 2010 226.90 231.50 225.00 230.00 177.79 6,507,442
Apr 28, 2010 227.60 230.60 224.10 225.30 174.16 7,080,034
Apr 27, 2010 238.00 238.50 231.00 231.00 178.56 7,736,255
Apr 26, 2010 236.90 241.00 236.00 238.80 184.59 11,870,880
Apr 23, 2010 226.10 235.10 225.50 234.20 181.04 12,373,073
Apr 22, 2010 233.30 234.80 225.00 225.50 174.31 10,308,387
Apr 21, 2010 237.00 240.00 231.80 233.50 180.49 10,000,695
Apr 20, 2010 233.00 234.80 229.30 233.90 180.80 15,702,453
Apr 19, 2010 225.00 232.60 219.50 231.70 179.10 31,153,299
Apr 16, 2010 240.10 242.40 234.10 235.00 181.65 16,012,458
Apr 15, 2010 244.60 246.20 241.40 242.60 187.53 5,499,978
Apr 14, 2010 241.50 243.60 239.40 243.00 187.84 4,090,638
Apr 13, 2010 240.70 243.80 238.70 239.50 185.13 3,945,475
Apr 12, 2010 247.40 249.40 241.70 242.70 187.61 4,208,100
Apr 9, 2010 248.40 251.60 245.80 248.00 191.70 8,514,394
Apr 8, 2010 239.00 245.90 235.70 245.00 189.38 12,081,257
Apr 7, 2010 243.50 245.40 238.20 238.20 184.13 9,199,194
Apr 6, 2010 249.00 250.10 242.60 243.30 188.07 5,265,776
Apr 1, 2010 246.70 249.40 243.00 248.90 192.40 4,539,716
Mar 31, 2010 245.80 248.10 240.30 243.00 187.84 8,104,021
Mar 30, 2010 253.80 253.80 245.00 245.00 189.38 4,735,004
Mar 29, 2010 252.20 253.10 250.20 251.00 194.02 6,001,113
Mar 26, 2010 253.60 253.90 250.40 251.50 194.41 7,580,780
Mar 25, 2010 247.40 255.80 246.20 253.90 196.26 9,862,679
Mar 24, 2010 248.80 249.60 243.80 245.50 189.77 3,944,664
Mar 23, 2010 241.90 249.00 241.90 247.50 191.32 8,995,886
Mar 22, 2010 241.70 243.40 239.10 241.00 186.29 7,234,917
Mar 19, 2010 244.60 246.60 242.10 243.50 188.22 13,205,457
Mar 18, 2010 244.60 246.00 240.00 242.50 187.45 6,573,593
Mar 17, 2010 248.80 249.00 239.70 240.80 186.14 9,978,599
Mar 16, 2010 236.00 246.30 235.60 246.00 190.16 20,002,393
Mar 15, 2010 236.10 237.40 232.00 235.40 181.96 5,289,533
Mar 12, 2010 232.40 237.50 230.60 235.60 182.12 12,043,218
Mar 11, 2010 230.10 231.50 228.00 230.50 178.18 7,419,116
Mar 10, 2010 224.00 231.70 222.00 231.40 178.87 9,537,080
Mar 9, 2010 224.70 225.90 221.80 223.20 172.53 4,363,221
Mar 8, 2010 228.00 230.40 224.30 224.30 173.38 3,677,582
Mar 5, 2010 224.20 230.70 223.80 228.30 176.47 5,051,571
Mar 4, 2010 223.00 228.50 220.50 224.50 173.54 4,040,503
Mar 3, 2010 224.20 225.60 219.50 224.20 173.31 8,415,776
Mar 2, 2010 213.40 226.20 213.40 225.50 174.31 16,348,364
Mar 1, 2010 215.00 215.40 208.80 212.40 164.18 5,865,902
Feb 26, 2010 210.10 212.60 207.50 211.20 163.26 8,148,631
Feb 25, 2010 209.20 211.30 205.10 207.10 160.09 8,100,246
Feb 24, 2010 209.60 212.60 208.20 209.60 162.02 8,011,276
Feb 23, 2010 206.10 211.30 202.80 209.50 161.94 10,092,907
Feb 22, 2010 211.90 213.40 207.20 207.20 160.16 5,775,227
Feb 19, 2010 207.70 211.00 206.90 210.60 162.79 9,643,762
Feb 18, 2010 207.00 211.00 203.80 209.70 162.10 13,818,837
Feb 17, 2010 201.00 207.80 200.70 206.80 159.86 13,181,613
Feb 16, 2010 203.00 203.70 197.20 199.60 154.29 10,046,652
Feb 15, 2010 205.00 207.00 200.00 200.60 155.06 10,191,210
Feb 12, 2010 203.40 205.70 193.40 195.50 151.12 18,964,071
Feb 11, 2010 213.70 213.80 200.60 211.10 163.18 23,631,234
Feb 10, 2010 206.90 226.00 206.90 210.00 162.33 10,222,762
Feb 9, 2010 198.60 205.80 196.20 205.08 158.53 20,186,756
Feb 8, 2010 208.00 208.00 198.40 199.00 153.83 15,103,377
Feb 5, 2010 214.80 216.20 205.40 206.00 159.24 30,465,523
Feb 4, 2010 220.50 222.00 209.30 211.30 163.33 11,808,445
Feb 3, 2010 219.30 224.30 217.70 220.50 170.45 13,099,183
Feb 2, 2010 213.90 219.90 212.60 219.40 169.60 14,381,963
Feb 1, 2010 205.70 213.80 205.00 213.00 164.65 11,634,797
Jan 29, 2010 206.40 208.30 203.10 206.20 159.39 6,814,533
Jan 28, 2010 210.00 212.40 203.90 203.90 157.61 14,237,359
Jan 27, 2010 207.50 208.00 202.20 206.20 159.39 12,469,696
Jan 26, 2010 206.30 211.00 205.00 208.80 161.40 15,031,552
Jan 25, 2010 205.60 209.50 203.30 207.60 160.47 15,668,480
Jan 22, 2010 209.00 209.20 203.20 207.90 160.71 19,883,571
Jan 21, 2010 203.20 213.50 203.20 209.50 161.94 37,593,197
Jan 20, 2010 201.10 205.10 197.90 202.20 156.30 19,920,760
Jan 19, 2010 194.60 201.50 192.30 200.40 154.91 12,599,536
Jan 18, 2010 194.20 199.90 191.50 194.70 150.50 10,196,124
Jan 15, 2010 192.30 197.00 191.30 192.50 148.80 18,487,708
Jan 14, 2010 193.30 194.30 189.80 192.00 148.41 7,467,235
Jan 13, 2010 190.10 192.60 189.50 192.60 148.88 11,318,348
Jan 12, 2010 198.80 198.90 191.20 191.40 147.95 11,525,036
Jan 11, 2010 200.00 200.00 195.50 198.00 153.05 8,118,451
Jan 8, 2010 198.80 200.20 197.10 199.20 153.98 4,688,616
Jan 7, 2010 198.60 199.80 196.80 198.70 153.59 5,514,555
Jan 6, 2010 198.70 201.30 196.00 199.90 154.52 8,013,015
Jan 5, 2010 191.70 198.70 189.70 197.90 152.98 9,636,208
Jan 4, 2010 186.20 191.60 185.90 191.10 147.72 8,060,175
Dec 31, 2009 189.00 189.00 186.30 186.90 144.47 1,077,643
Dec 30, 2009 188.40 190.10 186.80 187.30 144.78 1,651,478
Dec 29, 2009 191.00 192.60 188.30 189.00 146.10 2,677,300
Dec 24, 2009 189.90 192.00 188.60 192.00 148.41 473,609
Dec 23, 2009 189.20 190.40 187.70 188.20 145.48 5,322,885
Dec 22, 2009 193.10 194.30 188.10 189.10 146.17 6,508,679
Dec 21, 2009 189.90 194.00 189.00 193.00 149.19 7,796,800
Dec 18, 2009 191.90 195.70 188.40 188.50 145.71 16,284,000
Dec 17, 2009 195.30 197.30 190.20 192.20 148.57 11,664,900
Dec 16, 2009 199.60 199.60 195.50 197.00 152.28 6,844,500
Dec 15, 2009 200.00 200.90 194.40 196.60 151.97 6,732,297
Dec 14, 2009 203.00 204.80 199.20 201.00 155.37 12,206,706
Dec 11, 2009 203.40 205.40 200.30 201.30 155.60 9,260,285
Dec 10, 2009 199.20 204.30 199.10 202.30 156.38 6,849,350
Dec 9, 2009 203.30 207.00 199.70 200.10 154.68 5,980,500
Dec 8, 2009 207.70 210.00 203.60 204.60 158.15 6,842,278
Dec 7, 2009 210.00 212.90 207.00 211.00 163.10 8,324,246
Dec 4, 2009 210.70 214.50 207.60 212.00 163.87 8,811,100
Dec 3, 2009 204.40 211.00 204.40 206.20 159.39 11,639,600
Dec 2, 2009 198.20 204.30 197.30 202.40 156.45 7,804,986
Dec 1, 2009 195.60 201.50 195.60 199.00 153.83 5,645,600
Nov 30, 2009 193.80 198.50 192.00 195.30 150.97 7,263,100
Nov 27, 2009 189.50 194.70 188.00 193.80 149.81 11,249,400
Nov 26, 2009 200.50 202.50 191.70 193.20 149.34 7,254,314
Nov 25, 2009 206.10 208.20 201.00 202.10 156.22 4,268,600
Nov 24, 2009 201.40 205.40 200.50 204.00 157.69 5,377,729
Nov 23, 2009 203.20 207.60 203.10 203.90 157.61 5,724,215
Nov 20, 2009 203.00 205.60 201.40 202.60 156.61 10,562,242
Nov 19, 2009 204.80 207.00 200.20 201.00 155.37 12,036,900
Nov 18, 2009 209.90 211.40 206.40 206.40 159.55 7,825,996
Nov 17, 2009 214.00 214.00 207.90 208.50 161.17 13,888,181
Nov 16, 2009 219.10 222.90 214.30 215.30 166.43 15,800,677
Nov 13, 2009 220.00 227.10 211.70 217.00 167.74 41,716,300
Nov 12, 2009 201.00 223.00 200.80 215.00 166.19 45,718,744
Nov 11, 2009 198.90 200.90 195.60 200.00 154.60 10,110,461
Nov 10, 2009 201.60 202.20 195.80 196.40 151.82 8,856,533
Nov 9, 2009 200.00 202.10 197.00 199.30 154.06 12,379,300
Nov 6, 2009 192.10 201.40 191.00 198.80 153.67 21,148,800
Nov 5, 2009 190.80 191.00 184.50 186.30 144.01 11,386,600
Nov 4, 2009 184.70 192.90 184.10 191.80 148.26 17,072,797
Nov 3, 2009 178.80 180.50 172.40 178.70 138.13 7,611,858
Nov 2, 2009 181.60 181.70 176.40 179.90 139.06 11,337,800
Oct 30, 2009 190.00 191.40 180.30 181.80 140.53 8,939,100
Oct 29, 2009 181.90 191.00 180.40 189.50 146.48 9,812,600
Oct 28, 2009 192.90 193.70 181.00 183.30 141.69 19,825,854
Oct 27, 2009 200.70 202.30 193.10 197.61 152.75 16,872,151
Oct 26, 2009 207.20 207.60 198.60 205.20 158.62 16,418,015
Oct 23, 2009 211.50 216.00 209.70 209.80 162.17 6,504,336
Oct 22, 2009 214.90 215.70 207.80 209.50 161.94 11,425,035
Oct 21, 2009 216.00 219.00 213.00 218.50 168.90 8,242,438
Oct 20, 2009 215.50 218.80 213.00 216.00 166.97 7,922,353
Oct 19, 2009 215.30 216.70 211.90 213.80 165.27 8,813,200
Oct 16, 2009 220.70 222.00 213.00 214.10 165.50 11,618,100
Oct 15, 2009 226.00 226.60 220.90 220.90 170.75 9,640,100
Oct 14, 2009 224.00 225.10 220.30 224.90 173.85 9,566,200
Oct 13, 2009 221.80 224.00 219.30 219.60 169.75 6,806,055
Oct 12, 2009 220.20 223.90 218.40 221.80 171.45 5,547,800
Oct 9, 2009 220.70 224.00 217.20 218.90 169.21 7,527,848
Oct 8, 2009 224.30 225.50 219.20 221.30 171.06 8,499,645
Oct 7, 2009 221.00 224.00 218.60 223.00 172.38 9,996,155
Oct 6, 2009 219.20 225.40 218.70 222.80 172.22 10,982,690
Oct 5, 2009 210.20 218.00 210.00 217.00 167.74 11,487,436
Oct 2, 2009 215.20 216.40 207.80 210.30 162.56 11,518,168
Oct 1, 2009 223.60 228.70 217.00 217.80 168.36 15,738,034
Sep 30, 2009 218.30 223.70 217.90 220.50 170.45 13,557,032
Sep 29, 2009 216.00 220.40 215.70 216.60 167.43 7,346,500
Sep 28, 2009 214.70 217.60 212.20 215.80 166.81 8,621,674
Sep 25, 2009 220.00 221.10 213.30 213.60 165.11 14,751,800
Sep 24, 2009 221.90 226.00 219.80 220.00 170.06 25,158,500
Sep 23, 2009 230.80 234.20 228.50 231.14 178.67 15,547,400
Sep 22, 2009 232.90 240.40 229.10 231.20 178.72 15,563,200
Sep 21, 2009 235.40 236.00 229.90 233.10 180.19 6,131,572
Sep 18, 2009 239.40 240.20 230.50 235.70 182.19 15,196,021
Sep 17, 2009 232.00 243.30 232.00 239.78 185.35 19,688,700
Sep 16, 2009 216.70 227.70 216.70 227.29 175.69 8,105,300
Sep 15, 2009 218.60 219.00 215.00 216.89 167.65 8,174,871
Sep 14, 2009 219.80 219.90 215.20 217.00 167.74 8,129,000
Sep 11, 2009 216.70 226.40 216.70 221.40 171.14 14,531,600
Sep 10, 2009 212.90 216.60 209.90 215.70 166.73 10,467,000
Sep 9, 2009 200.40 211.60 199.00 210.89 163.02 16,989,854
Sep 8, 2009 193.00 204.30 192.30 200.90 155.29 18,409,200
Sep 7, 2009 188.30 197.10 188.30 192.80 149.03 6,537,806
Sep 4, 2009 185.50 190.70 185.10 189.40 146.41 6,985,035
Sep 3, 2009 183.50 186.40 182.00 184.00 142.23 11,558,565
Sep 2, 2009 187.00 190.00 180.30 181.50 140.30 9,403,500
Sep 1, 2009 190.50 193.00 186.00 187.80 145.17 7,496,781
Aug 28, 2009 190.10 192.20 187.30 191.50 148.03 10,994,900
Aug 27, 2009 190.20 193.40 185.10 187.50 144.94 8,009,732
Aug 26, 2009 195.00 201.30 188.50 191.70 148.18 12,156,088
Aug 25, 2009 187.90 198.10 186.20 196.60 151.97 15,047,380
Aug 24, 2009 188.00 195.50 185.60 189.90 146.79 15,037,450
Aug 21, 2009 175.40 191.50 174.40 188.11 145.41 2,878,500
Aug 20, 2009 174.00 176.30 173.60 175.41 135.59 2,311,700
Aug 19, 2009 171.10 173.40 170.00 172.00 132.96 1,328,140
Aug 18, 2009 173.90 175.80 170.70 173.20 133.88 2,142,545
Aug 17, 2009 174.70 175.40 169.80 173.90 134.42 910,900
Aug 14, 2009 170.90 176.90 169.70 175.60 135.74 3,846,200
Aug 13, 2009 169.80 174.70 167.60 170.81 132.04 1,047,100
Aug 12, 2009 164.70 171.10 161.00 170.90 132.10 2,242,700
Aug 11, 2009 169.70 170.10 163.00 164.00 126.77 3,500,845
Aug 10, 2009 169.70 170.80 166.80 168.72 130.42 2,057,894
Aug 7, 2009 168.60 173.10 162.00 171.00 132.18 14,050,600
Aug 6, 2009 163.90 171.50 162.40 169.90 131.33 5,546,142
Aug 5, 2009 150.00 164.90 150.00 161.70 124.99 4,585,400
Aug 4, 2009 145.80 150.50 143.60 150.20 116.10 1,701,900
Aug 3, 2009 143.80 146.30 142.80 145.43 112.42 2,030,846
Jul 31, 2009 133.00 144.10 133.00 141.00 108.99 3,876,200
Jul 30, 2009 131.70 135.20 130.80 132.00 102.04 1,204,200
Jul 29, 2009 129.00 131.70 127.50 130.95 101.22 1,118,800
Jul 28, 2009 132.40 134.10 128.00 129.95 100.45 2,757,184
Jul 27, 2009 137.30 137.60 131.60 132.30 102.27 3,229,336
Jul 24, 2009 138.30 138.30 136.10 137.09 105.97 3,137,700
Jul 23, 2009 138.00 139.50 136.20 138.40 106.98 4,608,521
Jul 22, 2009 136.50 137.80 135.40 136.10 105.20 3,117,900
Jul 21, 2009 135.50 137.00 133.50 136.06 105.17 4,543,705
Jul 20, 2009 137.70 137.70 131.70 134.90 104.28 5,510,219
Jul 17, 2009 135.50 140.60 134.40 137.46 106.26 14,122,000
Jul 16, 2009 128.40 133.00 127.70 132.10 102.11 3,061,400
Jul 15, 2009 128.80 130.70 127.60 128.74 99.52 3,355,900
Jul 14, 2009 128.80 130.70 126.10 128.10 99.02 3,333,700
Jul 13, 2009 119.40 127.00 117.70 126.54 97.81 5,194,500
Jul 10, 2009 120.00 122.20 118.50 120.00 92.76 8,361,200
Jul 9, 2009 118.20 123.50 118.20 119.90 92.68 2,561,720
Jul 8, 2009 120.90 122.30 117.30 118.00 91.21 2,317,259
Jul 7, 2009 123.90 125.00 121.90 122.20 94.46 1,944,518
Jul 6, 2009 125.30 125.80 122.30 123.90 95.77 2,919,612
Jul 3, 2009 118.50 127.40 118.50 126.50 97.78 5,674,000
Jul 2, 2009 123.00 124.30 119.00 119.00 91.99 5,661,195
Jul 1, 2009 124.40 125.80 122.30 124.00 95.85 2,134,005
Jun 30, 2009 127.50 129.10 123.30 124.70 96.39 2,881,073
Jun 29, 2009 128.80 131.80 126.90 127.44 98.51 2,706,460
Jun 26, 2009 127.50 134.50 127.50 129.30 99.95 2,254,700
Jun 25, 2009 124.70 128.20 124.50 127.75 98.75 4,777,929
Jun 24, 2009 125.00 126.00 123.50 125.24 96.81 2,647,031
Jun 23, 2009 124.60 127.20 123.20 123.80 95.70 2,260,500
Jun 22, 2009 134.80 134.80 124.60 124.47 96.22 4,981,511
Jun 19, 2009 135.30 138.00 135.10 136.40 105.44 8,848,585
Jun 18, 2009 132.20 136.00 126.30 134.43 103.91 1,403,439
Jun 17, 2009 137.00 137.80 130.60 132.00 102.04 2,447,100
Jun 16, 2009 136.70 139.10 134.30 136.60 105.59 2,494,000
Jun 15, 2009 144.40 144.40 136.70 136.80 105.75 2,918,600
Jun 12, 2009 142.50 146.80 141.10 144.90 112.01 1,655,400
Jun 11, 2009 144.80 145.80 142.30 143.00 110.54 1,192,996
Jun 10, 2009 147.90 149.90 144.30 145.60 112.55 1,796,623
Jun 9, 2009 148.00 149.00 144.70 145.60 112.55 1,278,446
Jun 8, 2009 151.70 153.50 144.50 146.80 113.48 1,978,600
Jun 5, 2009 150.20 155.00 149.70 152.40 117.80 1,569,877
Jun 4, 2009 152.70 153.10 149.00 149.40 115.49 1,150,209
Jun 3, 2009 158.10 158.70 150.00 152.10 117.57 2,766,700
Jun 2, 2009 155.80 160.00 152.70 158.10 122.21 3,457,771
Jun 1, 2009 158.60 161.30 154.90 156.70 121.13 890,200
May 29, 2009 157.10 159.20 153.80 155.50 120.20 1,234,268
May 28, 2009 157.20 159.80 156.00 156.80 121.21 1,161,200
May 27, 2009 158.60 161.20 156.90 159.30 123.14 1,383,497
May 26, 2009 156.20 161.00 153.30 157.00 121.36 1,232,800
May 22, 2009 150.00 161.00 147.90 156.70 121.13 3,046,312
May 21, 2009 165.20 168.40 158.80 162.80 125.84 1,364,275
May 20, 2009 166.30 173.70 166.30 168.80 130.48 7,342,500
May 19, 2009 162.70 167.40 161.00 165.70 128.09 805,989
May 18, 2009 152.10 161.90 149.90 160.00 123.68 2,553,300
May 15, 2009 163.00 163.40 153.80 154.60 119.50 1,104,600
May 14, 2009 152.70 161.60 151.10 160.00 123.68 1,562,700
May 13, 2009 165.30 165.30 152.70 153.40 118.58 1,975,500
May 12, 2009 162.60 168.70 160.50 163.10 126.08 776,700
May 11, 2009 168.50 170.30 158.70 162.40 125.53 1,679,305
May 8, 2009 171.10 174.40 166.10 169.40 130.95 1,620,500
May 7, 2009 176.10 177.80 166.40 169.70 131.18 4,779,439
May 6, 2009 165.90 179.40 163.60 173.90 134.42 1,774,591
May 5, 2009 162.00 166.80 156.90 165.90 128.24 8,572,300
May 1, 2009 150.20 151.90 143.00 148.00 114.40 771,700
Apr 30, 2009 149.20 159.60 146.00 147.90 114.33 4,112,276
Apr 29, 2009 145.00 150.80 145.00 148.60 114.87 3,894,633
Apr 28, 2009 147.00 149.80 140.90 143.10 110.62 3,929,818
Apr 27, 2009 145.10 155.70 135.60 151.20 116.88 4,731,918
Apr 24, 2009 167.00 167.00 159.80 163.90 126.69 2,411,332
Apr 23, 2009 166.30 168.70 165.60 166.30 128.55 2,628,045
Apr 22, 2009 163.40 169.10 162.70 167.80 129.71 1,438,000
Apr 21, 2009 161.30 165.10 157.70 162.50 125.61 1,940,099
Apr 20, 2009 174.50 174.50 158.50 161.60 124.92 1,378,541
Apr 17, 2009 162.00 176.00 161.90 174.00 134.50 18,048,200
Apr 16, 2009 157.30 162.80 154.90 160.90 124.37 7,522,000
Apr 15, 2009 162.20 162.20 154.80 156.70 121.13 7,371,700
Apr 14, 2009 161.70 168.40 159.50 162.30 125.46 7,217,435
Apr 9, 2009 160.00 163.30 157.40 160.90 124.37 10,920,800
Apr 8, 2009 152.80 163.10 150.70 159.60 123.37 9,827,200
Apr 7, 2009 159.70 163.40 152.50 153.80 118.89 7,247,657
Apr 6, 2009 167.10 167.10 156.10 158.90 122.83 9,420,100
Apr 3, 2009 156.80 179.80 154.00 165.10 127.62 23,323,800
Apr 2, 2009 149.10 156.00 148.60 155.70 120.36 10,357,500
Apr 1, 2009 140.10 148.10 139.00 147.00 113.63 9,597,825
Mar 31, 2009 137.50 142.80 136.50 140.80 108.84 9,866,263
Mar 30, 2009 135.30 137.70 132.50 135.50 104.74 7,605,310
Mar 27, 2009 140.50 141.50 135.50 136.70 105.67 11,396,200
Mar 26, 2009 141.00 143.20 135.80 141.00 108.99 11,014,300
Mar 25, 2009 145.30 148.20 138.80 140.40 108.53 12,082,983
Mar 24, 2009 150.00 150.00 142.50 145.60 112.55 7,160,600
Mar 23, 2009 145.60 149.40 144.50 147.40 113.94 9,747,500
Mar 20, 2009 141.30 145.90 141.30 144.50 111.70 9,856,900
Mar 19, 2009 137.50 144.40 136.40 143.00 110.54 14,203,568
Mar 18, 2009 140.40 143.40 134.40 136.80 105.75 6,205,717
Mar 17, 2009 140.00 141.50 135.70 138.30 106.91 6,437,300
Mar 16, 2009 135.80 143.00 135.80 141.70 109.53 7,863,100
Mar 13, 2009 136.10 139.90 130.50 133.10 102.89 7,250,667
Mar 12, 2009 138.70 142.00 128.60 134.30 103.81 8,560,581
Mar 11, 2009 135.60 144.50 132.80 140.00 108.22 12,702,900
Mar 10, 2009 125.20 137.00 122.20 135.00 104.35 10,960,300
Mar 9, 2009 128.50 134.30 123.60 125.90 97.32 14,076,300
Mar 6, 2009 125.30 132.20 125.10 128.40 99.25 11,344,200
Mar 5, 2009 135.00 136.00 125.30 126.00 97.40 8,401,100
Mar 4, 2009 127.50 137.30 122.50 135.40 104.66 13,802,697
Mar 3, 2009 133.70 135.20 125.00 126.50 97.78 10,515,148
Mar 2, 2009 131.90 135.70 131.90 133.00 102.81 9,702,472
Feb 27, 2009 132.90 138.70 131.80 137.20 106.05 9,530,400
Feb 26, 2009 133.30 137.50 132.80 134.80 104.20 7,509,679
Feb 25, 2009 129.10 136.00 129.00 131.80 101.88 11,263,720
Feb 24, 2009 126.60 129.20 122.80 126.90 98.09 8,085,000
Feb 23, 2009 129.90 132.70 125.60 127.30 98.40 6,714,301
Feb 20, 2009 130.30 135.30 126.00 127.40 98.48 10,873,400
Feb 19, 2009 134.40 137.60 130.10 132.40 102.34 7,467,487
Feb 18, 2009 134.10 137.80 131.00 134.20 103.74 7,944,900
Feb 17, 2009 140.30 141.00 131.00 133.40 103.12 9,492,297
Feb 16, 2009 143.10 143.50 140.60 141.00 108.99 4,244,300
Feb 13, 2009 142.80 147.50 141.50 143.90 111.23 10,642,994
Feb 12, 2009 143.40 144.10 139.40 141.30 109.22 8,158,303
Feb 11, 2009 141.60 147.40 139.90 144.10 111.39 15,227,400
Feb 10, 2009 143.00 150.00 142.10 142.10 109.84 23,992,300
Feb 9, 2009 140.80 142.70 136.30 139.30 107.68 9,875,100
Feb 6, 2009 128.60 141.70 127.50 141.00 108.99 18,569,900
Feb 5, 2009 122.50 128.80 120.20 127.60 98.63 9,636,665
Feb 4, 2009 120.80 129.00 120.70 125.20 96.78 19,378,214
Feb 3, 2009 118.00 123.20 115.70 120.80 93.38 16,128,300
Feb 2, 2009 119.80 121.80 111.30 116.10 89.74 17,129,658
Jan 30, 2009 130.90 135.60 118.00 120.10 92.84 24,357,012
Jan 29, 2009 135.80 136.40 128.90 130.90 101.18 11,183,803
Jan 28, 2009 135.20 140.50 132.80 139.40 107.76 11,213,015
Jan 27, 2009 134.50 136.20 128.30 132.60 102.50 16,649,636
Jan 26, 2009 146.40 149.60 130.60 133.80 103.43 24,684,779
Jan 23, 2009 150.00 151.40 144.20 146.20 113.01 10,881,400
Jan 22, 2009 156.40 161.40 150.30 150.90 116.64 9,546,547
Jan 21, 2009 149.80 157.60 144.00 154.00 119.04 13,626,700
Jan 20, 2009 164.70 165.80 150.70 152.00 117.50 17,654,924
Jan 19, 2009 170.10 170.60 161.00 164.60 127.23 9,174,826
Jan 16, 2009 161.70 169.10 159.80 166.30 128.55 13,287,441
Jan 15, 2009 165.00 169.30 156.30 157.80 121.98 10,402,475
Jan 14, 2009 177.80 177.80 162.00 165.90 128.24 10,662,827
Jan 13, 2009 177.80 183.00 173.80 175.40 135.58 7,775,057
Jan 12, 2009 178.50 180.50 175.40 176.80 136.67 5,111,000
Jan 9, 2009 178.00 182.40 172.80 178.50 137.98 6,957,406
Jan 8, 2009 176.30 181.50 172.60 177.30 137.05 5,592,200
Jan 7, 2009 184.00 184.00 173.50 176.40 136.36 7,158,100
Jan 6, 2009 182.70 187.00 179.40 184.10 142.31 8,874,100
Jan 5, 2009 184.00 185.30 180.50 182.30 140.92 5,958,200
Jan 2, 2009 179.40 184.40 178.10 180.20 139.29 1,696,000
Dec 31, 2008 177.00 180.60 177.00 179.70 138.91 1,751,381
Dec 30, 2008 174.00 177.70 171.70 177.50 137.21 4,747,647
Dec 29, 2008 168.50 173.30 166.00 173.30 133.96 2,348,493
Dec 24, 2008 174.00 175.00 169.60 169.60 131.10 631,950
Dec 23, 2008 171.00 174.90 171.00 171.60 132.65 4,739,543
Dec 22, 2008 168.80 173.50 166.60 170.30 131.64 4,614,683
Dec 19, 2008 169.90 172.50 165.80 170.90 132.10 10,960,088
Dec 18, 2008 167.90 172.90 163.20 172.50 133.34 9,807,175
Dec 17, 2008 169.30 172.00 162.60 172.00 132.96 10,417,808
Dec 16, 2008 160.60 165.70 157.90 163.00 126.00 3,202,480
Dec 15, 2008 163.20 169.10 158.40 159.40 123.22 4,322,901
Dec 12, 2008 157.80 165.00 153.60 163.00 126.00 7,927,092
Dec 11, 2008 171.90 171.90 157.90 165.00 127.54 12,156,993
Dec 10, 2008 170.10 173.00 161.10 172.90 133.65 9,460,116
Dec 9, 2008 169.00 172.00 161.60 169.20 130.79 16,997,565
Dec 8, 2008 164.00 174.20 158.20 172.50 133.34 11,249,066
Dec 5, 2008 153.80 157.00 148.50 154.40 119.35 9,812,465
Dec 4, 2008 157.00 166.10 151.90 155.20 119.97 9,643,099
Dec 3, 2008 156.90 160.00 149.20 156.90 121.28 15,285,091
Dec 2, 2008 135.80 164.10 135.80 157.10 121.44 26,227,151
Dec 1, 2008 153.80 155.50 137.90 139.70 107.99 9,833,737
Nov 28, 2008 146.10 156.20 144.50 155.10 119.89 10,396,223
Nov 27, 2008 148.40 151.80 142.50 146.60 113.32 8,265,641
Nov 26, 2008 140.40 148.00 139.00 145.50 112.47 6,831,706
Nov 25, 2008 139.00 147.90 134.00 141.90 109.69 13,043,716
Nov 24, 2008 133.80 140.60 130.00 140.00 108.22 11,715,691
Nov 21, 2008 125.00 133.70 125.00 129.50 100.10 14,046,297
Nov 20, 2008 127.40 129.60 117.70 124.20 96.01 14,278,678
Nov 19, 2008 141.00 143.30 128.30 131.20 101.42 8,843,450
Nov 18, 2008 138.80 142.80 135.50 141.60 109.46 15,595,871
Nov 17, 2008 144.00 148.80 137.60 139.00 107.45 8,175,658
Nov 14, 2008 152.30 153.40 144.20 145.30 112.32 7,465,471
Nov 13, 2008 141.90 149.10 136.80 145.50 112.47 8,561,277
Nov 12, 2008 158.20 161.00 139.50 143.10 110.62 14,167,582
Nov 11, 2008 155.00 158.50 148.70 154.00 119.04 14,424,183
Nov 10, 2008 151.80 162.00 151.30 157.00 121.36 16,029,688
Nov 7, 2008 147.00 159.10 140.10 146.00 112.86 27,475,720
Nov 6, 2008 142.70 144.60 126.60 130.50 100.88 23,551,086
Nov 5, 2008 148.70 148.70 139.50 148.20 114.56 9,738,930
Nov 4, 2008 139.20 151.10 139.20 149.40 115.49 13,109,788
Nov 3, 2008 141.00 143.00 135.00 139.60 107.91 6,167,281
Oct 31, 2008 136.20 138.60 127.80 136.10 105.20 16,471,833
Oct 30, 2008 130.70 137.90 124.70 135.50 104.74 14,918,960
Oct 29, 2008 122.90 129.80 121.50 126.30 97.63 19,939,131
Oct 28, 2008 127.40 129.70 115.70 117.90 91.14 15,509,477
Oct 27, 2008 126.40 128.20 121.80 124.50 96.24 15,467,127
Oct 24, 2008 132.70 134.00 120.30 132.00 102.04 21,219,391
Oct 23, 2008 146.00 152.20 132.70 138.50 107.06 19,095,148
Oct 22, 2008 135.00 152.40 135.00 148.00 114.40 24,141,567
Oct 21, 2008 138.80 146.80 133.40 141.90 109.69 21,034,212
Oct 20, 2008 132.80 136.90 123.90 135.70 104.90 24,571,632
Oct 17, 2008 125.00 128.00 120.30 127.10 98.25 28,757,194
Oct 16, 2008 114.50 125.70 108.30 117.70 90.98 11,249,982
Oct 15, 2008 129.80 130.80 116.70 119.10 92.06 17,521,594
Oct 14, 2008 127.60 134.10 123.00 128.90 99.64 15,671,903
Oct 13, 2008 122.00 124.50 112.90 119.80 92.60 25,710,322
Oct 10, 2008 112.00 123.20 105.40 109.90 84.95 34,757,456
Oct 9, 2008 124.60 132.60 121.60 125.00 96.62 24,176,226
Oct 8, 2008 119.00 140.00 108.00 120.90 93.46 28,584,957
Oct 7, 2008 148.10 151.40 123.40 128.20 99.10 18,695,428
Oct 6, 2008 161.00 161.00 143.10 145.00 112.08 23,100,521
Oct 3, 2008 178.60 183.70 160.60 165.40 127.85 19,526,841
Oct 2, 2008 175.00 181.70 169.90 178.10 137.67 15,168,011
Oct 1, 2008 169.80 175.00 168.20 173.50 134.11 27,110,799
Sep 30, 2008 162.00 177.00 161.50 168.20 130.02 27,101,411
Sep 29, 2008 190.20 198.20 164.20 169.40 130.95 29,061,707
Sep 26, 2008 198.40 201.00 192.40 193.40 149.50 20,970,773
Sep 25, 2008 209.00 209.00 195.50 198.70 153.59 31,634,457
Sep 24, 2008 215.00 219.50 205.25 207.50 160.40 12,644,192
Sep 23, 2008 207.00 214.00 200.00 210.50 162.72 26,798,630
Sep 22, 2008 218.00 224.75 215.50 218.50 168.90 13,483,650
Sep 19, 2008 232.00 239.50 217.00 218.75 169.09 21,248,600
Sep 18, 2008 240.50 240.75 213.00 217.00 167.74 42,347,516
Sep 17, 2008 259.50 266.75 241.00 243.25 188.03 21,759,199
Sep 16, 2008 261.75 275.75 249.25 258.75 200.01 38,084,493
Sep 15, 2008 249.50 271.50 241.00 261.25 201.94 25,034,442
Sep 12, 2008 254.25 259.75 250.25 257.50 199.05 8,529,045
Sep 11, 2008 260.50 260.50 244.25 251.00 194.02 16,980,123
Sep 10, 2008 263.50 263.50 252.75 260.00 200.98 11,836,099
Sep 9, 2008 253.00 268.00 249.00 263.25 203.49 14,965,766
Sep 8, 2008 254.75 262.00 243.50 253.00 195.57 4,451,536
Sep 5, 2008 246.75 253.00 243.25 245.00 189.38 13,593,083
Sep 4, 2008 262.00 262.50 248.25 250.00 193.25 11,227,352
Sep 3, 2008 271.50 276.75 259.75 262.50 202.91 20,227,405
Sep 2, 2008 263.25 283.25 263.25 273.25 211.22 28,435,401
Sep 1, 2008 247.00 265.00 242.75 261.75 202.33 10,009,139
Aug 29, 2008 249.00 253.50 245.50 251.00 194.02 7,778,881
Aug 28, 2008 242.75 251.00 238.75 247.75 191.51 7,171,207
Aug 27, 2008 245.50 246.25 241.25 243.00 187.84 7,417,524
Aug 26, 2008 239.75 247.00 231.00 245.25 189.58 13,517,577
Aug 22, 2008 232.50 244.25 229.25 242.00 187.06 13,606,560
Aug 21, 2008 236.50 241.50 230.50 232.25 179.53 14,624,552
Aug 20, 2008 243.50 249.75 234.75 240.25 185.71 11,264,941
Aug 19, 2008 251.75 252.75 242.50 244.50 189.00 14,543,941
Aug 18, 2008 258.75 262.75 250.50 252.75 195.37 10,412,225
Aug 15, 2008 257.75 263.75 254.75 261.00 201.75 21,047,451
Aug 14, 2008 253.00 269.25 248.00 253.75 196.15 16,354,374
Aug 13, 2008 270.75 270.75 254.50 255.50 197.50 18,802,554
Aug 12, 2008 283.00 284.00 267.50 271.00 209.48 17,917,089
Aug 11, 2008 271.50 284.25 271.00 282.50 218.37 14,644,265
Aug 8, 2008 255.25 277.75 254.75 275.75 213.15 12,026,807
Aug 7, 2008 272.00 272.00 252.00 255.00 197.11 14,582,709
Aug 6, 2008 265.00 272.75 259.25 268.00 207.16 19,337,383
Aug 5, 2008 269.50 274.50 260.00 267.75 206.97 31,086,231
Aug 4, 2008 253.00 265.00 251.00 255.00 197.11 15,126,923
Aug 1, 2008 240.25 276.00 240.25 259.00 200.21 31,569,159
Jul 31, 2008 260.25 262.00 252.25 255.25 197.31 20,454,697
Jul 30, 2008 256.75 269.00 252.50 263.00 203.30 21,509,455
Jul 29, 2008 232.00 256.00 219.00 248.50 192.09 30,678,923
Jul 28, 2008 242.25 244.75 230.00 234.50 181.27 16,333,467
Jul 25, 2008 232.00 248.50 231.50 246.75 190.74 19,322,610
Jul 24, 2008 266.50 268.00 240.00 242.00 187.06 31,790,298
Jul 23, 2008 252.00 263.50 249.75 263.25 203.49 34,516,138
Jul 22, 2008 235.25 248.50 226.50 246.25 190.35 14,319,732
Jul 21, 2008 242.25 242.25 232.25 239.00 184.75 13,108,900
Jul 18, 2008 225.00 248.25 221.25 242.00 187.06 29,064,898
Jul 17, 2008 230.50 242.75 221.25 227.25 175.66 25,170,478
Jul 16, 2008 210.00 227.75 202.25 225.25 174.12 33,218,502
Jul 15, 2008 203.75 216.00 195.50 210.75 162.91 29,968,093
Jul 14, 2008 203.00 210.00 202.50 207.25 160.20 14,109,695
Jul 11, 2008 208.25 211.75 199.10 199.10 153.90 22,924,691
Jul 10, 2008 216.75 220.00 209.50 210.75 162.91 15,934,443
Jul 9, 2008 224.00 224.00 212.25 221.75 171.41 22,390,928
Jul 8, 2008 197.00 218.25 196.00 217.25 167.93 24,385,612
Jul 7, 2008 200.00 207.50 197.50 206.00 159.24 15,717,605
Jul 4, 2008 210.75 210.75 197.00 197.00 152.28 13,379,366
Jul 3, 2008 199.90 209.50 196.90 209.00 161.56 19,105,898
Jul 2, 2008 210.00 216.50 203.50 203.50 157.30 15,538,829
Jul 1, 2008 212.00 213.00 202.75 207.50 160.40 17,470,288
Jun 30, 2008 212.00 216.50 204.00 215.25 166.39 18,807,201
Jun 27, 2008 209.50 213.75 201.75 213.00 164.65 18,137,035
Jun 26, 2008 226.75 227.50 211.00 211.25 163.30 24,132,056
Jun 25, 2008 210.75 230.50 210.75 229.00 177.02 24,674,605
Jun 24, 2008 211.25 214.25 203.25 211.00 163.10 18,547,591
Jun 23, 2008 218.00 220.50 212.00 212.25 164.07 16,331,716
Jun 20, 2008 229.75 237.00 217.75 218.75 169.09 35,058,900
Jun 19, 2008 221.75 229.25 217.75 226.00 174.70 25,945,260
Jun 18, 2008 235.75 235.75 224.75 225.75 174.50 18,742,881
Jun 17, 2008 241.25 248.25 236.75 238.00 183.97 17,498,323
Jun 16, 2008 246.00 251.50 234.50 239.25 184.94 19,951,007
Jun 13, 2008 235.50 252.25 228.75 250.50 193.64 23,955,878
Jun 12, 2008 226.75 240.25 222.75 240.00 185.52 26,031,064
Jun 11, 2008 225.25 232.50 222.25 227.75 176.05 32,473,392
Jun 10, 2008 226.50 232.50 222.50 224.50 173.54 22,323,841
Jun 9, 2008 233.50 233.50 233.50 233.50 180.49 -
Jun 6, 2008 249.75 250.00 233.25 233.50 180.49 31,841,940
Jun 5, 2008 243.50 255.75 242.25 254.25 196.53 39,342,560
Jun 4, 2008 232.00 245.50 230.25 243.75 188.42 41,402,661
Jun 3, 2008 228.75 234.25 224.50 230.75 178.37 17,710,431
Jun 2, 2008 230.25 236.75 225.75 228.75 176.82 25,281,724
May 30, 2008 219.00 236.50 219.00 232.50 179.72 48,928,620
May 29, 2008 218.75 220.00 213.00 215.00 166.19 20,292,786
May 28, 2008 210.25 228.00 210.25 218.25 168.71 42,525,381
May 27, 2008 207.00 218.50 205.00 214.75 166.00 26,687,172
May 23, 2008 211.50 211.75 206.25 206.50 159.62 13,538,255
May 22, 2008 200.25 213.75 193.70 212.25 164.07 31,249,219
May 21, 2008 208.25 210.25 201.00 202.75 156.72 22,877,689
May 20, 2008 220.25 222.00 207.25 207.75 160.59 30,903,342
May 19, 2008 227.00 231.50 217.00 222.75 172.18 29,690,100
May 16, 2008 240.25 241.50 226.00 233.00 180.11 35,953,529
May 15, 2008 218.00 227.25 215.50 224.00 173.15 14,899,938
May 14, 2008 230.00 230.00 217.00 218.00 168.51 28,379,504
May 13, 2008 232.00 234.50 225.00 228.50 176.63 14,055,557
May 12, 2008 228.75 234.50 228.00 231.00 178.56 6,721,617
May 9, 2008 236.00 236.00 226.75 228.25 176.44 23,641,724
May 8, 2008 237.50 239.00 232.50 238.50 184.36 13,969,161
May 7, 2008 239.00 245.75 234.00 242.00 187.06 21,848,997
May 6, 2008 245.00 245.00 235.50 239.00 184.75 24,538,873
May 2, 2008 246.00 254.00 242.25 248.75 192.28 34,929,949
May 1, 2008 235.00 243.50 227.00 243.00 187.84 33,144,977
Apr 30, 2008 221.50 229.25 218.75 226.50 175.08 16,287,708
Apr 29, 2008 222.00 222.00 215.50 221.00 170.83 11,270,836
Apr 28, 2008 222.00 225.25 220.75 222.50 171.99 11,287,485
Apr 25, 2008 214.75 222.50 214.00 221.25 171.03 24,561,559
Apr 24, 2008 204.75 213.75 203.50 212.75 164.45 17,788,183
Apr 23, 2008 208.25 208.25 196.90 205.00 158.46 27,368,660
Apr 22, 2008 213.50 216.75 208.75 210.00 162.33 13,522,264
Apr 21, 2008 222.75 224.25 213.00 214.75 166.00 11,952,278
Apr 18, 2008 219.50 225.25 215.25 223.75 172.96 20,402,165
Apr 17, 2008 221.00 224.75 215.00 217.50 168.13 10,689,852
Apr 16, 2008 209.00 221.50 206.25 220.75 170.64 20,870,272
Apr 15, 2008 217.00 220.75 208.00 208.50 161.17 13,042,859
Apr 14, 2008 218.25 222.00 214.00 215.50 166.58 16,692,372
Apr 11, 2008 230.00 234.00 220.00 223.50 172.76 15,597,768
Apr 10, 2008 220.00 227.50 218.50 227.25 175.66 14,581,147
Apr 9, 2008 229.25 232.75 221.75 222.25 171.80 12,423,493
Apr 8, 2008 236.00 238.00 230.00 231.25 178.76 14,302,564
Apr 7, 2008 236.25 242.00 230.50 240.00 185.52 7,856,834
Apr 4, 2008 239.75 248.00 233.75 235.00 181.65 9,808,576
Apr 3, 2008 249.00 250.75 236.25 238.25 184.17 13,861,295
Apr 2, 2008 250.75 250.75 244.50 247.50 191.32 12,139,629
Apr 1, 2008 232.75 250.75 232.50 249.25 192.67 17,080,247
Mar 31, 2008 234.00 237.75 227.00 234.25 181.07 13,383,536
Mar 28, 2008 247.00 248.00 238.00 240.00 185.52 8,943,319
Mar 27, 2008 240.50 248.00 237.00 247.25 191.12 12,193,076
Mar 26, 2008 242.00 245.00 238.25 240.25 185.71 12,175,758
Mar 25, 2008 239.00 244.00 237.00 241.75 186.87 15,484,795
Mar 20, 2008 220.25 234.50 220.00 230.00 177.79 23,641,983
Mar 19, 2008 230.75 230.75 216.75 223.00 172.38 19,907,770
Mar 18, 2008 222.00 231.75 219.25 230.25 177.98 15,980,131
Mar 17, 2008 220.00 224.00 214.00 218.00 168.51 17,063,074
Mar 14, 2008 230.50 237.50 223.75 226.50 175.08 16,285,649
Mar 13, 2008 237.00 237.00 224.50 230.50 178.18 25,355,080
Mar 12, 2008 242.25 247.50 240.00 242.50 187.45 12,206,311
Mar 11, 2008 241.75 244.25 235.50 238.00 183.97 18,895,168
Mar 10, 2008 251.75 253.25 241.00 241.75 186.87 13,021,804
Mar 7, 2008 243.00 255.00 238.75 253.50 195.95 26,512,704
Mar 6, 2008 264.50 267.75 244.00 245.00 189.38 24,207,663
Mar 5, 2008 255.00 266.50 250.00 265.00 204.84 24,085,472
Mar 4, 2008 252.00 255.25 246.75 250.50 193.64 13,535,345
Mar 3, 2008 253.00 258.00 249.25 251.50 194.41 15,126,336
Feb 29, 2008 264.00 264.25 256.00 257.50 199.05 17,481,700
Feb 28, 2008 275.25 280.00 265.00 265.50 205.23 17,579,059
Feb 27, 2008 283.75 284.75 272.75 277.25 214.31 9,514,354
Feb 26, 2008 279.75 285.75 274.50 284.25 219.72 15,587,030
Feb 25, 2008 266.00 279.50 262.00 278.50 215.28 17,995,112
Feb 22, 2008 270.50 272.00 261.00 261.50 202.14 18,560,782
Feb 21, 2008 285.50 285.50 270.75 272.00 210.25 21,944,873
Feb 20, 2008 287.00 290.50 277.75 282.00 217.98 12,984,295
Feb 19, 2008 285.50 296.00 282.50 291.75 225.52 11,135,660
Feb 18, 2008 280.25 287.00 278.00 286.00 221.08 9,000,531
Feb 15, 2008 290.00 295.50 275.00 278.25 215.09 13,621,359
Feb 14, 2008 301.00 307.50 287.00 289.75 223.98 12,810,388
Feb 13, 2008 288.50 301.25 288.50 299.00 231.13 12,773,189
Feb 12, 2008 291.75 294.50 286.00 291.75 225.52 14,419,140
Feb 11, 2008 292.75 296.50 288.50 288.75 223.20 5,308,823
Feb 8, 2008 296.75 306.50 292.00 295.75 228.61 12,553,880
Feb 7, 2008 291.75 296.00 287.75 291.25 225.13 16,317,318
Feb 6, 2008 289.25 301.25 286.00 294.75 227.84 11,340,898
Feb 5, 2008 311.75 311.75 291.75 293.00 226.49 16,029,685
Feb 4, 2008 322.75 322.75 308.75 312.00 241.17 18,835,882
Feb 1, 2008 335.00 337.00 310.25 318.00 245.81 25,860,080
Jan 31, 2008 330.50 332.50 320.25 332.00 256.63 15,249,867
Jan 30, 2008 325.00 333.50 320.00 333.00 257.41 9,003,989
Jan 29, 2008 316.50 329.00 315.25 329.00 254.32 10,404,192
Jan 28, 2008 312.25 316.75 307.00 313.00 241.95 9,725,178
Jan 25, 2008 327.00 334.00 313.50 317.25 245.23 16,134,426
Jan 24, 2008 316.75 333.25 315.50 326.50 252.38 24,215,860
Jan 23, 2008 299.25 319.25 294.50 308.50 238.47 26,157,509
Jan 22, 2008 269.00 299.00 259.00 296.00 228.81 38,300,112
Jan 21, 2008 287.00 288.00 274.25 279.25 215.86 19,251,773
Jan 18, 2008 292.00 310.50 287.75 292.50 226.10 23,699,584
Jan 17, 2008 290.75 301.00 290.25 293.50 226.87 16,064,214
Jan 16, 2008 280.00 296.25 278.25 289.50 223.78 30,152,367
Jan 15, 2008 285.50 291.50 277.25 277.50 214.51 16,221,207
Jan 14, 2008 287.00 292.75 281.00 288.25 222.82 13,282,362
Jan 11, 2008 270.25 291.75 264.25 284.50 219.92 42,720,174
Jan 10, 2008 275.75 279.00 260.75 268.00 207.16 20,939,985
Jan 9, 2008 282.50 282.50 273.00 273.25 211.22 21,171,699
Jan 8, 2008 295.00 296.50 280.00 283.75 219.34 23,427,229
Jan 7, 2008 301.00 304.50 286.75 291.75 225.52 14,336,198
Jan 4, 2008 305.00 313.50 300.25 302.75 234.02 13,002,777
Jan 3, 2008 314.50 318.75 307.75 310.50 240.01 10,238,832
Jan 2, 2008 307.25 321.75 307.25 316.75 244.85 9,623,443
Dec 31, 2007 301.75 311.00 301.75 309.75 239.44 1,420,559
Dec 28, 2007 309.50 311.00 304.25 307.50 237.70 3,624,537
Dec 27, 2007 313.25 315.00 307.75 309.25 239.05 3,742,671
Dec 24, 2007 302.00 315.00 302.00 315.00 243.49 613,923
Dec 21, 2007 313.50 314.25 306.75 308.75 238.66 8,133,895
Dec 20, 2007 308.25 314.50 305.25 309.50 239.24 6,987,263
Dec 19, 2007 310.25 315.00 306.50 307.25 237.50 7,734,352
Dec 18, 2007 301.50 314.50 301.25 310.00 239.63 14,578,730
Dec 17, 2007 314.50 318.25 302.50 302.50 233.83 13,846,483
Dec 14, 2007 326.00 328.00 318.00 320.25 247.55 7,992,288
Dec 13, 2007 335.25 335.25 322.75 324.25 250.64 11,099,387
Dec 12, 2007 332.75 344.75 326.25 338.50 261.66 12,724,394
Dec 11, 2007 342.50 347.50 335.50 338.00 261.27 9,128,248
Dec 10, 2007 333.75 347.50 333.75 342.00 264.36 11,081,962
Dec 7, 2007 327.00 337.00 326.00 334.50 258.57 8,834,169
Dec 6, 2007 329.75 336.00 322.25 324.50 250.84 12,458,657
Dec 5, 2007 324.00 334.25 322.75 328.25 253.74 21,454,228
Dec 4, 2007 344.75 348.00 320.50 322.50 249.29 13,800,512
Dec 3, 2007 340.50 355.50 339.00 343.75 265.72 16,509,614
Nov 30, 2007 336.25 344.00 334.25 341.25 263.78 10,684,695
Nov 29, 2007 356.00 356.00 332.00 336.00 259.73 11,232,009
Nov 28, 2007 321.25 342.50 321.25 342.50 264.75 16,687,329
Nov 27, 2007 326.25 331.25 308.00 317.75 245.62 17,754,825
Nov 26, 2007 350.00 350.00 327.75 329.75 254.90 11,950,875
Nov 23, 2007 330.25 349.00 330.25 345.75 267.26 11,819,665
Nov 22, 2007 325.25 338.75 322.00 331.75 256.44 9,018,974
Nov 21, 2007 329.50 332.00 319.50 322.75 249.48 9,452,421
Nov 20, 2007 327.75 335.25 320.75 334.75 258.76 12,334,037
Nov 19, 2007 347.00 350.50 324.25 324.25 250.64 14,363,755
Nov 16, 2007 356.75 356.75 341.00 345.50 267.07 15,795,179
Nov 15, 2007 369.50 373.25 358.00 359.25 277.70 8,736,400
Nov 14, 2007 387.50 387.50 366.75 368.75 285.04 13,056,961
Nov 13, 2007 361.00 378.25 358.25 377.25 291.61 14,044,284
Nov 12, 2007 354.25 371.75 351.25 365.25 282.34 13,164,009
Nov 9, 2007 367.75 373.00 353.50 355.75 274.99 20,290,136
Nov 8, 2007 362.25 378.50 352.00 367.25 283.88 19,602,356
Nov 7, 2007 387.25 391.00 366.50 369.50 285.62 23,519,547
Nov 6, 2007 409.50 409.50 386.50 389.00 300.69 16,034,034
Nov 5, 2007 413.75 417.00 403.75 405.00 313.06 11,844,501
Nov 2, 2007 415.00 426.50 408.00 418.25 323.31 22,077,852
Nov 1, 2007 440.00 450.00 426.50 430.00 332.39 12,566,665
Oct 31, 2007 433.50 445.50 430.75 445.25 344.18 11,684,626
Oct 30, 2007 435.00 437.75 429.25 434.50 335.87 8,351,610
Oct 29, 2007 445.50 448.00 435.50 437.75 338.38 10,601,132
Oct 26, 2007 433.50 446.00 426.00 443.50 342.82 11,265,655
Oct 25, 2007 429.25 436.75 426.50 433.50 335.09 11,463,270
Oct 24, 2007 417.50 427.75 413.25 423.50 327.36 9,941,624
Oct 23, 2007 419.50 421.75 415.25 417.50 322.73 7,637,420
Oct 22, 2007 410.50 419.50 405.25 414.25 320.21 12,897,903
Oct 19, 2007 426.75 430.50 420.00 420.50 325.04 12,100,549
Oct 18, 2007 425.00 434.75 423.25 430.00 332.39 24,744,818
Oct 17, 2007 415.25 426.25 411.50 423.75 327.56 12,545,756
Oct 16, 2007 416.00 416.00 404.25 413.75 319.83 20,106,426
Oct 15, 2007 422.50 427.50 419.00 419.50 324.27 11,688,563
Oct 12, 2007 429.00 430.50 420.75 424.00 327.75 13,617,064
Oct 11, 2007 438.00 449.75 432.00 434.50 335.87 15,728,260
Oct 10, 2007 421.00 442.50 418.00 439.00 339.34 30,374,272
Oct 9, 2007 415.75 423.00 415.00 419.75 324.46 13,690,333
Oct 8, 2007 420.00 421.00 415.25 416.75 322.15 7,847,484
Oct 5, 2007 423.50 428.75 416.25 420.50 325.04 11,578,495
Oct 4, 2007 424.00 426.50 418.25 423.50 327.36 18,291,829
Oct 3, 2007 409.00 426.50 409.00 424.75 328.33 33,799,602
Oct 2, 2007 396.00 410.50 396.00 409.00 316.15 25,232,734
Oct 1, 2007 375.75 397.00 375.75 395.00 305.33 19,084,127
Sep 28, 2007 384.25 389.75 377.00 383.25 296.25 15,305,668
Sep 27, 2007 373.00 386.00 371.25 384.25 297.02 18,724,143
Sep 26, 2007 369.25 372.75 365.25 369.00 285.24 17,860,030
Sep 25, 2007 376.50 379.00 365.25 367.00 283.69 17,199,083
Sep 24, 2007 372.75 381.50 368.00 380.00 293.74 18,475,006
Sep 21, 2007 363.50 380.00 362.50 374.25 289.29 21,151,486
Sep 20, 2007 382.25 382.25 366.00 368.75 285.04 18,479,320
Sep 19, 2007 387.00 406.25 383.25 383.25 296.25 29,894,440
Sep 18, 2007 366.75 379.50 363.25 376.00 290.65 26,265,207
Sep 17, 2007 382.25 382.50 367.25 369.50 285.62 22,454,522
Sep 14, 2007 388.00 391.75 376.00 382.25 295.48 16,923,499
Sep 13, 2007 394.50 396.25 388.25 393.00 303.79 8,962,634
Sep 12, 2007 399.25 399.25 393.50 395.75 305.91 6,420,444
Sep 11, 2007 399.25 400.50 392.50 400.00 309.20 10,960,725
Sep 10, 2007 398.75 400.00 389.75 391.75 302.82 14,689,633
Sep 7, 2007 419.50 421.00 394.00 395.25 305.53 27,143,439
Sep 6, 2007 426.75 427.75 410.50 418.00 323.11 13,786,543
Sep 5, 2007 430.25 435.50 419.50 422.25 326.40 24,255,441
Sep 4, 2007 431.25 438.75 425.50 436.50 337.41 9,699,123
Sep 3, 2007 424.75 434.75 424.25 431.25 333.35 8,506,563
Aug 31, 2007 425.25 430.00 420.00 424.25 327.94 9,055,431
Aug 30, 2007 420.50 424.75 415.75 423.25 327.17 9,859,066
Aug 29, 2007 408.00 420.25 406.25 415.50 321.18 11,182,717
Aug 28, 2007 409.00 418.25 408.75 412.75 319.05 10,768,723
Aug 24, 2007 419.50 423.50 407.75 409.25 316.35 12,925,342
Aug 23, 2007 418.75 431.75 414.00 419.50 324.27 17,986,841
Aug 22, 2007 405.25 419.00 404.25 418.00 323.11 19,258,811
Aug 21, 2007 395.50 405.25 389.50 401.50 310.36 19,382,893
Aug 20, 2007 397.00 402.25 389.75 395.50 305.72 9,687,831
Aug 17, 2007 383.75 400.00 371.00 394.25 304.75 42,519,527
Aug 16, 2007 382.50 394.00 378.75 381.25 294.70 22,144,642
Aug 15, 2007 400.00 404.50 394.50 402.25 310.94 17,357,082
Aug 14, 2007 392.25 412.00 391.50 403.00 311.52 20,416,728
Aug 13, 2007 386.00 402.25 385.75 401.00 309.97 23,230,372
Aug 10, 2007 394.50 397.00 373.75 377.75 292.00 32,187,173
Aug 9, 2007 415.25 419.25 399.00 402.50 311.13 34,081,300
Aug 8, 2007 419.25 422.50 415.75 418.00 323.11 39,840,730
Aug 7, 2007 407.00 417.00 405.00 416.75 322.15 28,649,409
Aug 6, 2007 397.00 404.00 394.00 400.00 309.20 22,765,855
Aug 3, 2007 412.50 426.50 402.50 402.75 311.32 33,372,680
Aug 2, 2007 391.50 404.75 390.75 403.75 312.10 27,240,503
Aug 1, 2007 389.25 396.75 380.50 386.25 298.57 23,370,800
Jul 31, 2007 392.50 398.50 388.00 397.75 307.46 51,993,693
Jul 30, 2007 388.25 388.75 380.00 382.75 295.86 29,067,399
Jul 27, 2007 395.00 407.50 385.00 390.25 301.66 22,567,287
Jul 26, 2007 417.00 420.00 400.50 400.50 309.58 30,616,214
Jul 25, 2007 416.00 423.75 413.00 416.75 322.15 27,249,017
Jul 24, 2007 421.50 423.00 415.50 420.50 325.04 26,000,566
Jul 23, 2007 418.00 424.00 418.00 422.00 326.20 17,822,430
Jul 20, 2007 429.00 432.25 420.00 420.00 324.66 21,857,255
Jul 19, 2007 432.50 437.25 429.25 432.25 334.13 16,626,142
Jul 18, 2007 430.00 438.00 430.00 430.25 332.58 10,618,799
Jul 17, 2007 439.00 439.00 429.75 436.25 337.22 15,093,573
Jul 16, 2007 437.00 447.50 435.50 438.75 339.15 11,458,069
Jul 13, 2007 441.75 446.00 435.75 439.25 339.54 18,133,996
Jul 12, 2007 418.25 441.25 418.00 440.50 340.50 31,958,653
Jul 11, 2007 424.00 424.00 415.00 418.50 323.50 31,666,762
Jul 10, 2007 439.00 439.00 424.25 425.75 329.10 21,694,405
Jul 9, 2007 433.00 446.25 430.00 438.50 338.96 26,046,046
Jul 6, 2007 429.25 438.50 426.75 433.75 335.29 26,628,843
Jul 5, 2007 441.75 445.00 430.25 431.00 333.16 25,878,515
Jul 4, 2007 418.25 442.00 416.75 440.50 340.50 35,545,678
Jul 3, 2007 415.00 420.50 411.00 418.50 323.50 23,466,477
Jul 2, 2007 414.50 418.00 406.75 412.75 319.05 33,378,872
Jun 29, 2007 418.50 424.00 413.50 418.50 323.50 23,859,938
Jun 28, 2007 423.00 427.50 416.25 420.00 324.66 35,736,003
Jun 27, 2007 418.00 429.50 413.50 421.50 325.82 37,694,835
Jun 26, 2007 424.50 425.00 413.00 419.75 324.46 35,844,377
Jun 25, 2007 426.00 430.75 420.50 425.50 328.91 24,174,850
Jun 22, 2007 427.00 432.00 425.25 428.75 331.42 29,756,457
Jun 21, 2007 430.75 433.75 419.75 424.00 327.75 21,067,913
Jun 20, 2007 427.75 435.50 426.00 431.75 333.74 21,277,543
Jun 19, 2007 435.00 436.25 419.25 424.50 328.14 31,070,201
Jun 18, 2007 445.25 446.75 436.00 436.00 337.03 7,264,336
Jun 15, 2007 439.50 447.50 436.00 446.00 344.76 17,685,819
Jun 14, 2007 435.00 443.00 430.00 439.50 339.73 14,899,103
Jun 13, 2007 430.50 436.00 427.50 431.00 333.16 10,994,109
Jun 12, 2007 434.00 442.00 429.50 433.00 334.71 14,789,631
Jun 11, 2007 433.50 437.50 431.00 433.50 335.09 7,285,688
Jun 8, 2007 430.50 439.50 424.00 431.00 333.16 22,420,161
Jun 7, 2007 443.00 446.50 431.00 431.50 333.55 17,950,903
Jun 6, 2007 452.50 456.00 439.50 440.50 340.50 16,125,061
Jun 5, 2007 462.50 466.00 451.50 456.00 352.49 21,341,747
Jun 4, 2007 469.50 474.50 461.00 464.50 359.06 12,088,879
Jun 1, 2007 470.00 470.00 470.00 470.00 363.31 -
May 31, 2007 480.00 481.00 468.00 470.00 363.31 11,351,061
May 30, 2007 475.50 483.00 469.00 473.00 365.63 13,353,691
May 29, 2007 462.00 484.50 462.00 482.50 372.97 32,284,837
May 25, 2007 457.50 464.50 456.00 461.00 356.35 14,443,986
May 24, 2007 464.00 469.50 457.00 457.50 353.65 17,171,357
May 23, 2007 464.00 477.00 462.50 468.50 362.15 12,946,060
May 22, 2007 476.00 485.00 462.00 466.50 360.60 26,765,994
May 21, 2007 488.00 491.50 477.00 480.00 371.04 9,965,134
May 18, 2007 492.00 493.50 477.50 487.00 376.45 41,599,417
May 17, 2007 503.00 505.00 497.00 501.50 387.66 15,194,869
May 16, 2007 488.50 497.00 485.50 490.00 378.77 19,530,545
May 15, 2007 488.50 494.00 485.00 492.00 380.31 15,132,242
May 14, 2007 489.00 494.50 483.00 487.00 376.45 12,286,581
May 11, 2007 486.50 492.50 482.00 491.00 379.54 27,156,411
May 10, 2007 492.50 497.50 486.50 489.50 378.38 18,749,020
May 9, 2007 505.00 506.00 491.50 493.00 381.09 13,230,454
May 8, 2007 506.00 510.00 497.50 500.50 386.88 11,706,455
May 4, 2007 508.00 511.00 505.00 507.00 391.91 12,892,935
May 3, 2007 520.00 523.50 506.00 511.50 395.39 20,819,149
May 2, 2007 507.50 519.50 504.50 519.00 401.18 12,411,682
May 1, 2007 514.00 514.00 503.50 505.00 390.36 3,359,883
Apr 30, 2007 503.00 514.00 503.00 508.50 393.07 6,549,102
Apr 27, 2007 509.50 513.50 504.50 506.50 391.52 7,667,739
Apr 26, 2007 512.00 520.50 506.00 512.00 395.77 12,755,854
Apr 25, 2007 509.50 511.50 505.00 508.00 392.68 6,834,914
Apr 24, 2007 512.50 512.50 503.50 506.50 391.52 11,480,770
Apr 23, 2007 513.00 519.50 512.00 513.00 396.55 6,711,175
Apr 20, 2007 510.50 517.50 510.50 514.00 397.32 6,664,957
Apr 19, 2007 509.50 515.00 505.00 509.50 393.84 8,739,999
Apr 18, 2007 517.00 520.00 512.00 512.50 396.16 8,102,031
Apr 17, 2007 513.00 518.00 510.50 516.50 399.25 8,313,548
Apr 16, 2007 519.50 521.00 511.50 513.00 396.55 8,837,225
Apr 13, 2007 514.00 518.50 508.50 517.00 399.64 9,314,502
Apr 12, 2007 503.00 514.50 502.50 514.00 397.32 14,588,843
Apr 11, 2007 517.00 517.00 501.50 503.50 389.20 9,944,475
Apr 10, 2007 515.00 515.00 509.00 512.50 396.16 8,651,018
Apr 5, 2007 508.00 516.00 506.00 508.50 393.07 9,985,363
Apr 4, 2007 500.50 513.00 500.50 507.00 391.91 14,799,253
Apr 3, 2007 506.00 507.00 496.00 505.00 390.36 17,109,880
Apr 2, 2007 483.00 500.50 483.00 499.00 385.72 14,296,118
Mar 30, 2007 493.00 493.00 481.50 486.00 375.68 25,474,240
Mar 29, 2007 500.50 505.50 496.00 498.00 384.95 7,697,731
Mar 28, 2007 495.00 498.50 489.50 497.00 384.18 26,575,618
Mar 27, 2007 504.00 511.00 492.00 497.00 384.18 17,945,457
Mar 26, 2007 514.00 519.00 499.00 504.50 389.98 16,062,931
Mar 23, 2007 523.00 525.00 513.00 518.00 400.41 17,583,306
Mar 22, 2007 525.00 532.00 519.00 526.00 406.60 24,520,028
Mar 21, 2007 506.00 522.50 498.50 519.50 401.57 19,174,200
Mar 20, 2007 502.00 507.00 496.50 503.00 388.82 14,354,718
Mar 19, 2007 497.00 502.00 496.00 500.00 386.50 8,214,614
Mar 16, 2007 500.00 503.00 494.75 495.50 383.02 20,736,910
Mar 15, 2007 503.75 504.50 495.25 500.00 386.50 11,102,054
Mar 14, 2007 501.00 503.00 489.50 489.75 378.57 22,616,482
Mar 13, 2007 518.00 521.50 508.50 509.00 393.45 9,876,640
Mar 12, 2007 534.00 534.50 518.25 520.50 402.34 11,802,183
Mar 9, 2007 518.75 531.00 516.50 528.50 408.53 12,587,262
Mar 8, 2007 519.25 530.75 515.00 521.00 402.73 17,638,475
Mar 7, 2007 514.75 518.00 508.00 515.00 398.09 22,060,356
Mar 6, 2007 498.00 508.00 482.75 507.00 391.91 23,312,868
Mar 5, 2007 505.50 507.00 481.00 496.50 383.79 32,132,834
Mar 2, 2007 527.25 536.50 522.25 531.50 410.85 15,882,383
Mar 1, 2007 535.50 549.50 525.00 528.75 408.72 17,616,948
Feb 28, 2007 522.50 544.00 522.50 536.50 414.71 20,094,170
Feb 27, 2007 551.50 553.00 534.00 537.75 415.68 22,667,986
Feb 26, 2007 562.75 566.00 558.00 558.00 431.33 10,476,746
Feb 23, 2007 572.00 572.00 560.75 564.00 435.97 9,566,015
Feb 22, 2007 568.00 573.50 564.50 570.25 440.80 10,733,037
Feb 21, 2007 576.00 576.00 566.00 567.25 438.48 8,271,683
Feb 20, 2007 573.50 576.50 570.50 573.25 443.12 4,395,454
Feb 19, 2007 572.75 579.50 572.75 576.25 445.44 3,083,013
Feb 16, 2007 571.25 577.25 568.00 574.00 443.70 7,141,558
Feb 15, 2007 579.00 579.75 572.00 575.00 444.47 6,987,972
Feb 14, 2007 568.50 578.50 566.00 577.50 446.40 10,957,018
Feb 13, 2007 569.50 570.50 564.00 569.00 439.83 6,194,014
Feb 12, 2007 562.00 567.00 560.25 565.50 437.13 6,330,695
Feb 9, 2007 566.75 573.00 564.50 567.50 438.67 10,479,789
Feb 8, 2007 575.00 577.00 565.50 567.25 438.48 12,343,391
Feb 7, 2007 558.00 576.00 558.00 574.00 443.70 21,630,458
Feb 6, 2007 546.50 552.00 542.75 548.50 423.99 8,729,702
Feb 5, 2007 554.00 558.00 543.00 544.00 420.51 11,623,851
Feb 2, 2007 541.00 558.00 539.50 554.00 428.24 17,346,246
Feb 1, 2007 536.00 549.00 536.00 545.50 421.67 17,022,894
Jan 31, 2007 549.75 553.75 535.50 537.75 415.68 20,297,245
Jan 30, 2007 543.50 557.75 542.00 551.00 425.92 20,218,173
Jan 29, 2007 525.25 547.00 525.00 542.00 418.96 20,665,525
Jan 26, 2007 518.50 538.25 517.25 527.50 407.75 25,372,050
Jan 25, 2007 528.25 534.25 520.50 523.00 404.28 20,316,786
Jan 24, 2007 530.50 545.00 525.00 536.50 414.71 32,981,343
Jan 23, 2007 538.00 538.00 525.25 530.50 410.07 16,028,036
Jan 22, 2007 538.00 542.00 530.75 536.00 414.33 15,805,696
Jan 19, 2007 547.00 547.25 538.50 544.50 420.90 5,834,600
Jan 18, 2007 543.50 550.25 542.75 547.25 423.02 18,615,175
Jan 17, 2007 542.00 546.50 537.50 543.50 420.12 10,394,557
Jan 16, 2007 545.00 545.00 535.00 538.00 415.87 16,628,792
Jan 15, 2007 550.50 552.75 539.00 542.50 419.35 20,230,790
Jan 12, 2007 555.00 558.00 542.50 551.00 425.92 17,417,970
Jan 11, 2007 552.50 564.00 547.50 558.00 431.33 12,315,230
Jan 10, 2007 559.50 559.50 549.50 553.25 427.66 9,235,248
Jan 9, 2007 548.00 564.50 543.00 559.50 432.49 20,032,005
Jan 8, 2007 563.00 567.00 541.50 544.50 420.90 18,853,993
Jan 5, 2007 545.00 557.75 539.75 548.75 424.18 15,412,391
Jan 4, 2007 542.00 549.75 535.25 544.75 421.09 9,557,360
Jan 3, 2007 540.50 545.50 537.00 543.25 419.93 7,276,958
Jan 2, 2007 532.75 543.00 532.00 540.50 417.80 5,963,281
Dec 29, 2006 537.00 537.00 523.75 527.50 407.75 1,782,336
Dec 28, 2006 524.00 533.50 524.00 531.75 411.04 4,007,764
Dec 27, 2006 514.00 531.75 514.00 523.75 404.86 5,529,045
Dec 22, 2006 515.50 527.00 513.25 521.00 402.73 2,500,735
Dec 21, 2006 520.75 531.50 516.25 522.00 403.50 8,598,984
Dec 20, 2006 525.50 530.75 523.75 525.75 406.40 5,197,246
Dec 19, 2006 524.00 527.50 517.00 523.00 404.28 5,455,511
Dec 18, 2006 520.00 528.25 518.00 525.25 406.02 6,811,916
Dec 15, 2006 520.25 528.00 515.50 523.75 404.86 13,398,457
Dec 14, 2006 506.75 524.25 506.75 519.00 401.18 10,870,757
Dec 13, 2006 502.25 513.25 502.25 510.00 394.23 10,660,811
Dec 12, 2006 506.00 509.50 498.75 501.00 387.27 6,792,101
Dec 11, 2006 504.75 512.00 504.75 507.25 392.10 6,414,212
Dec 8, 2006 495.00 505.00 492.50 503.75 389.40 9,708,238
Dec 7, 2006 496.50 500.75 492.75 498.75 385.53 7,720,522
Dec 6, 2006 504.75 507.25 496.00 499.00 385.72 7,503,442
Dec 5, 2006 496.00 505.00 494.00 503.25 389.01 10,372,090
Dec 4, 2006 495.00 498.00 488.00 492.75 380.89 7,078,252
Dec 1, 2006 493.25 503.75 487.25 496.00 383.41 16,844,629
Nov 30, 2006 495.00 506.25 486.25 492.75 380.89 13,175,321
Nov 29, 2006 488.50 497.00 486.00 495.25 382.83 10,063,365
Nov 28, 2006 480.00 489.00 475.00 488.00 377.22 15,871,970
Nov 27, 2006 492.25 494.75 482.50 482.75 373.16 5,839,088
Nov 24, 2006 486.25 496.25 483.25 493.75 381.67 11,301,103
Nov 23, 2006 495.25 499.75 486.00 486.75 376.26 12,720,052
Nov 22, 2006 490.75 498.00 486.00 491.00 379.54 14,916,486
Nov 21, 2006 482.50 485.50 480.25 481.00 371.81 6,589,688
Nov 20, 2006 478.75 485.00 475.25 483.50 373.74 9,667,335
Nov 17, 2006 483.50 486.50 477.25 480.50 371.42 9,840,869
Nov 16, 2006 484.00 490.25 476.75 482.75 373.16 12,357,258
Nov 15, 2006 467.00 486.75 464.00 485.00 374.90 27,790,820
Nov 14, 2006 461.00 467.00 460.50 463.25 358.09 4,652,229
Nov 13, 2006 458.25 464.00 454.75 462.75 357.70 8,179,224
Nov 10, 2006 457.25 459.25 453.25 457.75 353.84 10,235,231
Nov 9, 2006 456.25 460.00 456.00 458.50 354.42 9,710,636
Nov 8, 2006 452.75 459.50 452.25 457.25 353.45 7,026,052
Nov 7, 2006 453.00 457.00 450.50 456.00 352.49 5,045,158
Nov 6, 2006 452.00 453.50 447.25 452.00 349.39 10,181,870
Nov 3, 2006 456.00 462.25 449.00 449.25 347.27 25,701,233
Nov 2, 2006 462.00 468.25 458.50 465.00 359.44 12,350,912
Nov 1, 2006 458.00 465.50 458.00 461.00 356.35 8,045,525
Oct 31, 2006 457.75 461.00 456.25 459.50 355.19 13,636,837
Oct 30, 2006 459.75 460.00 455.25 457.75 353.84 11,705,166
Oct 27, 2006 461.75 465.00 458.75 462.00 357.12 5,221,546
Oct 26, 2006 458.50 464.75 458.00 462.50 357.51 6,088,342
Oct 25, 2006 460.00 465.25 456.25 459.75 355.38 8,615,636
Oct 24, 2006 459.50 465.00 457.50 462.25 357.32 8,073,494
Oct 23, 2006 449.00 465.50 449.00 462.00 357.12 17,634,197
Oct 20, 2006 448.00 456.00 445.50 449.00 347.07 9,079,657
Oct 19, 2006 445.50 454.50 443.25 452.50 349.78 18,137,179
Oct 18, 2006 445.25 449.50 439.00 445.50 344.37 11,815,567
Oct 17, 2006 448.00 448.00 438.50 441.00 340.89 13,766,363
Oct 16, 2006 447.50 450.00 443.50 450.00 347.85 5,434,777
Oct 13, 2006 447.50 448.50 442.50 446.00 344.76 7,275,432
Oct 12, 2006 439.75 450.25 437.00 449.00 347.07 16,785,893
Oct 11, 2006 438.75 438.75 433.25 436.25 337.22 16,692,786
Oct 10, 2006 429.25 437.00 428.00 436.50 337.41 13,747,039
Oct 9, 2006 434.25 435.75 426.00 430.25 332.58 21,638,733
Oct 6, 2006 442.00 442.50 430.25 438.25 338.76 13,384,664
Oct 5, 2006 450.00 458.00 436.00 442.00 341.66 31,173,336
Oct 4, 2006 435.00 455.00 434.00 450.25 348.04 26,964,411
Oct 3, 2006 430.75 435.50 429.25 434.25 335.67 13,492,229
Oct 2, 2006 434.50 438.00 427.50 429.50 332.00 11,172,409
Sep 29, 2006 437.00 440.25 420.00 427.00 330.07 23,814,401
Sep 28, 2006 430.00 437.00 427.50 434.50 335.87 11,061,401
Sep 27, 2006 432.75 435.00 425.00 432.00 333.93 16,320,351
Sep 26, 2006 429.00 431.00 424.50 429.00 331.61 10,680,135
Sep 25, 2006 430.00 430.00 423.00 426.25 329.49 10,161,414
Sep 22, 2006 430.00 430.75 423.25 425.50 328.91 12,084,351
Sep 21, 2006 436.75 440.25 432.00 434.00 335.48 16,235,613
Sep 20, 2006 421.50 441.50 421.50 437.75 338.38 18,889,435
Sep 19, 2006 428.75 428.75 420.75 420.75 325.24 11,079,166
Sep 18, 2006 429.25 431.75 426.50 426.75 329.88 5,715,306
Sep 15, 2006 427.50 434.50 426.25 430.75 332.97 8,556,230
Sep 14, 2006 428.00 432.00 423.50 425.75 329.10 11,288,541
Sep 13, 2006 427.00 431.75 424.25 427.25 330.26 11,422,185
Sep 12, 2006 416.75 426.25 415.00 424.50 328.14 11,107,677
Sep 11, 2006 413.75 420.25 413.75 417.75 322.92 5,718,554
Sep 8, 2006 412.75 419.50 412.25 414.25 320.21 6,108,083
Sep 7, 2006 418.50 419.75 411.50 413.25 319.44 14,182,253
Sep 6, 2006 420.25 426.50 415.75 419.00 323.88 13,813,897
Sep 5, 2006 414.00 420.00 408.00 418.75 323.69 24,282,176
Sep 4, 2006 413.75 416.75 410.00 414.25 320.21 7,291,711
Sep 1, 2006 414.00 417.75 403.25 413.75 319.83 8,727,558
Aug 31, 2006 410.75 412.00 407.50 410.75 317.51 9,197,647
Aug 30, 2006 414.25 416.25 406.50 408.00 315.38 18,588,983
Aug 29, 2006 398.75 419.50 398.75 414.25 320.21 29,575,385
Aug 25, 2006 397.00 400.50 393.00 398.00 307.65 6,822,769
Aug 24, 2006 395.75 398.50 392.25 397.25 307.07 9,529,817
Aug 23, 2006 399.00 400.50 392.25 393.75 304.37 9,991,634
Aug 22, 2006 396.50 401.00 394.25 399.25 308.62 13,911,926
Aug 21, 2006 397.00 397.50 391.50 394.00 304.56 10,366,687
Aug 18, 2006 395.00 402.00 393.00 397.25 307.07 21,941,670
Aug 17, 2006 380.75 394.00 380.75 393.00 303.79 21,094,351
Aug 16, 2006 376.00 384.25 372.00 382.75 295.86 18,255,632
Aug 15, 2006 376.25 383.00 371.00 376.00 290.65 11,444,935
Aug 14, 2006 374.00 389.00 372.50 377.00 291.42 13,416,604
Aug 11, 2006 373.00 379.25 368.75 370.00 286.01 19,330,527
Aug 10, 2006 375.00 378.75 365.00 370.25 286.20 45,094,679
Aug 9, 2006 385.50 393.75 384.00 390.00 301.47 18,213,784
Aug 8, 2006 380.75 382.00 376.25 378.25 292.39 11,318,006
Aug 7, 2006 371.75 380.75 368.25 377.25 291.61 11,284,838
Aug 4, 2006 380.00 387.00 371.00 375.50 290.26 26,071,362
Aug 3, 2006 389.00 389.00 389.00 389.00 300.69 -
Aug 2, 2006 388.50 392.00 385.50 389.00 300.69 8,233,483
Aug 1, 2006 388.75 391.25 385.00 386.50 298.76 10,994,731
Jul 31, 2006 391.50 397.75 385.50 387.00 299.15 9,022,420
Jul 28, 2006 387.00 391.25 385.25 389.75 301.27 11,062,494
Jul 27, 2006 384.50 389.75 382.00 388.75 300.50 10,838,154
Jul 26, 2006 388.00 388.00 377.00 380.25 293.93 16,699,970
Jul 25, 2006 376.00 389.25 375.25 384.25 297.02 23,976,325
Jul 24, 2006 357.00 374.25 356.50 373.00 288.33 14,299,923
Jul 21, 2006 365.50 366.00 355.50 358.50 277.12 12,839,321
Jul 20, 2006 359.75 377.00 359.25 368.25 284.66 22,742,293
Jul 19, 2006 346.25 359.50 346.00 357.25 276.15 11,896,311
Jul 18, 2006 344.00 350.00 340.50 343.00 265.14 12,681,106
Jul 17, 2006 346.25 347.75 337.00 344.00 265.91 19,239,544
Jul 14, 2006 346.00 354.00 345.00 346.25 267.65 17,245,518
Jul 13, 2006 362.00 362.00 353.75 354.75 274.22 21,304,864
Jul 12, 2006 361.25 367.75 360.00 362.50 280.21 8,272,240
Jul 11, 2006 364.00 368.75 358.25 360.25 278.47 13,025,005
Jul 10, 2006 357.00 369.00 357.00 366.00 282.92 17,385,976
Jul 7, 2006 348.00 359.75 346.75 359.00 277.51 25,226,917
Jul 6, 2006 349.00 350.25 345.50 348.25 269.20 7,310,444
Jul 5, 2006 346.00 350.50 343.00 347.50 268.62 12,168,214
Jul 4, 2006 349.50 351.00 344.75 346.75 268.04 5,368,922
Jul 3, 2006 342.75 350.00 342.75 349.50 270.16 9,303,235
Jun 30, 2006 345.00 347.50 339.50 342.75 264.94 9,636,650
Jun 29, 2006 337.00 340.25 335.00 339.00 262.05 10,114,105
Jun 28, 2006 339.75 339.75 332.75 335.00 258.95 21,879,522
Jun 27, 2006 345.00 345.20 338.78 339.75 262.62 8,685,555
Jun 26, 2006 346.75 347.90 342.73 344.25 266.10 10,270,817
Jun 23, 2006 347.25 348.75 342.75 347.50 268.62 12,227,094
Jun 22, 2006 362.50 359.46 344.63 346.00 267.46 35,199,809
Jun 21, 2006 364.00 368.30 356.15 367.75 284.27 9,763,359
Jun 20, 2006 356.00 362.47 355.00 362.25 280.02 8,795,381
Jun 19, 2006 355.50 364.00 354.28 360.50 278.66 11,636,727
Jun 16, 2006 364.00 366.00 350.00 353.75 273.45 20,080,529
Jun 15, 2006 341.00 363.50 341.00 358.50 277.12 35,045,934
Jun 14, 2006 330.00 342.00 330.00 338.25 261.47 21,360,444
Jun 13, 2006 340.00 343.75 328.50 332.50 257.02 33,411,298
Jun 12, 2006 338.50 352.13 338.28 346.50 267.84 14,027,965
Jun 9, 2006 340.50 344.75 338.75 341.50 263.98 9,784,765
Jun 8, 2006 335.50 344.11 331.44 337.25 260.69 32,516,960
Jun 7, 2006 335.50 340.25 332.40 340.00 262.82 7,278,498
Jun 6, 2006 336.00 341.25 333.00 335.50 259.34 13,910,862
Jun 5, 2006 340.50 347.00 339.53 340.50 263.20 9,554,630
Jun 2, 2006 346.00 351.03 340.00 347.75 268.81 12,463,769
Jun 1, 2006 340.00 341.71 335.80 340.00 262.82 17,553,016
May 31, 2006 330.00 341.75 327.25 340.50 263.20 9,657,259
May 30, 2006 341.00 346.97 331.72 332.25 256.83 16,421,240
May 26, 2006 342.50 348.75 340.25 344.50 266.30 11,831,946
May 25, 2006 334.25 342.25 334.07 342.25 264.56 17,839,915
May 24, 2006 329.50 339.25 325.50 335.00 258.95 41,576,182
May 23, 2006 332.75 342.50 330.00 338.00 261.27 21,453,143
May 22, 2006 348.00 350.72 325.28 329.00 254.32 32,477,153
May 19, 2006 324.50 351.58 320.00 349.25 269.97 48,204,898
May 18, 2006 325.50 337.00 319.05 320.00 247.36 24,975,478
May 17, 2006 335.50 342.00 321.65 325.75 251.80 19,012,125
May 16, 2006 336.75 339.75 334.00 336.50 260.11 7,895,490
May 15, 2006 339.75 339.65 331.25 334.75 258.76 10,588,508
May 12, 2006 347.75 348.50 340.50 341.50 263.98 12,529,390
May 11, 2006 349.75 357.00 346.50 347.75 268.81 23,608,137
May 10, 2006 340.50 352.75 339.50 351.25 271.51 36,966,320
May 9, 2006 337.25 343.00 335.75 339.75 262.62 13,425,800
May 8, 2006 336.00 340.00 334.00 336.00 259.73 13,450,439
May 5, 2006 329.25 335.75 329.25 335.75 259.53 12,545,677
May 4, 2006 329.00 336.00 328.00 330.50 255.47 14,089,590
May 3, 2006 333.25 334.00 327.00 328.00 253.54 15,748,785
May 2, 2006 335.50 337.75 330.50 334.00 258.18 12,321,507
Apr 28, 2006 342.00 342.00 335.00 336.25 259.92 14,717,687
Apr 27, 2006 343.75 344.00 338.25 341.25 263.78 8,686,363
Apr 26, 2006 345.50 348.50 342.50 343.75 265.72 8,098,101
Apr 25, 2006 337.00 347.00 336.00 343.25 265.33 14,518,300
Apr 24, 2006 340.50 340.50 330.75 334.50 258.57 18,402,822
Apr 21, 2006 339.00 348.75 338.00 340.50 263.20 14,131,735
Apr 20, 2006 339.25 342.50 335.75 340.25 263.01 17,378,731
Apr 19, 2006 344.75 348.25 338.50 340.50 263.20 11,845,930
Apr 18, 2006 331.25 342.00 331.25 341.25 263.78 13,073,483
Apr 13, 2006 339.00 343.50 333.75 337.00 260.50 7,174,898
Apr 12, 2006 337.50 342.50 337.00 339.25 262.24 12,639,058
Apr 11, 2006 347.75 347.75 337.00 337.50 260.89 12,605,238
Apr 10, 2006 346.00 348.00 344.00 346.75 268.04 5,974,248
Apr 7, 2006 350.00 353.00 346.75 347.50 268.62 6,740,569
Apr 6, 2006 356.00 359.75 348.75 350.75 271.13 16,136,681
Apr 5, 2006 350.25 358.50 348.00 356.50 275.57 12,735,081
Apr 4, 2006 347.50 356.50 345.75 354.00 273.64 9,382,534
Apr 3, 2006 355.75 357.00 351.00 352.00 272.09 9,710,131
Mar 31, 2006 354.00 356.50 352.00 353.25 273.06 7,790,420
Mar 30, 2006 354.75 358.00 352.25 356.25 275.38 6,076,556
Mar 29, 2006 353.75 356.50 352.50 355.00 274.41 9,422,558
Mar 28, 2006 356.25 361.75 351.75 353.75 273.45 12,124,819
Mar 27, 2006 358.50 358.50 350.25 355.25 274.61 7,237,840
Mar 24, 2006 361.00 364.00 353.75 356.50 275.57 16,264,164
Mar 23, 2006 362.50 379.00 360.25 360.75 278.86 40,290,987
Mar 22, 2006 357.00 364.25 353.25 360.75 278.86 14,688,426
Mar 21, 2006 355.75 367.50 353.25 362.50 280.21 28,393,413
Mar 20, 2006 353.00 357.25 353.00 354.50 274.03 14,500,957
Mar 17, 2006 348.75 359.25 348.75 353.00 272.87 29,016,772
Mar 16, 2006 337.25 349.00 335.50 348.00 269.00 20,882,759
Mar 15, 2006 334.50 340.00 328.75 337.25 260.69 14,672,646
Mar 14, 2006 327.50 333.75 327.25 332.50 257.02 17,758,989
Mar 13, 2006 329.75 332.00 327.50 329.25 254.51 11,178,246
Mar 10, 2006 327.75 329.75 327.00 329.75 254.90 12,900,719
Mar 9, 2006 320.00 329.25 317.50 328.75 254.12 17,888,004
Mar 8, 2006 328.00 328.00 315.00 316.75 244.85 23,936,445
Mar 7, 2006 328.00 328.75 325.75 327.00 252.77 19,170,480
Mar 6, 2006 331.50 331.50 328.25 329.50 254.70 4,990,614
Mar 3, 2006 329.00 333.50 325.25 330.00 255.09 10,336,001
Mar 2, 2006 328.00 331.75 325.50 329.00 254.32 9,569,493
Mar 1, 2006 326.75 331.00 326.75 329.25 254.51 10,867,608
Feb 28, 2006 334.75 336.50 327.25 328.75 254.12 16,488,462
Feb 27, 2006 333.25 334.50 329.75 333.00 257.41 9,624,170
Feb 24, 2006 336.50 337.25 329.50 331.50 256.25 14,584,209
Feb 23, 2006 336.00 336.50 332.75 334.25 258.37 9,493,321
Feb 22, 2006 336.00 336.00 331.75 334.75 258.76 4,889,416
Feb 21, 2006 330.75 335.75 330.75 334.75 258.76 6,619,709
Feb 20, 2006 332.25 335.50 331.00 333.25 257.60 13,970,588
Feb 17, 2006 335.50 338.25 331.50 334.75 258.76 13,460,936
Feb 16, 2006 336.75 339.00 334.00 335.50 259.34 13,542,598
Feb 15, 2006 326.50 336.25 326.00 334.50 258.57 18,546,264
Feb 14, 2006 327.75 331.75 318.00 323.50 250.06 16,484,466
Feb 13, 2006 323.00 327.00 320.25 325.25 251.42 9,257,736
Feb 10, 2006 321.75 323.50 321.25 321.25 248.32 6,476,505
Feb 9, 2006 323.50 325.00 320.50 323.50 250.06 11,027,301
Feb 8, 2006 320.50 324.00 318.25 321.25 248.32 8,731,287
Feb 7, 2006 317.50 321.75 313.75 321.00 248.13 27,444,266
Feb 6, 2006 317.00 319.00 315.50 316.00 244.27 14,723,064
Feb 3, 2006 324.00 330.00 312.75 315.75 244.07 45,178,882
Feb 2, 2006 325.50 326.50 322.50 324.00 250.45 18,761,372
Feb 1, 2006 326.00 326.00 320.25 323.50 250.06 17,679,784
Jan 31, 2006 329.00 329.00 324.00 325.75 251.80 24,300,812
Jan 30, 2006 332.00 332.00 326.25 326.50 252.38 9,284,496
Jan 27, 2006 330.50 336.25 329.50 331.50 256.25 12,782,205
Jan 26, 2006 322.50 333.00 322.50 329.75 254.90 23,547,078
Jan 25, 2006 320.00 320.25 317.00 320.00 247.36 9,444,829
Jan 24, 2006 316.50 325.75 315.00 318.00 245.81 24,668,679
Jan 23, 2006 310.00 316.50 307.75 315.25 243.69 17,133,676
Jan 20, 2006 315.25 320.50 310.75 312.00 241.17 14,872,661
Jan 19, 2006 324.75 328.25 315.00 316.00 244.27 38,506,614
Jan 18, 2006 320.00 322.00 313.50 321.25 248.32 12,268,423
Jan 17, 2006 327.00 328.00 323.00 324.25 250.64 9,593,950
Jan 16, 2006 328.50 332.50 327.00 329.00 254.32 9,564,009
Jan 13, 2006 338.75 338.75 327.75 331.00 255.86 22,967,068
Jan 12, 2006 336.25 339.25 334.50 337.00 260.50 15,267,205
Jan 11, 2006 323.00 341.75 323.00 339.50 262.43 34,964,981
Jan 10, 2006 331.00 331.00 321.75 321.75 248.71 26,282,529
Jan 9, 2006 333.25 334.50 328.25 330.75 255.67 16,603,058
Jan 6, 2006 335.75 339.75 333.00 334.25 258.37 16,409,371
Jan 5, 2006 340.00 340.75 334.25 335.00 258.95 17,687,997
Jan 4, 2006 339.00 340.50 334.50 338.00 261.27 10,830,613
Jan 3, 2006 335.00 337.25 334.00 336.00 259.73 12,258,849
Dec 30, 2005 338.75 338.75 333.00 334.00 258.18 3,950,342
Dec 29, 2005 338.75 338.75 334.50 336.25 259.92 4,720,747
Dec 28, 2005 335.00 336.50 332.50 336.00 259.73 8,332,269
Dec 27, 2005 335.00 335.00 335.00 335.00 258.95 -
Dec 26, 2005 335.00 335.00 335.00 335.00 258.95 -
Dec 23, 2005 335.75 335.75 333.00 335.00 258.95 3,433,228
Dec 22, 2005 338.00 338.00 334.00 335.00 258.95 11,651,580
Dec 21, 2005 336.25 341.50 336.00 337.75 261.08 9,627,131
Dec 20, 2005 337.50 338.25 334.00 336.00 259.73 8,677,642
Dec 19, 2005 340.75 343.00 337.00 337.50 260.89 9,263,043
Dec 16, 2005 336.00 344.75 336.00 341.75 264.17 16,963,188
Dec 15, 2005 339.00 342.50 337.00 337.25 260.69 11,160,171
Dec 14, 2005 336.00 338.50 333.75 338.00 261.27 7,442,250
Dec 13, 2005 329.50 336.25 329.00 335.50 259.34 10,372,434
Dec 12, 2005 331.00 335.00 330.25 331.50 256.25 4,091,515
Dec 9, 2005 337.50 337.50 331.75 332.25 256.83 11,197,313
Dec 8, 2005 331.75 338.50 329.25 337.75 261.08 24,304,518
Dec 7, 2005 328.25 337.75 324.75 334.25 258.37 41,123,088
Dec 6, 2005 323.50 328.50 320.25 327.75 253.35 10,695,918
Dec 5, 2005 321.50 327.50 319.00 321.25 248.32 24,433,723
Dec 2, 2005 317.00 322.75 315.50 321.25 248.32 14,555,245
Dec 1, 2005 314.00 317.00 314.00 316.25 244.46 8,124,751
Nov 30, 2005 312.75 316.00 308.25 312.00 241.17 10,871,647
Nov 29, 2005 311.50 314.75 309.50 311.75 240.98 10,898,167
Nov 28, 2005 311.75 315.00 309.25 310.75 240.21 10,558,796
Nov 25, 2005 308.25 313.00 307.00 308.75 238.66 5,786,054
Nov 24, 2005 311.00 311.00 305.75 306.00 236.54 7,093,624
Nov 23, 2005 304.75 310.75 304.75 310.25 239.82 12,991,166
Nov 22, 2005 309.50 314.25 304.00 305.00 235.76 29,738,885
Nov 21, 2005 313.00 313.00 304.75 307.50 237.70 21,218,576
Nov 18, 2005 318.50 325.50 313.00 313.00 241.95 40,462,866
Nov 17, 2005 315.00 317.75 313.75 314.75 243.30 7,645,268
Nov 16, 2005 319.00 319.00 310.25 314.25 242.91 13,995,652
Nov 15, 2005 320.00 321.50 314.50 317.50 245.43 12,346,843
Nov 14, 2005 317.25 322.25 317.25 319.75 247.17 7,211,719
Nov 11, 2005 319.50 322.25 316.75 320.00 247.36 12,931,636
Nov 10, 2005 317.75 319.25 310.25 316.25 244.46 20,609,847
Nov 9, 2005 314.00 315.25 311.75 315.00 243.49 26,675,142
Nov 8, 2005 312.25 316.50 310.00 311.50 240.79 14,248,337
Nov 7, 2005 302.00 311.50 302.00 310.25 239.82 11,570,836
Nov 4, 2005 319.00 319.00 299.75 306.00 236.54 28,619,527
Nov 3, 2005 311.00 314.00 308.75 313.75 242.53 22,222,510
Nov 2, 2005 306.25 310.00 302.75 308.50 238.47 14,610,975
Nov 1, 2005 302.00 310.50 302.00 305.00 235.76 26,483,920
Oct 31, 2005 292.00 302.00 292.00 302.00 233.44 28,265,045
Oct 28, 2005 286.75 292.00 283.50 290.00 224.17 10,000,068
Oct 27, 2005 295.00 295.50 287.00 287.00 221.85 7,090,601
Oct 26, 2005 297.75 297.75 293.00 295.75 228.61 6,110,388
Oct 25, 2005 297.00 298.25 293.75 294.00 227.26 5,696,729
Oct 24, 2005 294.75 296.00 291.25 295.00 228.03 9,811,881
Oct 21, 2005 293.75 294.75 288.50 292.50 226.10 9,374,321
Oct 20, 2005 300.00 300.00 290.50 292.25 225.91 20,822,709
Oct 19, 2005 297.00 299.25 287.25 294.00 227.26 24,257,691
Oct 18, 2005 300.25 303.50 297.00 300.00 231.90 10,511,303
Oct 17, 2005 302.50 303.75 295.50 299.75 231.71 17,743,603
Oct 14, 2005 303.00 307.00 301.00 302.50 233.83 17,686,155
Oct 13, 2005 306.25 309.25 299.00 301.50 233.06 22,545,850
Oct 12, 2005 308.25 311.25 304.50 308.00 238.08 22,495,689
Oct 11, 2005 314.00 318.50 312.75 312.75 241.75 20,992,732
Oct 10, 2005 316.50 321.00 312.75 313.25 242.14 12,631,225
Oct 7, 2005 308.25 318.50 308.25 316.25 244.46 32,826,029
Oct 6, 2005 300.75 311.75 296.00 310.00 239.63 30,273,304
Oct 5, 2005 292.00 303.25 290.75 301.50 233.06 30,983,107
Oct 4, 2005 294.00 296.75 290.50 296.00 228.81 13,740,484
Oct 3, 2005 293.00 294.50 290.00 293.25 226.68 5,002,377
Sep 30, 2005 292.00 293.00 287.75 292.75 226.29 9,558,062
Sep 29, 2005 291.00 294.50 289.75 291.00 224.94 7,122,671
Sep 28, 2005 284.00 293.50 284.00 293.25 226.68 7,768,943
Sep 27, 2005 284.25 288.00 283.75 284.00 219.53 8,614,917
Sep 26, 2005 289.50 289.50 285.50 287.50 222.24 11,304,068
Sep 23, 2005 285.00 287.75 284.50 286.50 221.46 4,882,962
Sep 22, 2005 286.50 290.00 282.50 283.50 219.14 20,281,117
Sep 21, 2005 291.25 294.75 288.00 288.75 223.20 11,697,883
Sep 20, 2005 290.00 294.75 290.00 294.00 227.26 9,522,815
Sep 19, 2005 294.75 297.00 290.50 291.00 224.94 9,127,299
Sep 16, 2005 287.75 296.50 285.75 296.25 229.00 19,778,601
Sep 15, 2005 288.75 289.75 286.00 287.75 222.43 7,262,726
Sep 14, 2005 290.00 291.75 288.25 290.00 224.17 7,309,241
Sep 13, 2005 290.75 291.75 287.25 288.75 223.20 10,564,610
Sep 12, 2005 289.00 293.00 285.75 291.75 225.52 7,545,740
Sep 9, 2005 287.00 290.00 286.50 287.50 222.24 5,128,756
Sep 8, 2005 289.25 292.00 286.50 288.00 222.62 7,724,238
Sep 7, 2005 280.25 290.00 280.25 289.75 223.98 22,430,949
Sep 6, 2005 280.75 281.50 277.00 280.25 216.63 7,561,874
Sep 5, 2005 281.75 282.00 278.00 281.00 217.21 6,084,985
Sep 2, 2005 277.00 281.50 277.00 280.00 216.44 10,886,189
Sep 1, 2005 277.75 281.00 276.75 278.00 214.89 15,595,887
Aug 31, 2005 277.50 282.25 275.25 277.25 214.31 11,486,043
Aug 30, 2005 281.00 286.00 278.00 278.50 215.28 7,706,028
Aug 29, 2005 280.50 280.50 280.50 280.50 216.82 -
Aug 26, 2005 281.00 282.50 277.75 280.50 216.82 4,690,391
Aug 25, 2005 283.00 283.00 279.50 279.50 216.05 9,680,074
Aug 24, 2005 284.50 286.75 284.00 284.50 219.92 6,289,895
Aug 23, 2005 289.50 289.50 284.50 285.25 220.50 9,724,463
Aug 22, 2005 285.25 290.00 285.00 289.75 223.98 7,143,136
Aug 19, 2005 287.75 287.75 284.50 285.25 220.50 6,266,979
Aug 18, 2005 287.25 288.00 285.00 286.50 221.46 8,117,889
Aug 17, 2005 289.50 291.00 283.75 285.75 220.88 14,310,748
Aug 16, 2005 291.75 294.25 289.50 291.50 225.33 5,072,769
Aug 15, 2005 291.00 292.75 288.00 291.25 225.13 7,121,552
Aug 12, 2005 287.00 290.00 285.00 290.00 224.17 22,440,250
Aug 11, 2005 294.50 295.75 290.50 292.25 225.91 14,482,829
Aug 10, 2005 289.25 296.50 288.50 296.00 228.81 15,983,042
Aug 9, 2005 284.75 289.25 284.25 288.50 223.01 12,912,201
Aug 8, 2005 287.00 289.25 284.00 286.00 221.08 14,715,885
Aug 5, 2005 297.00 299.00 283.00 286.00 221.08 36,664,042
Aug 4, 2005 284.50 293.00 284.00 290.50 224.55 31,699,347
Aug 3, 2005 285.50 288.00 282.75 284.25 219.72 12,471,198
Aug 2, 2005 283.50 289.25 282.00 287.00 221.85 20,043,301
Aug 1, 2005 278.75 284.00 277.00 282.50 218.37 23,100,843
Jul 29, 2005 280.00 283.25 277.00 277.75 214.70 10,274,517
Jul 28, 2005 280.00 281.50 279.00 280.25 216.63 15,288,275
Jul 27, 2005 274.50 281.25 269.75 280.00 216.44 20,329,688
Jul 26, 2005 272.00 274.75 269.50 273.25 211.22 16,846,141
Jul 25, 2005 275.25 276.00 272.25 274.50 212.19 6,867,339
Jul 22, 2005 272.50 277.25 272.50 276.25 213.54 11,902,343
Jul 21, 2005 278.50 280.00 269.00 275.00 212.57 36,822,960
Jul 20, 2005 276.50 279.25 273.50 276.00 213.35 9,651,556
Jul 19, 2005 278.25 278.25 273.00 275.00 212.57 12,797,366
Jul 18, 2005 276.75 278.25 274.75 276.25 213.54 14,205,240
Jul 15, 2005 272.50 281.50 272.50 276.75 213.93 29,765,453
Jul 14, 2005 269.75 274.25 269.75 272.50 210.64 10,110,749
Jul 13, 2005 268.00 273.25 268.00 271.00 209.48 5,963,115
Jul 12, 2005 269.25 269.50 266.25 268.75 207.74 4,972,526
Jul 11, 2005 267.25 270.00 264.75 268.00 207.16 5,394,674
Jul 8, 2005 265.25 267.50 263.50 266.25 205.81 9,747,171
Jul 7, 2005 272.25 272.75 246.50 260.75 201.56 41,617,821
Jul 6, 2005 273.00 276.25 271.25 272.25 210.45 6,856,148
Jul 5, 2005 266.00 273.25 264.75 271.75 210.06 15,211,717
Jul 4, 2005 263.75 266.75 261.25 266.25 205.81 4,783,132
Jul 1, 2005 263.50 266.50 261.75 265.75 205.42 11,476,060
Jun 30, 2005 267.50 267.50 262.25 263.50 203.68 7,962,152
Jun 29, 2005 267.75 269.50 266.00 267.00 206.39 7,609,709
Jun 28, 2005 261.50 265.25 259.50 265.00 204.84 13,444,191
Jun 27, 2005 274.75 274.75 260.75 260.75 201.56 13,794,415
Jun 24, 2005 274.75 276.00 272.00 275.75 213.15 6,864,606
Jun 23, 2005 279.00 283.25 278.00 279.00 215.67 4,592,813
Jun 22, 2005 277.00 280.25 273.00 279.00 215.67 8,903,893
Jun 21, 2005 272.25 276.50 271.25 275.75 213.15 6,354,286
Jun 20, 2005 276.50 276.50 269.00 273.00 211.03 11,458,674
Jun 17, 2005 276.00 284.50 276.00 277.50 214.51 9,669,485
Jun 16, 2005 278.50 278.50 275.00 276.75 213.93 4,023,338
Jun 15, 2005 276.25 280.00 274.75 275.75 213.15 9,832,943
Jun 14, 2005 280.00 280.25 274.25 274.50 212.19 10,141,007
Jun 13, 2005 280.00 282.00 280.00 280.75 217.02 7,447,621
Jun 10, 2005 279.25 282.00 277.75 280.00 216.44 7,271,258
Jun 9, 2005 277.00 279.50 275.50 279.25 215.86 8,690,480
Jun 8, 2005 272.25 279.00 272.25 277.50 214.51 6,843,110
Jun 7, 2005 267.75 275.25 267.75 275.00 212.57 6,854,895
Jun 6, 2005 269.00 270.00 266.25 267.00 206.39 6,535,735
Jun 3, 2005 273.25 273.25 273.25 273.25 211.22 -
Jun 2, 2005 268.75 273.25 268.00 273.25 211.22 7,201,244
Jun 1, 2005 272.00 274.00 266.25 270.25 208.90 13,835,762
May 31, 2005 278.00 278.75 273.00 274.00 211.80 5,401,680
May 30, 2005 276.00 276.00 276.00 276.00 213.35 -
May 27, 2005 276.50 277.75 274.50 276.00 213.35 6,081,527
May 26, 2005 275.00 276.00 274.00 275.75 213.15 6,984,694
May 25, 2005 272.50 277.25 271.00 274.75 212.38 7,988,398
May 24, 2005 275.25 276.75 271.50 273.50 211.41 6,900,404
May 23, 2005 274.25 277.25 274.00 277.00 214.12 9,371,728
May 20, 2005 271.50 274.25 270.25 272.50 210.64 6,033,614
May 19, 2005 271.00 273.75 268.00 272.50 210.64 10,694,551
May 18, 2005 270.00 273.25 267.25 271.25 209.67 10,423,676
May 17, 2005 262.00 269.75 262.00 268.25 207.36 15,513,536
May 16, 2005 259.00 261.00 259.00 260.50 201.37 4,832,574
May 13, 2005 259.00 262.00 257.25 260.00 200.98 15,786,138
May 12, 2005 250.00 255.75 248.75 254.00 196.34 11,350,053
May 11, 2005 248.75 249.75 245.50 246.50 190.54 7,500,520
May 10, 2005 250.75 253.75 247.50 248.00 191.70 6,793,146
May 9, 2005 254.00 255.25 251.25 251.75 194.60 4,833,256
May 6, 2005 252.50 256.25 251.50 253.00 195.57 4,539,251
May 5, 2005 248.00 255.75 242.25 253.50 195.95 15,173,372
May 4, 2005 244.75 247.25 243.00 247.00 190.93 9,225,808
May 3, 2005 241.00 244.75 239.75 243.50 188.22 9,817,558
May 2, 2005 238.00 238.00 238.00 238.00 183.97 -
Apr 29, 2005 234.50 240.25 234.25 238.00 183.97 7,142,086
Apr 28, 2005 241.75 246.25 234.50 236.25 182.62 10,371,793
Apr 27, 2005 245.00 247.00 238.00 240.75 186.10 10,200,294
Apr 26, 2005 249.75 251.00 246.25 247.00 190.93 3,951,504
Apr 25, 2005 251.00 251.75 248.25 250.25 193.44 4,042,571
Apr 22, 2005 250.75 253.50 248.00 251.00 194.02 5,173,434
Apr 21, 2005 247.25 249.25 246.25 248.25 191.90 3,382,449
Apr 20, 2005 251.75 253.25 247.25 248.00 191.70 5,891,667
Apr 19, 2005 249.25 253.75 249.25 251.75 194.60 6,521,174
Apr 18, 2005 252.00 252.50 247.00 248.75 192.28 11,450,602
Apr 15, 2005 263.75 263.75 255.00 256.25 198.08 9,096,010
Apr 14, 2005 271.00 271.00 264.50 264.50 204.46 7,671,730
Apr 13, 2005 272.00 274.00 269.25 271.50 209.87 6,076,975
Apr 12, 2005 271.25 273.25 268.50 269.00 207.94 5,965,788
Apr 11, 2005 273.75 274.50 270.75 272.50 210.64 3,841,396
Apr 8, 2005 272.00 278.00 272.00 273.75 211.61 7,411,360
Apr 7, 2005 266.25 271.25 266.25 270.25 208.90 6,546,509
Apr 6, 2005 261.50 267.75 261.50 267.50 206.78 5,126,844
Apr 5, 2005 263.00 264.50 261.50 262.00 202.52 7,213,605
Apr 4, 2005 265.50 265.50 260.25 261.00 201.75 5,460,535
Apr 1, 2005 263.75 268.50 261.50 265.00 204.84 7,309,409
Mar 31, 2005 265.50 269.50 264.00 264.00 204.07 10,833,415
Mar 30, 2005 263.00 263.25 261.00 263.25 203.49 3,926,275
Mar 29, 2005 269.00 270.00 262.50 264.50 204.46 7,745,909
Mar 28, 2005 267.50 267.50 267.50 267.50 206.78 -
Mar 25, 2005 267.50 267.50 267.50 267.50 206.78 -
Mar 24, 2005 267.00 270.00 265.75 267.50 206.78 4,807,649
Mar 23, 2005 263.25 268.75 262.00 266.00 205.62 6,223,151
Mar 22, 2005 265.50 267.75 262.50 266.50 206.00 7,045,368
Mar 21, 2005 268.75 269.25 263.50 264.25 204.26 4,128,819
Mar 18, 2005 269.50 271.50 266.50 267.75 206.97 8,393,892
Mar 17, 2005 267.50 270.00 262.75 268.75 207.74 8,207,553
Mar 16, 2005 272.50 276.00 264.75 266.50 206.00 10,476,070
Mar 15, 2005 276.00 276.50 271.00 272.25 210.45 9,599,813
Mar 14, 2005 278.00 279.75 274.00 275.50 212.96 7,079,622
Mar 11, 2005 275.00 279.50 275.00 279.25 215.86 7,545,413
Mar 10, 2005 277.50 279.00 271.75 273.25 211.22 11,411,266
Mar 9, 2005 281.00 284.50 277.50 279.00 215.67 7,163,462
Mar 8, 2005 277.00 283.75 276.75 281.00 217.21 8,324,439
Mar 7, 2005 273.00 277.75 273.00 276.50 213.73 3,424,205
Mar 4, 2005 275.00 275.75 269.75 273.25 211.22 6,385,690
Mar 3, 2005 274.75 278.00 271.50 275.50 212.96 11,742,511
Mar 2, 2005 275.25 277.50 272.00 276.25 213.54 3,949,509
Mar 1, 2005 268.25 276.75 266.25 276.75 213.93 8,553,002
Feb 28, 2005 272.00 274.00 267.50 267.50 206.78 9,346,590
Feb 25, 2005 269.75 274.50 267.50 272.25 210.45 6,167,833
Feb 24, 2005 271.50 271.50 265.50 267.75 206.97 4,688,393
Feb 23, 2005 266.50 270.75 263.75 270.00 208.71 7,447,902
Feb 22, 2005 270.75 270.75 265.50 267.50 206.78 8,591,158
Feb 21, 2005 271.75 272.50 268.25 270.75 209.29 6,758,242
Feb 18, 2005 278.25 278.25 269.00 271.50 209.87 7,708,367
Feb 17, 2005 278.00 281.00 275.00 277.75 214.70 8,064,094
Feb 16, 2005 287.00 287.00 276.25 279.00 215.67 11,755,113
Feb 15, 2005 280.75 287.25 278.25 286.50 221.46 13,381,899
Feb 14, 2005 279.75 282.00 278.00 281.50 217.60 3,405,214
Feb 11, 2005 275.00 280.75 274.00 279.00 215.67 5,435,657
Feb 10, 2005 276.00 278.00 272.50 274.00 211.80 7,119,227
Feb 9, 2005 276.00 277.00 273.75 275.00 212.57 5,080,309
Feb 8, 2005 272.00 276.75 271.75 275.75 213.15 7,300,140
Feb 7, 2005 277.00 278.00 270.00 270.75 209.29 8,583,219
Feb 4, 2005 275.00 278.50 273.25 274.50 212.19 15,711,598
Feb 3, 2005 271.25 275.75 267.75 270.50 209.10 14,592,652
Feb 2, 2005 270.00 272.00 268.00 271.25 209.67 7,790,618
Feb 1, 2005 264.25 271.50 264.25 271.00 209.48 7,461,667
Jan 31, 2005 265.00 269.00 264.00 265.75 205.42 12,074,699
Jan 28, 2005 258.25 261.00 258.00 260.00 200.98 5,485,571
Jan 27, 2005 256.75 259.25 256.50 257.50 199.05 11,023,891
Jan 26, 2005 251.75 257.00 251.50 256.25 198.08 12,602,758
Jan 25, 2005 245.00 250.50 243.50 250.50 193.64 10,187,234
Jan 24, 2005 244.50 246.50 241.50 245.00 189.38 7,631,036
Jan 21, 2005 247.75 252.50 247.25 247.50 191.32 6,684,913
Jan 20, 2005 251.00 251.00 247.50 247.75 191.51 7,248,861
Jan 19, 2005 252.50 253.50 250.50 251.25 194.21 8,407,013
Jan 18, 2005 255.50 255.50 248.50 251.00 194.02 11,587,870
Jan 17, 2005 254.25 259.75 251.75 256.50 198.27 9,719,124
Jan 14, 2005 246.50 254.00 243.75 252.50 195.18 14,012,150
Jan 13, 2005 251.25 251.25 246.50 247.00 190.93 9,167,311
Jan 12, 2005 244.75 250.50 244.75 249.00 192.48 13,219,847
Jan 11, 2005 250.00 251.75 245.25 245.75 189.96 10,741,121
Jan 10, 2005 248.75 252.50 248.00 249.50 192.86 11,747,449
Jan 7, 2005 242.00 250.50 240.75 248.75 192.28 17,503,538
Jan 6, 2005 229.00 243.75 229.00 242.50 187.45 18,938,648
Jan 5, 2005 235.00 235.00 230.00 231.00 178.56 8,946,218
Jan 4, 2005 235.50 237.25 234.50 237.00 183.20 9,564,483
Jan 3, 2005 235.00 235.00 235.00 235.00 181.65 -
Dec 31, 2004 232.50 236.00 232.50 235.00 181.65 677,887
Dec 30, 2004 234.50 235.25 233.75 234.50 181.27 2,054,579
Dec 29, 2004 228.25 234.25 228.25 234.25 181.07 3,386,668
Dec 28, 2004 233.50 233.50 233.50 233.50 180.49 -
Dec 27, 2004 233.50 233.50 233.50 233.50 180.49 -
Dec 24, 2004 232.25 234.50 232.25 233.50 180.49 385,611
Dec 23, 2004 230.00 234.75 229.75 233.50 180.49 10,568,816
Dec 22, 2004 227.00 229.75 226.00 229.75 177.60 6,868,483
Dec 21, 2004 221.00 226.25 221.00 224.75 173.73 6,170,607
Dec 20, 2004 226.75 226.75 220.50 221.00 170.83 5,459,392
Dec 17, 2004 225.75 228.00 224.75 224.75 173.73 9,985,718
Dec 16, 2004 229.75 229.75 225.50 227.25 175.66 6,435,819
Dec 15, 2004 229.00 230.00 226.75 227.75 176.05 7,092,471
Dec 14, 2004 229.75 231.25 226.00 227.00 175.47 6,104,947
Dec 13, 2004 226.00 230.50 224.75 227.50 175.86 8,302,686
Dec 10, 2004 225.50 229.25 222.75 224.00 173.15 9,402,428
Dec 9, 2004 224.75 226.50 223.00 225.00 173.92 7,897,107
Dec 8, 2004 228.00 230.00 224.25 224.75 173.73 9,783,850
Dec 7, 2004 226.00 231.50 226.00 228.25 176.44 5,580,482
Dec 6, 2004 230.50 229.75 226.50 227.25 175.66 4,666,830
Dec 3, 2004 233.50 236.00 229.75 231.50 178.95 17,772,625
Dec 2, 2004 230.00 235.00 229.25 234.50 181.27 25,161,484
Dec 1, 2004 220.00 228.25 220.00 226.00 174.70 10,442,219
Nov 30, 2004 222.00 222.50 218.00 222.00 171.60 6,960,126
Nov 29, 2004 218.75 223.75 218.75 221.25 171.03 5,000,732
Nov 26, 2004 218.75 220.50 218.50 219.93 170.00 2,477,592
Nov 25, 2004 218.50 221.25 218.00 219.50 169.67 4,725,535
Nov 24, 2004 217.75 219.50 215.00 219.25 169.48 6,305,630
Nov 23, 2004 218.25 219.75 215.25 215.75 166.77 9,430,291
Nov 22, 2004 221.50 221.75 217.00 217.50 168.13 12,697,081
Nov 19, 2004 225.50 228.75 222.75 223.75 172.96 8,197,121
Nov 18, 2004 225.00 229.00 223.75 225.50 174.31 8,055,133
Nov 17, 2004 224.00 228.25 222.25 227.75 176.05 16,966,917
Nov 16, 2004 231.00 231.00 222.00 223.75 172.96 10,256,085
Nov 15, 2004 231.00 231.00 228.00 229.25 177.21 8,078,691
Nov 12, 2004 230.00 232.00 227.00 228.75 176.82 6,091,938
Nov 11, 2004 227.00 231.50 223.25 229.25 177.21 12,904,519
Nov 10, 2004 223.00 228.75 222.75 225.75 174.50 17,457,415
Nov 9, 2004 220.00 223.25 218.50 222.25 171.80 12,241,965
Nov 8, 2004 225.00 226.50 217.75 219.00 169.29 13,911,479
Nov 5, 2004 220.00 228.00 219.75 224.50 173.54 22,504,359
Nov 4, 2004 217.75 217.75 213.75 215.50 166.58 7,291,499
Nov 3, 2004 221.50 221.50 213.00 217.25 167.93 17,098,139
Nov 2, 2004 217.25 221.00 215.50 218.75 169.09 14,612,428
Nov 1, 2004 215.00 217.75 210.75 216.00 166.97 11,331,864
Oct 29, 2004 215.50 220.00 215.25 215.25 166.39 12,688,107
Oct 28, 2004 211.00 216.25 209.50 214.50 165.81 24,760,481
Oct 27, 2004 208.50 208.50 203.75 206.50 159.62 15,359,236
Oct 26, 2004 204.25 207.75 203.25 206.25 159.43 9,730,280
Oct 25, 2004 204.00 204.75 201.50 203.75 157.50 3,138,749
Oct 22, 2004 208.75 207.00 205.75 206.00 159.24 7,327,010
Oct 21, 2004 204.50 209.00 204.25 208.25 160.98 12,659,249
Oct 20, 2004 204.50 206.00 202.25 204.50 158.08 5,528,848
Oct 19, 2004 204.75 208.50 202.75 206.75 159.82 17,157,044
Oct 18, 2004 205.00 205.00 199.50 200.50 154.99 6,988,651
Oct 15, 2004 202.50 206.25 200.75 206.00 159.24 7,110,554
Oct 14, 2004 207.00 207.75 202.00 203.00 156.92 9,288,518
Oct 13, 2004 202.00 209.75 202.00 209.00 161.56 18,195,144
Oct 12, 2004 202.75 204.75 196.50 199.50 154.21 9,629,852
Oct 11, 2004 206.00 207.50 204.50 204.75 158.27 4,462,881
Oct 8, 2004 207.00 208.75 204.50 206.50 159.62 7,124,437
Oct 7, 2004 208.00 210.50 206.50 208.75 161.36 5,371,522
Oct 6, 2004 209.00 209.00 206.00 207.50 160.40 5,715,335
Oct 5, 2004 215.00 218.25 208.50 209.75 162.14 14,241,226
Oct 4, 2004 215.25 219.00 214.75 216.50 167.35 6,618,485
Oct 1, 2004 207.25 215.25 207.25 214.75 166.00 11,301,433
Sep 30, 2004 215.00 217.25 205.00 207.50 160.40 9,972,505
Sep 29, 2004 207.75 215.00 207.25 212.75 164.45 11,023,222
Sep 28, 2004 205.00 207.00 203.75 206.25 159.43 6,253,903
Sep 27, 2004 209.00 210.00 205.75 206.25 159.43 3,570,047
Sep 24, 2004 210.00 211.00 207.50 209.25 161.75 3,986,266
Sep 23, 2004 209.50 213.50 207.00 210.50 162.72 7,520,459
Sep 22, 2004 215.00 215.00 208.25 210.00 162.33 6,398,422
Sep 21, 2004 213.25 216.00 213.25 215.00 166.19 4,434,851
Sep 20, 2004 218.50 218.50 212.50 213.50 165.03 4,132,598
Sep 17, 2004 215.75 220.75 215.25 216.75 167.55 14,613,858
Sep 16, 2004 215.00 220.75 214.50 217.50 168.13 12,237,190
Sep 15, 2004 221.00 221.00 213.00 215.50 166.58 14,792,163
Sep 14, 2004 226.25 226.50 220.50 221.25 171.03 6,992,962
Sep 13, 2004 222.50 228.50 222.50 226.75 175.28 3,645,845
Sep 10, 2004 225.25 227.25 223.50 223.75 172.96 3,264,590
Sep 9, 2004 227.25 230.00 224.50 225.75 174.50 7,080,595
Sep 8, 2004 238.00 241.75 227.25 228.75 176.82 13,236,178
Sep 7, 2004 231.50 238.25 231.50 236.00 182.43 8,320,723
Sep 6, 2004 230.50 234.00 228.75 232.50 179.72 3,888,937
Sep 3, 2004 225.75 236.00 224.00 232.75 179.91 10,291,045
Sep 2, 2004 226.00 228.25 220.50 225.75 174.50 7,628,539
Sep 1, 2004 225.50 225.50 220.50 224.75 173.73 6,375,609
Aug 31, 2004 228.00 228.25 223.00 224.00 173.15 7,170,588
Aug 30, 2004 228.50 228.50 228.50 228.50 176.63 -
Aug 27, 2004 230.25 232.00 225.75 228.50 176.63 4,691,335
Aug 26, 2004 225.50 231.00 225.50 229.00 177.02 8,059,577
Aug 25, 2004 224.00 227.00 222.50 223.50 172.76 6,894,376
Aug 24, 2004 219.00 229.25 219.00 224.50 173.54 13,405,215
Aug 23, 2004 215.50 221.75 215.50 219.00 169.29 6,996,398
Aug 20, 2004 212.50 213.75 209.25 212.25 164.07 5,277,953
Aug 19, 2004 217.75 220.50 213.00 213.75 165.23 6,122,462
Aug 18, 2004 220.50 221.00 213.00 216.50 167.35 10,107,718
Aug 17, 2004 215.75 224.00 214.00 221.25 171.03 10,787,476
Aug 16, 2004 205.00 217.00 203.00 216.25 167.16 7,998,987
Aug 13, 2004 210.75 210.75 204.25 207.75 160.59 8,505,048
Aug 12, 2004 209.25 216.00 206.75 211.50 163.49 13,707,122
Aug 11, 2004 206.00 209.75 202.00 209.75 162.14 12,773,432
Aug 10, 2004 203.00 206.75 199.00 205.75 159.04 10,096,012
Aug 9, 2004 210.00 217.00 196.00 205.50 158.85 26,138,082
Aug 6, 2004 225.50 225.50 212.75 213.00 164.65 16,134,141
Aug 5, 2004 225.25 234.50 225.25 226.75 175.28 7,067,242
Aug 4, 2004 227.00 227.00 222.25 224.75 173.73 8,900,331
Aug 3, 2004 224.25 231.00 223.25 229.00 177.02 8,249,030
Aug 2, 2004 231.00 231.00 220.25 224.25 173.34 10,221,002
Jul 30, 2004 234.50 234.50 229.75 230.75 178.37 3,184,312
Jul 29, 2004 232.00 234.50 229.00 232.75 179.91 7,509,744
Jul 28, 2004 235.25 239.50 228.50 229.00 177.02 7,675,592
Jul 27, 2004 230.25 234.00 228.25 231.50 178.95 6,084,722
Jul 26, 2004 235.00 236.00 228.00 229.00 177.02 4,805,400
Jul 23, 2004 241.25 241.50 233.25 234.75 181.46 5,232,487
Jul 22, 2004 243.50 245.50 238.00 238.25 184.17 7,116,908
Jul 21, 2004 240.50 248.50 239.75 247.00 190.93 10,959,424
Jul 20, 2004 240.00 240.00 231.00 236.00 182.43 7,873,408
Jul 19, 2004 241.00 242.50 237.50 237.50 183.59 2,477,107
Jul 16, 2004 240.25 244.00 237.50 240.50 185.91 6,967,774
Jul 15, 2004 246.50 247.25 239.25 240.25 185.71 6,886,564
Jul 14, 2004 243.00 248.00 241.25 248.00 191.70 8,574,037
Jul 13, 2004 253.50 253.50 243.50 244.75 189.19 10,146,194
Jul 12, 2004 252.00 252.75 249.50 250.00 193.25 3,058,338
Jul 9, 2004 251.50 254.00 249.75 250.50 193.64 7,505,677
Jul 8, 2004 260.00 260.00 252.50 254.00 196.34 8,932,396
Jul 7, 2004 259.00 263.00 257.50 261.50 202.14 10,547,306
Jul 6, 2004 270.50 270.50 262.50 263.00 203.30 7,353,164
Jul 5, 2004 274.75 280.50 268.75 269.50 208.32 6,721,871
Jul 2, 2004 279.25 280.00 273.00 274.75 212.38 7,647,773
Jul 1, 2004 277.50 285.00 277.50 278.75 215.47 9,218,064
Jun 30, 2004 278.25 286.00 275.00 275.50 212.96 13,877,466
Jun 29, 2004 274.00 280.75 272.00 278.75 215.47 16,494,054
Jun 28, 2004 266.75 273.75 266.75 272.50 210.64 13,278,217
Jun 25, 2004 264.50 267.75 263.75 266.25 205.81 4,344,665
Jun 24, 2004 263.75 266.25 263.00 264.00 204.07 7,814,004
Jun 23, 2004 261.00 262.50 259.25 260.75 201.56 5,121,255
Jun 22, 2004 261.75 262.00 257.25 260.75 201.56 5,362,963
Jun 21, 2004 264.50 266.50 262.00 263.00 203.30 3,660,820
Jun 18, 2004 258.75 263.75 258.75 262.75 203.10 5,032,760
Jun 17, 2004 260.50 263.75 259.75 262.00 202.52 4,751,733
Jun 16, 2004 258.00 266.25 258.00 263.25 203.49 9,311,379
Jun 15, 2004 253.25 259.75 252.25 258.75 200.01 8,723,654
Jun 14, 2004 252.50 255.25 249.75 251.50 194.41 6,399,061
Jun 11, 2004 255.00 259.50 251.50 255.25 197.31 4,898,653
Jun 10, 2004 263.00 263.75 259.00 259.50 200.59 6,409,668
Jun 9, 2004 263.00 270.00 262.75 263.50 203.68 7,830,276
Jun 8, 2004 260.00 262.75 257.00 261.00 201.75 6,798,329
Jun 7, 2004 260.00 260.00 255.25 258.75 200.01 3,502,884
Jun 4, 2004 254.50 260.25 252.50 258.00 199.43 7,851,450
Jun 3, 2004 248.50 254.75 248.50 253.50 195.95 6,694,877
Jun 2, 2004 250.25 249.00 246.75 249.00 192.48 7,343,581
Jun 1, 2004 254.00 254.00 245.75 248.00 191.70 7,953,099
May 31, 2004 254.25 254.25 254.25 254.25 196.53 -
May 28, 2004 256.75 259.25 252.25 254.25 196.53 3,112,976
May 27, 2004 252.00 257.50 252.00 255.75 197.69 4,760,627
May 26, 2004 254.00 255.75 250.75 251.50 194.41 6,508,504
May 25, 2004 251.75 251.75 246.75 249.25 192.67 8,189,955
May 24, 2004 255.00 259.00 248.00 252.50 195.18 6,380,545
May 21, 2004 258.75 261.25 253.25 254.75 196.92 7,720,823
May 20, 2004 261.50 261.50 252.50 257.25 198.85 5,679,736
May 19, 2004 249.00 265.75 249.00 263.00 203.30 12,458,686
May 18, 2004 249.00 251.00 235.25 249.75 193.06 11,427,096
May 17, 2004 245.00 245.00 230.00 243.25 188.03 13,125,688
May 14, 2004 255.50 255.75 242.75 246.75 190.74 12,257,803
May 13, 2004 254.75 258.00 250.00 256.00 197.89 9,462,556
May 12, 2004 261.00 263.25 251.75 253.00 195.57 6,261,369
May 11, 2004 258.00 263.50 257.50 263.50 203.68 13,155,164
May 10, 2004 261.50 261.50 253.00 254.00 196.34 12,727,585
May 7, 2004 269.75 268.75 264.00 267.25 206.58 8,065,484
May 6, 2004 278.00 278.75 264.00 268.75 207.74 21,833,755
May 5, 2004 278.00 280.75 271.00 280.00 216.44 14,375,978
May 4, 2004 281.00 287.25 278.75 283.75 219.34 10,238,876
May 3, 2004 282.50 282.50 282.50 282.50 218.37 -
Apr 30, 2004 293.00 294.75 282.50 282.50 218.37 8,257,364
Apr 29, 2004 298.00 299.25 288.50 296.00 228.81 9,721,032
Apr 28, 2004 306.75 306.75 296.50 301.00 232.67 5,544,041
Apr 27, 2004 303.00 307.00 300.00 305.25 235.96 5,138,291
Apr 26, 2004 296.25 304.50 294.50 303.00 234.22 7,146,784
Apr 23, 2004 297.00 302.50 296.50 300.00 231.90 8,320,976
Apr 22, 2004 288.00 294.50 286.50 294.50 227.65 5,939,504
Apr 21, 2004 295.25 295.75 282.50 285.75 220.88 7,563,051
Apr 20, 2004 292.00 301.00 291.75 299.00 231.13 3,230,083
Apr 19, 2004 293.00 297.75 291.00 291.75 225.52 5,101,000
Apr 16, 2004 294.50 297.25 291.75 293.50 226.87 5,994,603
Apr 15, 2004 291.25 295.25 290.00 294.75 227.84 6,806,315
Apr 14, 2004 298.75 298.75 288.50 291.25 225.13 8,013,864
Apr 13, 2004 295.25 300.50 298.00 299.75 231.71 3,878,376
Apr 12, 2004 292.25 292.25 292.25 292.25 225.91 -
Apr 9, 2004 292.25 292.25 292.25 292.25 225.91 -
Apr 8, 2004 291.00 295.50 287.75 292.25 225.91 8,046,718
Apr 7, 2004 301.75 301.75 285.00 285.00 220.30 8,747,869
Apr 6, 2004 308.00 308.00 294.00 298.25 230.55 5,870,289
Apr 5, 2004 298.50 307.00 295.75 304.00 234.99 10,360,378
Apr 2, 2004 286.75 303.00 283.25 298.25 230.55 12,511,991
Apr 1, 2004 285.00 285.00 279.75 284.75 220.11 7,911,828
Mar 31, 2004 289.50 289.50 275.00 276.50 213.73 5,690,619
Mar 30, 2004 286.25 290.00 281.00 286.00 221.08 4,815,463
Mar 29, 2004 290.00 290.00 282.25 286.25 221.27 5,748,698
Mar 26, 2004 274.00 282.00 274.00 280.50 216.82 9,407,735
Mar 25, 2004 264.75 275.50 264.75 270.50 209.10 8,241,046
Mar 24, 2004 270.00 275.50 260.00 265.75 205.42 12,211,923
Mar 23, 2004 260.25 270.00 268.00 268.50 207.55 9,066,854
Mar 22, 2004 272.00 272.00 256.75 259.75 200.79 9,041,982
Mar 19, 2004 281.00 283.00 274.25 274.25 211.99 4,097,135
Mar 18, 2004 290.00 290.00 277.00 277.00 214.12 6,924,199
Mar 17, 2004 281.75 292.00 280.25 290.00 224.17 8,345,520
Mar 16, 2004 266.25 283.00 266.25 280.00 216.44 12,973,631
Mar 15, 2004 290.00 291.50 267.00 269.00 207.94 14,593,081
Mar 12, 2004 278.50 292.00 265.00 288.50 223.01 18,825,196
Mar 11, 2004 302.00 303.00 279.00 284.50 219.92 34,593,542
Mar 10, 2004 306.00 318.25 306.00 309.00 238.86 10,996,104
Mar 9, 2004 331.50 334.50 318.00 320.25 247.55 10,811,249
Mar 8, 2004 330.00 343.00 330.00 332.25 256.83 8,907,390
Mar 5, 2004 317.25 328.00 316.75 328.00 253.54 5,582,855
Mar 4, 2004 313.25 327.75 313.25 315.50 243.88 10,945,200
Mar 3, 2004 316.25 313.00 309.00 311.50 240.79 7,387,304
Mar 2, 2004 327.25 327.50 313.50 316.25 244.46 8,899,047
Mar 1, 2004 324.25 324.50 316.50 322.75 249.48 6,104,038
Feb 27, 2004 318.00 321.25 313.50 316.00 244.27 3,939,224
Feb 26, 2004 310.50 319.75 308.00 314.00 242.72 7,454,696
Feb 25, 2004 312.00 312.00 304.50 308.00 238.08 4,863,885
Feb 24, 2004 315.00 317.50 305.75 312.50 241.56 7,398,347
Feb 23, 2004 327.75 327.75 315.75 317.50 245.43 4,726,466
Feb 20, 2004 326.00 329.00 322.00 324.75 251.03 6,118,468
Feb 19, 2004 324.50 329.75 322.00 327.00 252.77 5,522,222
Feb 18, 2004 318.25 331.00 316.00 326.50 252.38 10,386,535
Feb 17, 2004 315.00 328.00 314.50 321.00 248.13 8,333,742
Feb 16, 2004 311.00 317.00 306.50 316.00 244.27 5,201,438
Feb 13, 2004 310.50 317.00 309.00 311.00 240.40 8,844,973
Feb 12, 2004 308.31 312.75 299.50 308.25 238.28 10,535,685
Feb 11, 2004 302.50 301.25 298.25 300.50 232.28 7,445,671
Feb 10, 2004 290.00 304.50 282.00 302.00 233.44 17,279,751
Feb 9, 2004 292.00 300.00 289.50 289.50 223.78 9,658,089
Feb 6, 2004 287.50 290.00 283.50 288.00 222.62 8,993,545
Feb 5, 2004 287.25 291.00 282.25 287.25 222.04 11,040,235
Feb 4, 2004 289.25 292.50 278.25 287.50 222.24 15,618,217
Feb 3, 2004 291.50 295.75 288.00 291.25 225.13 12,015,682
Feb 2, 2004 304.75 305.00 292.00 292.50 226.10 12,552,294
Jan 30, 2004 297.00 309.00 296.00 305.00 235.76 9,899,496
Jan 29, 2004 304.25 305.00 293.00 294.00 227.26 8,887,046
Jan 28, 2004 287.00 312.25 285.00 305.00 235.76 19,815,720
Jan 27, 2004 287.00 292.25 286.50 291.25 225.13 6,185,471
Jan 26, 2004 286.50 288.25 279.75 285.25 220.50 8,751,673
Jan 23, 2004 288.00 292.50 282.50 284.00 219.53 6,601,828
Jan 22, 2004 292.00 292.50 288.75 291.00 224.94 6,884,300
Jan 21, 2004 293.25 293.50 283.25 289.00 223.40 9,758,278
Jan 20, 2004 300.50 294.50 293.25 293.75 227.07 5,239,979
Jan 19, 2004 291.00 299.00 290.75 298.50 230.74 3,920,269
Jan 16, 2004 292.66 297.00 288.50 292.75 226.29 8,700,775
Jan 15, 2004 289.00 300.00 285.25 294.25 227.45 9,736,386
Jan 14, 2004 285.00 293.00 280.75 290.75 224.75 9,638,220
Jan 13, 2004 277.75 286.00 276.00 284.75 220.11 11,308,197
Jan 12, 2004 275.00 275.25 270.25 275.00 212.57 5,179,826
Jan 9, 2004 275.00 279.50 273.00 274.75 212.38 7,998,564
Jan 8, 2004 269.25 276.50 267.25 274.00 211.80 13,349,979
Jan 7, 2004 250.50 271.25 250.00 269.75 208.52 33,527,696
Jan 6, 2004 235.00 242.75 226.50 242.00 187.06 22,615,027
Jan 5, 2004 225.00 233.00 223.00 231.00 178.56 7,520,585
Jan 2, 2004 235.00 235.00 226.75 229.50 177.40 5,014,092
Jan 1, 2004 232.50 232.50 232.50 232.50 179.72 -
Dec 31, 2003 233.50 234.50 232.50 232.50 179.72 548,624
Dec 30, 2003 235.00 237.50 233.00 233.25 180.30 1,999,274
Dec 29, 2003 233.25 237.00 232.75 236.00 182.43 3,107,386
Dec 26, 2003 233.75 233.75 233.75 233.75 180.69 -
Dec 25, 2003 233.75 233.75 233.75 233.75 180.69 -
Dec 24, 2003 238.00 238.00 233.25 233.75 180.69 512,018
Dec 23, 2003 237.75 241.50 234.25 236.00 182.43 3,245,199
Dec 22, 2003 238.75 243.50 237.25 238.25 184.17 5,775,248
Dec 19, 2003 234.50 241.50 228.50 241.50 186.68 14,857,595
Dec 18, 2003 225.50 234.00 225.50 233.00 180.11 5,522,221
Dec 17, 2003 228.00 229.75 224.50 225.00 173.92 5,492,260
Dec 16, 2003 229.25 231.00 224.25 227.50 175.86 5,598,578
Dec 15, 2003 228.00 235.75 228.00 229.25 177.21 7,369,759
Dec 12, 2003 219.75 224.50 219.75 224.00 173.15 5,750,033
Dec 11, 2003 222.50 222.50 215.25 217.50 168.13 5,928,773
Dec 10, 2003 227.00 228.50 218.25 220.00 170.06 4,774,656
Dec 9, 2003 225.25 229.00 224.75 227.75 176.05 3,787,400
Dec 8, 2003 226.75 227.25 223.25 225.00 173.92 4,959,836
Dec 5, 2003 231.00 231.75 225.50 227.00 175.47 3,796,422
Dec 4, 2003 229.00 231.00 227.50 229.00 177.02 5,576,394
Dec 3, 2003 224.25 231.00 223.75 228.00 176.24 8,789,228
Dec 2, 2003 223.25 229.00 223.25 224.50 173.54 7,382,171
Dec 1, 2003 229.00 229.25 224.25 225.25 174.12 7,241,169
Nov 28, 2003 234.00 234.50 225.25 228.00 176.24 6,674,125
Nov 27, 2003 229.25 235.75 229.25 233.25 180.30 5,572,826
Nov 26, 2003 228.75 237.00 228.75 230.00 177.79 8,089,327
Nov 25, 2003 228.25 233.50 223.00 227.25 175.66 4,245,586
Nov 24, 2003 218.75 227.25 217.00 227.00 175.47 6,016,233
Nov 21, 2003 216.00 216.50 212.00 214.00 165.42 3,984,571
Nov 20, 2003 226.50 226.50 212.00 217.00 167.74 9,421,023
Nov 19, 2003 224.00 226.50 223.00 224.00 173.15 8,641,392
Nov 18, 2003 234.00 236.00 225.75 226.50 175.08 13,160,590
Nov 17, 2003 247.00 247.00 236.50 237.00 183.20 6,458,654
Nov 14, 2003 238.00 249.00 238.00 249.00 192.48 9,286,018
Nov 13, 2003 241.50 241.50 237.00 240.00 185.52 7,255,305
Nov 12, 2003 222.50 239.75 222.50 239.25 184.94 14,059,422
Nov 11, 2003 215.00 223.75 215.00 222.75 172.18 9,165,669
Nov 10, 2003 230.00 232.50 220.25 222.50 171.99 10,129,197
Nov 7, 2003 214.00 225.50 214.00 224.00 173.15 12,515,823
Nov 6, 2003 212.00 215.00 210.25 213.25 164.84 3,035,266
Nov 5, 2003 212.00 215.00 207.00 214.75 166.00 5,997,279
Nov 4, 2003 213.50 215.25 211.00 213.75 165.23 4,215,205
Nov 3, 2003 210.00 215.75 206.00 213.00 164.65 7,048,054
Oct 31, 2003 208.00 211.50 204.00 208.00 160.78 6,425,557
Oct 30, 2003 198.75 213.00 196.75 211.00 163.10 15,361,911
Oct 29, 2003 198.00 200.00 194.50 199.00 153.83 4,818,973
Oct 28, 2003 192.75 197.75 191.25 197.25 152.47 4,560,220
Oct 27, 2003 192.00 192.75 192.00 192.00 148.41 2,872,718
Oct 24, 2003 190.00 191.00 185.25 190.75 147.45 5,047,244
Oct 23, 2003 192.25 193.50 188.00 190.50 147.26 9,235,385
Oct 22, 2003 198.00 199.75 195.50 196.25 151.70 13,743,666
Oct 21, 2003 188.75 199.50 187.25 197.00 152.28 15,953,044
Oct 20, 2003 189.00 189.00 185.75 186.00 143.78 3,513,523
Oct 17, 2003 190.50 192.25 185.50 188.75 145.90 4,756,463
Oct 16, 2003 189.25 192.75 189.25 192.75 148.99 5,905,883
Oct 15, 2003 190.00 195.00 189.50 192.50 148.80 6,015,618
Oct 14, 2003 190.00 190.00 187.25 187.25 144.74 3,264,214
Oct 13, 2003 184.00 189.25 183.25 188.75 145.90 5,242,501
Oct 10, 2003 183.00 184.25 181.00 183.75 142.04 3,818,512
Oct 9, 2003 180.50 185.50 178.50 184.00 142.23 10,230,717
Oct 8, 2003 178.25 179.50 176.25 177.50 137.21 2,339,307
Oct 7, 2003 183.75 183.75 177.00 177.00 136.82 2,198,900
Oct 6, 2003 178.00 181.75 176.50 178.50 137.98 4,640,423
Oct 3, 2003 174.50 178.50 172.00 178.00 137.59 13,512,210
Oct 2, 2003 173.00 174.75 170.50 173.25 133.92 6,024,938
Oct 1, 2003 169.75 172.00 165.00 171.50 132.57 7,699,786
Sep 30, 2003 169.25 174.00 165.75 166.25 128.51 17,053,511
Sep 29, 2003 167.00 172.00 167.00 168.50 130.25 4,300,792
Sep 26, 2003 173.25 175.50 166.75 170.00 131.41 5,811,818
Sep 25, 2003 177.00 177.75 172.00 172.25 133.15 5,173,145
Sep 24, 2003 181.00 183.50 179.00 179.25 138.56 5,206,215
Sep 23, 2003 185.00 179.00 174.00 178.00 137.59 9,159,171
Sep 22, 2003 186.75 186.75 181.00 184.25 142.42 5,094,680
Sep 19, 2003 189.00 191.00 185.00 188.00 145.32 4,830,984
Sep 18, 2003 184.50 189.75 180.00 189.75 146.68 8,650,159
Sep 17, 2003 183.75 188.00 183.75 185.25 143.20 4,349,764
Sep 16, 2003 181.50 183.00 178.50 181.50 140.30 4,625,975
Sep 15, 2003 181.75 182.25 180.00 181.25 140.11 2,630,865
Sep 12, 2003 180.00 186.75 178.00 181.00 139.91 7,628,000
Sep 11, 2003 184.00 186.75 177.00 178.00 137.59 5,999,849
Sep 10, 2003 182.25 186.00 179.25 181.00 139.91 6,684,592
Sep 9, 2003 189.00 192.04 180.67 184.25 142.42 11,781,146
Sep 8, 2003 200.00 202.19 189.25 190.25 147.06 9,630,568
Sep 5, 2003 207.00 207.00 196.50 200.25 154.79 6,160,185
Sep 4, 2003 207.75 208.00 198.25 199.25 154.02 8,716,859
Sep 3, 2003 201.25 211.00 200.25 206.00 159.24 16,036,126
Sep 2, 2003 197.00 201.75 196.00 199.00 153.83 10,780,459
Sep 1, 2003 188.00 197.00 187.00 194.75 150.54 8,205,196
Aug 29, 2003 185.00 191.00 185.00 187.00 144.55 5,794,284
Aug 28, 2003 185.00 189.50 185.00 187.75 145.13 3,712,980
Aug 27, 2003 188.50 190.00 187.00 188.75 145.90 3,419,460
Aug 26, 2003 189.25 190.25 186.00 187.75 145.13 4,899,234
Aug 25, 2003 192.25 192.25 192.25 192.25 148.61 -
Aug 22, 2003 190.50 193.50 186.50 192.25 148.61 6,204,274
Aug 21, 2003 185.00 193.00 185.00 189.00 146.10 6,291,022
Aug 20, 2003 187.00 191.00 185.00 186.00 143.78 7,511,851
Aug 19, 2003 180.25 192.25 180.00 189.25 146.29 12,820,985
Aug 18, 2003 176.00 180.50 175.00 179.50 138.75 8,220,661
Aug 15, 2003 169.00 176.00 168.50 175.50 135.66 5,421,295
Aug 14, 2003 174.50 174.50 168.00 169.00 130.64 6,128,273
Aug 13, 2003 168.25 174.00 168.25 172.25 133.15 5,401,947
Aug 12, 2003 168.75 169.75 167.50 168.50 130.25 1,968,209
Aug 11, 2003 168.00 169.25 166.00 168.00 129.86 3,174,546
Aug 8, 2003 165.00 169.00 161.00 167.75 129.67 3,785,702
Aug 7, 2003 163.50 164.00 161.25 163.00 126.00 3,894,368
Aug 6, 2003 170.50 170.50 162.25 163.75 126.58 8,457,870
Aug 5, 2003 168.75 172.00 166.00 171.75 132.76 5,565,611
Aug 4, 2003 167.50 171.00 166.50 169.50 131.02 5,415,684
Aug 1, 2003 175.00 175.00 169.75 171.00 132.18 4,557,998
Jul 31, 2003 167.75 176.25 167.75 172.75 133.53 12,862,420
Jul 30, 2003 168.75 168.75 164.00 168.75 130.44 5,299,859
Jul 29, 2003 168.00 171.25 166.00 167.50 129.48 7,007,222
Jul 28, 2003 166.00 169.50 164.00 169.00 130.64 6,813,489
Jul 25, 2003 165.25 170.50 163.00 170.50 131.80 8,307,441
Jul 24, 2003 169.75 169.75 166.50 168.00 129.86 6,391,032
Jul 23, 2003 174.50 174.50 162.75 169.00 130.64 9,564,177
Jul 22, 2003 170.00 173.00 168.50 173.00 133.73 3,797,638
Jul 21, 2003 170.00 175.50 168.00 171.00 132.18 6,531,521
Jul 18, 2003 174.75 175.25 171.50 174.75 135.08 4,078,479
Jul 17, 2003 175.00 179.00 171.25 174.75 135.08 4,820,829
Jul 16, 2003 180.75 181.50 175.25 179.00 138.37 7,264,852
Jul 15, 2003 180.75 181.50 176.25 181.00 139.91 10,752,386
Jul 14, 2003 174.00 182.75 173.00 179.00 138.37 6,921,185
Jul 11, 2003 168.00 173.25 166.50 171.75 132.76 5,571,632
Jul 10, 2003 171.00 172.00 168.75 169.75 131.22 4,955,835
Jul 9, 2003 169.00 174.00 168.00 170.00 131.41 6,216,863
Jul 8, 2003 165.00 172.00 165.00 168.75 130.44 4,823,232
Jul 7, 2003 161.00 168.00 160.75 167.50 129.48 4,560,089
Jul 4, 2003 161.25 163.50 160.00 161.00 124.45 2,938,174
Jul 3, 2003 154.00 163.25 154.00 163.00 126.00 17,175,857
Jul 2, 2003 150.00 156.50 150.00 154.50 119.43 7,776,853
Jul 1, 2003 154.50 156.25 140.25 147.75 114.21 13,246,441
Jun 30, 2003 152.75 157.75 151.50 151.50 117.11 2,894,400
Jun 27, 2003 157.25 159.75 154.25 155.75 120.39 3,863,985
Jun 26, 2003 148.00 156.50 148.00 155.00 119.81 2,652,177
Jun 25, 2003 151.50 159.50 150.50 151.50 117.11 6,147,791
Jun 24, 2003 158.00 158.25 150.50 153.00 118.27 5,678,962
Jun 23, 2003 161.00 161.75 157.50 158.50 122.52 3,660,734
Jun 20, 2003 161.00 161.00 157.00 159.50 123.29 1,742,461
Jun 19, 2003 162.00 165.25 158.00 160.25 123.87 7,213,037
Jun 18, 2003 165.50 168.25 162.00 166.00 128.32 4,807,050
Jun 17, 2003 156.00 170.00 156.00 166.25 128.51 5,862,313
Jun 16, 2003 156.25 159.75 153.00 159.00 122.91 3,424,335
Jun 13, 2003 161.00 161.00 155.75 157.00 121.36 5,681,725
Jun 12, 2003 163.00 164.00 156.00 159.75 123.49 5,678,999
Jun 11, 2003 160.00 163.75 157.00 163.00 126.00 6,267,481
Jun 10, 2003 163.00 163.00 158.25 162.75 125.80 5,234,786
Jun 9, 2003 167.75 171.50 161.00 163.00 126.00 5,589,142
Jun 6, 2003 155.25 176.00 155.25 169.25 130.83 18,199,019
Jun 5, 2003 152.50 159.00 151.00 155.25 120.01 11,177,620
Jun 4, 2003 142.25 153.00 142.25 150.00 115.95 10,334,691
Jun 3, 2003 143.00 147.25 142.00 145.25 112.28 7,934,337
Jun 2, 2003 144.00 149.75 142.75 147.00 113.63 7,517,221
May 30, 2003 137.50 148.00 135.00 140.75 108.80 10,969,114
May 29, 2003 133.00 139.25 132.00 138.00 106.67 5,085,024
May 28, 2003 130.00 134.75 129.00 133.00 102.81 3,598,233
May 27, 2003 127.00 132.00 125.75 130.00 100.49 5,475,015
May 26, 2003 128.00 128.00 128.00 128.00 98.94 -
May 23, 2003 131.00 133.00 127.00 128.00 98.94 4,128,419
May 22, 2003 122.25 131.25 122.25 131.25 101.46 6,487,665
May 21, 2003 133.50 134.00 122.25 123.50 95.46 8,585,335
May 20, 2003 136.25 136.50 131.25 133.00 102.81 5,291,269
May 19, 2003 140.00 143.25 134.00 137.50 106.29 4,868,368
May 16, 2003 138.00 143.75 138.00 143.25 110.73 3,567,610
May 15, 2003 137.50 141.50 137.50 140.00 108.22 2,716,403
May 14, 2003 135.75 140.00 133.00 137.50 106.29 5,187,352
May 13, 2003 138.50 138.50 132.50 136.50 105.51 4,359,717
May 12, 2003 136.25 139.00 132.50 138.50 107.06 4,194,902
May 9, 2003 137.50 138.75 133.00 136.25 105.32 6,373,878
May 8, 2003 144.00 144.00 134.00 136.25 105.32 10,629,153
May 7, 2003 149.00 149.00 141.50 144.00 111.31 9,518,434
May 6, 2003 134.50 148.50 133.25 148.00 114.40 15,396,273
May 5, 2003 135.00 135.00 135.00 135.00 104.35 -
May 2, 2003 125.00 136.75 125.00 135.00 104.35 12,332,935
May 1, 2003 126.50 127.00 122.00 124.50 96.24 3,531,459
Apr 30, 2003 123.50 126.75 120.00 126.50 97.78 9,156,212
Apr 29, 2003 121.00 128.00 120.00 122.00 94.31 5,008,736
Apr 28, 2003 116.50 123.00 115.00 122.00 94.31 5,709,333
Apr 25, 2003 117.75 119.00 115.50 116.50 90.05 5,626,708
Apr 24, 2003 123.00 123.50 117.50 118.50 91.60 7,491,934
Apr 23, 2003 120.50 127.00 120.50 125.25 96.82 8,177,322
Apr 22, 2003 117.00 120.25 117.00 120.00 92.76 5,699,072
Apr 21, 2003 120.25 120.25 120.25 120.25 92.95 -
Apr 18, 2003 120.25 120.25 120.25 120.25 92.95 -
Apr 17, 2003 121.50 121.50 118.75 120.25 92.95 4,744,769
Apr 16, 2003 124.75 130.00 121.00 122.25 94.50 13,197,361
Apr 15, 2003 121.00 124.75 119.00 124.00 95.85 5,096,109
Apr 14, 2003 118.00 119.25 115.50 117.25 90.63 3,702,037
Apr 11, 2003 116.00 118.75 115.50 116.75 90.25 3,755,090
Apr 10, 2003 114.00 118.00 112.75 115.50 89.28 5,590,704
Apr 9, 2003 118.25 119.00 114.50 115.25 89.09 9,582,543
Apr 8, 2003 120.00 124.25 119.75 121.00 93.53 9,452,144
Apr 7, 2003 115.00 125.50 115.00 124.25 96.04 6,428,939
Apr 4, 2003 110.25 117.50 110.25 115.75 89.47 4,925,250
Apr 3, 2003 115.50 116.50 105.00 110.25 85.22 13,057,873
Apr 2, 2003 105.50 117.75 105.50 114.50 88.51 10,055,052
Apr 1, 2003 104.00 110.00 102.00 105.50 81.55 4,989,733
Mar 31, 2003 108.00 108.00 101.00 104.00 80.39 5,356,063
Mar 28, 2003 113.75 113.75 105.00 108.50 83.87 5,789,581
Mar 27, 2003 117.00 117.00 112.25 112.50 86.96 4,716,544
Mar 26, 2003 120.75 120.75 116.25 118.00 91.21 6,331,636
Mar 25, 2003 118.50 124.50 111.50 122.00 94.31 7,441,376
Mar 24, 2003 125.00 125.00 118.00 118.50 91.60 8,841,910
Mar 21, 2003 116.00 126.50 116.00 125.00 96.62 17,153,308
Mar 20, 2003 119.75 120.50 113.50 116.50 90.05 5,324,477
Mar 19, 2003 117.50 120.75 110.00 118.75 91.79 8,934,524
Mar 18, 2003 109.00 126.75 109.00 117.50 90.83 26,462,161
Mar 17, 2003 97.25 112.50 96.25 109.75 84.84 11,942,150
Mar 14, 2003 96.00 103.00 95.50 102.50 79.23 8,235,101
Mar 13, 2003 89.00 95.75 87.75 93.25 72.08 9,279,758
Mar 12, 2003 93.50 93.50 85.00 86.00 66.48 10,824,039
Mar 11, 2003 94.00 96.00 89.00 91.00 70.34 8,643,922
Mar 10, 2003 96.50 98.50 94.50 95.00 73.43 7,700,976
Mar 7, 2003 97.00 97.25 93.50 94.75 73.24 5,095,317
Mar 6, 2003 97.00 98.75 95.00 97.75 75.56 9,653,489
Mar 5, 2003 99.50 102.00 95.00 96.25 74.40 11,785,474
Mar 4, 2003 105.00 105.00 101.00 101.50 78.46 6,244,775
Mar 3, 2003 105.75 107.00 103.50 104.75 80.97 7,653,668
Feb 28, 2003 104.25 105.50 100.00 104.25 80.58 6,958,434
Feb 27, 2003 102.25 106.25 100.75 103.50 80.00 6,423,613
Feb 26, 2003 104.75 106.50 99.75 101.25 78.27 8,824,715
Feb 25, 2003 110.00 111.00 102.00 103.00 79.62 8,925,637
Feb 24, 2003 111.50 112.25 110.00 110.50 85.42 7,456,479
Feb 21, 2003 113.00 114.00 110.00 112.75 87.16 5,774,198
Feb 20, 2003 114.50 117.50 112.75 113.00 87.35 6,175,339
Feb 19, 2003 112.75 116.75 112.75 115.50 89.28 5,843,285
Feb 18, 2003 114.25 120.50 112.00 115.75 89.47 8,911,408
Feb 17, 2003 114.00 114.50 110.75 114.25 88.31 5,780,366
Feb 14, 2003 108.50 112.50 107.25 109.75 84.84 8,958,980
Feb 13, 2003 112.75 114.00 108.00 111.00 85.80 9,085,611
Feb 12, 2003 117.00 117.00 111.25 112.75 87.16 6,838,901
Feb 11, 2003 111.00 118.75 111.00 118.00 91.21 5,767,094
Feb 10, 2003 116.50 118.00 110.00 112.00 86.58 8,169,229
Feb 7, 2003 113.50 117.00 112.00 116.25 89.86 8,317,885
Feb 6, 2003 114.25 119.00 113.75 114.50 88.51 6,533,651
Feb 5, 2003 112.00 117.50 110.25 117.50 90.83 7,936,303
Feb 4, 2003 116.00 119.00 112.25 114.00 88.12 7,717,312
Feb 3, 2003 114.25 121.25 114.25 119.75 92.57 7,345,427
Jan 31, 2003 111.25 114.75 111.00 114.25 88.31 6,466,875
Jan 30, 2003 106.00 118.25 106.00 116.00 89.67 15,177,179
Jan 29, 2003 107.25 109.50 100.00 105.25 81.36 11,652,292
Jan 28, 2003 112.75 115.25 108.50 110.00 85.03 7,535,311
Jan 27, 2003 115.25 115.50 107.50 112.00 86.58 12,334,676
Jan 24, 2003 118.00 121.50 114.00 115.25 89.09 6,800,506
Jan 23, 2003 122.50 122.50 114.25 117.75 91.02 5,032,327
Jan 22, 2003 125.00 125.00 118.00 121.25 93.73 10,142,998
Jan 21, 2003 128.00 130.50 123.00 127.25 98.36 6,016,891
Jan 20, 2003 132.50 132.50 125.00 128.00 98.94 3,512,148
Jan 17, 2003 135.00 136.50 130.25 130.50 100.88 8,252,807
Jan 16, 2003 134.00 139.00 131.00 137.25 106.09 5,190,648
Jan 15, 2003 135.30 140.75 134.00 136.00 105.13 7,704,758
Jan 14, 2003 134.25 138.00 133.00 138.00 106.67 7,499,252
Jan 13, 2003 138.05 138.50 133.25 134.00 103.58 5,362,024
Jan 10, 2003 132.25 141.00 131.50 140.00 108.22 9,729,682
Jan 9, 2003 133.00 139.50 132.25 138.50 107.06 5,170,888
Jan 8, 2003 139.00 140.00 131.00 136.25 105.32 4,450,954
Jan 7, 2003 143.25 144.00 135.00 138.00 106.67 6,085,123
Jan 6, 2003 140.25 144.50 135.75 144.25 111.50 8,031,430
Jan 3, 2003 146.25 148.75 142.00 145.00 112.08 4,085,260
Jan 2, 2003 136.00 143.00 136.00 143.00 110.54 4,645,894

Related Tickers

EZJ.L easyJet plc
540.60
-0.81%
 
WIZZ.L Wizz Air Holdings Plc
2,132.00
-0.28%
 
LHA.DE Deutsche Lufthansa AG
6.71
-0.47%
 
RYA.IR Ryanair Holdings plc
20.54
-1.68%
 
RYAAY Ryanair Holdings plc
142.55
+1.26%
 
AF.PA Air France-KLM SA
9.96
+0.26%
 
DLAKY Deutsche Lufthansa AG
7.27
-0.62%
 
EJTTF easyJet plc
6.28
0.00%
 
AAL American Airlines Group Inc.
14.23
-2.06%
 
NAS.OL Norwegian Air Shuttle ASA
16.15
+0.44%