NasdaqGM - Delayed Quote USD

Invesco QQQ Trust (QQQ)

423.41

-2.43

(-0.57%)

At close: April 18 at 4:00 PM EDT

419.86

-3.55

(-0.84%)

Pre-Market: 4:41 AM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jul 6, 2018	173.32	175.74	173.00	175.61	168.91	37,005,600
Jul 5, 2018	171.91	173.06	171.03	172.92	166.32	31,626,200
Jul 3, 2018	173.45	173.45	170.63	170.80	164.28	25,512,700
Jul 2, 2018	170.04	172.85	169.67	172.80	166.21	31,770,000
Jun 29, 2018	172.01	172.92	171.40	171.65	165.10	36,408,500
Jun 28, 2018	169.52	171.77	169.17	171.19	164.66	46,407,700
Jun 27, 2018	172.80	173.58	169.61	169.73	163.26	52,843,500
Jun 26, 2018	172.00	173.06	171.37	172.07	165.51	39,008,100
Jun 25, 2018	173.73	173.99	169.81	171.37	164.83	77,799,700
Jun 22, 2018	176.30	176.37	174.69	175.32	168.63	30,073,200
Jun 21, 2018	177.70	177.88	175.37	175.71	169.01	43,469,400
Jun 20, 2018	176.81	177.98	176.65	177.25	170.49	33,038,000
Jun 19, 2018	174.27	176.04	173.71	176.00	169.29	38,236,000
Jun 18, 2018	0.38 Dividend
Jun 18, 2018	175.49	176.65	174.94	176.50	169.77	31,633,200
Jun 15, 2018	176.93	177.33	176.11	176.98	169.86	49,615,700
Jun 14, 2018	176.63	177.89	176.50	177.60	170.46	35,916,000
Jun 13, 2018	176.10	177.14	175.43	175.82	168.75	37,858,600
Jun 12, 2018	175.15	176.00	174.96	175.83	168.76	22,511,800
Jun 11, 2018	174.31	175.34	174.28	174.91	167.88	22,319,700
Jun 8, 2018	173.61	174.88	173.18	174.44	167.43	31,780,300
Jun 7, 2018	175.89	175.93	173.55	174.43	167.42	39,600,300
Jun 6, 2018	175.02	175.89	174.14	175.86	168.79	25,036,600
Jun 5, 2018	174.71	175.13	174.07	174.84	167.81	24,779,300
Jun 4, 2018	173.18	174.34	173.07	174.30	167.29	20,459,600
Jun 1, 2018	170.92	172.84	170.87	172.74	165.80	45,543,300
May 31, 2018	170.18	171.20	169.63	170.07	163.23	35,670,900
May 30, 2018	169.58	170.48	169.22	170.18	163.34	22,665,800
May 29, 2018	168.95	169.92	167.96	168.97	162.18	41,220,500
May 25, 2018	169.53	170.33	169.21	169.72	162.90	27,460,500
May 24, 2018	169.55	169.85	167.84	169.55	162.73	27,696,500
May 23, 2018	166.90	169.62	166.88	169.60	162.78	26,557,800
May 22, 2018	169.17	169.45	167.88	168.18	161.42	19,477,700
May 21, 2018	168.76	169.50	167.68	168.40	161.63	22,954,600
May 18, 2018	167.68	168.26	167.21	167.46	160.73	26,217,900
May 17, 2018	168.39	169.61	167.51	168.33	161.56	27,480,200
May 16, 2018	168.09	169.37	168.01	168.98	162.19	22,941,200
May 15, 2018	168.41	168.50	166.98	167.87	161.12	49,361,600
May 14, 2018	169.85	170.82	169.47	169.75	162.93	21,821,700
May 11, 2018	169.42	169.86	168.72	169.46	162.65	24,688,800
May 10, 2018	168.42	169.74	168.29	169.62	162.80	27,067,600
May 9, 2018	166.37	168.00	165.78	167.88	161.13	29,122,700
May 8, 2018	165.89	166.43	164.86	166.07	159.39	26,040,200
May 7, 2018	165.64	166.78	165.51	166.24	159.56	32,500,200
May 4, 2018	161.10	165.25	160.98	164.87	158.24	41,543,200
May 3, 2018	161.00	162.40	159.22	161.80	155.30	60,337,100
May 2, 2018	163.06	163.57	161.63	161.82	155.31	38,646,800
May 1, 2018	160.52	162.80	160.14	162.78	156.24	36,513,500
Apr 30, 2018	162.47	163.48	160.54	160.94	154.47	35,615,300
Apr 27, 2018	164.37	164.41	161.17	162.09	155.57	51,043,400
Apr 26, 2018	160.70	162.53	160.18	161.99	155.48	43,005,500
Apr 25, 2018	158.74	159.31	156.47	158.65	152.27	52,089,300
Apr 24, 2018	162.66	162.91	157.39	158.46	152.09	70,256,800
Apr 23, 2018	163.09	163.73	161.02	161.89	155.38	33,040,600
Apr 20, 2018	164.49	164.61	161.73	162.30	155.78	49,197,100
Apr 19, 2018	165.60	165.99	164.34	164.91	158.28	34,705,700
Apr 18, 2018	166.10	167.00	165.31	166.44	159.75	29,573,900
Apr 17, 2018	164.24	166.46	163.91	166.10	159.42	35,536,100
Apr 16, 2018	162.50	163.19	161.48	162.60	156.06	28,180,800
Apr 13, 2018	163.02	163.26	160.67	161.37	154.88	44,604,900
Apr 12, 2018	161.25	162.77	161.16	162.21	155.69	30,467,900
Apr 11, 2018	160.20	162.00	160.10	160.28	153.84	41,622,100
Apr 10, 2018	160.21	161.73	159.07	161.21	154.73	48,296,800
Apr 9, 2018	157.98	160.88	157.46	157.73	151.39	41,810,400
Apr 6, 2018	158.88	160.46	155.88	156.63	150.33	59,870,900
Apr 5, 2018	161.33	161.58	159.48	160.65	154.19	43,054,900
Apr 4, 2018	154.22	160.23	154.04	159.74	153.32	65,768,700
Apr 3, 2018	156.87	157.92	154.44	157.26	150.94	64,090,000
Apr 2, 2018	158.99	159.74	153.88	155.51	149.26	85,549,400
Mar 29, 2018	158.10	161.71	156.63	160.13	153.69	68,692,600
Mar 28, 2018	158.17	159.78	156.04	157.25	150.93	89,369,700
Mar 27, 2018	165.62	165.62	157.68	159.08	152.68	78,889,100
Mar 26, 2018	161.72	164.60	159.16	164.40	157.79	57,481,500
Mar 23, 2018	162.61	163.30	158.43	158.51	152.14	80,110,400
Mar 22, 2018	164.61	165.77	162.59	162.80	156.26	66,607,300
Mar 21, 2018	167.21	168.76	166.19	166.92	160.21	43,863,500
Mar 20, 2018	167.17	168.04	166.61	167.65	160.91	34,075,700
Mar 19, 2018	0.28 Dividend
Mar 19, 2018	169.10	169.22	165.64	167.10	160.38	71,395,100
Mar 16, 2018	171.82	172.20	170.94	171.02	163.88	31,176,700
Mar 15, 2018	171.80	172.53	170.90	171.53	164.37	28,810,400
Mar 14, 2018	172.61	172.74	170.93	171.68	164.51	40,536,400
Mar 13, 2018	174.48	175.21	171.27	171.71	164.54	55,638,900
Mar 12, 2018	173.67	174.48	173.28	174.08	166.81	37,635,000
Mar 9, 2018	171.07	173.16	170.82	173.16	165.93	38,310,500
Mar 8, 2018	169.63	169.98	168.95	169.86	162.77	25,828,400
Mar 7, 2018	167.25	169.07	166.96	168.93	161.88	34,609,400
Mar 6, 2018	168.65	169.11	167.48	168.54	161.50	29,480,900
Mar 5, 2018	165.21	168.26	164.59	167.83	160.82	38,540,200
Mar 2, 2018	162.50	166.28	161.96	165.99	159.06	57,445,100
Mar 1, 2018	167.30	168.07	163.00	164.48	157.61	76,809,900
Feb 28, 2018	169.25	169.80	167.10	167.21	160.23	42,936,300
Feb 27, 2018	170.45	170.73	168.21	168.29	161.26	42,209,900
Feb 26, 2018	168.96	170.40	168.82	170.40	163.28	39,266,700
Feb 23, 2018	166.13	168.17	165.45	168.17	161.15	50,096,900
Feb 22, 2018	165.54	166.42	164.38	164.80	157.92	37,074,400
Feb 21, 2018	166.10	167.72	164.72	164.82	157.94	41,161,800
Feb 20, 2018	164.38	166.68	164.31	165.29	158.39	36,785,600
Feb 16, 2018	165.16	166.76	164.68	164.96	158.07	62,256,300
Feb 15, 2018	164.14	165.70	162.44	165.70	158.78	51,633,900
Feb 14, 2018	158.75	162.93	158.00	162.68	155.89	52,107,400
Feb 13, 2018	157.96	160.01	157.72	159.69	153.02	31,785,600
Feb 12, 2018	157.70	159.95	156.46	158.87	152.24	63,050,600
Feb 9, 2018	155.62	157.24	150.13	156.10	149.58	113,836,600
Feb 8, 2018	160.62	160.80	153.45	153.45	147.04	94,184,800
Feb 7, 2018	161.79	163.55	160.20	160.21	153.52	91,028,300
Feb 6, 2018	155.81	162.51	155.10	162.31	155.53	118,537,900
Feb 5, 2018	163.07	165.75	158.00	158.12	151.52	105,372,200
Feb 2, 2018	167.30	167.70	164.47	164.61	157.74	68,478,100
Feb 1, 2018	168.10	169.73	167.42	167.96	160.95	38,037,900
Jan 31, 2018	169.65	169.99	168.34	169.40	162.33	42,449,200
Jan 30, 2018	168.55	169.42	167.82	168.70	161.66	44,987,700
Jan 29, 2018	170.57	170.91	169.74	170.10	163.00	37,277,800
Jan 26, 2018	169.29	170.95	168.96	170.93	163.79	32,038,200
Jan 25, 2018	169.57	169.63	167.81	168.35	161.32	28,925,000
Jan 24, 2018	169.87	170.24	167.44	168.41	161.38	54,287,400
Jan 23, 2018	168.64	169.66	168.56	169.51	162.43	37,989,700
Jan 22, 2018	166.28	168.12	166.09	168.12	161.10	26,081,400
Jan 19, 2018	166.31	166.61	165.54	166.34	159.39	38,937,600
Jan 18, 2018	165.53	166.20	165.14	165.82	158.90	26,432,200
Jan 17, 2018	164.80	166.04	164.00	165.79	158.87	33,849,900
Jan 16, 2018	165.58	166.42	163.53	164.02	157.17	41,231,800
Jan 12, 2018	163.15	164.66	162.94	164.49	157.62	37,762,700
Jan 11, 2018	162.46	163.30	162.21	163.29	156.47	20,473,500
Jan 10, 2018	161.84	162.21	161.12	162.18	155.41	34,004,000
Jan 9, 2018	162.87	163.04	162.07	162.56	155.77	24,782,400
Jan 8, 2018	161.92	162.63	161.86	162.55	155.76	23,159,100
Jan 5, 2018	161.07	162.03	160.77	161.92	155.16	26,992,300
Jan 4, 2018	160.58	160.79	160.08	160.31	153.62	24,776,100
Jan 3, 2018	158.64	160.17	158.61	160.03	153.35	29,383,600
Jan 2, 2018	156.56	158.53	156.17	158.49	151.87	32,573,300
Dec 29, 2017	156.87	156.90	155.70	155.76	149.26	33,186,000
Dec 28, 2017	157.04	157.07	156.54	156.73	150.19	25,393,800
Dec 27, 2017	156.53	156.96	156.39	156.54	150.00	22,388,200
Dec 26, 2017	156.49	156.72	155.95	156.52	149.98	21,918,700
Dec 22, 2017	157.31	157.43	156.95	157.37	150.80	23,330,400
Dec 21, 2017	157.75	158.25	157.37	157.55	150.97	18,638,700
Dec 20, 2017	158.25	158.28	156.91	157.53	150.95	38,972,600
Dec 19, 2017	158.34	158.50	157.26	157.70	151.11	31,415,000
Dec 18, 2017	0.33 Dividend
Dec 18, 2017	158.36	158.77	158.07	158.64	152.02	26,844,500
Dec 15, 2017	156.49	157.82	156.23	157.65	150.75	49,816,200
Dec 14, 2017	156.26	156.66	155.71	155.88	149.06	24,594,700
Dec 13, 2017	156.32	156.49	155.76	155.99	149.16	24,418,500
Dec 12, 2017	155.83	156.15	155.36	155.69	148.88	20,310,300
Dec 11, 2017	154.77	155.95	154.76	155.90	149.08	20,821,500
Dec 8, 2017	155.15	155.53	154.46	154.70	147.93	28,081,700
Dec 7, 2017	153.49	154.46	153.33	154.02	147.28	32,666,200
Dec 6, 2017	152.24	153.74	152.06	153.50	146.78	28,647,800
Dec 5, 2017	152.68	154.55	152.10	152.81	146.12	40,604,200
Dec 4, 2017	155.46	155.63	152.56	152.71	146.03	51,319,100
Dec 1, 2017	154.20	155.24	152.26	154.49	147.73	59,015,800
Nov 30, 2017	154.51	155.45	154.15	155.15	148.36	56,595,500
Nov 29, 2017	156.41	156.45	153.12	153.86	147.13	71,986,300
Nov 28, 2017	156.54	156.69	155.70	156.59	149.74	25,227,300
Nov 27, 2017	156.21	156.56	155.83	156.19	149.36	22,653,400
Nov 24, 2017	155.85	156.31	155.76	156.26	149.42	8,280,600
Nov 22, 2017	155.64	155.84	155.34	155.69	148.88	17,299,000
Nov 21, 2017	154.56	155.57	154.49	155.50	148.70	20,147,800
Nov 20, 2017	154.06	154.20	153.61	153.83	147.10	21,143,900
Nov 17, 2017	154.58	154.69	153.80	153.95	147.21	28,725,800
Nov 16, 2017	153.36	154.89	153.33	154.54	147.78	34,790,600
Nov 15, 2017	152.65	153.00	151.78	152.59	145.91	24,808,000
Nov 14, 2017	153.33	153.50	152.57	153.31	146.60	25,173,800
Nov 13, 2017	153.10	154.07	153.10	153.87	147.14	12,522,400
Nov 10, 2017	153.33	153.80	153.06	153.68	146.96	20,150,800
Nov 9, 2017	153.23	153.77	152.11	153.69	146.97	40,594,500
Nov 8, 2017	153.80	154.54	153.62	154.50	147.74	17,373,500
Nov 7, 2017	153.67	154.08	153.34	153.88	147.15	21,333,100
Nov 6, 2017	153.15	153.85	153.10	153.79	147.06	28,693,900
Nov 3, 2017	152.36	153.29	151.84	153.27	146.56	26,199,200
Nov 2, 2017	151.93	151.99	150.77	151.81	145.17	31,017,400
Nov 1, 2017	152.76	152.83	151.50	152.10	145.44	29,481,600
Oct 31, 2017	152.07	152.37	151.63	152.15	145.49	26,319,300
Oct 30, 2017	151.13	152.19	150.99	151.58	144.95	31,733,400
Oct 27, 2017	149.43	151.52	149.20	151.24	144.62	60,165,100
Oct 26, 2017	147.34	147.71	146.92	146.96	140.53	28,230,200
Oct 25, 2017	147.70	148.18	146.33	147.43	140.98	36,179,100
Oct 24, 2017	148.03	148.30	147.44	147.99	141.51	20,289,500
Oct 23, 2017	149.02	149.03	147.53	147.74	141.28	29,297,100
Oct 20, 2017	148.91	149.04	148.53	148.71	142.20	30,173,300
Oct 19, 2017	147.99	148.33	147.27	148.31	141.82	27,680,300
Oct 18, 2017	149.19	149.21	148.64	148.86	142.35	17,218,200
Oct 17, 2017	148.80	149.06	148.57	149.04	142.52	13,138,200
Oct 16, 2017	148.71	148.89	148.39	148.85	142.34	21,809,400
Oct 13, 2017	148.37	148.51	147.78	148.34	141.85	18,409,900
Oct 12, 2017	147.82	148.35	147.62	147.77	141.30	14,513,500
Oct 11, 2017	147.53	148.07	147.34	148.04	141.56	12,439,100
Oct 10, 2017	147.99	148.14	146.95	147.60	141.14	19,223,100
Oct 9, 2017	147.85	148.01	147.30	147.49	141.04	13,704,800
Oct 6, 2017	146.96	147.66	146.96	147.66	141.20	23,561,100
Oct 5, 2017	146.56	147.54	146.41	147.46	141.01	31,562,400
Oct 4, 2017	145.61	146.34	145.47	146.03	139.64	26,381,100
Oct 3, 2017	145.77	146.06	145.45	145.89	139.51	19,715,200
Oct 2, 2017	145.67	146.17	144.93	145.58	139.21	27,351,300
Sep 29, 2017	144.70	145.56	144.32	145.45	139.09	43,102,400
Sep 28, 2017	144.11	144.56	143.78	144.41	138.09	24,149,400
Sep 27, 2017	143.93	145.00	143.57	144.46	138.14	33,249,400
Sep 26, 2017	143.53	143.80	142.67	143.17	136.91	29,628,800
Sep 25, 2017	143.75	143.83	142.10	142.80	136.55	54,947,700
Sep 22, 2017	144.00	144.53	143.85	144.32	138.01	21,702,400
Sep 21, 2017	145.25	145.26	143.95	144.46	138.14	28,841,800
Sep 20, 2017	145.75	145.91	144.23	145.35	138.99	34,236,200
Sep 19, 2017	145.81	146.01	145.31	145.80	139.42	20,871,200
Sep 18, 2017	0.32 Dividend
Sep 18, 2017	145.91	146.37	145.11	145.55	139.18	24,858,200
Sep 15, 2017	145.53	146.59	145.29	146.06	139.36	46,422,400
Sep 14, 2017	145.85	146.29	145.47	145.56	138.89	35,296,400
Sep 13, 2017	145.97	146.44	145.73	146.42	139.71	28,450,900
Sep 12, 2017	146.28	146.41	145.53	146.22	139.52	30,256,700
Sep 11, 2017	145.34	146.12	145.30	145.87	139.18	27,126,300
Sep 8, 2017	145.28	145.35	144.06	144.21	137.60	27,890,100
Sep 7, 2017	145.40	145.84	144.94	145.47	138.80	22,721,100
Sep 6, 2017	145.06	145.46	144.08	145.13	138.48	30,722,700
Sep 5, 2017	145.57	145.88	143.60	144.69	138.06	44,794,300
Sep 1, 2017	146.39	146.59	145.61	146.00	139.31	22,293,600
Aug 31, 2017	145.06	146.21	144.98	146.20	139.50	38,480,700
Aug 30, 2017	143.09	144.89	143.00	144.65	138.02	33,642,700
Aug 29, 2017	141.19	143.21	141.06	142.97	136.42	24,498,300
Aug 28, 2017	142.40	142.74	141.95	142.41	135.88	15,362,100
Aug 25, 2017	142.82	143.18	141.78	141.97	135.46	26,380,400
Aug 24, 2017	143.01	143.17	141.47	142.27	135.75	38,160,800
Aug 23, 2017	142.48	143.01	142.38	142.69	136.15	25,702,300
Aug 22, 2017	141.81	143.35	141.76	143.20	136.63	36,294,200
Aug 21, 2017	141.22	141.53	140.18	141.05	134.58	37,111,500
Aug 18, 2017	141.41	142.20	140.65	141.23	134.76	60,751,900
Aug 17, 2017	143.72	143.94	141.33	141.33	134.85	70,191,000
Aug 16, 2017	144.39	144.96	143.80	144.28	137.67	31,913,000
Aug 15, 2017	144.29	144.30	143.64	144.03	137.43	25,509,200
Aug 14, 2017	143.23	144.15	143.19	143.93	137.33	34,161,000
Aug 11, 2017	141.22	142.41	140.90	142.10	135.59	45,862,500
Aug 10, 2017	143.30	143.40	140.89	141.03	134.56	63,331,700
Aug 9, 2017	143.12	144.19	142.79	144.12	137.51	36,169,500
Aug 8, 2017	144.28	145.47	143.90	144.31	137.69	30,810,400
Aug 7, 2017	143.91	144.56	143.71	144.56	137.93	17,933,900
Aug 4, 2017	143.71	143.97	143.06	143.65	137.06	29,472,900
Aug 3, 2017	144.09	144.17	143.13	143.39	136.82	27,112,800
Aug 2, 2017	144.49	144.52	142.61	143.95	137.35	41,769,700
Aug 1, 2017	143.72	143.76	143.12	143.56	136.98	20,149,400
Jul 31, 2017	144.25	144.43	142.92	143.23	136.66	33,848,600
Jul 28, 2017	143.10	144.08	142.87	143.84	137.25	38,013,200
Jul 27, 2017	145.82	145.96	142.30	143.96	137.36	80,665,900
Jul 26, 2017	144.76	144.95	144.53	144.87	138.23	18,610,600
Jul 25, 2017	144.29	144.74	144.01	144.40	137.78	28,120,900
Jul 24, 2017	144.09	144.87	143.92	144.77	138.13	26,712,700
Jul 21, 2017	143.64	144.11	143.35	144.11	137.50	39,697,100
Jul 20, 2017	144.35	144.44	143.52	144.17	137.56	36,139,400
Jul 19, 2017	143.56	144.19	143.50	143.98	137.38	33,752,300
Jul 18, 2017	142.09	143.17	141.64	143.14	136.58	25,748,500
Jul 17, 2017	142.27	142.69	141.92	142.19	135.67	25,343,200
Jul 14, 2017	141.64	142.30	141.19	142.12	135.60	34,544,800
Jul 13, 2017	140.87	141.35	140.60	141.01	134.55	31,073,600
Jul 12, 2017	140.24	140.86	139.96	140.70	134.25	36,045,800
Jul 11, 2017	138.46	139.22	137.94	139.05	132.68	31,517,700
Jul 10, 2017	137.85	138.99	137.50	138.66	132.30	24,853,500
Jul 7, 2017	136.75	138.13	136.74	137.76	131.44	36,970,400
Jul 6, 2017	136.48	137.06	135.80	136.29	130.04	48,430,500
Jul 5, 2017	136.62	137.90	136.16	137.53	131.22	42,116,600
Jul 3, 2017	138.27	138.43	136.10	136.19	129.95	32,797,000
Jun 30, 2017	137.98	138.67	137.19	137.64	131.33	68,898,300
Jun 29, 2017	139.44	139.44	136.25	137.59	131.28	88,769,400
Jun 28, 2017	138.54	140.14	137.74	140.02	133.60	57,427,200
Jun 27, 2017	140.05	140.22	138.02	138.03	131.70	65,957,800
Jun 26, 2017	142.05	142.29	140.27	140.58	134.14	34,411,100
Jun 23, 2017	140.54	141.42	140.15	141.24	134.76	21,654,300
Jun 22, 2017	140.96	141.22	140.34	140.70	134.25	24,099,100
Jun 21, 2017	139.68	140.81	139.59	140.74	134.29	35,743,400
Jun 20, 2017	140.32	140.50	139.31	139.36	132.97	40,935,100
Jun 19, 2017	139.49	140.59	139.28	140.46	134.02	39,626,500
Jun 16, 2017	0.38 Dividend
Jun 16, 2017	138.68	138.78	137.64	138.15	131.82	48,087,400
Jun 15, 2017	138.34	139.28	137.49	139.13	132.39	55,145,200
Jun 14, 2017	140.93	140.93	138.62	139.75	132.98	60,093,800
Jun 13, 2017	140.01	140.56	139.28	140.36	133.56	51,193,000
Jun 12, 2017	138.80	139.48	137.47	139.23	132.49	104,454,000
Jun 9, 2017	143.74	143.90	138.11	139.98	133.20	109,783,700
Jun 8, 2017	143.74	143.80	142.79	143.57	136.62	25,417,400
Jun 7, 2017	143.26	143.54	142.60	143.42	136.47	18,842,400
Jun 6, 2017	143.26	143.73	142.65	142.86	135.94	22,393,000
Jun 5, 2017	143.45	143.68	143.23	143.43	136.48	15,727,500
Jun 2, 2017	142.34	143.49	142.11	143.46	136.51	37,222,900
Jun 1, 2017	141.58	141.90	140.98	141.84	134.97	20,120,700
May 31, 2017	141.84	141.84	140.57	141.29	134.45	33,229,400
May 30, 2017	141.15	141.51	141.06	141.34	134.49	20,306,400
May 26, 2017	141.00	141.28	140.81	141.22	134.38	13,851,600
May 25, 2017	140.31	141.33	140.01	140.97	134.14	23,928,600
May 24, 2017	139.56	139.85	139.17	139.78	133.01	15,891,900
May 23, 2017	139.41	139.42	138.78	139.14	132.40	19,687,500
May 22, 2017	138.15	139.07	138.10	139.00	132.27	19,509,700
May 19, 2017	137.75	138.42	137.66	137.84	131.16	36,730,100
May 18, 2017	136.02	137.72	135.87	137.26	130.61	41,319,900
May 17, 2017	138.51	138.77	136.05	136.07	129.48	55,642,200
May 16, 2017	139.40	139.64	138.99	139.62	132.86	21,786,000
May 15, 2017	138.66	139.12	138.53	139.04	132.31	20,481,300
May 12, 2017	138.35	138.63	138.23	138.60	131.89	19,738,600
May 11, 2017	138.02	138.33	137.38	138.29	131.59	27,232,100
May 10, 2017	138.40	138.45	137.91	138.40	131.70	20,499,400
May 9, 2017	138.05	138.63	137.93	138.32	131.62	28,426,100
May 8, 2017	137.61	137.84	137.33	137.84	131.16	13,279,900
May 5, 2017	137.39	137.54	136.88	137.54	130.88	19,330,700
May 4, 2017	136.97	137.43	136.56	137.04	130.40	14,630,100
May 3, 2017	137.12	137.17	136.62	136.99	130.35	23,827,600
May 2, 2017	137.37	137.49	137.02	137.43	130.77	18,345,100
May 1, 2017	136.44	137.38	136.38	137.20	130.55	24,815,500
Apr 28, 2017	136.29	136.34	135.77	135.99	129.40	22,771,900
Apr 27, 2017	135.27	135.75	135.19	135.75	129.17	16,136,500
Apr 26, 2017	135.18	135.51	134.86	134.94	128.40	25,398,500
Apr 25, 2017	134.60	135.37	134.48	135.13	128.58	19,384,400
Apr 24, 2017	134.03	134.29	133.80	134.16	127.66	22,469,900
Apr 21, 2017	132.71	132.76	132.22	132.56	126.14	22,454,900
Apr 20, 2017	132.02	132.88	131.82	132.59	126.17	21,977,900
Apr 19, 2017	131.85	132.29	131.31	131.49	125.12	17,764,800
Apr 18, 2017	131.04	131.66	130.95	131.28	124.92	12,841,100
Apr 17, 2017	130.77	131.50	130.72	131.48	125.11	13,325,500
Apr 13, 2017	130.74	131.51	130.38	130.40	124.08	23,683,000
Apr 12, 2017	131.43	131.54	130.78	130.92	124.58	15,955,200
Apr 11, 2017	131.90	132.10	130.50	131.45	125.08	33,778,400
Apr 10, 2017	132.10	132.57	131.66	132.02	125.63	15,619,300
Apr 7, 2017	132.00	132.37	131.50	131.97	125.58	16,743,100
Apr 6, 2017	132.10	132.39	131.70	132.04	125.64	18,832,200
Apr 5, 2017	132.70	133.48	131.72	131.97	125.58	32,011,200
Apr 4, 2017	131.92	132.53	131.87	132.51	126.09	13,400,000
Apr 3, 2017	132.49	132.81	131.56	132.30	125.89	23,700,300
Mar 31, 2017	132.28	132.74	132.13	132.38	125.97	19,841,400
Mar 30, 2017	132.20	132.61	132.08	132.47	126.05	16,092,400
Mar 29, 2017	131.73	132.30	131.59	132.25	125.84	13,710,000
Mar 28, 2017	130.84	132.03	130.55	131.64	125.26	23,721,900
Mar 27, 2017	129.70	131.07	129.40	130.84	124.50	18,472,400
Mar 24, 2017	130.78	131.29	130.13	130.63	124.30	22,967,600
Mar 23, 2017	130.52	130.88	130.14	130.36	124.05	20,311,700
Mar 22, 2017	129.85	130.82	129.68	130.69	124.36	29,177,900
Mar 21, 2017	132.31	132.43	129.73	129.81	123.52	35,841,900
Mar 20, 2017	131.65	132.11	131.46	131.81	125.43	10,105,200
Mar 17, 2017	0.27 Dividend
Mar 17, 2017	131.90	132.04	131.62	131.69	125.31	21,234,500
Mar 16, 2017	132.35	132.35	131.71	132.01	125.36	18,457,300
Mar 15, 2017	131.56	132.41	131.14	132.10	125.44	22,709,100
Mar 14, 2017	131.31	131.36	130.76	131.29	124.67	14,019,700
Mar 13, 2017	131.34	131.64	131.27	131.61	124.98	10,731,600
Mar 10, 2017	131.44	131.60	130.82	131.39	124.77	21,922,600
Mar 9, 2017	130.71	131.02	130.14	130.84	124.24	20,855,300
Mar 8, 2017	130.59	131.15	130.46	130.74	124.15	15,776,000
Mar 7, 2017	130.47	131.08	130.28	130.51	123.93	15,500,900
Mar 6, 2017	130.59	130.95	130.21	130.73	124.14	12,026,200
Mar 3, 2017	130.69	131.06	130.34	131.02	124.41	13,722,700
Mar 2, 2017	131.41	131.43	130.62	130.78	124.19	19,951,400
Mar 1, 2017	130.85	131.68	130.60	131.44	124.81	25,813,800
Feb 28, 2017	130.39	130.45	129.66	130.02	123.47	16,598,600
Feb 27, 2017	130.02	130.43	129.80	130.42	123.85	12,008,700
Feb 24, 2017	129.42	130.26	129.38	130.26	123.69	18,624,500
Feb 23, 2017	130.70	130.70	129.49	130.01	123.46	17,489,000
Feb 22, 2017	130.33	130.59	130.11	130.50	123.92	12,110,900
Feb 21, 2017	130.06	130.53	129.99	130.45	123.87	18,479,600
Feb 17, 2017	129.06	129.82	129.04	129.81	123.27	15,563,700
Feb 16, 2017	129.37	129.63	128.92	129.25	122.73	15,098,300
Feb 15, 2017	128.44	129.35	128.37	129.29	122.77	17,891,400
Feb 14, 2017	128.15	128.54	127.74	128.53	122.05	16,333,500
Feb 13, 2017	127.77	128.26	127.72	128.10	121.64	19,120,200
Feb 10, 2017	127.24	127.56	127.02	127.38	120.96	13,915,700
Feb 9, 2017	126.63	127.24	126.56	126.96	120.56	17,542,700
Feb 8, 2017	126.12	126.68	125.88	126.50	120.12	12,569,100
Feb 7, 2017	126.09	126.55	125.97	126.29	119.92	17,541,100
Feb 6, 2017	125.47	125.85	125.35	125.83	119.49	11,630,100
Feb 3, 2017	125.45	125.81	125.33	125.68	119.34	16,957,200
Feb 2, 2017	125.21	125.70	124.86	125.32	119.00	15,101,400
Feb 1, 2017	125.45	125.68	124.86	125.43	119.11	22,861,900
Jan 31, 2017	124.38	124.60	123.85	124.57	118.29	19,091,100
Jan 30, 2017	125.38	125.38	124.13	124.82	118.53	25,006,700
Jan 27, 2017	125.83	125.92	125.39	125.80	119.46	15,053,000
Jan 26, 2017	125.60	125.82	125.34	125.56	119.23	16,052,200
Jan 25, 2017	124.96	125.46	124.85	125.43	119.11	15,036,200
Jan 24, 2017	123.59	124.37	123.38	124.18	117.92	17,640,900
Jan 23, 2017	123.17	123.53	122.57	123.35	117.13	17,434,200
Jan 20, 2017	123.52	123.83	122.92	123.25	117.04	22,091,000
Jan 19, 2017	123.22	123.65	122.72	122.98	116.78	12,710,700
Jan 18, 2017	122.97	123.16	122.66	123.04	116.84	12,499,700
Jan 17, 2017	122.84	123.03	122.43	122.79	116.60	14,538,500
Jan 13, 2017	122.80	123.37	122.80	123.16	116.95	16,930,800
Jan 12, 2017	122.49	122.82	121.60	122.74	116.55	19,622,500
Jan 11, 2017	122.65	122.93	122.02	122.93	116.73	20,686,000
Jan 10, 2017	122.38	122.97	122.10	122.60	116.42	16,176,600
Jan 9, 2017	122.03	122.55	121.95	122.33	116.16	18,909,200
Jan 6, 2017	121.00	122.25	120.69	121.93	115.78	24,074,300
Jan 5, 2017	120.10	120.95	120.10	120.87	114.78	20,644,300
Jan 4, 2017	119.67	120.41	119.66	120.19	114.13	19,749,100
Jan 3, 2017	119.27	119.99	118.89	119.54	113.51	22,307,600
Dec 30, 2016	119.94	119.95	118.14	118.48	112.51	41,749,000
Dec 29, 2016	119.85	120.13	119.33	119.71	113.68	13,267,500
Dec 28, 2016	121.08	121.19	119.80	119.88	113.84	17,975,200
Dec 27, 2016	120.46	121.52	120.41	120.82	114.73	16,110,600
Dec 23, 2016	119.92	120.25	119.81	120.20	114.14	9,007,500
Dec 22, 2016	120.47	120.50	119.65	120.12	114.06	16,645,000
Dec 21, 2016	120.60	120.68	120.19	120.46	114.39	7,079,300
Dec 20, 2016	120.47	120.77	120.33	120.55	114.47	11,461,800
Dec 19, 2016	119.72	120.83	119.55	120.09	114.04	21,138,700
Dec 16, 2016	0.36 Dividend
Dec 16, 2016	120.34	120.58	119.36	119.60	113.57	26,283,900
Dec 15, 2016	120.37	121.11	120.08	120.40	113.99	22,762,300
Dec 14, 2016	120.61	121.00	119.86	120.21	113.81	28,746,000
Dec 13, 2016	119.32	121.11	119.32	120.46	114.05	54,477,900
Dec 12, 2016	118.97	119.21	118.47	118.96	112.63	23,259,300
Dec 9, 2016	119.01	119.54	119.00	119.50	113.14	21,863,100
Dec 8, 2016	118.41	118.87	118.18	118.57	112.26	18,578,400
Dec 7, 2016	116.64	118.51	116.29	118.36	112.06	26,622,400
Dec 6, 2016	116.93	117.08	116.39	116.88	110.66	27,293,300
Dec 5, 2016	116.30	117.06	115.77	116.60	110.40	21,419,700
Dec 2, 2016	115.54	116.16	115.22	115.70	109.54	32,876,800
Dec 1, 2016	117.46	117.47	115.29	115.47	109.33	39,796,600
Nov 30, 2016	119.09	119.13	117.46	117.50	111.25	30,405,300
Nov 29, 2016	118.64	119.51	118.30	118.94	112.61	18,553,000
Nov 28, 2016	118.65	119.08	118.41	118.53	112.22	13,479,000
Nov 25, 2016	118.56	118.85	118.42	118.80	112.48	7,162,800
Nov 23, 2016	118.51	118.64	117.90	118.42	112.12	22,926,000
Nov 22, 2016	119.01	119.19	118.61	118.90	112.57	18,850,600
Nov 21, 2016	117.61	118.65	117.57	118.54	112.23	20,268,500
Nov 18, 2016	117.90	118.10	117.21	117.32	111.08	16,428,700
Nov 17, 2016	116.85	117.78	116.61	117.76	111.49	20,598,600
Nov 16, 2016	115.67	116.99	115.67	116.91	110.69	16,538,100
Nov 15, 2016	115.50	116.62	115.33	116.22	110.04	31,796,600
Nov 14, 2016	115.83	115.94	114.03	114.63	108.53	35,906,000
Nov 11, 2016	115.25	116.05	114.84	115.80	109.64	41,115,200
Nov 10, 2016	118.22	118.38	114.20	115.75	109.59	72,825,400
Nov 9, 2016	115.74	117.84	115.60	117.65	111.39	70,234,400
Nov 8, 2016	116.23	117.64	115.96	117.11	110.88	20,777,900
Nov 7, 2016	115.49	116.47	115.30	116.35	110.16	26,591,200
Nov 4, 2016	113.77	114.54	113.45	113.65	107.60	26,997,500
Nov 3, 2016	114.99	115.37	113.92	114.05	107.98	36,205,200
Nov 2, 2016	116.03	116.30	114.89	115.18	109.05	26,960,100
Nov 1, 2016	117.19	117.21	115.10	116.11	109.93	23,498,700
Oct 31, 2016	117.53	117.53	116.93	116.99	110.76	18,749,400
Oct 28, 2016	117.50	118.11	116.74	117.10	110.87	35,369,300
Oct 27, 2016	118.89	118.99	117.67	117.84	111.57	19,099,800
Oct 26, 2016	118.42	119.03	118.03	118.38	112.08	20,463,700
Oct 25, 2016	119.64	119.66	119.01	119.19	112.85	20,341,800
Oct 24, 2016	118.91	119.65	118.89	119.57	113.21	19,143,000
Oct 21, 2016	117.80	118.22	117.41	118.15	111.86	15,707,800
Oct 20, 2016	117.73	117.97	117.03	117.71	111.45	18,132,200
Oct 19, 2016	117.77	118.02	117.64	117.85	111.58	13,702,900
Oct 18, 2016	118.21	118.41	117.80	117.86	111.59	19,276,700
Oct 17, 2016	117.04	117.30	116.67	116.82	110.60	14,182,700
Oct 14, 2016	117.58	118.05	117.07	117.14	110.91	21,313,300
Oct 13, 2016	116.62	117.32	115.94	117.00	110.77	22,821,000
Oct 12, 2016	117.63	117.82	117.06	117.42	111.17	14,267,800
Oct 11, 2016	119.12	119.14	117.00	117.52	111.27	27,774,400
Oct 10, 2016	119.08	119.48	119.03	119.22	112.88	19,687,300
Oct 7, 2016	118.84	119.01	117.89	118.47	112.17	19,984,200
Oct 6, 2016	118.64	118.98	118.15	118.73	112.41	11,987,100
Oct 5, 2016	118.72	119.17	118.67	118.79	112.47	14,481,300
Oct 4, 2016	118.90	119.16	117.92	118.37	112.07	21,239,700
Oct 3, 2016	118.57	118.70	118.09	118.55	112.24	19,216,400
Sep 30, 2016	118.15	119.07	118.03	118.72	112.40	25,543,200
Sep 29, 2016	118.50	118.72	117.33	117.84	111.57	27,207,500
Sep 28, 2016	118.65	118.77	118.09	118.70	112.38	14,794,300
Sep 27, 2016	117.26	118.56	117.15	118.50	112.19	20,238,400
Sep 26, 2016	117.66	117.80	117.17	117.34	111.10	16,403,900
Sep 23, 2016	119.00	119.00	118.16	118.33	112.03	22,213,400
Sep 22, 2016	118.84	119.22	118.72	119.09	112.75	22,614,400
Sep 21, 2016	117.50	118.32	116.81	118.15	111.86	31,546,800
Sep 20, 2016	117.20	117.48	116.80	117.00	110.77	18,078,600
Sep 19, 2016	117.59	117.95	116.55	116.78	110.57	16,222,900
Sep 16, 2016	0.29 Dividend
Sep 16, 2016	117.22	117.41	116.71	117.29	111.05	27,596,500
Sep 15, 2016	115.87	117.82	115.86	117.64	111.10	38,521,400
Sep 14, 2016	115.41	116.47	115.38	115.84	109.40	28,221,800
Sep 13, 2016	115.75	116.09	114.73	115.29	108.88	45,863,900
Sep 12, 2016	113.64	116.49	113.63	116.33	109.86	39,646,000
Sep 9, 2016	116.25	116.51	114.26	114.28	107.93	50,813,300
Sep 8, 2016	117.57	117.60	116.92	117.23	110.71	20,125,300
Sep 7, 2016	117.96	118.12	117.47	117.92	111.37	17,546,900
Sep 6, 2016	117.32	117.85	117.06	117.85	111.30	18,525,200
Sep 2, 2016	117.32	117.56	116.68	117.12	110.61	18,088,200
Sep 1, 2016	116.48	116.88	115.91	116.74	110.25	20,944,700
Aug 31, 2016	116.38	116.56	115.95	116.44	109.97	16,169,800
Aug 30, 2016	116.75	117.09	116.16	116.56	110.08	19,843,300
Aug 29, 2016	116.81	117.25	116.79	116.94	110.44	11,184,900
Aug 26, 2016	116.65	117.54	116.08	116.78	110.29	23,896,000
Aug 25, 2016	116.50	116.97	116.36	116.61	110.13	24,266,300
Aug 24, 2016	117.48	117.64	116.41	116.80	110.31	17,728,700
Aug 23, 2016	117.81	118.01	117.51	117.56	111.03	11,997,900
Aug 22, 2016	117.09	117.55	116.87	117.35	110.83	14,500,600
Aug 19, 2016	117.08	117.52	116.76	117.26	110.74	18,743,000
Aug 18, 2016	117.15	117.46	116.95	117.29	110.77	10,036,300
Aug 17, 2016	117.08	117.30	116.43	117.26	110.74	15,980,300
Aug 16, 2016	117.48	117.49	117.03	117.05	110.54	14,161,400
Aug 15, 2016	117.35	117.97	117.31	117.70	111.16	11,777,800
Aug 12, 2016	116.92	117.21	116.79	117.20	110.69	19,379,000
Aug 11, 2016	117.02	117.37	116.78	117.12	110.61	12,969,800
Aug 10, 2016	116.99	117.02	116.31	116.62	110.14	14,688,400
Aug 9, 2016	116.74	117.29	116.67	116.92	110.42	13,276,500
Aug 8, 2016	116.84	116.87	116.28	116.65	110.17	12,358,200
Aug 5, 2016	116.26	117.04	116.13	116.78	110.29	23,196,600
Aug 4, 2016	115.30	115.78	115.03	115.67	109.24	12,835,300
Aug 3, 2016	114.87	115.35	114.80	115.34	108.93	15,011,300
Aug 2, 2016	115.67	115.77	114.22	114.96	108.57	21,278,400
Aug 1, 2016	115.31	116.13	115.17	115.84	109.40	13,990,100
Jul 29, 2016	115.24	115.54	114.87	115.23	108.83	22,385,300
Jul 28, 2016	114.76	115.11	114.40	114.98	108.59	16,939,700
Jul 27, 2016	114.75	114.88	114.10	114.58	108.21	27,646,100
Jul 26, 2016	113.62	114.20	113.22	113.79	107.47	21,223,800
Jul 25, 2016	113.56	113.69	113.28	113.66	107.34	12,968,100
Jul 22, 2016	113.26	113.78	112.91	113.65	107.33	20,003,400
Jul 21, 2016	113.52	113.74	112.87	113.18	106.89	18,885,400
Jul 20, 2016	112.74	113.65	112.60	113.44	107.14	24,997,900
Jul 19, 2016	112.15	112.48	111.93	112.13	105.90	18,936,700
Jul 18, 2016	111.87	112.74	111.85	112.54	106.29	20,713,900
Jul 15, 2016	112.24	112.30	111.55	111.80	105.59	17,999,300
Jul 14, 2016	111.96	112.19	111.70	111.98	105.76	20,871,000
Jul 13, 2016	111.75	111.82	111.21	111.22	105.04	21,107,800
Jul 12, 2016	111.61	111.79	111.34	111.49	105.29	21,906,100
Jul 11, 2016	110.67	111.34	110.66	110.93	104.76	20,218,500
Jul 8, 2016	109.20	110.36	109.02	110.30	104.17	29,457,900
Jul 7, 2016	108.40	108.86	108.11	108.62	102.58	19,161,700
Jul 6, 2016	106.91	108.35	106.57	108.30	102.28	24,579,300
Jul 5, 2016	107.51	107.66	106.84	107.42	101.45	21,167,900
Jul 1, 2016	107.49	108.48	107.45	108.08	102.07	19,902,800
Jun 30, 2016	106.49	107.61	106.13	107.54	101.56	36,300,800
Jun 29, 2016	105.28	106.53	105.23	106.31	100.40	31,356,700
Jun 28, 2016	103.35	104.51	103.30	104.46	98.65	28,260,600
Jun 27, 2016	103.60	103.60	101.75	102.22	96.54	48,222,600
Jun 24, 2016	104.90	106.50	104.06	104.29	98.49	68,012,700
Jun 23, 2016	108.07	108.79	107.62	108.77	102.72	18,714,200
Jun 22, 2016	107.56	108.19	107.15	107.24	101.28	22,724,200
Jun 21, 2016	107.30	107.72	107.10	107.50	101.53	22,804,100
Jun 20, 2016	107.73	108.24	107.08	107.16	101.20	20,562,800
Jun 17, 2016	0.29 Dividend
Jun 17, 2016	107.53	107.68	106.24	106.49	100.57	29,208,800
Jun 16, 2016	107.19	108.14	106.50	108.04	101.76	32,079,900
Jun 15, 2016	108.29	108.44	107.54	107.72	101.46	24,605,700
Jun 14, 2016	107.74	108.42	107.24	108.03	101.75	24,588,500
Jun 13, 2016	108.32	108.93	107.89	108.03	101.75	25,154,700
Jun 10, 2016	109.19	109.40	108.56	108.94	102.61	32,965,000
Jun 9, 2016	109.92	110.31	109.71	110.19	103.79	17,571,600
Jun 8, 2016	110.37	110.60	109.96	110.37	103.96	14,568,700
Jun 7, 2016	110.52	110.63	110.13	110.18	103.78	12,184,300
Jun 6, 2016	110.26	110.75	110.07	110.46	104.04	12,502,400
Jun 3, 2016	110.37	110.42	109.34	110.06	103.67	20,269,900
Jun 2, 2016	110.13	110.59	109.53	110.58	104.16	15,696,600
Jun 1, 2016	110.00	110.60	109.91	110.35	103.94	19,571,500
May 31, 2016	110.28	110.51	109.78	110.34	103.93	24,366,100
May 27, 2016	109.63	110.14	109.61	110.13	103.73	19,870,000
May 26, 2016	109.35	109.70	109.09	109.56	103.20	21,885,900
May 25, 2016	108.87	109.57	108.68	109.24	102.89	37,951,700
May 24, 2016	106.92	108.59	106.89	108.46	102.16	29,931,300
May 23, 2016	106.59	106.97	106.23	106.33	100.15	15,729,800
May 20, 2016	105.73	106.90	105.67	106.47	100.29	29,549,600
May 19, 2016	105.45	105.71	104.54	105.31	99.19	27,334,600
May 18, 2016	105.24	106.43	105.04	105.86	99.71	27,524,400
May 17, 2016	106.73	107.04	105.20	105.48	99.35	29,932,700
May 16, 2016	105.66	107.21	105.56	106.82	100.62	18,311,900
May 13, 2016	105.80	106.45	105.29	105.50	99.37	21,059,300
May 12, 2016	106.61	106.74	105.14	105.89	99.74	29,196,300
May 11, 2016	107.17	107.49	106.33	106.36	100.18	20,966,300
May 10, 2016	106.26	107.38	106.07	107.33	101.10	21,178,900
May 9, 2016	105.59	106.37	105.54	105.88	99.73	19,289,600
May 6, 2016	104.50	105.60	104.40	105.58	99.45	30,758,500
May 5, 2016	105.43	105.66	104.81	105.02	98.92	20,788,100
May 4, 2016	105.09	105.48	104.79	105.05	98.95	27,474,500
May 3, 2016	105.96	106.44	105.45	105.73	99.59	38,569,400
May 2, 2016	105.99	106.87	105.55	106.72	100.52	24,813,800
Apr 29, 2016	106.28	106.50	104.88	105.72	99.58	67,502,800
Apr 28, 2016	107.70	108.33	106.07	106.28	100.11	29,818,200
Apr 27, 2016	107.34	107.83	106.69	107.58	101.33	33,059,800
Apr 26, 2016	109.21	109.39	108.12	108.45	102.15	19,118,300
Apr 25, 2016	108.65	108.99	108.45	108.98	102.65	14,351,900
Apr 22, 2016	109.21	109.72	108.12	108.98	102.65	39,074,000
Apr 21, 2016	110.58	111.05	110.15	110.65	104.22	20,216,000
Apr 20, 2016	110.55	111.15	110.17	110.64	104.21	18,078,300
Apr 19, 2016	111.44	111.44	109.88	110.55	104.13	42,481,400
Apr 18, 2016	110.32	111.27	110.25	111.23	104.77	17,126,100
Apr 15, 2016	110.83	111.06	110.36	110.64	104.21	21,353,300
Apr 14, 2016	110.93	111.33	110.00	110.92	104.48	17,199,700
Apr 13, 2016	110.35	111.08	110.21	110.91	104.47	25,356,700
Apr 12, 2016	108.68	109.72	108.02	109.51	103.15	28,564,100
Apr 11, 2016	109.47	110.02	108.59	108.60	102.29	25,772,100
Apr 8, 2016	109.76	110.02	108.62	109.00	102.67	22,898,000
Apr 7, 2016	110.03	110.23	108.61	109.08	102.74	28,567,200
Apr 6, 2016	108.99	110.71	108.99	110.67	104.24	25,056,000
Apr 5, 2016	109.09	109.50	108.74	108.88	102.56	20,107,900
Apr 4, 2016	110.36	110.44	109.68	109.94	103.55	17,163,000
Apr 1, 2016	108.54	110.40	108.39	110.36	103.95	26,389,000
Mar 31, 2016	109.28	109.69	109.03	109.20	102.86	21,447,200
Mar 30, 2016	109.48	110.04	109.13	109.36	103.01	23,807,200
Mar 29, 2016	106.91	108.90	106.73	108.83	102.51	29,963,900
Mar 28, 2016	107.56	107.58	106.92	107.11	100.89	13,892,300
Mar 24, 2016	106.71	107.29	106.53	107.26	101.03	19,017,300
Mar 23, 2016	107.91	107.99	106.99	107.23	101.00	20,912,900
Mar 22, 2016	107.18	108.37	107.16	108.12	101.84	18,840,300
Mar 21, 2016	107.18	107.89	107.12	107.79	101.53	17,288,600
Mar 18, 2016	0.32 Dividend
Mar 18, 2016	107.46	107.64	106.80	107.37	101.13	37,682,300
Mar 17, 2016	107.27	107.77	106.87	107.52	100.97	29,623,700
Mar 16, 2016	106.37	107.86	106.34	107.58	101.03	31,693,100
Mar 15, 2016	106.29	106.75	105.95	106.63	100.14	26,524,600
Mar 14, 2016	106.09	106.92	106.06	106.67	100.18	25,374,900
Mar 11, 2016	105.79	106.49	105.46	106.49	100.01	31,454,000
Mar 10, 2016	105.26	105.86	103.31	104.66	98.29	44,236,100
Mar 9, 2016	104.54	104.84	103.96	104.82	98.44	31,047,400
Mar 8, 2016	104.30	105.21	103.97	104.15	97.81	28,898,500
Mar 7, 2016	105.13	105.74	104.27	105.02	98.63	25,861,200
Mar 4, 2016	105.75	106.35	104.97	105.67	99.24	31,655,400
Mar 3, 2016	105.72	105.75	104.87	105.63	99.20	25,474,600
Mar 2, 2016	105.66	105.85	105.01	105.83	99.39	29,209,800
Mar 1, 2016	103.48	105.79	103.16	105.79	99.35	37,699,800
Feb 29, 2016	103.33	104.10	102.50	102.50	96.26	27,553,900
Feb 26, 2016	104.35	104.37	103.18	103.43	97.13	30,925,000
Feb 25, 2016	102.76	103.56	101.84	103.56	97.26	29,389,300
Feb 24, 2016	100.39	102.68	99.77	102.55	96.31	40,739,100
Feb 23, 2016	102.68	102.96	101.51	101.58	95.40	29,869,700
Feb 22, 2016	102.58	103.38	102.48	103.28	96.99	23,979,100
Feb 19, 2016	100.84	101.94	100.62	101.63	95.44	28,257,900
Feb 18, 2016	102.82	102.84	101.20	101.33	95.16	38,991,500
Feb 17, 2016	100.96	102.64	100.70	102.50	96.26	41,766,500
Feb 16, 2016	99.47	100.23	98.85	100.23	94.13	40,565,900
Feb 12, 2016	97.64	98.12	96.73	98.02	92.05	49,186,500
Feb 11, 2016	95.46	97.32	95.19	96.55	90.67	76,839,200
Feb 10, 2016	97.43	98.69	96.62	96.69	90.80	59,421,700
Feb 9, 2016	95.33	97.78	95.18	96.32	90.46	73,778,400
Feb 8, 2016	96.29	97.05	94.84	96.62	90.74	91,673,100
Feb 5, 2016	101.29	101.33	97.72	98.12	92.15	70,749,900
Feb 4, 2016	101.39	102.46	100.44	101.65	95.46	49,321,600
Feb 3, 2016	102.83	102.83	99.88	101.66	95.47	61,572,900
Feb 2, 2016	103.93	103.97	101.84	102.15	95.93	44,928,100
Feb 1, 2016	103.63	104.80	103.23	104.41	98.05	32,750,300
Jan 29, 2016	101.97	104.17	101.94	104.13	97.79	54,245,100
Jan 28, 2016	102.25	102.29	100.26	102.00	95.79	47,641,500
Jan 27, 2016	102.55	102.99	100.15	100.58	94.46	54,524,700
Jan 26, 2016	102.66	103.59	101.76	103.15	96.87	36,143,900
Jan 25, 2016	103.40	103.99	102.14	102.23	96.01	38,881,500
Jan 22, 2016	102.88	103.81	102.53	103.77	97.45	42,229,800
Jan 21, 2016	101.18	102.35	99.82	100.85	94.71	61,660,100
Jan 20, 2016	99.47	101.83	97.25	100.75	94.62	86,675,000
Jan 19, 2016	102.21	102.37	99.88	101.06	94.91	56,563,800
Jan 15, 2016	100.62	101.94	99.51	100.84	94.70	91,443,900
Jan 14, 2016	102.30	104.98	100.67	104.07	97.73	78,445,700
Jan 13, 2016	105.97	106.23	101.74	101.90	95.70	69,870,700
Jan 12, 2016	105.33	106.08	104.08	105.54	99.12	46,734,200
Jan 11, 2016	104.75	105.06	102.73	104.33	97.98	50,024,100
Jan 8, 2016	105.63	106.29	103.90	104.01	97.68	69,344,000
Jan 7, 2016	105.95	107.29	104.81	104.87	98.49	61,386,300
Jan 6, 2016	107.41	108.89	107.41	108.26	101.67	41,891,100
Jan 5, 2016	110.04	110.18	108.80	109.31	102.66	38,795,200
Jan 4, 2016	109.45	109.60	108.12	109.50	102.83	50,807,600
Dec 31, 2015	112.87	113.08	111.84	111.86	105.05	29,886,800
Dec 30, 2015	114.20	114.24	113.25	113.27	106.37	19,520,100
Dec 29, 2015	113.20	114.55	113.13	114.30	107.34	27,725,700
Dec 28, 2015	112.32	112.55	111.51	112.53	105.68	19,183,600
Dec 24, 2015	112.61	112.90	112.54	112.59	105.74	11,468,600
Dec 23, 2015	112.36	112.69	112.16	112.61	105.76	25,656,900
Dec 22, 2015	111.64	111.94	111.05	111.78	104.98	26,540,300
Dec 21, 2015	110.87	111.07	110.05	111.05	104.29	26,432,800
Dec 18, 2015	0.34 Dividend
Dec 18, 2015	111.63	111.88	109.83	109.83	103.14	53,746,100
Dec 17, 2015	114.48	114.48	112.30	112.32	105.16	45,668,800
Dec 16, 2015	113.07	114.17	111.89	113.98	106.72	44,944,100
Dec 15, 2015	112.66	113.28	112.17	112.31	105.15	48,428,000
Dec 14, 2015	110.94	111.68	109.38	111.63	104.52	53,098,500
Dec 11, 2015	112.09	112.39	110.72	110.79	103.73	56,022,200
Dec 10, 2015	113.15	114.16	112.81	113.40	106.17	30,154,600
Dec 9, 2015	114.13	114.76	112.20	112.89	105.70	48,509,200
Dec 8, 2015	113.42	115.00	113.38	114.63	107.32	30,792,600
Dec 7, 2015	115.22	115.29	114.07	114.62	107.31	25,892,100
Dec 4, 2015	112.85	115.33	112.62	115.14	107.80	40,037,300
Dec 3, 2015	114.76	114.96	111.84	112.51	105.34	42,754,300
Dec 2, 2015	115.25	115.75	114.28	114.45	107.16	22,395,500
Dec 1, 2015	114.48	115.16	114.34	115.16	107.82	28,639,400
Nov 30, 2015	114.65	114.65	113.65	114.02	106.75	25,041,600
Nov 27, 2015	114.40	114.54	113.92	114.31	107.02	8,828,000
Nov 25, 2015	114.22	114.36	113.91	114.15	106.87	14,159,900
Nov 24, 2015	113.41	114.32	112.84	114.05	106.78	26,374,400
Nov 23, 2015	114.52	114.94	113.66	114.15	106.87	20,696,200
Nov 20, 2015	114.25	114.57	114.14	114.48	107.18	22,727,600
Nov 19, 2015	113.69	114.23	113.49	113.71	106.46	26,188,100
Nov 18, 2015	111.94	113.74	111.83	113.63	106.39	32,966,500
Nov 17, 2015	111.61	112.29	111.21	111.49	104.38	30,579,500
Nov 16, 2015	109.73	111.44	109.48	111.42	104.32	33,980,600
Nov 13, 2015	111.57	111.69	109.78	109.84	102.84	52,836,000
Nov 12, 2015	112.68	113.23	111.96	112.04	104.90	31,196,900
Nov 11, 2015	113.59	114.14	112.95	113.14	105.93	22,748,800
Nov 10, 2015	112.97	113.39	112.63	113.28	106.06	35,452,100
Nov 9, 2015	114.36	114.51	112.87	113.57	106.33	33,479,800
Nov 6, 2015	114.49	114.92	113.76	114.79	107.47	29,924,900
Nov 5, 2015	115.12	115.40	114.11	114.71	107.40	25,004,100
Nov 4, 2015	115.39	115.47	114.54	115.02	107.69	28,633,000
Nov 3, 2015	114.38	115.42	114.21	115.01	107.68	20,418,400
Nov 2, 2015	113.63	114.75	113.39	114.61	107.31	22,176,900
Oct 30, 2015	113.89	114.08	113.30	113.33	106.11	27,199,200
Oct 29, 2015	113.50	114.03	113.38	113.84	106.58	24,913,300
Oct 28, 2015	113.25	114.02	112.34	114.02	106.75	42,221,900
Oct 27, 2015	112.55	113.24	112.52	113.08	105.87	31,390,500
Oct 26, 2015	112.70	113.07	112.27	112.85	105.66	25,918,000
Oct 23, 2015	112.66	113.24	112.07	112.78	105.59	53,170,900
Oct 22, 2015	108.48	109.80	108.17	109.71	102.72	42,778,700
Oct 21, 2015	108.73	108.84	107.48	107.52	100.67	30,195,200
Oct 20, 2015	108.55	108.78	107.81	108.18	101.29	23,404,700
Oct 19, 2015	107.98	108.81	107.74	108.74	101.81	23,776,300
Oct 16, 2015	107.90	108.18	107.38	108.12	101.23	27,091,100
Oct 15, 2015	106.32	107.68	106.18	107.67	100.81	38,393,800
Oct 14, 2015	106.10	106.63	105.49	105.93	99.18	30,902,600
Oct 13, 2015	106.18	107.26	106.00	106.10	99.34	26,999,600
Oct 12, 2015	106.73	106.99	106.35	106.79	99.98	16,162,000
Oct 9, 2015	106.10	106.73	105.81	106.53	99.74	23,916,200
Oct 8, 2015	105.23	106.23	104.21	106.05	99.29	50,188,900
Oct 7, 2015	105.66	105.86	104.29	105.63	98.90	37,389,300
Oct 6, 2015	105.25	105.60	104.18	105.00	98.31	33,051,500
Oct 5, 2015	104.78	105.78	104.55	105.50	98.78	32,853,500
Oct 2, 2015	100.80	104.01	100.48	104.01	97.38	59,370,900
Oct 1, 2015	101.94	102.23	100.59	102.22	95.71	39,339,100
Sep 30, 2015	100.89	101.87	100.50	101.76	95.27	41,411,400
Sep 29, 2015	100.24	101.26	98.75	99.47	93.13	49,315,500
Sep 28, 2015	102.48	102.55	99.69	99.99	93.62	44,077,500
Sep 25, 2015	104.91	105.01	102.28	102.92	96.36	44,700,000
Sep 24, 2015	103.17	104.19	102.27	103.80	97.18	38,284,300
Sep 23, 2015	104.38	104.66	103.64	104.18	97.54	21,775,100
Sep 22, 2015	104.06	104.42	103.13	104.10	97.47	47,359,700
Sep 21, 2015	105.93	106.55	104.73	105.68	98.94	35,772,600
Sep 18, 2015	0.26 Dividend
Sep 18, 2015	105.23	106.60	105.17	105.35	98.64	48,384,000
Sep 17, 2015	106.98	108.73	106.64	107.13	100.06	56,139,800
Sep 16, 2015	106.51	107.19	106.14	107.09	100.02	31,329,100
Sep 15, 2015	105.50	106.82	105.11	106.49	99.46	30,020,200
Sep 14, 2015	105.96	105.98	104.85	105.25	98.30	19,718,800
Sep 11, 2015	104.51	105.57	104.21	105.57	98.60	29,106,100
Sep 10, 2015	103.74	105.68	103.62	104.99	98.06	47,686,700
Sep 9, 2015	106.28	106.31	103.59	103.86	97.00	47,146,700
Sep 8, 2015	104.12	105.17	103.69	105.04	98.11	37,343,500
Sep 4, 2015	101.97	102.85	101.59	102.16	95.42	49,379,600
Sep 3, 2015	104.31	105.02	103.10	103.39	96.57	45,131,800
Sep 2, 2015	102.88	103.92	101.70	103.90	97.04	43,963,600
Sep 1, 2015	101.71	103.29	100.63	101.05	94.38	73,155,500
Aug 31, 2015	105.03	105.61	104.05	104.31	97.43	39,549,400
Aug 28, 2015	105.08	106.00	104.85	105.62	98.65	49,919,600
Aug 27, 2015	104.52	105.71	103.28	105.64	98.67	69,377,700
Aug 26, 2015	100.96	103.23	98.93	103.03	96.23	104,103,800
Aug 25, 2015	102.07	102.74	98.01	98.09	91.62	75,088,300
Aug 24, 2015	94.23	102.53	84.74	98.46	91.96	150,829,900
Aug 21, 2015	105.57	106.47	102.40	102.40	95.64	97,763,400
Aug 20, 2015	109.11	109.46	107.07	107.08	100.01	57,747,300
Aug 19, 2015	110.52	111.11	109.49	110.13	102.86	42,511,400
Aug 18, 2015	111.28	111.37	110.71	110.86	103.54	13,984,400
Aug 17, 2015	110.24	111.46	109.96	111.43	104.08	21,224,900
Aug 14, 2015	110.08	110.67	109.86	110.51	103.22	17,924,900
Aug 13, 2015	110.63	111.16	110.10	110.34	103.06	22,510,500
Aug 12, 2015	109.38	110.74	108.22	110.52	103.23	41,889,000
Aug 11, 2015	110.98	111.41	109.53	110.14	102.87	36,123,300
Aug 10, 2015	111.01	111.81	111.00	111.57	104.21	21,500,800
Aug 7, 2015	110.18	110.57	109.40	110.31	103.03	30,006,800
Aug 6, 2015	112.35	112.50	109.95	110.45	103.16	42,125,400
Aug 5, 2015	112.01	113.00	111.88	112.25	104.84	28,989,900
Aug 4, 2015	111.55	111.75	110.93	111.39	104.04	22,132,300
Aug 3, 2015	111.97	112.28	110.86	111.60	104.23	25,001,800
Jul 31, 2015	112.43	112.49	111.72	111.95	104.56	22,081,700
Jul 30, 2015	111.29	112.27	110.62	112.08	104.68	25,438,100
Jul 29, 2015	111.37	111.79	110.94	111.55	104.19	26,714,100
Jul 28, 2015	110.67	111.35	109.79	111.13	103.79	33,553,500
Jul 27, 2015	110.47	110.95	109.94	110.18	102.91	35,994,800
Jul 24, 2015	112.80	113.00	110.93	111.10	103.77	30,844,700
Jul 23, 2015	112.73	113.10	111.91	112.20	104.79	25,698,300
Jul 22, 2015	112.17	113.17	112.17	112.62	105.19	35,575,000
Jul 21, 2015	114.02	114.20	113.58	113.91	106.39	35,468,900
Jul 20, 2015	113.83	114.39	113.48	113.98	106.46	26,539,000
Jul 17, 2015	112.84	113.59	112.65	113.59	106.09	35,926,800
Jul 16, 2015	111.29	111.96	111.07	111.94	104.55	29,838,900
Jul 15, 2015	110.47	110.81	110.07	110.38	103.09	28,631,500
Jul 14, 2015	109.69	110.56	109.63	110.26	102.98	21,977,200
Jul 13, 2015	108.58	109.63	108.57	109.54	102.31	25,780,700
Jul 10, 2015	107.44	108.05	107.05	107.65	100.54	26,415,800
Jul 9, 2015	107.50	107.60	106.02	106.03	99.03	28,381,000
Jul 8, 2015	107.20	107.33	105.89	106.09	99.09	39,691,500
Jul 7, 2015	107.82	108.07	105.83	107.97	100.84	44,230,800
Jul 6, 2015	107.27	108.32	107.04	107.70	100.59	24,311,000
Jul 2, 2015	108.23	108.32	107.62	107.95	100.82	20,499,400
Jul 1, 2015	108.13	108.35	107.42	107.92	100.80	21,293,000
Jun 30, 2015	107.49	107.72	106.74	107.07	100.00	34,809,900
Jun 29, 2015	108.06	108.66	106.64	106.69	99.65	50,874,900
Jun 26, 2015	109.98	110.23	108.86	109.27	102.06	32,311,700
Jun 25, 2015	110.65	110.76	109.82	110.00	102.74	18,326,700
Jun 24, 2015	110.66	111.13	110.19	110.22	102.94	15,815,900
Jun 23, 2015	110.82	110.89	110.33	110.79	103.48	18,127,900
Jun 22, 2015	110.70	111.03	110.45	110.70	103.39	19,120,900
Jun 19, 2015	0.25 Dividend
Jun 19, 2015	110.49	110.58	109.81	109.89	102.64	27,877,600
Jun 18, 2015	109.50	110.88	109.44	110.69	103.15	43,032,400
Jun 17, 2015	108.98	109.45	108.43	109.10	101.67	23,296,700
Jun 16, 2015	108.10	108.98	108.05	108.80	101.39	16,456,900
Jun 15, 2015	107.94	108.38	107.31	108.21	100.84	31,238,800
Jun 12, 2015	109.07	109.30	108.60	108.75	101.34	27,201,800
Jun 11, 2015	109.86	110.15	109.46	109.65	102.18	17,593,500
Jun 10, 2015	108.38	109.81	108.26	109.49	102.03	30,297,900
Jun 9, 2015	107.93	108.40	107.20	108.01	100.65	27,554,600
Jun 8, 2015	109.25	109.33	107.97	108.19	100.82	24,549,200
Jun 5, 2015	109.43	109.69	108.63	109.30	101.85	22,641,700
Jun 4, 2015	109.78	110.48	109.21	109.56	102.09	31,374,600
Jun 3, 2015	110.57	110.81	110.13	110.40	102.88	20,507,200
Jun 2, 2015	110.01	110.61	109.47	110.07	102.57	19,449,600
Jun 1, 2015	110.64	110.72	109.52	110.42	102.90	24,570,200
May 29, 2015	110.64	110.79	109.79	110.05	102.55	30,383,000
May 28, 2015	110.75	111.01	110.37	110.71	103.17	17,302,400
May 27, 2015	109.53	111.08	109.29	110.96	103.40	30,572,700
May 26, 2015	110.23	110.38	108.76	109.20	101.76	25,488,400
May 22, 2015	110.45	110.87	110.38	110.47	102.94	13,543,800
May 21, 2015	109.82	110.73	109.66	110.58	103.04	16,771,800
May 20, 2015	110.02	110.67	109.43	110.01	102.51	21,131,900
May 19, 2015	110.18	110.35	109.76	109.94	102.45	14,212,900
May 18, 2015	109.40	110.28	109.32	110.06	102.56	17,631,100
May 15, 2015	109.86	110.01	109.31	109.58	102.11	23,937,400
May 14, 2015	108.88	109.67	108.48	109.58	102.11	23,904,200
May 13, 2015	108.25	108.81	107.84	108.00	100.64	20,738,400
May 12, 2015	107.63	108.33	106.80	107.78	100.43	33,665,000
May 11, 2015	108.76	108.98	108.19	108.27	100.89	19,679,300
May 8, 2015	108.46	108.92	108.30	108.69	101.28	33,023,300
May 7, 2015	106.68	107.65	106.60	107.35	100.03	29,335,800
May 6, 2015	107.64	107.95	106.00	106.71	99.44	42,687,200
May 5, 2015	108.80	109.00	107.40	107.45	100.13	47,843,300
May 4, 2015	109.40	109.91	109.17	109.23	101.79	23,507,300
May 1, 2015	108.05	109.12	108.03	109.05	101.62	32,874,300
Apr 30, 2015	108.73	109.17	107.06	107.63	100.30	44,080,500
Apr 29, 2015	109.43	110.07	108.75	109.35	101.90	34,043,900
Apr 28, 2015	110.34	110.55	109.11	110.04	102.54	36,849,200
Apr 27, 2015	110.95	111.16	110.02	110.26	102.75	31,121,300
Apr 24, 2015	110.21	110.69	110.03	110.54	103.01	32,508,100
Apr 23, 2015	108.28	109.55	108.26	109.06	101.63	29,473,200
Apr 22, 2015	108.34	108.83	107.64	108.65	101.25	21,429,200
Apr 21, 2015	108.22	108.41	107.93	108.06	100.70	22,759,800
Apr 20, 2015	106.54	107.79	106.50	107.60	100.27	28,945,900
Apr 17, 2015	106.66	106.95	105.55	106.01	98.79	46,514,000
Apr 16, 2015	107.55	107.88	107.40	107.69	100.35	16,195,300
Apr 15, 2015	107.45	108.07	107.32	107.84	100.49	21,128,600
Apr 14, 2015	107.37	107.68	106.56	107.17	99.87	23,755,700
Apr 13, 2015	107.83	108.38	107.36	107.48	100.16	17,783,500
Apr 10, 2015	107.27	107.76	107.03	107.75	100.41	17,164,300
Apr 9, 2015	106.59	107.35	106.23	107.31	100.00	23,114,700
Apr 8, 2015	105.84	106.79	105.83	106.64	99.37	25,866,900
Apr 7, 2015	105.92	106.70	105.80	105.80	98.59	19,379,400
Apr 6, 2015	104.50	106.27	104.34	105.98	98.76	24,451,100
Apr 2, 2015	105.15	105.46	104.78	105.12	97.96	19,164,200
Apr 1, 2015	105.60	105.62	104.37	105.05	97.89	32,970,500
Mar 31, 2015	106.43	106.65	105.57	105.60	98.40	30,488,100
Mar 30, 2015	106.16	106.82	106.16	106.73	99.46	30,570,200
Mar 27, 2015	105.08	105.77	104.92	105.52	98.33	33,878,400
Mar 26, 2015	104.59	105.70	104.24	105.10	97.94	47,846,300
Mar 25, 2015	108.10	108.20	105.42	105.46	98.27	41,581,400
Mar 24, 2015	108.31	108.81	107.91	107.93	100.57	22,445,300
Mar 23, 2015	108.47	108.77	108.28	108.32	100.94	17,268,500
Mar 20, 2015	0.25 Dividend
Mar 20, 2015	108.72	109.07	108.51	108.53	101.13	31,761,400
Mar 19, 2015	108.03	108.38	107.87	108.08	100.48	31,314,000
Mar 18, 2015	106.58	108.41	106.03	107.92	100.33	40,622,200
Mar 17, 2015	106.41	107.04	106.16	106.87	99.36	19,603,800
Mar 16, 2015	105.73	106.74	105.62	106.70	99.20	25,674,100
Mar 13, 2015	105.70	106.12	104.68	105.34	97.94	42,021,100
Mar 12, 2015	105.03	105.92	104.96	105.80	98.36	21,473,200
Mar 11, 2015	105.88	106.01	105.07	105.11	97.72	25,459,700
Mar 10, 2015	106.95	106.98	105.72	105.72	98.29	34,234,500
Mar 9, 2015	107.63	107.99	107.19	107.72	100.15	26,237,100
Mar 6, 2015	108.50	108.71	107.14	107.41	99.86	30,990,400
Mar 5, 2015	108.73	108.97	108.19	108.64	101.00	15,381,000
Mar 4, 2015	108.51	108.67	107.86	108.45	100.83	21,007,400
Mar 3, 2015	109.05	109.16	108.18	108.87	101.22	20,788,900
Mar 2, 2015	108.61	109.42	108.59	109.38	101.69	22,988,600
Feb 27, 2015	108.84	108.91	108.23	108.40	100.78	27,757,600
Feb 26, 2015	108.44	108.94	108.14	108.88	101.23	22,255,500
Feb 25, 2015	108.44	108.86	108.09	108.33	100.72	19,472,300
Feb 24, 2015	108.38	108.73	108.05	108.60	100.97	19,745,000
Feb 23, 2015	108.35	108.55	108.11	108.52	100.89	17,868,000
Feb 20, 2015	107.62	108.47	107.28	108.41	100.79	28,336,700
Feb 19, 2015	107.09	107.76	107.06	107.69	100.12	19,828,100
Feb 18, 2015	106.88	107.22	106.74	107.16	99.63	15,149,600
Feb 17, 2015	106.91	107.08	106.64	107.01	99.49	17,675,300
Feb 13, 2015	106.30	106.93	106.10	106.91	99.40	29,030,200
Feb 12, 2015	105.46	106.04	105.30	106.00	98.55	22,520,300
Feb 11, 2015	104.52	105.02	104.32	104.78	97.42	20,303,600
Feb 10, 2015	103.37	104.54	103.21	104.40	97.06	23,686,500
Feb 9, 2015	102.73	103.29	102.55	102.80	95.57	22,604,700
Feb 6, 2015	103.92	104.17	102.76	103.13	95.88	34,169,300
Feb 5, 2015	103.13	103.83	102.87	103.76	96.47	23,605,500
Feb 4, 2015	102.54	103.55	102.31	102.87	95.64	34,073,200
Feb 3, 2015	102.35	103.03	101.68	102.96	95.72	30,750,400
Feb 2, 2015	101.33	102.07	99.75	101.98	94.81	43,624,700
Jan 30, 2015	101.80	102.58	100.96	101.10	93.99	42,927,600
Jan 29, 2015	100.84	102.08	99.96	101.89	94.73	46,539,700
Jan 28, 2015	103.07	103.18	100.90	100.92	93.83	43,591,700
Jan 27, 2015	102.50	102.56	101.10	101.44	94.31	45,253,200
Jan 26, 2015	104.14	104.33	103.61	104.14	96.82	19,960,900
Jan 23, 2015	104.02	104.58	103.72	104.26	96.93	34,783,000
Jan 22, 2015	102.54	104.14	101.64	104.03	96.72	40,887,200
Jan 21, 2015	101.32	102.62	100.96	102.14	94.96	40,128,800
Jan 20, 2015	101.43	101.88	100.29	101.62	94.48	30,964,100
Jan 16, 2015	99.52	100.95	99.36	100.82	93.73	35,362,200
Jan 15, 2015	101.43	101.59	99.53	99.65	92.65	51,005,400
Jan 14, 2015	100.50	101.48	100.07	100.96	93.86	51,354,200
Jan 13, 2015	102.54	103.62	100.70	101.52	94.38	56,162,300
Jan 12, 2015	102.82	102.93	101.29	101.55	94.41	34,129,800
Jan 9, 2015	103.62	103.65	102.02	102.62	95.41	41,410,100
Jan 8, 2015	102.22	103.50	102.11	103.30	96.04	40,212,600
Jan 7, 2015	100.73	101.60	100.49	101.36	94.24	37,577,400
Jan 6, 2015	101.58	101.75	99.62	100.07	93.04	66,205,500
Jan 5, 2015	102.49	102.61	101.14	101.43	94.30	36,521,300
Jan 2, 2015	103.76	104.20	102.44	102.94	95.70	31,314,600
Dec 31, 2014	104.50	104.91	103.10	103.25	95.99	24,367,100
Dec 30, 2014	104.72	104.96	104.18	104.32	96.99	18,604,000
Dec 29, 2014	104.94	105.25	104.88	105.02	97.64	17,073,800
Dec 26, 2014	104.60	105.26	104.57	105.04	97.66	13,924,300
Dec 24, 2014	104.34	104.70	104.27	104.30	96.97	14,291,300
Dec 23, 2014	104.96	104.97	104.09	104.21	96.89	30,156,900
Dec 22, 2014	104.15	104.61	104.10	104.58	97.23	33,869,200
Dec 19, 2014	0.39 Dividend
Dec 19, 2014	103.97	104.74	103.71	104.32	96.99	51,419,900
Dec 18, 2014	103.26	104.26	102.98	104.25	96.56	49,840,900
Dec 17, 2014	100.05	102.09	99.92	101.80	94.29	79,715,300
Dec 16, 2014	100.97	102.47	99.96	99.98	92.61	65,348,600
Dec 15, 2014	103.20	103.58	101.32	101.61	94.12	52,968,400
Dec 12, 2014	102.81	103.99	102.66	102.67	95.10	46,889,400
Dec 11, 2014	103.61	105.04	103.59	103.80	96.15	47,576,000
Dec 10, 2014	104.77	105.03	103.12	103.31	95.69	39,330,100
Dec 9, 2014	103.41	105.04	103.04	104.96	97.22	46,035,100
Dec 8, 2014	105.11	105.57	104.08	104.63	96.91	32,685,800
Dec 5, 2014	105.54	105.70	105.15	105.38	97.61	25,622,200
Dec 4, 2014	105.32	105.78	104.93	105.37	97.60	31,008,800
Dec 3, 2014	105.39	105.57	104.76	105.42	97.65	32,974,300
Dec 2, 2014	104.92	105.42	104.70	105.23	97.47	26,031,300
Dec 1, 2014	105.72	105.92	104.42	104.81	97.08	35,969,500
Nov 28, 2014	105.80	106.25	105.73	106.01	98.19	17,360,400
Nov 26, 2014	104.94	105.58	104.83	105.52	97.74	18,973,800
Nov 25, 2014	104.84	105.15	104.57	104.84	97.11	17,526,000
Nov 24, 2014	104.15	104.73	104.06	104.68	96.96	17,928,300
Nov 21, 2014	104.59	104.69	103.54	103.87	96.21	34,049,100
Nov 20, 2014	102.77	103.76	102.69	103.67	96.03	22,874,000
Nov 19, 2014	103.57	103.57	102.73	103.21	95.60	23,760,200
Nov 18, 2014	103.00	103.82	102.99	103.68	96.03	26,336,800
Nov 17, 2014	102.98	103.21	102.42	102.91	95.32	23,361,600
Nov 14, 2014	102.87	103.22	102.53	103.22	95.61	19,251,300
Nov 13, 2014	102.65	103.28	102.42	102.90	95.31	28,027,800
Nov 12, 2014	101.87	102.57	101.87	102.46	94.90	22,050,300
Nov 11, 2014	101.98	102.28	101.70	102.28	94.74	15,454,000
Nov 10, 2014	101.65	102.09	101.38	101.96	94.44	20,360,000
Nov 7, 2014	101.87	101.91	101.07	101.60	94.11	20,931,700
Nov 6, 2014	101.36	101.72	100.92	101.69	94.19	24,671,900
Nov 5, 2014	102.03	102.03	101.02	101.37	93.90	25,818,600
Nov 4, 2014	101.38	101.62	100.67	101.36	93.89	22,773,300
Nov 3, 2014	101.58	101.97	101.43	101.70	94.20	33,481,000
Oct 31, 2014	101.68	101.75	101.07	101.40	93.92	54,254,100
Oct 30, 2014	99.36	100.26	99.14	100.02	92.64	35,935,800
Oct 29, 2014	99.85	100.12	99.10	99.81	92.45	40,552,800
Oct 28, 2014	99.15	100.20	99.08	100.18	92.79	34,495,100
Oct 27, 2014	98.43	98.87	98.02	98.69	91.41	29,545,700
Oct 24, 2014	98.03	98.69	97.64	98.62	91.35	43,157,600
Oct 23, 2014	97.34	98.36	97.17	97.82	90.61	48,123,800
Oct 22, 2014	97.17	97.30	96.31	96.37	89.26	39,178,000
Oct 21, 2014	95.56	96.87	95.32	96.87	89.73	53,609,800
Oct 20, 2014	92.99	94.47	92.80	94.39	87.43	41,479,300
Oct 17, 2014	93.00	93.89	92.46	93.00	86.14	69,546,700
Oct 16, 2014	90.42	92.58	90.39	91.79	85.02	93,165,800
Oct 15, 2014	91.57	92.76	90.24	92.37	85.56	108,847,800
Oct 14, 2014	93.54	94.17	92.71	92.97	86.11	71,814,500
Oct 13, 2014	94.27	94.99	92.88	92.96	86.11	80,835,900
Oct 10, 2014	96.29	96.83	94.42	94.44	87.48	77,579,400
Oct 9, 2014	98.32	98.57	96.71	96.86	89.72	62,497,100
Oct 8, 2014	96.62	98.76	96.06	98.45	91.19	64,931,600
Oct 7, 2014	97.50	97.78	96.56	96.57	89.45	45,154,000
Oct 6, 2014	98.48	98.72	97.66	97.96	90.74	36,038,700
Oct 3, 2014	97.78	98.57	97.44	98.17	90.93	41,627,800
Oct 2, 2014	97.17	97.51	95.97	97.21	90.04	54,501,300
Oct 1, 2014	98.51	98.61	96.90	97.21	90.04	58,164,900
Sep 30, 2014	98.92	99.30	98.32	98.79	91.51	41,834,300
Sep 29, 2014	97.80	98.92	97.75	98.65	91.38	33,342,700
Sep 26, 2014	98.06	98.96	97.89	98.78	91.50	56,106,200
Sep 25, 2014	99.52	99.65	97.70	97.74	90.53	68,642,500
Sep 24, 2014	98.88	99.89	98.54	99.84	92.48	35,959,000
Sep 23, 2014	98.65	99.22	98.58	98.78	91.50	33,989,600
Sep 22, 2014	99.74	99.75	98.62	99.05	91.75	48,658,000
Sep 19, 2014	0.24 Dividend
Sep 19, 2014	100.46	100.56	99.58	99.98	92.61	46,918,000
Sep 18, 2014	99.84	100.29	99.73	100.28	92.67	30,196,700
Sep 17, 2014	99.36	100.00	98.93	99.53	91.97	37,196,500
Sep 16, 2014	98.15	99.57	98.05	99.38	91.83	38,166,900
Sep 15, 2014	99.59	99.60	98.22	98.52	91.04	32,972,200
Sep 12, 2014	99.90	99.93	99.17	99.48	91.93	30,444,400
Sep 11, 2014	99.64	100.04	99.24	99.99	92.40	28,691,900
Sep 10, 2014	99.38	100.11	99.10	100.07	92.47	31,080,100
Sep 9, 2014	100.09	100.46	99.06	99.25	91.71	36,449,200
Sep 8, 2014	99.92	100.33	99.62	100.08	92.48	25,571,300
Sep 5, 2014	99.54	99.95	99.03	99.89	92.30	30,798,200
Sep 4, 2014	99.71	100.22	99.14	99.39	91.84	24,663,500
Sep 3, 2014	100.34	100.34	99.30	99.48	91.93	25,950,700
Sep 2, 2014	100.02	100.10	99.66	100.07	92.47	18,326,800
Aug 29, 2014	99.63	99.91	99.27	99.78	92.20	17,906,300
Aug 28, 2014	99.18	99.53	99.08	99.41	91.86	23,563,900
Aug 27, 2014	99.53	99.64	99.31	99.52	91.96	15,589,100
Aug 26, 2014	99.55	99.61	99.27	99.50	91.94	20,100,400
Aug 25, 2014	99.52	99.68	99.16	99.40	91.85	24,124,700
Aug 22, 2014	98.94	99.25	98.72	99.05	91.53	24,692,000
Aug 21, 2014	98.75	98.95	98.60	98.90	91.39	19,339,500
Aug 20, 2014	98.62	98.90	98.53	98.70	91.21	23,435,600
Aug 19, 2014	98.38	98.76	98.32	98.70	91.21	21,363,400
Aug 18, 2014	97.91	98.24	97.77	98.15	90.70	38,938,300
Aug 15, 2014	97.49	97.63	96.48	97.40	90.00	55,205,500
Aug 14, 2014	96.56	96.95	96.43	96.93	89.57	25,006,600
Aug 13, 2014	95.81	96.47	95.76	96.43	89.11	27,996,500
Aug 12, 2014	95.36	95.67	94.93	95.42	88.17	28,152,300
Aug 11, 2014	95.27	95.76	95.20	95.46	88.21	28,277,500
Aug 8, 2014	94.37	95.01	93.97	94.90	87.69	40,236,900
Aug 7, 2014	94.96	95.14	93.89	94.22	87.07	33,274,700
Aug 6, 2014	94.00	95.11	93.92	94.52	87.34	34,431,900
Aug 5, 2014	94.94	95.21	94.15	94.59	87.41	50,331,100
Aug 4, 2014	94.87	95.69	94.52	95.32	88.08	33,230,500
Aug 1, 2014	94.82	95.34	94.04	94.67	87.48	60,708,000
Jul 31, 2014	96.18	96.34	94.88	95.02	87.80	50,047,900
Jul 30, 2014	97.14	97.32	96.60	96.98	89.62	35,348,500
Jul 29, 2014	96.98	97.20	96.52	96.60	89.26	27,022,200
Jul 28, 2014	96.84	97.02	96.02	96.77	89.42	25,603,400
Jul 25, 2014	96.62	96.87	96.23	96.74	89.39	29,898,900
Jul 24, 2014	97.40	97.51	96.98	97.12	89.75	24,707,200
Jul 23, 2014	96.95	97.34	96.77	97.23	89.85	28,947,500
Jul 22, 2014	96.45	96.76	96.35	96.61	89.27	25,770,400
Jul 21, 2014	95.92	96.16	95.55	96.00	88.71	29,750,700
Jul 18, 2014	95.11	96.17	95.00	96.12	88.82	36,682,200
Jul 17, 2014	95.63	95.97	94.32	94.62	87.43	43,111,500
Jul 16, 2014	96.20	96.30	95.79	95.89	88.61	22,052,600
Jul 15, 2014	95.99	96.13	94.83	95.51	88.26	39,467,500
Jul 14, 2014	95.70	96.06	95.54	95.84	88.56	19,579,000
Jul 11, 2014	94.90	95.27	94.61	95.27	88.04	19,566,300
Jul 10, 2014	93.74	95.05	93.63	94.66	87.47	44,245,300
Jul 9, 2014	94.51	95.07	94.24	94.96	87.75	29,919,000
Jul 8, 2014	95.23	95.30	93.87	94.26	87.10	40,612,400
Jul 7, 2014	95.59	95.71	95.23	95.41	88.16	23,266,400
Jul 3, 2014	95.41	95.70	95.15	95.70	88.43	15,291,700
Jul 2, 2014	95.00	95.24	94.91	95.10	87.88	18,777,300
Jul 1, 2014	94.24	95.19	94.20	94.94	87.73	31,862,500
Jun 30, 2014	93.73	94.14	93.67	93.91	86.78	19,751,900
Jun 27, 2014	93.22	93.77	93.19	93.75	86.63	22,877,800
Jun 26, 2014	93.35	93.36	92.62	93.34	86.25	22,563,900
Jun 25, 2014	92.49	93.45	92.48	93.29	86.21	32,818,600
Jun 24, 2014	92.78	93.57	92.43	92.70	85.66	31,945,800
Jun 23, 2014	92.76	92.82	92.51	92.79	85.74	20,837,900
Jun 20, 2014	0.25 Dividend
Jun 20, 2014	92.70	92.87	92.53	92.77	85.73	25,897,500
Jun 19, 2014	93.11	93.17	92.49	92.91	85.62	38,422,200
Jun 18, 2014	92.54	93.10	91.98	92.97	85.68	34,514,000
Jun 17, 2014	92.33	92.70	92.18	92.45	85.20	19,977,900
Jun 16, 2014	92.16	92.67	91.96	92.40	85.15	25,212,300
Jun 13, 2014	92.45	92.55	91.92	92.32	85.08	39,447,100
Jun 12, 2014	92.69	92.79	91.73	92.05	84.83	35,275,900
Jun 11, 2014	92.59	93.02	92.50	92.89	85.61	22,878,200
Jun 10, 2014	92.67	92.96	92.56	92.91	85.62	20,626,000
Jun 9, 2014	92.84	92.98	92.50	92.75	85.48	23,399,500
Jun 6, 2014	92.63	92.82	92.45	92.82	85.54	22,680,600
Jun 5, 2014	91.60	92.46	91.29	92.29	85.05	35,583,100
Jun 4, 2014	90.95	91.67	90.81	91.52	84.34	20,118,300
Jun 3, 2014	90.92	91.33	90.80	91.18	84.03	21,774,500
Jun 2, 2014	91.42	91.44	90.64	91.22	84.07	30,409,900
May 30, 2014	91.32	91.45	90.83	91.31	84.15	29,906,400
May 29, 2014	91.04	91.31	90.86	91.30	84.14	33,036,100
May 28, 2014	90.97	91.10	90.65	90.72	83.61	30,468,100
May 27, 2014	90.28	91.02	90.20	91.00	83.86	29,725,200
May 23, 2014	89.32	89.90	89.12	89.88	82.83	22,687,300
May 22, 2014	88.94	89.48	88.80	89.23	82.23	30,617,100
May 21, 2014	88.16	88.89	88.11	88.84	81.87	36,837,700
May 20, 2014	88.28	88.60	87.64	88.00	81.10	33,716,000
May 19, 2014	87.45	88.46	87.30	88.32	81.39	32,017,000
May 16, 2014	87.24	87.76	86.64	87.71	80.83	66,804,100
May 15, 2014	87.81	87.96	86.58	87.14	80.31	59,680,300
May 14, 2014	88.02	88.35	87.62	87.83	80.94	26,483,600
May 13, 2014	88.31	88.61	88.12	88.29	81.37	30,311,900
May 12, 2014	87.32	88.26	87.24	88.23	81.31	38,951,100
May 9, 2014	86.43	86.86	85.85	86.80	79.99	35,081,500
May 8, 2014	86.25	87.53	86.05	86.48	79.70	46,556,900
May 7, 2014	86.99	87.08	85.53	86.56	79.77	67,489,100
May 6, 2014	87.81	87.86	86.77	86.81	80.00	33,698,500
May 5, 2014	86.97	87.97	86.76	87.95	81.05	27,924,400
May 2, 2014	87.95	88.11	87.28	87.49	80.63	40,074,200
May 1, 2014	87.53	88.15	87.31	87.65	80.78	37,127,200
Apr 30, 2014	86.76	87.48	86.54	87.39	80.54	38,689,400
Apr 29, 2014	86.73	87.32	86.31	87.16	80.33	36,742,700
Apr 28, 2014	86.60	87.11	85.11	86.47	79.69	58,623,800
Apr 25, 2014	87.07	87.17	85.98	86.19	79.43	44,334,000
Apr 24, 2014	88.19	88.21	86.65	87.59	80.72	48,926,300
Apr 23, 2014	87.53	87.56	86.71	86.76	79.96	34,376,700
Apr 22, 2014	87.14	87.75	86.99	87.53	80.67	38,593,400
Apr 21, 2014	86.40	86.84	86.00	86.84	80.03	25,947,900
Apr 17, 2014	85.85	86.63	85.63	86.20	79.44	53,719,500
Apr 16, 2014	85.79	86.18	85.09	86.18	79.42	46,970,900
Apr 15, 2014	85.08	85.54	83.28	85.05	78.38	84,631,500
Apr 14, 2014	84.85	85.22	83.99	84.77	78.12	46,500,700
Apr 11, 2014	84.34	85.44	83.91	84.11	77.51	93,657,400
Apr 10, 2014	87.88	87.88	84.86	85.10	78.43	73,659,600
Apr 9, 2014	86.66	87.87	86.43	87.82	80.93	45,685,200
Apr 8, 2014	85.65	86.46	85.35	86.34	79.57	51,495,700
Apr 7, 2014	85.83	86.63	84.95	85.55	78.84	83,995,800
Apr 4, 2014	89.32	89.41	86.14	86.37	79.60	131,213,200
Apr 3, 2014	89.53	89.68	88.22	88.73	81.77	30,319,100
Apr 2, 2014	89.59	89.68	89.04	89.44	82.43	34,631,600
Apr 1, 2014	88.10	89.27	87.71	89.21	82.21	38,683,800
Mar 31, 2014	87.73	88.26	87.62	87.67	80.80	33,924,300
Mar 28, 2014	87.16	88.01	86.81	87.05	80.22	39,895,100
Mar 27, 2014	87.25	87.64	86.40	86.88	80.07	64,784,500
Mar 26, 2014	88.95	89.15	87.36	87.37	80.52	40,930,400
Mar 25, 2014	88.68	89.25	87.77	88.51	81.57	41,723,300
Mar 24, 2014	89.32	89.39	87.41	88.22	81.30	77,735,300
Mar 21, 2014	0.21 Dividend
Mar 21, 2014	90.60	90.65	88.83	89.00	82.02	62,754,000
Mar 20, 2014	89.76	90.56	89.58	90.29	83.02	31,634,500
Mar 19, 2014	90.56	90.66	89.45	90.04	82.79	40,869,400
Mar 18, 2014	89.56	90.64	89.53	90.53	83.24	31,250,200
Mar 17, 2014	89.24	89.91	89.19	89.45	82.25	28,467,200
Mar 14, 2014	88.99	89.38	88.63	88.67	81.53	38,732,300
Mar 13, 2014	90.90	90.93	88.87	89.28	82.09	48,542,000
Mar 12, 2014	89.81	90.61	89.48	90.56	83.27	27,977,200
Mar 11, 2014	90.83	91.06	89.95	90.22	82.96	27,484,300
Mar 10, 2014	90.48	90.66	90.03	90.61	83.31	18,131,700
Mar 7, 2014	91.27	91.36	90.07	90.53	83.24	31,167,800
Mar 6, 2014	91.27	91.34	90.65	90.98	83.65	24,063,900
Mar 5, 2014	90.96	91.22	90.77	91.06	83.73	27,203,300
Mar 4, 2014	90.65	90.98	90.56	90.81	83.50	33,189,000
Mar 3, 2014	89.49	89.91	88.87	89.67	82.45	38,885,700
Feb 28, 2014	90.42	90.96	89.54	90.34	83.07	48,609,800
Feb 27, 2014	0.37 Dividend
Feb 27, 2014	89.87	90.53	89.73	90.44	83.16	28,742,400
Feb 26, 2014	90.55	90.84	89.87	90.23	82.62	42,953,700
Feb 25, 2014	90.54	90.72	90.02	90.31	82.70	26,771,700
Feb 24, 2014	90.14	90.82	90.04	90.41	82.79	31,500,400
Feb 21, 2014	90.34	90.47	89.82	89.93	82.35	31,192,200
Feb 20, 2014	89.69	90.22	89.31	90.05	82.46	41,814,800
Feb 19, 2014	90.08	90.29	89.45	89.63	82.07	41,749,900
Feb 18, 2014	89.96	90.42	89.74	90.25	82.64	29,546,600
Feb 14, 2014	89.60	90.01	89.33	89.81	82.24	33,212,400
Feb 13, 2014	88.32	89.70	88.30	89.63	82.07	40,454,500
Feb 12, 2014	88.98	89.17	88.70	88.97	81.47	32,507,200
Feb 11, 2014	87.99	88.97	87.89	88.80	81.31	38,635,500
Feb 10, 2014	87.27	87.84	87.21	87.80	80.40	30,205,400
Feb 7, 2014	86.25	87.36	86.00	87.30	79.94	38,359,400
Feb 6, 2014	84.94	85.88	84.92	85.77	78.54	32,308,600
Feb 5, 2014	84.63	84.99	83.74	84.69	77.55	41,721,800
Feb 4, 2014	84.72	85.25	84.46	84.91	77.75	37,675,500
Feb 3, 2014	86.11	86.50	84.07	84.29	77.18	65,596,900
Jan 31, 2014	85.54	86.68	85.45	86.27	79.00	45,187,000
Jan 30, 2014	85.97	86.80	85.88	86.50	79.21	65,833,600
Jan 29, 2014	85.11	85.74	84.76	84.93	77.77	51,939,300
Jan 28, 2014	85.50	85.94	85.31	85.85	78.61	44,378,800
Jan 27, 2014	86.74	86.89	85.25	85.90	78.66	63,519,300
Jan 24, 2014	88.05	88.18	86.71	86.74	79.43	63,974,600
Jan 23, 2014	88.51	88.52	87.86	88.48	81.02	35,011,900
Jan 22, 2014	88.78	89.00	88.52	88.78	81.29	29,376,900
Jan 21, 2014	88.44	88.59	87.81	88.55	81.08	26,412,700
Jan 17, 2014	88.11	88.37	87.67	87.88	80.47	36,895,800
Jan 16, 2014	88.30	88.51	88.16	88.38	80.93	31,630,100
Jan 15, 2014	88.03	88.54	87.94	88.37	80.92	39,835,600
Jan 14, 2014	86.30	87.72	86.30	87.65	80.26	37,178,900
Jan 13, 2014	87.18	87.48	85.68	86.01	78.76	48,842,300
Jan 10, 2014	87.23	87.40	86.58	87.30	79.94	38,008,900
Jan 9, 2014	87.63	87.64	86.72	87.02	79.68	23,674,700
Jan 8, 2014	87.14	87.55	86.95	87.31	79.95	27,197,400
Jan 7, 2014	86.72	87.25	86.56	87.12	79.77	25,860,600
Jan 6, 2014	86.66	86.76	86.00	86.32	79.04	32,073,100
Jan 3, 2014	87.27	87.35	86.62	86.64	79.33	35,723,700
Jan 2, 2014	87.55	87.58	87.02	87.27	79.91	29,177,500
Dec 31, 2013	87.55	87.96	87.52	87.96	80.54	24,890,500
Dec 30, 2013	87.39	87.51	87.14	87.39	80.02	18,983,700
Dec 27, 2013	87.85	87.90	87.41	87.52	80.14	15,827,400
Dec 26, 2013	87.61	87.81	87.44	87.74	80.34	15,241,100
Dec 24, 2013	87.43	87.51	87.27	87.45	80.08	13,852,500
Dec 23, 2013	87.21	87.41	86.95	87.41	80.04	28,181,800
Dec 20, 2013	0.27 Dividend
Dec 20, 2013	85.79	86.68	85.73	86.50	79.21	40,475,400
Dec 19, 2013	86.00	86.01	85.52	85.90	78.41	44,964,100
Dec 18, 2013	85.25	86.22	84.05	86.14	78.63	68,387,200
Dec 17, 2013	85.32	85.53	84.99	85.15	77.72	24,454,900
Dec 16, 2013	85.27	85.81	85.21	85.32	77.88	24,902,500
Dec 13, 2013	85.36	85.40	84.71	84.85	77.45	34,072,000
Dec 12, 2013	85.21	85.42	84.90	84.96	77.55	33,662,600
Dec 11, 2013	86.28	86.40	85.06	85.18	77.75	36,830,600
Dec 10, 2013	86.21	86.45	86.12	86.29	78.76	26,965,900
Dec 9, 2013	86.35	86.53	86.20	86.35	78.82	22,590,000
Dec 6, 2013	86.10	86.18	85.59	86.00	78.50	36,842,900
Dec 5, 2013	85.56	85.66	85.17	85.38	77.93	39,829,300
Dec 4, 2013	85.05	85.77	84.78	85.49	78.03	37,193,200
Dec 3, 2013	85.42	85.64	85.08	85.41	77.96	37,147,000
Dec 2, 2013	85.83	85.96	85.35	85.48	78.02	26,354,600
Nov 29, 2013	85.56	85.84	85.47	85.73	78.25	16,708,900
Nov 27, 2013	84.80	85.24	84.73	85.22	77.79	21,638,100
Nov 26, 2013	84.21	84.84	84.03	84.63	77.25	26,621,000
Nov 25, 2013	84.29	84.38	83.98	84.19	76.85	21,695,100
Nov 22, 2013	83.68	84.02	83.62	83.99	76.66	25,361,300
Nov 21, 2013	83.05	83.61	82.98	83.54	76.25	28,125,000
Nov 20, 2013	83.12	83.43	82.46	82.70	75.49	32,177,400
Nov 19, 2013	83.09	83.49	82.76	82.90	75.67	25,545,300
Nov 18, 2013	83.94	84.11	82.98	83.14	75.89	31,679,600
Nov 15, 2013	83.82	83.96	83.61	83.96	76.64	20,511,300
Nov 14, 2013	83.32	83.86	83.14	83.80	76.49	31,101,200
Nov 13, 2013	82.00	83.55	82.00	83.54	76.25	31,345,900
Nov 12, 2013	82.16	82.66	82.12	82.54	75.34	20,108,500
Nov 11, 2013	82.42	82.64	82.14	82.41	75.22	24,822,900
Nov 8, 2013	81.74	82.56	81.51	82.54	75.34	31,470,500
Nov 7, 2013	83.01	83.13	81.37	81.44	74.34	52,173,200
Nov 6, 2013	83.37	83.40	82.73	83.00	75.76	25,576,800
Nov 5, 2013	82.61	83.22	82.37	83.02	75.78	27,975,600
Nov 4, 2013	83.06	83.07	82.64	82.93	75.70	16,834,000
Nov 1, 2013	83.07	83.17	82.40	82.81	75.59	30,867,800
Oct 31, 2013	82.77	83.30	82.48	82.79	75.57	31,309,900
Oct 30, 2013	83.35	83.49	82.58	82.98	75.74	33,535,500
Oct 29, 2013	83.20	83.26	82.70	83.06	75.82	36,878,100
Oct 28, 2013	82.91	83.05	82.55	82.92	75.69	28,618,400
Oct 25, 2013	83.08	83.28	82.50	82.90	75.67	35,824,500
Oct 24, 2013	82.00	82.48	81.88	82.31	75.13	23,155,100
Oct 23, 2013	82.05	82.20	81.55	81.95	74.80	38,021,300
Oct 22, 2013	82.65	82.90	81.93	82.45	75.26	43,944,800
Oct 21, 2013	82.34	82.54	82.07	82.33	75.15	31,176,900
Oct 18, 2013	81.58	82.18	81.35	82.15	74.99	39,628,200
Oct 17, 2013	80.02	80.87	79.95	80.84	73.79	32,193,500
Oct 16, 2013	79.85	80.42	79.79	80.38	73.37	46,735,900
Oct 15, 2013	79.73	80.11	79.38	79.48	72.55	38,684,000
Oct 14, 2013	78.74	79.79	78.68	79.79	72.83	31,471,900
Oct 11, 2013	78.41	79.29	78.40	79.23	72.32	25,214,100
Oct 10, 2013	77.81	78.79	77.79	78.61	71.75	48,062,700
Oct 9, 2013	77.40	77.44	76.35	76.98	70.27	64,526,700
Oct 8, 2013	78.74	78.81	77.19	77.22	70.49	43,660,700
Oct 7, 2013	78.70	79.35	78.67	78.74	71.87	20,227,100
Oct 4, 2013	78.72	79.51	78.65	79.40	72.48	22,852,700
Oct 3, 2013	79.55	79.72	78.30	78.72	71.85	42,998,200
Oct 2, 2013	79.14	79.76	79.06	79.65	72.70	25,503,800
Oct 1, 2013	78.89	79.72	78.85	79.68	72.73	33,129,700
Sep 30, 2013	78.25	79.09	78.00	78.88	72.00	28,031,900
Sep 27, 2013	78.71	79.21	78.59	79.07	72.17	25,151,600
Sep 26, 2013	78.88	79.36	78.85	79.17	72.27	22,421,700
Sep 25, 2013	78.89	79.00	78.40	78.56	71.71	22,746,400
Sep 24, 2013	79.00	79.25	78.57	78.83	71.95	21,871,300
Sep 23, 2013	79.32	79.41	78.46	78.83	71.95	30,319,400
Sep 20, 2013	0.24 Dividend
Sep 20, 2013	79.45	79.54	78.95	78.99	72.10	26,328,900
Sep 19, 2013	79.56	79.69	79.36	79.50	72.35	26,435,700
Sep 18, 2013	78.49	79.47	78.33	79.31	72.18	31,714,700
Sep 17, 2013	78.02	78.47	77.98	78.37	71.32	27,174,300
Sep 16, 2013	78.72	78.72	77.67	77.85	70.85	25,704,300
Sep 13, 2013	78.09	78.14	77.64	78.06	71.04	16,932,500
Sep 12, 2013	78.08	78.25	77.85	78.01	70.99	18,332,700
Sep 11, 2013	77.69	78.11	77.59	78.06	71.04	28,132,900
Sep 10, 2013	78.28	78.32	77.92	78.21	71.18	27,619,400
Sep 9, 2013	77.26	77.96	77.23	77.83	70.83	25,161,900
Sep 6, 2013	77.10	77.34	76.05	76.93	70.01	27,715,100
Sep 5, 2013	76.76	77.06	76.73	76.84	69.93	17,809,700
Sep 4, 2013	76.16	76.84	75.93	76.71	69.81	27,142,900
Sep 3, 2013	76.09	76.44	75.54	75.90	69.07	27,241,500
Aug 30, 2013	76.04	76.04	75.20	75.47	68.68	26,228,500
Aug 29, 2013	75.41	76.34	75.30	75.96	69.13	27,287,900
Aug 28, 2013	75.05	75.75	75.05	75.43	68.65	20,490,400
Aug 27, 2013	75.80	76.18	74.96	75.14	68.38	40,068,900
Aug 26, 2013	76.73	77.28	76.55	76.71	69.81	27,525,500
Aug 23, 2013	76.70	76.77	76.40	76.67	69.77	20,697,300
Aug 22, 2013	75.75	76.21	75.71	76.16	69.31	17,269,500
Aug 21, 2013	75.44	76.09	75.14	75.42	68.64	30,705,100
Aug 20, 2013	75.49	76.03	75.43	75.68	68.87	18,842,800
Aug 19, 2013	75.49	76.13	75.33	75.35	68.57	29,586,900
Aug 16, 2013	75.52	75.87	75.35	75.48	68.69	23,825,000
Aug 15, 2013	75.95	75.99	75.29	75.51	68.72	39,406,600
Aug 14, 2013	77.07	77.18	76.70	76.81	69.90	29,921,000
Aug 13, 2013	76.77	77.27	76.22	77.10	70.16	23,917,000
Aug 12, 2013	76.20	76.81	76.19	76.67	69.77	20,515,900
Aug 9, 2013	76.67	76.94	76.27	76.49	69.61	18,558,500
Aug 8, 2013	76.84	76.98	76.30	76.80	69.89	19,994,000
Aug 7, 2013	76.34	76.57	75.87	76.42	69.55	20,281,200
Aug 6, 2013	76.92	76.99	76.25	76.56	69.67	23,675,400
Aug 5, 2013	76.93	77.08	76.78	77.02	70.09	15,462,800
Aug 2, 2013	76.55	76.99	76.38	76.97	70.05	18,105,300
Aug 1, 2013	76.29	76.65	76.21	76.54	69.66	16,880,000
Jul 31, 2013	75.78	76.21	75.63	75.77	68.95	25,007,600
Jul 30, 2013	75.50	75.95	75.35	75.63	68.83	24,104,600
Jul 29, 2013	75.22	75.54	75.03	75.23	68.46	20,958,400
Jul 26, 2013	74.67	75.38	74.55	75.37	68.59	20,885,600
Jul 25, 2013	74.85	75.06	74.46	74.97	68.23	23,162,200
Jul 24, 2013	74.99	75.02	74.33	74.50	67.80	24,426,900
Jul 23, 2013	74.95	74.96	74.20	74.26	67.58	24,739,500
Jul 22, 2013	74.87	74.98	74.58	74.81	68.08	21,135,900
Jul 19, 2013	74.72	74.74	74.37	74.59	67.88	37,732,400
Jul 18, 2013	75.55	75.74	75.25	75.37	68.59	36,278,800
Jul 17, 2013	75.60	75.74	75.35	75.56	68.76	24,631,500
Jul 16, 2013	75.53	75.59	75.18	75.37	68.59	31,747,100
Jul 15, 2013	75.38	75.52	75.17	75.47	68.68	19,783,600
Jul 12, 2013	75.02	75.35	74.82	75.30	68.53	31,412,600
Jul 11, 2013	74.30	75.03	74.25	74.97	68.23	47,768,900
Jul 10, 2013	73.02	73.62	72.98	73.51	66.90	25,598,900
Jul 9, 2013	72.99	73.25	72.65	73.09	66.52	26,108,600
Jul 8, 2013	72.96	72.99	72.38	72.65	66.12	20,558,500
Jul 5, 2013	72.44	72.61	71.86	72.58	66.05	28,795,900
Jul 3, 2013	71.48	72.37	71.42	72.03	65.55	18,847,500
Jul 2, 2013	71.68	72.18	71.35	71.74	65.29	23,067,900
Jul 1, 2013	71.75	72.30	71.64	71.71	65.26	24,942,800
Jun 28, 2013	70.95	71.69	70.79	71.27	64.86	28,301,100
Jun 27, 2013	71.24	71.62	71.13	71.17	64.77	23,545,000
Jun 26, 2013	70.84	71.00	70.59	70.87	64.50	23,742,300
Jun 25, 2013	70.40	70.52	69.81	70.24	63.92	28,897,400
Jun 24, 2013	69.85	70.27	69.15	69.73	63.46	41,492,300
Jun 21, 2013	0.22 Dividend
Jun 21, 2013	70.78	70.97	69.84	70.43	64.09	51,558,900
Jun 20, 2013	71.92	72.16	70.79	71.03	64.44	60,908,400
Jun 19, 2013	73.60	73.68	72.68	72.76	66.01	43,145,100
Jun 18, 2013	73.08	73.72	73.06	73.58	66.75	24,853,100
Jun 17, 2013	72.85	73.40	72.60	72.98	66.21	32,441,900
Jun 14, 2013	72.76	72.84	72.17	72.28	65.57	27,690,700
Jun 13, 2013	71.75	72.92	71.55	72.76	66.01	28,221,500
Jun 12, 2013	73.11	73.14	71.74	71.85	65.18	42,081,900
Jun 11, 2013	72.69	73.34	72.44	72.69	65.94	40,278,900
Jun 10, 2013	73.53	73.76	73.26	73.42	66.61	25,390,000
Jun 7, 2013	72.70	73.47	72.52	73.39	66.58	31,969,800
Jun 6, 2013	72.15	72.41	71.47	72.40	65.68	62,524,100
Jun 5, 2013	72.76	73.04	71.99	72.05	65.36	48,654,200
Jun 4, 2013	73.53	73.82	72.70	73.00	66.22	35,251,900
Jun 3, 2013	73.26	73.40	72.43	73.38	66.57	47,613,100
May 31, 2013	73.65	74.21	73.17	73.25	66.45	38,347,600
May 30, 2013	73.57	74.28	73.55	73.93	67.07	32,390,500
May 29, 2013	73.60	73.80	73.12	73.54	66.71	32,090,300
May 28, 2013	74.27	74.54	73.66	73.89	67.03	27,057,100
May 24, 2013	72.96	73.43	72.76	73.41	66.60	26,430,300
May 23, 2013	72.97	73.70	72.83	73.45	66.63	48,222,100
May 22, 2013	74.36	74.95	73.24	73.62	66.79	59,843,200
May 21, 2013	74.15	74.54	73.89	74.27	67.38	25,900,000
May 20, 2013	74.16	74.43	73.89	74.19	67.30	25,132,400
May 17, 2013	73.97	74.33	73.73	74.30	67.40	31,114,500
May 16, 2013	73.73	74.10	73.55	73.59	66.76	27,253,400
May 15, 2013	73.38	73.74	73.20	73.67	66.83	27,214,400
May 14, 2013	73.16	73.74	73.13	73.52	66.70	36,009,800
May 13, 2013	72.93	73.32	72.86	73.14	66.35	29,730,100
May 10, 2013	72.76	73.08	72.63	73.05	66.27	20,663,700
May 9, 2013	72.57	73.10	72.47	72.61	65.87	29,337,200
May 8, 2013	72.32	72.77	72.20	72.71	65.96	24,252,100
May 7, 2013	72.52	72.57	72.09	72.36	65.64	25,838,100
May 6, 2013	72.25	72.51	72.19	72.40	65.68	19,244,300
May 3, 2013	71.97	72.34	71.91	72.12	65.43	34,061,700
May 2, 2013	70.51	71.43	70.45	71.28	64.66	31,744,200
May 1, 2013	70.74	70.85	70.25	70.39	63.86	28,537,200
Apr 30, 2013	70.30	70.73	70.04	70.72	64.16	30,135,800
Apr 29, 2013	69.79	70.48	69.76	70.21	63.69	31,664,000
Apr 26, 2013	69.62	69.77	69.27	69.57	63.11	24,079,800
Apr 25, 2013	69.60	70.05	69.59	69.79	63.31	26,437,100
Apr 24, 2013	69.28	69.67	69.12	69.42	62.98	44,500,700
Apr 23, 2013	69.18	69.70	68.82	69.45	63.00	53,078,300
Apr 22, 2013	68.33	69.04	68.08	68.79	62.40	34,412,100
Apr 19, 2013	67.30	68.23	67.20	68.09	61.77	43,062,800
Apr 18, 2013	68.29	68.33	66.88	67.17	60.94	56,798,200
Apr 17, 2013	68.87	68.89	67.71	68.11	61.79	60,204,800
Apr 16, 2013	68.95	69.55	68.81	69.47	63.02	27,682,600
Apr 15, 2013	69.68	69.79	68.48	68.56	62.20	48,795,800
Apr 12, 2013	69.82	69.99	69.41	69.94	63.45	32,783,700
Apr 11, 2013	69.85	70.15	69.77	69.99	63.49	37,233,600
Apr 10, 2013	68.92	70.17	68.88	70.02	63.52	55,271,300
Apr 9, 2013	68.40	68.96	68.09	68.68	62.31	30,931,400
Apr 8, 2013	67.89	68.24	67.69	68.22	61.89	17,891,600
Apr 5, 2013	67.35	67.96	67.19	67.86	61.56	55,610,800
Apr 4, 2013	68.38	68.60	68.06	68.43	62.08	32,287,400
Apr 3, 2013	69.08	69.18	68.24	68.41	62.06	35,131,200
Apr 2, 2013	68.83	69.27	68.77	69.04	62.63	29,431,900
Apr 1, 2013	69.02	69.09	68.31	68.50	62.14	28,112,800
Mar 28, 2013	68.80	69.06	68.64	68.97	62.57	23,662,800
Mar 27, 2013	68.24	68.85	68.14	68.80	62.41	22,539,500
Mar 26, 2013	68.60	68.73	68.45	68.71	62.33	19,725,200
Mar 25, 2013	68.81	68.96	68.01	68.34	62.00	24,909,800
Mar 22, 2013	68.21	68.64	68.13	68.59	62.22	28,837,200
Mar 21, 2013	68.08	68.25	67.77	67.93	61.62	30,050,800
Mar 20, 2013	68.71	68.86	68.39	68.71	62.33	28,035,400
Mar 19, 2013	68.57	68.70	67.62	68.23	61.90	33,125,100
Mar 18, 2013	67.88	68.64	67.73	68.36	62.01	36,163,000
Mar 15, 2013	0.16 Dividend
Mar 15, 2013	68.75	68.79	68.34	68.51	62.15	30,752,600
Mar 14, 2013	68.87	69.01	68.71	68.86	62.32	31,530,800
Mar 13, 2013	68.81	68.89	68.39	68.63	62.12	34,297,300
Mar 12, 2013	68.77	68.93	68.39	68.72	62.20	27,575,400
Mar 11, 2013	68.68	68.99	68.47	68.97	62.42	23,187,900
Mar 8, 2013	68.92	69.02	68.50	68.77	62.24	26,159,900
Mar 7, 2013	68.59	68.80	68.45	68.69	62.17	21,775,900
Mar 6, 2013	68.89	68.91	68.42	68.51	62.01	29,071,100
Mar 5, 2013	68.08	68.77	68.08	68.68	62.16	35,581,900
Mar 4, 2013	67.16	67.69	67.07	67.68	61.26	19,380,500
Mar 1, 2013	66.87	67.50	66.54	67.38	60.98	31,617,200
Feb 28, 2013	67.25	67.74	67.09	67.10	60.73	28,557,300
Feb 27, 2013	66.56	67.65	66.47	67.24	60.86	36,339,500
Feb 26, 2013	66.40	66.68	65.96	66.56	60.24	42,088,800
Feb 25, 2013	67.57	67.81	66.25	66.31	60.02	40,927,600
Feb 22, 2013	66.85	67.15	66.59	67.14	60.77	21,968,000
Feb 21, 2013	66.94	67.01	66.23	66.47	60.16	45,855,600
Feb 20, 2013	68.22	68.25	67.18	67.19	60.81	38,200,300
Feb 19, 2013	67.88	68.26	67.86	68.24	61.76	23,436,500
Feb 15, 2013	67.94	68.11	67.56	67.75	61.32	25,333,600
Feb 14, 2013	67.66	68.05	67.62	67.95	61.50	24,478,800
Feb 13, 2013	67.93	68.23	67.77	67.97	61.52	23,494,700
Feb 12, 2013	67.92	68.05	67.66	67.73	61.30	22,057,900
Feb 11, 2013	68.03	68.06	67.78	68.01	61.55	17,650,400
Feb 8, 2013	67.64	68.13	67.63	67.99	61.54	39,837,200
Feb 7, 2013	67.32	67.37	66.56	67.30	60.91	46,017,900
Feb 6, 2013	67.24	67.55	67.04	67.24	60.86	43,593,200
Feb 5, 2013	66.77	67.67	66.61	67.46	61.06	35,120,300
Feb 4, 2013	67.27	67.46	66.46	66.48	60.17	48,483,700
Feb 1, 2013	67.34	67.78	67.07	67.66	61.24	53,120,800
Jan 31, 2013	66.99	67.35	66.81	66.87	60.52	34,870,500
Jan 30, 2013	67.28	67.48	66.87	67.02	60.66	34,445,000
Jan 29, 2013	67.07	67.31	66.63	67.16	60.79	35,554,700
Jan 28, 2013	67.01	67.38	66.93	67.15	60.78	32,926,100
Jan 25, 2013	66.87	67.19	66.74	67.00	60.64	39,240,100
Jan 24, 2013	66.66	67.28	66.56	66.66	60.33	42,596,300
Jan 23, 2013	67.56	67.79	67.46	67.59	61.17	31,975,700
Jan 22, 2013	67.14	67.23	66.73	67.18	60.80	32,123,100
Jan 18, 2013	67.02	67.14	66.77	67.07	60.70	31,992,000
Jan 17, 2013	67.17	67.48	67.06	67.22	60.84	32,024,200
Jan 16, 2013	66.72	67.13	66.60	66.90	60.55	33,822,300
Jan 15, 2013	66.63	66.73	66.33	66.63	60.31	31,675,300
Jan 14, 2013	66.92	67.15	66.67	66.96	60.60	36,768,500
Jan 11, 2013	67.14	67.29	67.00	67.26	60.88	21,158,600
Jan 10, 2013	67.23	67.27	66.55	67.17	60.79	37,528,000
Jan 9, 2013	66.62	66.95	66.55	66.77	60.43	25,600,300
Jan 8, 2013	66.64	66.82	66.17	66.52	60.21	28,734,900
Jan 7, 2013	66.46	66.76	66.25	66.65	60.32	26,766,200
Jan 4, 2013	66.88	66.88	66.47	66.63	60.31	33,972,500
Jan 3, 2013	67.20	67.34	66.65	66.85	60.51	47,366,500
Jan 2, 2013	66.73	67.23	66.48	67.20	60.82	70,695,900
Dec 31, 2012	63.71	65.25	63.58	65.13	58.95	57,544,000
Dec 28, 2012	63.91	64.43	63.75	63.78	57.73	33,082,100
Dec 27, 2012	64.56	64.64	63.60	64.40	58.29	52,933,200
Dec 26, 2012	65.12	65.18	64.29	64.50	58.38	21,751,300
Dec 24, 2012	65.03	65.14	64.92	65.07	58.89	11,418,300
Dec 21, 2012	0.37 Dividend
Dec 21, 2012	64.88	65.28	64.60	65.20	59.01	51,152,900
Dec 20, 2012	66.38	66.41	65.93	66.26	59.64	40,754,300
Dec 19, 2012	66.74	66.76	66.22	66.26	59.64	34,832,500
Dec 18, 2012	65.88	66.65	65.70	66.55	59.90	55,596,000
Dec 17, 2012	64.75	65.57	64.66	65.55	59.00	42,302,900
Dec 14, 2012	64.87	65.08	64.47	64.69	58.23	39,630,300
Dec 13, 2012	65.70	66.16	65.03	65.31	58.78	45,467,700
Dec 12, 2012	66.32	66.32	65.65	65.83	59.25	45,917,700
Dec 11, 2012	65.57	66.34	65.52	65.97	59.38	40,750,800
Dec 10, 2012	64.75	65.46	64.75	65.12	58.61	33,219,600
Dec 7, 2012	65.64	65.71	64.71	64.93	58.44	30,089,400
Dec 6, 2012	64.70	65.48	64.53	65.32	58.79	47,512,300
Dec 5, 2012	65.53	65.54	64.55	64.90	58.41	54,076,200
Dec 4, 2012	65.70	65.77	65.20	65.63	59.07	49,584,500
Dec 3, 2012	66.31	66.37	65.64	65.67	59.11	28,240,000
Nov 30, 2012	65.92	65.97	65.61	65.80	59.22	33,497,400
Nov 29, 2012	65.87	66.14	65.58	65.91	59.32	41,136,100
Nov 28, 2012	64.65	65.57	64.25	65.52	58.97	37,295,800
Nov 27, 2012	65.17	65.40	64.85	64.96	58.47	25,828,600
Nov 26, 2012	64.74	65.22	64.54	65.18	58.67	26,430,900
Nov 23, 2012	64.29	64.92	64.25	64.90	58.41	16,462,900
Nov 21, 2012	63.87	64.02	63.60	63.93	57.54	19,611,700
Nov 20, 2012	63.76	63.89	63.19	63.80	57.42	52,012,700
Nov 19, 2012	62.98	63.83	62.96	63.78	57.41	55,306,400
Nov 16, 2012	62.08	62.48	61.31	62.30	56.07	70,873,100
Nov 15, 2012	62.28	62.49	61.80	62.03	55.83	55,124,200
Nov 14, 2012	63.29	63.36	62.14	62.24	56.02	82,655,300
Nov 13, 2012	62.93	63.58	62.78	62.98	56.69	43,288,300
Nov 12, 2012	63.80	63.87	63.25	63.42	57.08	32,663,700
Nov 9, 2012	63.20	64.11	63.16	63.43	57.09	51,542,100
Nov 8, 2012	64.35	64.50	63.16	63.16	56.85	58,585,800
Nov 7, 2012	65.02	65.10	63.90	64.17	57.76	70,737,800
Nov 6, 2012	65.71	66.17	65.46	65.72	59.15	29,608,400
Nov 5, 2012	65.18	65.73	65.04	65.60	59.04	28,094,700
Nov 2, 2012	66.17	66.21	65.11	65.17	58.66	44,083,000
Nov 1, 2012	65.36	66.00	65.17	65.87	59.29	26,945,000
Oct 31, 2012	65.27	65.39	64.73	64.95	58.46	38,524,500
Oct 26, 2012	65.16	65.62	64.65	65.35	58.82	54,213,100
Oct 25, 2012	65.61	65.72	64.97	65.16	58.65	52,688,700
Oct 24, 2012	65.76	65.87	65.06	65.16	58.65	39,872,400
Oct 23, 2012	65.48	65.95	65.19	65.39	58.86	52,591,200
Oct 22, 2012	65.65	66.19	65.50	66.02	59.42	38,621,500
Oct 19, 2012	67.21	67.27	65.60	65.68	59.12	75,362,600
Oct 18, 2012	67.86	68.08	67.04	67.29	60.57	61,707,600
Oct 17, 2012	67.77	68.30	67.68	68.08	61.28	33,439,400
Oct 16, 2012	67.27	68.20	67.25	68.12	61.31	33,960,600
Oct 15, 2012	66.93	67.26	66.53	67.17	60.46	22,220,100
Oct 12, 2012	66.70	67.06	66.55	66.68	60.02	24,891,200
Oct 11, 2012	67.42	67.47	66.67	66.71	60.04	30,469,400
Oct 10, 2012	67.24	67.43	66.80	66.92	60.23	45,134,300
Oct 9, 2012	68.17	68.34	67.10	67.26	60.54	67,974,000
Oct 8, 2012	68.58	68.72	68.19	68.35	61.52	30,911,500
Oct 5, 2012	69.70	69.80	68.80	68.98	62.09	25,207,900
Oct 4, 2012	69.22	69.54	69.00	69.35	62.42	26,128,600
Oct 3, 2012	68.86	69.24	68.59	69.11	62.20	38,236,000
Oct 2, 2012	68.77	68.98	68.13	68.67	61.81	33,254,300
Oct 1, 2012	68.90	69.33	68.25	68.47	61.63	37,715,300
Sep 28, 2012	68.91	69.12	68.51	68.57	61.72	30,112,600
Sep 27, 2012	68.37	69.30	68.25	69.14	62.23	25,339,500
Sep 26, 2012	68.67	68.71	67.85	68.20	61.39	32,770,400
Sep 25, 2012	69.92	70.08	68.73	68.76	61.89	41,299,600
Sep 24, 2012	69.57	69.86	69.42	69.74	62.77	32,341,600
Sep 21, 2012	0.20 Dividend
Sep 21, 2012	70.48	70.54	70.08	70.15	63.14	23,678,500
Sep 20, 2012	70.06	70.40	69.87	70.33	63.12	42,520,200
Sep 19, 2012	70.26	70.58	70.06	70.40	63.19	36,484,600
Sep 18, 2012	70.03	70.30	70.02	70.27	63.07	27,169,800
Sep 17, 2012	70.22	70.24	69.96	70.21	63.01	31,798,400
Sep 14, 2012	69.81	70.43	69.79	70.18	62.99	38,880,300
Sep 13, 2012	68.69	69.86	68.62	69.56	62.43	45,417,800
Sep 12, 2012	68.68	68.81	68.21	68.63	61.60	42,203,400
Sep 11, 2012	68.55	68.82	68.32	68.43	61.42	29,810,100
Sep 10, 2012	69.25	69.40	68.49	68.54	61.52	25,490,000
Sep 7, 2012	69.37	69.55	69.23	69.43	62.31	32,958,600
Sep 6, 2012	68.44	69.55	68.42	69.53	62.40	43,100,000
Sep 5, 2012	68.06	68.35	67.84	68.02	61.05	26,129,300
Sep 4, 2012	68.03	68.35	67.42	68.09	61.11	32,017,200
Aug 31, 2012	68.20	68.45	67.47	68.16	61.17	42,128,000
Aug 30, 2012	68.10	68.13	67.60	67.71	60.77	24,425,400
Aug 29, 2012	68.40	68.57	68.11	68.40	61.39	26,672,400
Aug 28, 2012	68.34	68.59	68.11	68.40	61.39	27,337,900
Aug 27, 2012	68.58	68.67	68.25	68.40	61.39	20,671,400
Aug 24, 2012	67.71	68.45	67.60	68.29	61.29	38,384,800
Aug 23, 2012	68.12	68.34	67.69	67.87	60.91	28,800,400
Aug 22, 2012	68.00	68.56	67.81	68.43	61.42	44,555,700
Aug 21, 2012	68.60	68.88	67.88	68.15	61.17	41,391,000
Aug 20, 2012	68.27	68.43	68.00	68.42	61.41	26,924,000
Aug 17, 2012	68.17	68.33	68.01	68.32	61.32	22,584,800
Aug 16, 2012	67.47	68.17	67.39	68.02	61.05	35,699,900
Aug 15, 2012	67.00	67.32	66.99	67.22	60.33	29,100,400
Aug 14, 2012	67.27	67.41	66.86	67.05	60.18	24,218,700
Aug 13, 2012	66.84	67.03	66.50	67.02	60.15	19,890,300
Aug 10, 2012	66.58	66.88	66.41	66.86	60.01	20,312,000
Aug 9, 2012	66.61	66.91	66.49	66.82	59.97	20,726,200
Aug 8, 2012	66.48	66.76	66.37	66.62	59.79	20,723,500
Aug 7, 2012	66.38	66.92	66.28	66.65	59.82	28,223,300
Aug 6, 2012	65.94	66.39	65.80	66.10	59.33	23,523,600
Aug 3, 2012	65.42	65.88	65.19	65.60	58.88	42,117,400
Aug 2, 2012	64.12	65.02	63.91	64.38	57.78	40,534,900
Aug 1, 2012	65.26	65.28	64.35	64.61	57.99	30,920,200
Jul 31, 2012	64.92	65.18	64.74	64.80	58.16	34,588,300
Jul 30, 2012	65.03	65.31	64.60	64.82	58.18	37,821,300
Jul 27, 2012	63.83	64.99	63.64	64.87	58.22	42,621,000
Jul 26, 2012	63.44	63.73	62.97	63.37	56.88	41,928,200
Jul 25, 2012	62.47	62.95	62.15	62.54	56.13	46,264,400
Jul 24, 2012	63.57	63.66	62.55	62.96	56.51	57,269,700
Jul 23, 2012	62.99	63.68	62.51	63.46	56.96	48,657,800
Jul 20, 2012	65.08	65.10	64.21	64.24	57.66	40,573,100
Jul 19, 2012	64.84	65.31	64.72	65.10	58.43	53,017,800
Jul 18, 2012	63.41	64.58	63.39	64.39	57.79	44,489,700
Jul 17, 2012	63.60	63.74	62.63	63.53	57.02	42,467,800
Jul 16, 2012	63.24	63.52	62.95	63.20	56.72	27,621,400
Jul 13, 2012	62.60	63.52	62.56	63.38	56.88	32,357,200
Jul 12, 2012	62.52	62.69	61.86	62.43	56.03	57,680,400
Jul 11, 2012	63.29	63.46	62.50	63.02	56.56	43,432,000
Jul 10, 2012	64.35	64.51	63.12	63.37	56.88	47,365,700
Jul 9, 2012	64.05	64.26	63.68	64.00	57.44	35,628,300
Jul 6, 2012	64.63	64.69	63.65	64.12	57.55	40,684,100
Jul 5, 2012	64.83	65.25	64.48	64.93	58.28	37,016,200
Jul 3, 2012	64.39	64.89	64.29	64.89	58.24	15,895,100
Jul 2, 2012	64.25	64.38	63.87	64.35	57.76	33,425,600
Jun 29, 2012	63.40	64.16	63.21	64.16	57.58	44,761,300
Jun 28, 2012	62.43	62.47	61.54	62.20	55.83	49,793,400
Jun 27, 2012	62.76	63.18	62.69	62.90	56.45	35,705,800
Jun 26, 2012	62.34	62.70	62.06	62.52	56.11	30,611,100
Jun 25, 2012	62.83	62.85	61.95	62.13	55.76	33,136,400
Jun 22, 2012	62.90	63.43	62.73	63.35	56.86	29,504,200
Jun 21, 2012	64.24	64.31	62.62	62.69	56.27	42,492,700
Jun 20, 2012	64.38	64.57	63.81	64.29	57.70	51,389,700
Jun 19, 2012	63.90	64.51	63.85	64.24	57.66	36,476,500
Jun 18, 2012	62.73	63.74	62.63	63.58	57.06	32,191,200
Jun 15, 2012	0.14 Dividend
Jun 15, 2012	62.39	63.08	62.36	62.99	56.53	41,536,100
Jun 14, 2012	62.12	62.61	61.80	62.36	55.84	65,170,600
Jun 13, 2012	62.38	62.85	61.92	62.13	55.63	50,840,100
Jun 12, 2012	62.10	62.59	61.68	62.56	56.02	48,802,600
Jun 11, 2012	63.35	63.38	61.77	61.81	55.35	51,008,900
Jun 8, 2012	62.17	62.95	61.96	62.87	56.30	39,730,800
Jun 7, 2012	63.18	63.18	62.22	62.27	55.76	38,414,800
Jun 6, 2012	61.58	62.57	61.52	62.52	55.98	58,781,800
Jun 5, 2012	60.66	61.24	60.63	61.12	54.73	47,916,900
Jun 4, 2012	60.58	60.96	60.04	60.87	54.51	74,119,500
Jun 1, 2012	60.94	61.32	60.39	60.41	54.09	71,430,800
May 31, 2012	62.25	62.41	61.59	62.06	55.57	55,260,100
May 30, 2012	62.29	62.55	61.68	62.33	55.81	56,431,800
May 29, 2012	62.65	63.15	62.28	62.86	56.29	44,216,700
May 25, 2012	62.21	62.32	61.89	62.07	55.58	32,078,900
May 24, 2012	62.65	62.71	61.69	62.15	55.65	83,131,200
May 23, 2012	61.91	62.71	61.37	62.56	56.02	56,951,100
May 22, 2012	62.69	62.95	61.99	62.44	55.91	62,954,800
May 21, 2012	60.93	62.57	60.85	62.51	55.97	61,473,000
May 18, 2012	61.80	61.96	60.76	60.81	54.45	79,496,500
May 17, 2012	62.96	63.06	61.60	61.61	55.17	62,253,900
May 16, 2012	63.59	63.78	62.81	62.94	56.36	52,825,900
May 15, 2012	63.75	64.27	63.26	63.37	56.75	66,908,600
May 14, 2012	63.63	64.08	63.48	63.58	56.93	46,360,000
May 11, 2012	63.97	64.86	63.91	64.18	57.47	47,099,900
May 10, 2012	64.61	64.63	63.95	64.19	57.48	49,448,900
May 9, 2012	63.77	64.68	63.51	64.32	57.60	85,715,300
May 8, 2012	64.35	64.74	63.48	64.52	57.77	72,659,700
May 7, 2012	64.31	65.07	64.29	64.76	57.99	50,267,800
May 4, 2012	65.74	66.35	64.69	64.70	57.94	107,554,000
May 3, 2012	67.10	67.15	66.18	66.35	59.41	51,297,600
May 2, 2012	66.54	67.11	66.38	67.06	60.05	38,299,300
May 1, 2012	66.69	67.63	66.59	66.87	59.88	37,643,800
Apr 30, 2012	67.04	67.17	66.71	66.76	59.78	37,787,700
Apr 27, 2012	67.12	67.45	66.77	67.24	60.21	46,003,800
Apr 26, 2012	66.44	66.99	66.35	66.84	59.85	41,799,500
Apr 25, 2012	66.07	66.49	65.97	66.45	59.50	57,526,900
Apr 24, 2012	64.96	65.23	64.45	64.73	57.96	49,661,500
Apr 23, 2012	65.06	65.18	64.49	65.08	58.28	70,514,400
Apr 20, 2012	66.22	66.51	65.58	65.68	58.81	59,906,900
Apr 19, 2012	66.37	67.17	65.62	65.86	58.97	81,110,900
Apr 18, 2012	66.59	67.00	66.41	66.61	59.65	42,536,100
Apr 17, 2012	65.73	66.99	65.63	66.78	59.80	47,362,400
Apr 16, 2012	66.52	66.56	65.24	65.45	58.61	57,588,000
Apr 13, 2012	66.98	67.20	66.16	66.19	59.27	55,227,500
Apr 12, 2012	66.58	67.28	66.48	67.21	60.18	57,407,400
Apr 11, 2012	66.71	66.89	66.28	66.45	59.50	62,950,000
Apr 10, 2012	67.18	67.44	65.92	66.13	59.22	69,254,200
Apr 9, 2012	66.88	67.48	66.76	67.21	60.18	36,908,200
Apr 5, 2012	67.18	67.78	67.13	67.72	60.64	42,979,900
Apr 4, 2012	67.72	67.76	66.91	67.30	60.26	54,088,100
Apr 3, 2012	68.31	68.55	67.85	68.23	61.10	45,539,900
Apr 2, 2012	67.48	68.34	67.36	68.25	61.11	40,031,600
Mar 30, 2012	67.98	68.02	67.28	67.55	60.49	39,480,900
Mar 29, 2012	67.60	67.93	67.20	67.68	60.60	53,975,300
Mar 28, 2012	68.25	68.51	67.54	67.94	60.84	44,421,900
Mar 27, 2012	68.16	68.49	68.13	68.21	61.08	37,278,200
Mar 26, 2012	67.39	68.11	67.33	68.11	60.99	40,855,300
Mar 23, 2012	67.06	67.08	66.56	66.94	59.94	45,541,700
Mar 22, 2012	66.72	67.14	66.68	66.98	59.98	56,953,900
Mar 21, 2012	67.12	67.49	67.03	67.12	60.10	39,648,100
Mar 20, 2012	66.64	67.18	66.46	67.11	60.09	47,290,600
Mar 19, 2012	66.63	67.15	66.45	66.99	59.99	60,966,200
Mar 16, 2012	0.11 Dividend
Mar 16, 2012	66.67	66.67	66.36	66.52	59.57	53,023,100
Mar 15, 2012	66.69	66.82	66.35	66.68	59.61	65,531,200
Mar 14, 2012	66.33	66.74	66.08	66.49	59.44	59,926,900
Mar 13, 2012	65.40	66.26	65.27	66.26	59.23	61,559,100
Mar 12, 2012	65.00	65.11	64.72	65.05	58.15	32,687,300
Mar 9, 2012	64.86	65.14	64.82	65.02	58.12	43,117,200
Mar 8, 2012	64.44	64.94	64.30	64.75	57.88	43,711,100
Mar 7, 2012	63.87	64.21	63.77	64.06	57.27	42,741,800
Mar 6, 2012	63.57	63.72	63.23	63.57	56.83	54,638,600
Mar 5, 2012	64.83	64.91	63.99	64.20	57.39	45,788,800
Mar 2, 2012	64.83	65.08	64.66	64.87	57.99	33,358,200
Mar 1, 2012	64.65	64.98	64.46	64.92	58.03	67,558,900
Feb 29, 2012	64.75	64.96	64.20	64.41	57.58	59,784,400
Feb 28, 2012	64.11	64.70	64.03	64.70	57.84	43,717,500
Feb 27, 2012	63.61	64.26	63.33	64.05	57.26	42,678,500
Feb 24, 2012	63.92	64.07	63.80	63.96	57.18	41,364,900
Feb 23, 2012	63.40	63.81	63.09	63.74	56.98	54,250,000
Feb 22, 2012	63.49	63.68	63.23	63.32	56.60	43,174,700
Feb 21, 2012	63.50	63.89	63.21	63.61	56.86	38,141,300
Feb 17, 2012	63.64	63.69	63.15	63.43	56.70	76,112,300
Feb 16, 2012	62.79	63.70	62.63	63.63	56.88	83,642,300
Feb 15, 2012	63.51	63.86	62.67	62.77	56.11	105,709,100
Feb 14, 2012	62.91	63.22	62.69	63.21	56.51	51,648,200
Feb 13, 2012	62.94	63.13	62.65	63.05	56.36	36,810,200
Feb 10, 2012	62.46	62.64	62.25	62.47	55.84	58,090,500
Feb 9, 2012	62.70	62.98	62.32	62.91	56.24	46,856,400
Feb 8, 2012	62.14	62.46	61.91	62.46	55.84	41,171,100
Feb 7, 2012	61.95	62.25	61.67	62.13	55.54	37,935,700
Feb 6, 2012	61.82	62.02	61.66	62.00	55.42	28,541,300
Feb 3, 2012	61.78	62.12	61.68	62.05	55.47	36,453,800
Feb 2, 2012	61.22	61.41	60.97	61.21	54.72	46,373,600
Feb 1, 2012	60.88	61.24	60.66	61.02	54.55	46,146,700
Jan 31, 2012	60.75	60.86	60.14	60.53	54.11	51,449,600
Jan 30, 2012	59.89	60.54	59.66	60.45	54.04	42,797,800
Jan 27, 2012	60.09	60.51	60.06	60.40	53.99	45,532,300
Jan 26, 2012	60.69	60.80	59.93	60.22	53.83	37,852,700
Jan 25, 2012	60.26	60.58	59.83	60.43	54.02	61,591,800
Jan 24, 2012	59.52	59.84	59.41	59.68	53.35	38,440,200
Jan 23, 2012	59.78	60.21	59.44	59.79	53.45	40,958,300
Jan 20, 2012	59.60	59.80	59.56	59.77	53.43	41,041,700
Jan 19, 2012	59.76	59.97	59.65	59.86	53.51	47,774,500
Jan 18, 2012	58.82	59.49	58.68	59.49	53.18	48,692,700
Jan 17, 2012	58.69	58.96	58.49	58.71	52.48	41,790,800
Jan 13, 2012	58.08	58.20	57.68	58.18	52.01	35,980,400
Jan 12, 2012	58.29	58.47	57.86	58.39	52.20	26,188,300
Jan 11, 2012	58.03	58.29	57.81	58.16	51.99	37,144,100
Jan 10, 2012	58.23	58.40	57.64	58.04	51.88	35,949,900
Jan 9, 2012	57.96	57.98	57.43	57.62	51.51	39,195,500
Jan 6, 2012	57.62	57.94	57.40	57.81	51.68	46,325,200
Jan 5, 2012	57.02	57.66	56.80	57.61	51.50	41,260,600
Jan 4, 2012	56.81	57.22	56.56	57.14	51.08	29,403,400
Jan 3, 2012	56.91	57.19	56.75	56.90	50.87	39,514,100
Dec 30, 2011	55.87	56.12	55.82	55.83	49.91	21,832,400
Dec 29, 2011	55.68	56.03	55.50	55.99	50.05	28,077,900
Dec 28, 2011	56.17	56.26	55.44	55.59	49.69	38,180,100
Dec 27, 2011	0.05 Dividend
Dec 27, 2011	55.99	56.42	55.93	56.24	50.28	21,443,500
Dec 23, 2011	55.71	56.08	55.58	56.08	50.09	26,594,600
Dec 22, 2011	55.25	55.63	55.17	55.60	49.66	40,334,100
Dec 21, 2011	55.60	55.64	54.49	55.13	49.24	78,552,300
Dec 20, 2011	55.20	56.00	55.17	55.93	49.95	81,758,800
Dec 19, 2011	55.07	55.20	54.17	54.32	48.52	46,733,900
Dec 16, 2011	0.16 Dividend
Dec 16, 2011	54.87	55.61	54.77	54.86	49.00	60,978,900
Dec 15, 2011	55.36	55.42	54.66	54.74	48.75	58,732,900
Dec 14, 2011	55.55	55.59	54.58	54.89	48.88	63,682,800
Dec 13, 2011	56.75	56.98	55.53	55.76	49.66	68,557,700
Dec 12, 2011	56.42	57.01	55.90	56.38	50.21	55,411,700
Dec 9, 2011	56.26	57.19	56.24	57.02	50.78	55,757,900
Dec 8, 2011	56.71	57.15	56.01	56.12	49.98	51,692,600
Dec 7, 2011	56.92	57.34	56.35	57.08	50.83	44,576,200
Dec 6, 2011	57.29	57.45	56.89	57.08	50.83	38,670,000
Dec 5, 2011	57.47	57.62	56.92	57.24	50.97	40,492,200
Dec 2, 2011	57.34	57.34	56.57	56.62	50.42	36,938,900
Dec 1, 2011	56.38	56.93	56.35	56.78	50.56	45,362,200
Nov 30, 2011	55.86	56.44	55.67	56.39	50.22	66,918,600
Nov 29, 2011	54.69	55.10	54.22	54.38	48.43	52,056,700
Nov 28, 2011	54.17	54.79	54.14	54.72	48.73	46,710,700
Nov 25, 2011	53.06	53.67	52.87	52.88	47.09	25,448,100
Nov 23, 2011	54.11	54.17	53.26	53.29	47.46	48,437,300
Nov 22, 2011	54.20	54.68	53.87	54.52	48.55	51,940,100
Nov 21, 2011	54.65	54.73	53.78	54.34	48.39	52,283,700
Nov 18, 2011	55.84	55.90	55.30	55.40	49.34	60,417,000
Nov 17, 2011	57.02	57.04	55.48	55.83	49.72	101,706,900
Nov 16, 2011	57.71	58.16	57.06	57.17	50.91	68,342,800
Nov 15, 2011	57.32	58.36	57.26	58.13	51.77	52,203,900
Nov 14, 2011	57.69	58.01	57.28	57.49	51.20	44,617,600
Nov 11, 2011	57.27	58.02	57.20	57.85	51.52	54,471,000
Nov 10, 2011	57.37	57.42	56.23	56.78	50.56	66,052,400
Nov 9, 2011	57.74	57.83	56.63	56.81	50.59	69,539,000
Nov 8, 2011	58.63	58.98	57.97	58.88	52.43	62,906,900
Nov 7, 2011	57.76	58.25	57.17	58.21	51.84	65,559,000
Nov 4, 2011	57.82	58.05	57.22	57.80	51.47	61,527,800
Nov 3, 2011	57.37	58.18	56.71	58.10	51.74	78,994,200
Nov 2, 2011	57.03	57.16	56.38	56.92	50.69	65,003,800
Nov 1, 2011	56.52	57.91	56.12	56.44	50.26	99,933,000
Oct 31, 2011	58.43	58.64	57.91	57.95	51.61	60,520,200
Oct 28, 2011	58.52	59.01	58.50	58.94	52.49	42,950,000
Oct 27, 2011	58.64	59.20	58.03	58.85	52.41	104,455,500
Oct 26, 2011	57.66	57.78	56.21	57.27	51.00	98,193,800
Oct 25, 2011	58.30	58.32	57.22	57.34	51.06	65,299,200
Oct 24, 2011	57.51	58.65	57.31	58.49	52.09	61,449,500
Oct 21, 2011	57.19	57.66	56.78	57.30	51.03	60,455,800
Oct 20, 2011	56.86	56.92	55.79	56.59	50.40	80,378,300
Oct 19, 2011	57.67	57.85	56.68	56.87	50.64	67,639,400
Oct 18, 2011	57.19	58.29	56.66	57.99	51.64	91,434,600
Oct 17, 2011	57.91	58.09	56.97	57.28	51.01	65,161,300
Oct 14, 2011	57.82	58.19	57.51	58.18	51.81	65,643,600
Oct 13, 2011	56.49	57.19	56.43	57.12	50.87	63,443,700
Oct 12, 2011	56.86	57.23	56.56	56.60	50.40	85,627,600
Oct 11, 2011	55.79	56.46	55.70	56.32	50.15	66,449,100
Oct 10, 2011	54.99	55.94	54.89	55.94	49.82	48,230,200
Oct 7, 2011	54.40	54.66	53.72	54.07	48.15	72,525,200
Oct 6, 2011	53.46	54.44	53.21	54.43	48.47	71,939,200
Oct 5, 2011	52.06	53.68	51.66	53.53	47.67	108,825,700
Oct 4, 2011	50.62	52.29	50.10	52.19	46.48	137,013,700
Oct 3, 2011	52.02	52.85	51.11	51.14	45.54	99,149,500
Sep 30, 2011	53.16	53.61	52.46	52.49	46.74	104,870,100
Sep 29, 2011	55.36	55.43	52.97	53.88	47.98	116,900,200
Sep 28, 2011	55.59	55.97	54.40	54.53	48.56	76,757,100
Sep 27, 2011	55.71	56.20	54.98	55.35	49.29	81,148,600
Sep 26, 2011	54.42	54.88	53.21	54.78	48.78	96,261,400
Sep 23, 2011	53.13	54.38	53.09	54.15	48.22	85,940,600
Sep 22, 2011	53.97	54.46	52.75	53.58	47.71	151,885,500
Sep 21, 2011	56.65	56.93	55.37	55.38	49.32	79,938,000
Sep 20, 2011	56.90	57.35	56.23	56.36	50.19	66,570,100
Sep 19, 2011	55.89	56.91	55.43	56.61	50.41	73,042,900
Sep 16, 2011	0.10 Dividend
Sep 16, 2011	56.20	56.65	56.09	56.59	50.40	91,902,100
Sep 15, 2011	55.96	56.28	55.39	56.18	49.94	83,536,100
Sep 14, 2011	54.86	55.98	54.32	55.36	49.21	90,757,300
Sep 13, 2011	54.06	54.69	53.80	54.58	48.52	59,020,000
Sep 12, 2011	52.59	53.90	52.57	53.86	47.88	65,973,000
Sep 9, 2011	54.01	54.24	52.85	53.18	47.27	63,663,500
Sep 8, 2011	54.36	55.17	54.21	54.39	48.35	61,422,800
Sep 7, 2011	54.05	54.65	53.90	54.64	48.57	48,952,200
Sep 6, 2011	52.04	53.37	51.91	53.29	47.37	52,992,200
Sep 2, 2011	53.58	54.61	52.99	53.28	47.36	58,185,700
Sep 1, 2011	55.20	55.64	54.46	54.56	48.50	57,158,400
Aug 31, 2011	55.30	55.74	54.60	55.06	48.94	60,900,400
Aug 30, 2011	54.41	55.30	54.11	54.97	48.86	61,617,900
Aug 29, 2011	53.66	54.67	53.64	54.61	48.54	45,985,800
Aug 26, 2011	51.66	53.31	51.15	53.13	47.23	91,573,300
Aug 25, 2011	52.66	52.90	51.65	51.83	46.07	93,623,700
Aug 24, 2011	52.13	52.79	51.71	52.69	46.84	80,197,700
Aug 23, 2011	50.55	52.28	50.34	52.28	46.47	75,688,400
Aug 22, 2011	51.23	51.24	50.06	50.21	44.63	77,107,700
Aug 19, 2011	50.42	51.67	49.99	50.03	44.47	96,674,600
Aug 18, 2011	52.13	52.14	50.48	50.95	45.29	130,019,400
Aug 17, 2011	53.97	54.42	53.02	53.58	47.63	84,416,600
Aug 16, 2011	53.83	54.35	53.18	53.90	47.91	89,219,200
Aug 15, 2011	53.79	54.36	53.53	54.36	48.32	73,554,300
Aug 12, 2011	53.43	53.90	52.88	53.57	47.62	90,483,300
Aug 11, 2011	51.59	53.69	51.34	53.10	47.20	143,825,300
Aug 10, 2011	51.83	53.04	50.80	50.86	45.21	205,917,900
Aug 9, 2011	51.35	53.08	49.93	53.03	47.14	193,707,100
Aug 8, 2011	52.18	53.12	50.59	50.59	44.97	204,804,500
Aug 5, 2011	54.72	55.03	52.32	53.83	47.85	214,111,800
Aug 4, 2011	56.00	56.09	54.17	54.17	48.15	132,830,000
Aug 3, 2011	56.34	56.88	55.35	56.81	50.50	103,612,300
Aug 2, 2011	57.46	57.72	56.21	56.27	50.02	90,853,300
Aug 1, 2011	58.70	58.82	57.03	57.73	51.32	85,421,100
Jul 29, 2011	57.72	58.61	57.44	58.00	51.56	82,860,500
Jul 28, 2011	58.12	58.93	57.89	58.19	51.72	61,031,900
Jul 27, 2011	59.24	59.29	57.94	58.09	51.64	83,969,500
Jul 26, 2011	59.44	59.83	59.32	59.63	53.00	40,918,900
Jul 25, 2011	59.13	59.81	59.02	59.48	52.87	48,916,100
Jul 22, 2011	58.96	59.70	58.92	59.60	52.98	43,620,400
Jul 21, 2011	58.66	59.32	58.34	58.99	52.44	70,148,800
Jul 20, 2011	59.18	59.19	58.50	58.60	52.09	57,085,500
Jul 19, 2011	58.09	58.90	58.09	58.85	52.31	73,904,600
Jul 18, 2011	57.53	57.79	56.98	57.54	51.15	59,512,200
Jul 15, 2011	57.73	57.85	57.31	57.85	51.42	68,281,500
Jul 14, 2011	57.91	58.18	56.87	57.09	50.75	98,774,200
Jul 13, 2011	57.94	58.34	57.55	57.76	51.34	82,378,100
Jul 12, 2011	57.95	58.07	57.46	57.52	51.13	84,000,700
Jul 11, 2011	58.41	58.71	57.76	57.96	51.52	52,080,800
Jul 8, 2011	58.68	59.04	58.37	59.03	52.47	69,519,500
Jul 7, 2011	58.83	59.36	58.74	59.19	52.61	54,799,800
Jul 6, 2011	58.13	58.49	57.94	58.39	51.90	49,282,700
Jul 5, 2011	57.97	58.26	57.83	58.20	51.73	43,128,800
Jul 1, 2011	57.08	57.99	56.92	57.91	51.48	53,203,900
Jun 30, 2011	56.50	57.09	56.47	57.05	50.71	50,347,200
Jun 29, 2011	56.20	56.41	55.90	56.30	50.04	65,407,300
Jun 28, 2011	55.37	56.08	55.29	56.07	49.84	47,028,800
Jun 27, 2011	54.44	55.53	54.32	55.25	49.11	49,968,900
Jun 24, 2011	55.08	55.13	54.27	54.38	48.34	56,298,300
Jun 23, 2011	54.24	55.37	54.06	55.34	49.19	80,743,300
Jun 22, 2011	55.00	55.32	54.82	54.83	48.74	36,833,300
Jun 21, 2011	54.26	55.29	54.03	55.23	49.09	55,892,800
Jun 20, 2011	53.64	54.23	53.64	54.07	48.06	37,402,900
Jun 17, 2011	0.12 Dividend
Jun 17, 2011	54.40	54.60	53.63	53.79	47.81	70,337,000
Jun 16, 2011	54.32	54.50	53.62	54.08	47.96	66,316,200
Jun 15, 2011	54.81	55.15	54.18	54.29	48.15	59,022,400
Jun 14, 2011	55.06	55.47	55.03	55.34	49.08	40,565,300
Jun 13, 2011	54.67	54.93	54.45	54.64	48.46	37,736,800
Jun 10, 2011	55.23	55.34	54.59	54.64	48.46	53,740,600
Jun 9, 2011	55.41	55.76	55.23	55.49	49.21	45,307,500
Jun 8, 2011	55.67	55.77	55.23	55.39	49.13	46,426,400
Jun 7, 2011	56.04	56.26	55.75	55.79	49.48	46,311,100
Jun 6, 2011	56.22	56.53	55.86	55.89	49.57	50,175,600
Jun 3, 2011	56.55	56.99	56.27	56.35	49.98	57,773,700
Jun 2, 2011	57.20	57.41	56.89	57.21	50.74	50,198,100
Jun 1, 2011	58.22	58.36	57.04	57.09	50.63	51,795,000
May 31, 2011	57.97	58.36	57.67	58.36	51.76	47,590,100
May 27, 2011	57.24	57.49	57.19	57.43	50.93	30,127,200
May 26, 2011	56.62	57.30	56.61	57.14	50.68	40,564,100
May 25, 2011	56.50	57.06	56.47	56.79	50.37	41,369,000
May 24, 2011	57.06	57.07	56.56	56.57	50.17	39,314,800
May 23, 2011	56.98	57.15	56.65	56.92	50.48	43,700,000
May 20, 2011	58.15	58.21	57.69	57.77	51.24	44,703,300
May 19, 2011	58.22	58.34	57.85	58.21	51.63	35,015,800
May 18, 2011	57.48	58.14	57.41	58.04	51.48	42,351,100
May 17, 2011	57.10	57.57	56.98	57.56	51.05	63,136,000
May 16, 2011	58.14	58.32	57.27	57.40	50.91	73,115,300
May 13, 2011	58.97	59.07	58.39	58.41	51.80	63,506,600
May 12, 2011	58.58	59.19	58.24	59.11	52.42	66,100,000
May 11, 2011	59.10	59.31	58.36	58.76	52.11	61,900,000
May 10, 2011	58.86	59.28	58.78	59.19	52.50	38,053,600
May 9, 2011	58.57	58.92	58.34	58.69	52.05	40,022,000
May 6, 2011	58.86	59.20	58.31	58.47	51.86	72,507,000
May 5, 2011	58.31	58.97	58.08	58.28	51.69	72,200,000
May 4, 2011	58.72	58.87	58.11	58.60	51.97	53,097,200
May 3, 2011	58.94	59.00	58.33	58.69	52.05	38,100,000
May 2, 2011	59.17	59.34	58.82	58.97	52.30	48,149,400
Apr 29, 2011	59.02	59.29	58.98	59.08	52.40	44,831,200
Apr 28, 2011	59.04	59.23	58.88	59.13	52.44	48,100,000
Apr 27, 2011	58.93	59.29	58.66	59.22	52.52	56,465,500
Apr 26, 2011	58.64	59.03	58.51	58.82	52.17	49,400,000
Apr 25, 2011	58.39	58.52	58.28	58.49	51.87	25,376,800
Apr 21, 2011	58.44	58.47	58.16	58.34	51.74	43,666,800
Apr 20, 2011	57.60	57.94	57.53	57.88	51.33	67,397,500
Apr 19, 2011	56.40	56.60	56.10	56.60	50.20	38,608,400
Apr 18, 2011	56.08	56.27	55.32	56.25	49.89	69,065,000
Apr 15, 2011	56.53	56.87	56.28	56.65	50.24	68,530,000
Apr 14, 2011	56.46	56.83	56.23	56.75	50.33	53,544,100
Apr 13, 2011	56.79	57.00	56.40	56.85	50.42	49,979,800
Apr 12, 2011	56.50	56.64	56.15	56.37	49.99	50,422,800
Apr 11, 2011	57.17	57.29	56.56	56.76	50.34	42,451,700
Apr 8, 2011	57.48	57.57	56.65	56.95	50.51	42,782,200
Apr 7, 2011	57.24	57.60	56.81	57.22	50.75	60,697,000
Apr 6, 2011	57.56	57.73	56.93	57.26	50.78	49,532,100
Apr 5, 2011	57.16	57.49	57.00	57.12	50.66	55,349,400
Apr 4, 2011	57.62	57.68	57.02	57.27	50.79	48,659,100
Apr 1, 2011	57.72	57.90	57.29	57.46	50.96	68,031,800
Mar 31, 2011	57.25	57.48	57.15	57.43	50.93	50,004,300
Mar 30, 2011	57.36	57.43	57.08	57.35	50.86	44,935,900
Mar 29, 2011	56.40	57.08	56.23	57.08	50.62	47,994,800
Mar 28, 2011	57.09	57.10	56.50	56.53	50.14	37,824,000
Mar 25, 2011	56.88	57.22	56.73	56.84	50.41	74,131,100
Mar 24, 2011	56.13	56.82	55.82	56.70	50.29	69,502,400
Mar 23, 2011	55.20	55.87	54.82	55.71	49.41	60,365,100
Mar 22, 2011	55.58	55.61	55.28	55.40	49.13	36,162,100
Mar 21, 2011	55.28	55.78	54.50	55.50	49.22	57,423,000
Mar 18, 2011	0.08 Dividend
Mar 18, 2011	55.22	55.22	54.41	54.45	48.29	94,887,200
Mar 17, 2011	55.01	55.24	54.13	54.65	48.40	94,434,500
Mar 16, 2011	55.03	55.34	53.77	54.15	47.96	176,507,700
Mar 15, 2011	54.64	55.82	54.47	55.49	49.14	101,276,500
Mar 14, 2011	56.18	56.59	55.86	56.29	49.85	73,565,800
Mar 11, 2011	55.82	56.66	55.82	56.49	50.03	81,679,400
Mar 10, 2011	56.39	56.52	55.91	56.14	49.72	102,894,400
Mar 9, 2011	57.21	57.27	56.72	57.03	50.51	84,764,200
Mar 8, 2011	57.12	57.68	56.77	57.42	50.85	62,399,100
Mar 7, 2011	58.21	58.26	56.67	57.19	50.65	98,470,000
Mar 4, 2011	58.25	58.26	57.59	57.97	51.34	62,328,400
Mar 3, 2011	57.67	58.37	57.67	58.27	51.61	64,146,600
Mar 2, 2011	56.81	57.51	56.79	57.14	50.61	61,552,900
Mar 1, 2011	58.02	58.02	56.70	56.84	50.34	91,993,900
Feb 28, 2011	57.88	58.05	57.43	57.77	51.16	51,402,800
Feb 25, 2011	57.18	57.72	57.12	57.65	51.06	54,094,600
Feb 24, 2011	56.68	57.03	56.14	56.86	50.36	98,716,100
Feb 23, 2011	57.03	57.23	56.13	56.56	50.09	97,842,900
Feb 22, 2011	57.93	58.13	56.94	57.03	50.51	92,598,100
Feb 18, 2011	58.86	58.97	58.51	58.73	52.01	44,334,300
Feb 17, 2011	58.59	58.97	58.55	58.86	52.13	38,361,900
Feb 16, 2011	58.65	59.04	58.63	58.88	52.15	53,061,700
Feb 15, 2011	58.44	58.57	58.23	58.50	51.81	39,723,800
Feb 14, 2011	58.44	58.66	58.38	58.58	51.88	48,506,100
Feb 11, 2011	57.85	58.48	57.77	58.44	51.76	47,853,500
Feb 10, 2011	57.55	58.10	57.49	58.02	51.39	70,194,700
Feb 9, 2011	57.94	58.12	57.75	57.93	51.31	62,540,800
Feb 8, 2011	57.67	58.07	57.56	58.03	51.39	38,099,900
Feb 7, 2011	57.49	57.97	57.40	57.65	51.06	45,627,100
Feb 4, 2011	57.05	57.42	56.90	57.38	50.82	47,647,800
Feb 3, 2011	56.85	57.14	56.40	57.06	50.53	45,341,900
Feb 2, 2011	56.93	57.17	56.84	56.96	50.45	48,661,000
Feb 1, 2011	56.42	57.18	56.36	57.05	50.53	76,952,900
Jan 31, 2011	55.81	56.16	55.39	56.00	49.60	70,571,300
Jan 28, 2011	57.17	57.22	55.47	55.73	49.36	123,359,900
Jan 27, 2011	57.01	57.35	56.92	57.18	50.64	53,656,100
Jan 26, 2011	56.61	56.98	56.45	56.83	50.33	60,547,700
Jan 25, 2011	56.17	56.55	56.05	56.53	50.07	55,305,100
Jan 24, 2011	55.79	56.46	55.68	56.45	49.99	64,103,300
Jan 21, 2011	56.39	56.49	55.65	55.68	49.31	59,673,300
Jan 20, 2011	56.27	56.35	55.68	56.11	49.69	92,357,800
Jan 19, 2011	57.26	57.26	56.32	56.51	50.05	67,767,200
Jan 18, 2011	56.57	57.23	56.49	57.16	50.62	65,805,600
Jan 14, 2011	56.60	57.02	56.46	57.00	50.48	43,867,400
Jan 13, 2011	56.60	56.73	56.41	56.58	50.11	47,364,500
Jan 12, 2011	56.43	56.56	56.20	56.56	50.09	51,979,300
Jan 11, 2011	56.31	56.36	55.95	56.16	49.74	56,663,800
Jan 10, 2011	55.75	56.18	55.58	56.08	49.67	55,551,800
Jan 7, 2011	56.02	56.05	55.32	55.87	49.48	72,261,700
Jan 6, 2011	55.80	55.96	55.68	55.92	49.53	46,139,600
Jan 5, 2011	55.10	55.76	55.07	55.74	49.37	43,787,400
Jan 4, 2011	55.51	55.55	54.92	55.27	48.95	43,851,500
Jan 3, 2011	54.97	55.69	54.95	55.31	48.98	90,994,300
Dec 31, 2010	54.59	54.62	54.21	54.46	48.23	38,540,100
Dec 30, 2010	54.79	54.80	54.55	54.66	48.41	27,553,300
Dec 29, 2010	54.82	54.90	54.73	54.79	48.52	24,132,700
Dec 28, 2010	54.88	54.92	54.55	54.67	48.42	24,160,500
Dec 27, 2010	54.58	54.86	54.21	54.77	48.51	29,263,700
Dec 23, 2010	54.78	54.87	54.61	54.74	48.48	21,664,800
Dec 22, 2010	54.87	54.96	54.79	54.88	48.60	35,766,500
Dec 21, 2010	54.77	54.89	54.62	54.89	48.61	35,775,400
Dec 20, 2010	54.62	54.76	54.16	54.56	48.32	48,159,600
Dec 17, 2010	0.11 Dividend
Dec 17, 2010	54.54	54.68	54.41	54.52	48.29	36,844,200
Dec 16, 2010	54.21	54.66	54.06	54.58	48.24	65,519,400
Dec 15, 2010	54.37	54.70	54.03	54.16	47.87	76,951,900
Dec 14, 2010	54.44	54.62	54.23	54.40	48.08	69,884,800
Dec 13, 2010	54.70	54.74	54.27	54.30	48.00	53,110,200
Dec 10, 2010	54.29	54.55	54.09	54.49	48.16	44,696,200
Dec 9, 2010	54.41	54.44	53.95	54.13	47.85	51,679,800
Dec 8, 2010	54.02	54.15	53.69	54.08	47.80	48,066,900
Dec 7, 2010	54.50	54.52	53.82	53.88	47.62	59,067,300
Dec 6, 2010	53.88	53.95	53.68	53.85	47.60	39,312,000
Dec 3, 2010	53.50	53.94	53.50	53.87	47.62	38,014,200
Dec 2, 2010	53.27	53.81	53.21	53.73	47.49	56,844,600
Dec 1, 2010	52.86	53.46	52.84	53.19	47.01	81,758,800
Nov 30, 2010	52.18	52.74	51.88	52.09	46.04	118,862,100
Nov 29, 2010	52.70	52.90	52.10	52.73	46.61	89,269,100
Nov 26, 2010	52.78	53.13	52.67	52.77	46.64	23,640,300
Nov 24, 2010	52.58	53.25	52.56	53.12	46.95	53,444,200
Nov 23, 2010	52.37	52.45	51.77	52.07	46.02	76,818,300
Nov 22, 2010	52.26	52.91	52.17	52.91	46.77	69,918,900
Nov 19, 2010	52.36	52.59	52.14	52.47	46.38	54,506,100
Nov 18, 2010	52.16	52.79	52.13	52.43	46.34	71,488,300
Nov 17, 2010	51.48	51.87	51.35	51.60	45.61	77,836,200
Nov 16, 2010	51.94	52.25	50.85	51.45	45.48	101,097,000
Nov 15, 2010	52.78	52.88	52.29	52.31	46.24	56,723,400
Nov 12, 2010	53.10	53.37	52.11	52.51	46.41	99,164,300
Nov 11, 2010	52.91	53.48	52.66	53.38	47.18	85,163,600
Nov 10, 2010	53.52	53.77	53.10	53.72	47.48	83,553,700
Nov 9, 2010	53.95	54.04	53.21	53.45	47.24	66,828,700
Nov 8, 2010	53.58	53.83	53.45	53.74	47.50	39,623,500
Nov 5, 2010	53.70	53.81	53.51	53.67	47.44	77,937,100
Nov 4, 2010	53.60	53.86	53.50	53.67	47.44	84,201,000
Nov 3, 2010	52.83	53.04	52.36	53.02	46.86	126,225,800
Nov 2, 2010	52.65	52.93	52.58	52.78	46.65	48,137,500
Nov 1, 2010	52.37	52.75	51.98	52.22	46.16	60,555,600
Oct 29, 2010	52.30	52.49	52.17	52.18	46.12	46,668,700
Oct 28, 2010	52.41	52.45	51.84	52.30	46.23	61,220,000
Oct 27, 2010	51.76	52.23	51.66	52.19	46.13	57,483,400
Oct 26, 2010	51.63	52.15	51.42	52.03	45.99	60,498,300
Oct 25, 2010	51.85	52.23	51.85	51.89	45.87	51,413,900
Oct 22, 2010	51.30	51.69	51.21	51.64	45.64	47,406,900
Oct 21, 2010	51.51	51.71	50.79	51.29	45.33	85,885,400
Oct 20, 2010	50.96	51.57	50.87	51.19	45.25	80,861,400
Oct 19, 2010	50.82	51.30	50.42	50.82	44.92	105,739,800
Oct 18, 2010	51.50	51.72	51.30	51.30	45.34	72,399,400
Oct 15, 2010	51.04	51.50	50.63	51.49	45.51	104,654,000
Oct 14, 2010	50.55	50.64	50.17	50.42	44.57	68,464,000
Oct 13, 2010	50.43	50.75	50.28	50.52	44.65	71,122,900
Oct 12, 2010	49.69	50.21	49.26	50.11	44.29	88,571,700
Oct 11, 2010	49.78	50.02	49.62	49.77	43.99	46,880,000
Oct 8, 2010	49.43	49.87	49.08	49.75	43.97	83,223,900
Oct 7, 2010	49.51	49.54	49.00	49.41	43.67	75,693,300
Oct 6, 2010	49.60	49.71	48.91	49.23	43.51	81,831,200
Oct 5, 2010	49.03	49.76	49.00	49.66	43.89	99,301,300
Oct 4, 2010	48.87	49.05	48.20	48.48	42.85	71,359,900
Oct 1, 2010	49.48	49.53	48.78	49.01	43.32	77,675,400
Sep 30, 2010	49.54	49.84	48.75	49.07	43.37	122,458,600
Sep 29, 2010	49.30	49.53	49.11	49.29	43.57	81,679,200
Sep 28, 2010	49.51	49.54	48.59	49.37	43.64	104,922,900
Sep 27, 2010	49.63	49.75	49.35	49.39	43.66	43,859,800
Sep 24, 2010	49.22	49.69	49.15	49.66	43.89	79,495,900
Sep 23, 2010	48.37	49.16	48.32	48.67	43.02	85,040,000
Sep 22, 2010	48.62	49.02	48.42	48.69	43.04	88,315,900
Sep 21, 2010	48.86	49.17	48.61	48.82	43.15	82,272,000
Sep 20, 2010	48.17	48.93	48.11	48.83	43.16	84,475,000
Sep 17, 2010	0.11 Dividend
Sep 17, 2010	48.14	48.14	47.75	47.99	42.42	76,372,600
Sep 16, 2010	47.66	47.98	47.54	47.94	42.27	66,885,800
Sep 15, 2010	47.33	47.80	47.19	47.75	42.11	67,108,200
Sep 14, 2010	47.19	47.70	47.08	47.45	41.84	91,405,800
Sep 13, 2010	46.96	47.37	46.94	47.25	41.67	64,523,400
Sep 10, 2010	46.48	46.67	46.25	46.60	41.09	66,995,700
Sep 9, 2010	46.66	46.70	46.32	46.43	40.94	61,476,400
Sep 8, 2010	45.83	46.45	45.82	46.25	40.78	66,879,800
Sep 7, 2010	45.82	46.03	45.63	45.70	40.30	51,195,200
Sep 3, 2010	45.76	46.02	45.55	46.01	40.57	64,041,100
Sep 2, 2010	44.84	45.28	44.73	45.26	39.91	41,816,800
Sep 1, 2010	44.10	44.91	44.07	44.76	39.47	83,523,100
Aug 31, 2010	43.38	43.85	43.18	43.46	38.32	72,066,900
Aug 30, 2010	43.86	44.25	43.60	43.61	38.46	49,373,200
Aug 27, 2010	43.86	44.16	42.97	44.07	38.86	109,568,800
Aug 26, 2010	44.22	44.32	43.50	43.54	38.39	91,199,000
Aug 25, 2010	43.34	44.26	43.27	44.07	38.86	87,247,900
Aug 24, 2010	43.97	44.12	43.47	43.65	38.49	79,095,800
Aug 23, 2010	45.20	45.34	44.46	44.48	39.22	69,612,200
Aug 20, 2010	44.79	45.03	44.54	44.92	39.61	65,806,700
Aug 19, 2010	45.28	45.46	44.56	44.86	39.56	82,969,500
Aug 18, 2010	45.28	45.82	45.11	45.55	40.17	61,835,400
Aug 17, 2010	45.12	45.78	45.03	45.37	40.01	56,927,100
Aug 16, 2010	44.50	45.11	44.30	44.80	39.51	55,472,900
Aug 13, 2010	44.87	45.06	44.71	44.72	39.44	46,387,300
Aug 12, 2010	44.53	45.24	44.45	45.04	39.72	66,000,200
Aug 11, 2010	45.90	45.92	45.21	45.40	40.03	92,219,700
Aug 10, 2010	46.70	46.95	46.28	46.67	41.15	86,694,500
Aug 9, 2010	47.00	47.19	46.79	47.08	41.52	26,927,600
Aug 6, 2010	46.32	46.85	46.05	46.76	41.23	71,339,200
Aug 5, 2010	46.71	46.92	46.52	46.83	41.30	39,150,200
Aug 4, 2010	46.68	46.99	46.50	46.94	41.39	43,820,600
Aug 3, 2010	46.64	46.70	46.25	46.47	40.98	60,856,600
Aug 2, 2010	46.39	46.79	46.21	46.67	41.15	68,706,800
Jul 30, 2010	45.33	46.09	45.07	45.81	40.40	98,958,100
Jul 29, 2010	46.32	46.41	45.25	45.71	40.31	85,669,500
Jul 28, 2010	46.37	46.58	45.88	46.05	40.61	51,988,200
Jul 27, 2010	46.64	46.72	46.21	46.42	40.93	67,655,600
Jul 26, 2010	46.12	46.46	45.91	46.44	40.95	64,850,900
Jul 23, 2010	45.46	46.10	45.38	46.06	40.62	81,056,100
Jul 22, 2010	45.27	45.98	45.24	45.77	40.36	82,890,300
Jul 21, 2010	45.74	45.76	44.56	44.64	39.36	83,577,000
Jul 20, 2010	44.00	45.26	43.86	45.26	39.91	89,061,200
Jul 19, 2010	44.47	44.81	44.10	44.72	39.44	81,800,800
Jul 16, 2010	45.44	45.63	44.30	44.34	39.10	98,831,900
Jul 15, 2010	45.47	45.74	44.99	45.60	40.21	95,992,500
Jul 14, 2010	45.42	45.81	45.24	45.56	40.18	87,687,100
Jul 13, 2010	45.14	45.50	44.80	45.33	39.97	93,310,500
Jul 12, 2010	44.58	45.03	44.46	44.75	39.46	60,927,500
Jul 9, 2010	44.18	44.63	44.08	44.62	39.35	47,851,200
Jul 8, 2010	44.31	44.38	43.68	44.20	38.98	78,264,600
Jul 7, 2010	42.74	44.01	42.70	43.96	38.77	72,448,400
Jul 6, 2010	43.10	43.37	42.25	42.60	37.57	88,591,900
Jul 2, 2010	42.66	42.82	42.09	42.47	37.45	78,565,300
Jul 1, 2010	42.84	42.96	41.77	42.59	37.56	158,695,000
Jun 30, 2010	43.23	43.67	42.64	42.71	37.66	101,313,200
Jun 29, 2010	44.42	44.46	43.07	43.37	38.24	136,384,200
Jun 28, 2010	45.27	45.55	44.81	45.11	39.78	71,350,000
Jun 25, 2010	0.09 Dividend
Jun 25, 2010	45.51	45.66	44.95	45.27	39.92	88,740,300
Jun 24, 2010	45.85	45.99	45.20	45.35	39.91	114,145,900
Jun 23, 2010	46.29	46.47	45.69	46.05	40.53	92,397,600
Jun 22, 2010	46.80	47.14	46.15	46.24	40.70	94,493,400
Jun 21, 2010	47.60	47.68	46.33	46.60	41.01	95,488,100
Jun 18, 2010	0.09 Dividend
Jun 18, 2010	47.05	47.34	46.86	47.00	41.36	75,921,400
Jun 17, 2010	47.16	47.18	46.64	47.05	41.33	77,111,900
Jun 16, 2010	46.58	47.14	46.50	46.90	41.20	78,399,700
Jun 15, 2010	45.73	46.77	45.45	46.71	41.03	76,332,600
Jun 14, 2010	45.92	46.24	45.41	45.49	39.96	68,085,000
Jun 11, 2010	44.61	45.54	44.61	45.50	39.97	74,346,800
Jun 10, 2010	44.36	45.12	44.24	45.07	39.59	76,892,300
Jun 9, 2010	44.50	44.91	43.69	43.82	38.49	101,949,200
Jun 8, 2010	44.35	44.48	43.59	44.19	38.82	133,030,100
Jun 7, 2010	45.32	45.46	44.22	44.27	38.89	88,436,600
Jun 4, 2010	45.70	46.29	44.94	45.09	39.61	112,849,900
Jun 3, 2010	46.38	46.77	46.08	46.69	41.01	98,928,400
Jun 2, 2010	45.44	46.28	45.13	46.25	40.63	97,249,300
Jun 1, 2010	45.43	46.25	45.13	45.18	39.69	104,242,700
May 28, 2010	45.95	45.99	45.20	45.60	40.06	128,535,300
May 27, 2010	45.20	45.89	45.09	45.87	40.29	110,671,600
May 26, 2010	45.01	45.57	44.12	44.20	38.83	140,203,200
May 25, 2010	43.68	44.76	43.23	44.70	39.27	155,643,000
May 24, 2010	44.82	45.33	44.64	44.66	39.23	113,038,000
May 21, 2010	43.66	45.64	43.49	44.84	39.39	190,631,100
May 20, 2010	45.16	45.28	44.25	44.35	38.96	189,289,800
May 19, 2010	46.26	46.63	45.55	46.06	40.46	159,000,300
May 18, 2010	47.48	47.58	46.22	46.43	40.79	153,072,100
May 17, 2010	47.02	47.27	46.07	47.08	41.36	120,969,600
May 14, 2010	47.49	47.52	46.38	46.93	41.22	147,386,100
May 13, 2010	48.41	48.79	47.73	47.85	42.03	102,844,300
May 12, 2010	47.98	48.66	47.90	48.62	42.71	85,462,400
May 11, 2010	47.29	48.39	47.20	47.72	41.92	113,016,100
May 10, 2010	47.43	47.80	47.31	47.77	41.96	136,041,600
May 7, 2010	46.22	46.80	44.28	45.41	39.89	288,200,400
May 6, 2010	47.85	48.32	42.64	46.57	40.91	274,356,800
May 5, 2010	47.92	48.50	47.64	48.18	42.32	128,560,200
May 4, 2010	49.32	49.32	48.08	48.43	42.54	141,136,500
May 3, 2010	49.45	50.17	49.43	49.93	43.86	74,169,700
Apr 30, 2010	50.21	50.29	49.20	49.24	43.25	110,897,000
Apr 29, 2010	49.65	50.33	49.61	50.23	44.12	84,180,200
Apr 28, 2010	49.60	49.63	48.98	49.37	43.37	130,082,100
Apr 27, 2010	50.21	50.43	49.21	49.34	43.34	112,608,000
Apr 26, 2010	50.57	50.65	50.30	50.41	44.28	67,361,000
Apr 23, 2010	50.30	50.57	50.09	50.52	44.38	77,205,200
Apr 22, 2010	49.55	50.36	49.26	50.31	44.19	110,477,200
Apr 21, 2010	50.09	50.19	49.72	50.03	43.95	74,748,700
Apr 20, 2010	49.77	49.88	49.43	49.75	43.70	69,543,700
Apr 19, 2010	49.35	49.66	48.90	49.50	43.48	98,251,700
Apr 16, 2010	49.95	50.12	49.20	49.53	43.51	127,388,000
Apr 15, 2010	49.87	50.19	49.87	50.13	44.04	72,254,200
Apr 14, 2010	49.58	49.92	49.50	49.91	43.84	69,004,800
Apr 13, 2010	49.02	49.35	48.86	49.32	43.32	59,376,000
Apr 12, 2010	49.05	49.20	48.94	49.07	43.10	44,280,600
Apr 9, 2010	48.75	49.05	48.63	49.03	43.07	54,227,300
Apr 8, 2010	48.49	48.82	48.24	48.74	42.81	68,314,300
Apr 7, 2010	48.68	48.87	48.37	48.63	42.72	77,211,500
Apr 6, 2010	48.50	48.90	48.39	48.75	42.82	54,097,100
Apr 5, 2010	48.27	48.72	48.14	48.61	42.70	56,220,300
Apr 1, 2010	48.36	48.70	47.79	48.16	42.31	83,728,600
Mar 31, 2010	48.24	48.45	48.07	48.16	42.31	59,947,400
Mar 30, 2010	48.38	48.55	48.06	48.39	42.51	49,437,300
Mar 29, 2010	48.24	48.40	48.10	48.23	42.37	57,993,300
Mar 26, 2010	48.15	48.33	47.74	48.00	42.16	78,067,900
Mar 25, 2010	48.42	48.60	47.90	47.95	42.12	76,294,800
Mar 24, 2010	48.17	48.17	47.91	48.02	42.18	62,995,700
Mar 23, 2010	47.99	48.30	47.77	48.25	42.38	59,182,600
Mar 22, 2010	47.30	48.11	47.25	47.92	42.09	71,902,800
Mar 19, 2010	0.05 Dividend
Mar 19, 2010	47.92	47.95	47.32	47.49	41.72	86,337,100
Mar 18, 2010	47.71	47.88	47.60	47.83	41.97	77,829,400
Mar 17, 2010	47.61	47.90	47.53	47.67	41.83	75,643,500
Mar 16, 2010	47.39	47.61	47.23	47.54	41.72	74,950,600
Mar 15, 2010	47.26	47.38	46.91	47.24	41.45	60,150,500
Mar 12, 2010	47.50	47.53	47.10	47.36	41.56	64,068,300
Mar 11, 2010	47.06	47.35	46.98	47.35	41.55	67,510,300
Mar 10, 2010	46.82	47.28	46.80	47.17	41.39	102,578,900
Mar 9, 2010	46.43	47.05	46.40	46.79	41.06	98,002,800
Mar 8, 2010	46.46	46.64	46.44	46.53	40.83	58,712,400
Mar 5, 2010	46.09	46.54	45.99	46.44	40.75	68,136,300
Mar 4, 2010	45.63	45.81	45.40	45.75	40.15	54,470,900
Mar 3, 2010	45.66	45.82	45.43	45.60	40.01	65,735,500
Mar 2, 2010	45.57	45.85	45.45	45.55	39.97	76,368,500
Mar 1, 2010	44.96	45.49	44.95	45.41	39.85	77,290,100
Feb 26, 2010	44.59	44.86	44.40	44.76	39.28	66,222,400
Feb 25, 2010	44.14	44.70	43.83	44.60	39.14	97,961,300
Feb 24, 2010	44.39	44.79	44.32	44.61	39.15	86,591,000
Feb 23, 2010	44.71	44.74	43.95	44.16	38.75	95,814,400
Feb 22, 2010	45.01	45.03	44.56	44.74	39.26	72,055,000
Feb 19, 2010	44.73	45.05	44.62	44.83	39.34	80,416,500
Feb 18, 2010	44.54	44.93	44.45	44.85	39.36	65,752,600
Feb 17, 2010	44.52	44.57	44.26	44.57	39.11	82,691,700
Feb 16, 2010	44.08	44.35	43.85	44.32	38.89	83,861,400
Feb 12, 2010	43.28	43.88	43.16	43.76	38.40	93,938,500
Feb 11, 2010	43.03	43.79	42.76	43.67	38.32	93,050,800
Feb 10, 2010	43.11	43.31	42.75	43.02	37.75	94,102,900
Feb 9, 2010	43.18	43.51	42.76	43.11	37.83	118,956,000
Feb 8, 2010	42.91	43.18	42.64	42.67	37.44	94,354,400
Feb 5, 2010	42.73	43.02	42.12	42.98	37.71	213,618,600
Feb 4, 2010	43.57	43.66	42.62	42.62	37.40	151,652,500
Feb 3, 2010	43.44	43.97	43.42	43.89	38.51	93,581,600
Feb 2, 2010	43.33	43.78	43.03	43.65	38.30	110,727,700
Feb 1, 2010	42.90	43.28	42.88	43.26	37.96	136,827,100
Jan 29, 2010	43.91	44.02	42.63	42.79	37.55	212,099,600
Jan 28, 2010	44.40	44.43	43.32	43.55	38.21	221,439,800
Jan 27, 2010	44.27	44.85	44.01	44.70	39.22	161,632,700
Jan 26, 2010	44.26	44.89	44.05	44.35	38.92	140,816,500
Jan 25, 2010	44.43	44.60	44.12	44.31	38.88	154,218,700
Jan 22, 2010	45.34	45.48	44.04	44.16	38.75	171,098,700
Jan 21, 2010	46.05	46.35	45.30	45.49	39.92	204,939,600
Jan 20, 2010	46.26	46.60	45.43	45.92	40.29	145,680,000
Jan 19, 2010	45.96	46.64	45.95	46.59	40.88	84,388,200
Jan 15, 2010	46.47	46.55	45.65	45.85	40.23	126,849,300
Jan 14, 2010	46.26	46.52	46.22	46.39	40.71	75,209,000
Jan 13, 2010	45.92	46.49	45.61	46.35	40.67	100,661,000
Jan 12, 2010	46.08	46.14	45.53	45.78	40.17	90,673,900
Jan 11, 2010	46.61	46.64	46.12	46.36	40.68	104,673,400
Jan 8, 2010	46.07	46.55	45.93	46.55	40.85	88,886,600
Jan 7, 2010	46.21	46.27	45.92	46.17	40.51	77,094,100
Jan 6, 2010	46.40	46.55	46.07	46.14	40.49	96,033,000
Jan 5, 2010	46.39	46.50	46.16	46.42	40.73	62,935,600
Jan 4, 2010	46.33	46.49	46.27	46.42	40.73	62,822,800
Dec 31, 2009	46.26	46.28	45.75	45.75	40.15	50,079,200
Dec 30, 2009	45.98	46.26	45.96	46.17	40.51	57,612,700
Dec 29, 2009	46.23	46.25	45.99	46.03	40.39	32,410,200
Dec 28, 2009	46.09	46.30	45.94	46.22	40.56	49,381,400
Dec 24, 2009	45.61	45.98	45.60	45.98	40.35	31,770,400
Dec 23, 2009	45.32	45.57	45.21	45.56	39.98	73,932,200
Dec 22, 2009	45.11	45.29	45.03	45.23	39.69	51,569,100
Dec 21, 2009	44.69	45.13	44.67	44.96	39.45	82,357,400
Dec 18, 2009	0.07 Dividend
Dec 18, 2009	44.16	44.48	44.00	44.46	39.01	96,442,600
Dec 17, 2009	44.16	44.21	43.76	43.82	38.39	90,440,900
Dec 16, 2009	44.47	44.70	44.29	44.36	38.86	61,629,700
Dec 15, 2009	44.41	44.67	44.17	44.30	38.81	61,171,100
Dec 14, 2009	44.43	44.60	44.19	44.55	39.03	47,965,500
Dec 11, 2009	44.54	44.59	43.95	44.13	38.66	66,643,700
Dec 10, 2009	44.27	44.54	44.24	44.30	38.81	76,722,400
Dec 9, 2009	43.60	44.12	43.32	44.08	38.62	78,820,500
Dec 8, 2009	43.66	44.00	43.36	43.64	38.23	86,621,400
Dec 7, 2009	44.09	44.29	43.82	43.91	38.47	67,471,900
Dec 4, 2009	44.45	44.73	43.66	44.12	38.65	125,062,600
Dec 3, 2009	44.23	44.50	43.88	43.89	38.45	72,460,400
Dec 2, 2009	44.16	44.49	43.98	44.07	38.61	81,653,600
Dec 1, 2009	43.89	44.30	43.88	44.01	38.55	81,817,800
Nov 30, 2009	43.41	43.62	43.11	43.56	38.16	84,819,400
Nov 27, 2009	42.97	43.83	42.90	43.51	38.12	61,230,000
Nov 25, 2009	44.14	44.22	44.01	44.18	38.70	37,630,100
Nov 24, 2009	44.12	44.15	43.73	43.99	38.54	60,670,000
Nov 23, 2009	43.89	44.40	43.86	44.14	38.67	91,621,500
Nov 20, 2009	43.43	43.55	43.28	43.44	38.05	70,912,100
Nov 19, 2009	44.05	44.08	43.35	43.66	38.25	114,558,000
Nov 18, 2009	44.46	44.49	44.05	44.35	38.85	100,240,800
Nov 17, 2009	44.34	44.60	44.25	44.60	39.07	81,884,000
Nov 16, 2009	44.20	44.65	44.12	44.46	38.95	87,776,100
Nov 13, 2009	43.78	44.14	43.63	44.01	38.55	87,959,500
Nov 12, 2009	43.93	44.16	43.55	43.65	38.24	92,426,100
Nov 11, 2009	43.95	44.14	43.61	43.90	38.46	84,676,200
Nov 10, 2009	43.46	43.77	43.40	43.62	38.21	72,846,500
Nov 9, 2009	42.93	43.52	42.88	43.51	38.12	101,620,800
Nov 6, 2009	42.12	42.65	42.08	42.60	37.32	96,312,300
Nov 5, 2009	41.81	42.40	41.78	42.35	37.10	135,204,800
Nov 4, 2009	41.53	41.87	41.28	41.33	36.21	107,970,600
Nov 3, 2009	40.91	41.32	40.84	41.26	36.15	95,107,000
Nov 2, 2009	41.00	41.57	40.64	41.13	36.03	142,456,600
Oct 30, 2009	42.06	42.15	40.92	40.96	35.88	162,796,500
Oct 29, 2009	41.63	42.19	41.54	42.09	36.87	85,207,600
Oct 28, 2009	42.19	42.32	41.30	41.39	36.26	143,553,600
Oct 27, 2009	42.93	43.11	42.18	42.34	37.09	121,438,200
Oct 26, 2009	43.20	43.76	42.79	42.99	37.66	107,068,600
Oct 23, 2009	43.73	43.73	43.02	43.13	37.78	117,020,400
Oct 22, 2009	43.06	43.49	42.79	43.31	37.94	85,871,800
Oct 21, 2009	43.21	43.82	43.06	43.14	37.79	110,397,400
Oct 20, 2009	43.46	43.46	42.94	43.22	37.86	89,847,900
Oct 19, 2009	42.81	43.27	42.59	43.21	37.85	83,512,000
Oct 16, 2009	42.90	42.99	42.48	42.78	37.48	111,859,300
Oct 15, 2009	42.93	43.12	42.87	43.06	37.72	85,772,800
Oct 14, 2009	43.11	43.21	42.85	43.16	37.81	91,004,900
Oct 13, 2009	42.53	42.75	42.37	42.58	37.30	70,939,300
Oct 12, 2009	42.65	42.87	42.28	42.57	37.29	53,221,900
Oct 9, 2009	42.15	42.55	42.06	42.48	37.21	62,828,000
Oct 8, 2009	42.31	42.62	42.14	42.24	37.00	107,850,400
Oct 7, 2009	41.89	42.08	41.77	42.06	36.85	93,787,600
Oct 6, 2009	41.44	42.14	41.42	41.94	36.74	124,628,000
Oct 5, 2009	41.09	41.40	40.83	41.21	36.10	97,054,200
Oct 2, 2009	40.72	41.25	40.72	40.88	35.81	145,286,400
Oct 1, 2009	42.10	42.13	41.00	41.00	35.92	140,119,100
Sep 30, 2009	42.39	42.60	41.60	42.25	37.01	173,102,700
Sep 29, 2009	42.41	42.62	42.03	42.22	36.99	106,686,400
Sep 28, 2009	41.93	42.66	41.89	42.41	37.15	84,478,500
Sep 25, 2009	41.76	42.09	41.58	41.70	36.53	109,216,000
Sep 24, 2009	42.62	42.69	41.77	42.07	36.85	111,016,400
Sep 23, 2009	42.83	43.17	42.38	42.45	37.19	143,924,100
Sep 22, 2009	42.81	42.83	42.44	42.65	37.36	75,638,400
Sep 21, 2009	42.20	42.70	42.16	42.57	37.29	71,351,400
Sep 18, 2009	0.04 Dividend
Sep 18, 2009	42.54	42.62	42.21	42.44	37.18	87,444,200
Sep 17, 2009	42.31	42.66	42.21	42.41	37.12	102,169,600
Sep 16, 2009	42.00	42.48	41.84	42.42	37.13	96,888,500
Sep 15, 2009	41.65	41.95	41.57	41.81	36.59	91,594,600
Sep 14, 2009	41.25	41.71	41.21	41.68	36.48	90,435,600
Sep 11, 2009	41.51	41.62	41.22	41.52	36.34	93,868,400
Sep 10, 2009	41.11	41.53	41.00	41.48	36.30	99,289,100
Sep 9, 2009	40.77	41.29	40.59	41.09	35.96	99,280,800
Sep 8, 2009	40.68	40.78	40.46	40.74	35.66	71,024,400
Sep 4, 2009	39.58	40.38	39.52	40.36	35.32	74,866,600
Sep 3, 2009	39.44	39.57	39.02	39.51	34.58	76,783,100
Sep 2, 2009	39.07	39.47	39.04	39.25	34.35	92,757,200
Sep 1, 2009	39.89	40.59	39.16	39.28	34.38	162,958,900
Aug 31, 2009	40.14	40.20	39.79	40.03	35.03	96,415,300
Aug 28, 2009	40.90	41.08	40.16	40.44	35.39	114,300,900
Aug 27, 2009	40.29	40.47	39.67	40.40	35.36	121,957,800
Aug 26, 2009	40.28	40.60	40.08	40.30	35.27	96,407,500
Aug 25, 2009	40.34	40.76	40.25	40.37	35.33	92,900,400
Aug 24, 2009	40.36	40.57	40.10	40.25	35.23	109,904,900
Aug 21, 2009	39.99	40.36	39.74	40.29	35.26	114,660,200
Aug 20, 2009	39.28	39.84	39.20	39.76	34.80	81,473,500
Aug 19, 2009	38.57	39.40	38.54	39.30	34.39	88,036,300
Aug 18, 2009	38.72	39.11	38.61	39.03	34.16	84,496,200
Aug 17, 2009	38.96	39.01	38.46	38.48	33.68	131,797,200
Aug 14, 2009	39.87	39.96	39.28	39.63	34.68	124,480,200
Aug 13, 2009	40.11	40.16	39.64	40.09	35.09	110,107,000
Aug 12, 2009	39.23	40.22	39.20	39.87	34.89	147,240,000
Aug 11, 2009	39.47	39.50	39.05	39.26	34.36	91,922,700
Aug 10, 2009	39.74	39.85	39.34	39.60	34.66	87,163,200
Aug 7, 2009	39.92	40.07	39.59	39.88	34.90	107,442,100
Aug 6, 2009	39.82	39.93	39.24	39.38	34.46	116,937,500
Aug 5, 2009	40.13	40.14	39.46	39.73	34.77	118,093,000
Aug 4, 2009	39.85	40.19	39.77	40.04	35.04	100,690,800
Aug 3, 2009	39.87	40.06	39.64	40.04	35.04	111,722,800
Jul 31, 2009	39.57	39.85	39.41	39.45	34.53	78,208,300
Jul 30, 2009	39.75	40.18	39.51	39.57	34.63	108,969,900
Jul 29, 2009	39.32	39.43	39.00	39.34	34.43	126,538,200
Jul 28, 2009	39.18	39.59	38.93	39.08	34.20	111,564,300
Jul 27, 2009	39.33	39.41	38.87	39.35	34.44	94,718,600
Jul 24, 2009	38.93	39.37	38.78	39.05	34.18	109,312,300
Jul 23, 2009	38.46	39.49	38.39	39.35	34.44	160,239,300
Jul 22, 2009	38.21	38.69	38.13	38.50	33.69	113,808,600
Jul 21, 2009	38.07	38.18	37.64	38.18	33.41	130,587,600
Jul 20, 2009	37.76	38.00	37.61	37.92	33.19	97,168,800
Jul 17, 2009	37.35	37.57	37.17	37.56	32.87	104,906,500
Jul 16, 2009	36.75	37.44	36.72	37.36	32.70	120,142,500
Jul 15, 2009	36.32	36.93	36.14	36.92	32.31	160,869,700
Jul 14, 2009	35.55	35.79	35.40	35.72	31.26	115,631,700
Jul 13, 2009	34.95	35.60	34.48	35.59	31.15	127,140,300
Jul 10, 2009	34.67	35.14	34.56	34.92	30.56	108,482,000
Jul 9, 2009	34.84	35.01	34.65	34.77	30.43	97,851,500
Jul 8, 2009	34.74	34.87	34.30	34.71	30.38	152,776,400
Jul 7, 2009	35.42	35.49	34.51	34.53	30.22	149,773,000
Jul 6, 2009	35.38	35.54	35.04	35.41	30.99	107,632,500
Jul 2, 2009	36.09	36.10	35.50	35.60	31.16	113,309,800
Jul 1, 2009	36.56	36.84	36.39	36.40	31.86	85,976,000
Jun 30, 2009	36.55	36.73	36.11	36.38	31.84	97,843,000
Jun 29, 2009	36.47	36.75	36.12	36.45	31.90	93,817,600
Jun 26, 2009	36.12	36.50	36.05	36.37	31.83	87,677,300
Jun 25, 2009	35.36	36.36	35.28	36.29	31.76	112,538,200
Jun 24, 2009	35.30	35.87	35.28	35.59	31.15	103,314,600
Jun 23, 2009	35.18	35.26	34.77	35.00	30.63	114,903,100
Jun 22, 2009	35.83	35.89	35.02	35.08	30.70	137,714,900
Jun 19, 2009	0.04 Dividend
Jun 19, 2009	36.05	36.36	35.91	36.16	31.65	122,044,700
Jun 18, 2009	35.83	36.06	35.57	35.82	31.31	126,266,700
Jun 17, 2009	35.70	36.21	35.45	35.89	31.37	153,421,800
Jun 16, 2009	36.04	36.19	35.52	35.55	31.07	110,550,300
Jun 15, 2009	36.30	36.33	35.58	35.90	31.38	112,152,900
Jun 12, 2009	36.67	36.72	36.20	36.65	32.04	109,452,500
Jun 11, 2009	36.77	37.23	36.75	36.82	32.18	147,909,800
Jun 10, 2009	37.16	37.17	36.29	36.82	32.18	133,404,700
Jun 9, 2009	36.84	37.17	36.67	36.95	32.30	109,187,800
Jun 8, 2009	36.55	36.95	36.12	36.67	32.05	89,194,100
Jun 5, 2009	36.96	37.08	36.42	36.78	32.15	121,958,800
Jun 4, 2009	36.41	36.79	36.34	36.74	32.11	89,280,600
Jun 3, 2009	36.33	36.37	35.93	36.33	31.76	93,329,800
Jun 2, 2009	36.19	36.79	36.11	36.44	31.85	126,858,600
Jun 1, 2009	35.76	36.50	35.61	36.39	31.81	119,126,200
May 29, 2009	34.97	35.50	34.76	35.38	30.93	111,535,700
May 28, 2009	34.76	35.07	34.21	34.95	30.55	118,931,300
May 27, 2009	34.69	35.19	34.43	34.55	30.20	121,348,800
May 26, 2009	33.25	34.83	33.18	34.79	30.41	144,857,200
May 22, 2009	33.78	33.97	33.32	33.54	29.32	83,510,600
May 21, 2009	34.02	34.26	33.31	33.65	29.41	139,253,200
May 20, 2009	34.53	35.04	34.18	34.28	29.96	131,873,700
May 19, 2009	34.16	34.74	33.95	34.40	30.07	129,086,400
May 18, 2009	33.60	34.28	33.39	34.24	29.93	114,333,400
May 15, 2009	33.34	33.82	33.23	33.37	29.17	121,326,400
May 14, 2009	33.10	33.70	33.08	33.39	29.19	140,021,700
May 13, 2009	33.63	33.65	32.96	33.02	28.86	175,548,300
May 12, 2009	34.42	34.48	33.52	33.93	29.66	147,842,200
May 11, 2009	33.79	34.72	33.68	34.35	30.03	142,775,900
May 8, 2009	34.47	34.74	33.88	34.23	29.92	183,507,300
May 7, 2009	35.27	35.27	33.88	34.21	29.90	216,484,700
May 6, 2009	35.29	35.34	34.46	35.03	30.62	178,840,500
May 5, 2009	34.99	35.06	34.63	35.02	30.61	113,569,500
May 4, 2009	34.68	35.09	34.52	35.05	30.64	119,317,400
May 1, 2009	34.27	34.54	34.01	34.37	30.04	100,112,000
Apr 30, 2009	34.39	34.90	34.04	34.28	29.96	144,120,400
Apr 29, 2009	33.75	34.40	33.70	33.94	29.67	141,413,600
Apr 28, 2009	33.52	33.91	33.36	33.48	29.27	108,968,000
Apr 27, 2009	33.42	34.06	33.35	33.73	29.48	120,749,100
Apr 24, 2009	33.34	33.93	33.07	33.69	29.45	141,170,000
Apr 23, 2009	33.00	33.14	32.49	33.11	28.94	181,666,600
Apr 22, 2009	32.50	33.53	32.39	32.79	28.66	165,040,500
Apr 21, 2009	32.12	32.74	32.08	32.69	28.57	145,490,200
Apr 20, 2009	32.71	32.82	32.06	32.24	28.18	123,080,500
Apr 17, 2009	33.17	33.50	32.93	33.31	29.12	129,835,400
Apr 16, 2009	32.85	33.43	32.51	33.24	29.06	171,168,000
Apr 15, 2009	32.26	32.43	31.85	32.40	28.32	124,808,200
Apr 14, 2009	32.69	32.88	32.27	32.49	28.40	124,069,000
Apr 13, 2009	32.84	33.07	32.53	32.89	28.75	119,310,500
Apr 9, 2009	32.55	33.01	32.43	32.94	28.79	131,871,500
Apr 8, 2009	31.73	32.15	31.49	31.95	27.93	126,126,000
Apr 7, 2009	31.92	31.92	31.21	31.42	27.46	147,531,200
Apr 6, 2009	31.99	32.33	31.65	32.27	28.21	160,413,700
Apr 3, 2009	32.09	32.40	31.83	32.35	28.28	134,577,300
Apr 2, 2009	31.32	32.27	31.23	31.76	27.76	212,272,400
Apr 1, 2009	29.94	30.88	29.79	30.77	26.90	137,950,000
Mar 31, 2009	30.29	30.95	30.27	30.32	26.50	150,243,800
Mar 30, 2009	30.30	30.32	29.62	30.06	26.28	162,919,700
Mar 27, 2009	31.00	31.18	30.71	30.82	26.94	156,108,100
Mar 26, 2009	30.80	31.46	30.42	31.41	27.46	182,459,500
Mar 25, 2009	30.59	31.05	29.66	30.47	26.63	190,555,200
Mar 24, 2009	30.64	30.88	30.31	30.33	26.51	118,757,600
Mar 23, 2009	29.90	30.94	29.20	30.90	27.01	179,499,000
Mar 20, 2009	0.05 Dividend
Mar 20, 2009	29.69	30.03	28.98	29.18	25.51	149,410,800
Mar 19, 2009	30.11	30.13	29.46	29.68	25.90	146,753,400
Mar 18, 2009	29.21	30.20	29.08	29.70	25.92	208,033,900
Mar 17, 2009	28.40	29.33	28.30	29.33	25.60	169,773,800
Mar 16, 2009	28.93	28.98	28.19	28.26	24.66	190,269,800
Mar 13, 2009	28.66	28.84	28.32	28.74	25.08	156,783,500
Mar 12, 2009	27.73	28.76	27.44	28.67	25.02	184,395,100
Mar 11, 2009	27.61	27.99	27.26	27.75	24.22	173,094,900
Mar 10, 2009	26.25	27.39	26.16	27.33	23.85	175,068,200
Mar 9, 2009	26.09	26.81	25.63	25.74	22.46	181,098,800
Mar 6, 2009	26.65	26.81	25.71	26.30	22.95	218,421,600
Mar 5, 2009	27.03	27.24	26.42	26.51	23.13	199,626,900
Mar 4, 2009	27.01	27.71	26.92	27.33	23.85	164,911,000
Mar 3, 2009	26.86	27.16	26.42	26.62	23.23	158,758,800
Mar 2, 2009	27.12	27.51	26.47	26.64	23.25	188,180,400
Feb 27, 2009	27.50	27.98	27.39	27.53	24.02	204,492,600
Feb 26, 2009	28.78	28.95	27.70	27.79	24.25	211,218,500
Feb 25, 2009	28.61	29.17	28.14	28.59	24.95	220,224,700
Feb 24, 2009	28.01	28.98	27.96	28.78	25.12	181,337,300
Feb 23, 2009	29.03	29.05	27.73	27.86	24.31	169,473,500
Feb 20, 2009	28.47	29.15	28.39	28.87	25.19	210,752,400
Feb 19, 2009	29.42	29.61	28.72	28.79	25.12	155,322,400
Feb 18, 2009	29.41	29.67	28.87	29.24	25.52	161,271,900
Feb 17, 2009	29.49	29.67	29.06	29.22	25.50	157,783,300
Feb 13, 2009	30.48	30.78	30.29	30.43	26.56	145,066,700
Feb 12, 2009	29.85	30.61	29.64	30.57	26.68	201,151,400
Feb 11, 2009	30.38	30.53	29.73	30.20	26.35	169,117,200
Feb 10, 2009	31.30	31.68	30.10	30.34	26.48	232,795,200
Feb 9, 2009	31.39	31.67	31.19	31.50	27.49	98,856,900
Feb 6, 2009	30.68	31.51	30.58	31.37	27.38	164,513,200
Feb 5, 2009	29.48	30.77	29.46	30.57	26.68	217,578,900
Feb 4, 2009	29.94	30.87	29.79	29.91	26.10	175,780,900
Feb 3, 2009	29.47	30.43	29.03	29.87	26.07	120,541,100
Feb 2, 2009	28.78	29.61	28.74	29.41	25.67	126,796,100
Jan 30, 2009	29.80	29.93	28.94	29.06	25.36	140,334,200
Jan 29, 2009	29.98	30.40	29.48	29.58	25.81	130,731,800
Jan 28, 2009	29.81	30.65	29.81	30.35	26.49	139,722,800
Jan 27, 2009	29.12	29.57	29.12	29.32	25.59	110,591,300
Jan 26, 2009	28.94	29.59	28.75	29.11	25.40	140,398,700
Jan 23, 2009	28.29	29.35	28.14	28.90	25.22	170,164,100
Jan 22, 2009	28.52	29.23	28.26	28.76	25.10	200,602,700
Jan 21, 2009	28.43	29.19	28.10	29.15	25.44	149,179,600
Jan 20, 2009	29.30	29.43	27.96	27.96	24.40	135,105,800
Jan 16, 2009	29.50	29.60	28.70	29.42	25.67	175,478,100
Jan 15, 2009	28.57	29.34	28.07	29.10	25.39	192,567,200
Jan 14, 2009	29.19	29.28	28.47	28.63	24.98	136,294,000
Jan 13, 2009	29.51	29.98	29.18	29.53	25.77	186,266,700
Jan 12, 2009	30.11	30.15	29.20	29.52	25.76	102,726,200
Jan 9, 2009	30.77	30.79	29.92	30.07	26.24	117,137,900
Jan 8, 2009	30.38	30.80	30.08	30.76	26.84	131,926,600
Jan 7, 2009	30.73	30.90	30.19	30.44	26.56	133,879,800
Jan 6, 2009	31.25	31.63	31.11	31.33	27.34	136,791,700
Jan 5, 2009	30.83	31.33	30.59	31.02	27.07	91,751,900
Jan 2, 2009	29.75	31.13	29.69	31.03	27.08	107,891,500
Dec 31, 2008	29.46	30.08	29.45	29.74	25.95	89,189,700
Dec 30, 2008	28.97	29.59	28.94	29.49	25.73	77,089,500
Dec 29, 2008	29.21	29.24	28.46	28.89	25.21	52,688,300
Dec 26, 2008	29.20	29.23	28.97	29.13	25.42	20,937,000
Dec 24, 2008	29.20	29.21	28.98	29.14	25.43	27,194,700
Dec 23, 2008	29.33	29.62	28.89	29.06	25.36	68,764,800
Dec 22, 2008	29.86	29.92	28.74	29.21	25.49	95,379,600
Dec 19, 2008	0.04 Dividend
Dec 19, 2008	29.93	30.37	29.66	29.86	26.06	118,308,900
Dec 18, 2008	30.19	30.40	29.36	29.66	25.85	142,656,400
Dec 17, 2008	30.25	30.60	29.82	30.19	26.31	159,813,500
Dec 16, 2008	29.42	30.66	29.10	30.56	26.63	169,300,100
Dec 15, 2008	29.73	29.76	28.74	29.16	25.41	107,887,000
Dec 12, 2008	28.69	29.86	28.47	29.68	25.86	158,600,100
Dec 11, 2008	29.81	30.27	28.94	29.09	25.35	167,161,400
Dec 10, 2008	30.10	30.46	29.62	29.91	26.06	162,335,100
Dec 9, 2008	29.68	30.83	29.57	30.01	26.15	178,148,300
Dec 8, 2008	29.59	30.46	29.44	30.08	26.21	185,782,500
Dec 5, 2008	27.50	29.07	26.95	28.94	25.22	212,283,700
Dec 4, 2008	28.17	28.78	27.32	27.81	24.23	188,868,700
Dec 3, 2008	27.13	28.71	27.07	28.62	24.94	230,944,900
Dec 2, 2008	27.30	27.89	26.84	27.83	24.25	181,743,000
Dec 1, 2008	28.50	28.51	26.89	26.93	23.47	149,161,500
Nov 28, 2008	29.02	29.19	28.83	29.12	25.38	41,238,200
Nov 26, 2008	27.88	29.36	27.81	29.35	25.58	164,912,000
Nov 25, 2008	28.61	28.64	27.52	28.17	24.55	202,968,700
Nov 24, 2008	27.22	28.64	26.98	28.30	24.66	225,058,200
Nov 21, 2008	26.01	26.68	25.05	26.67	23.24	282,746,800
Nov 20, 2008	26.53	27.45	25.47	25.56	22.27	342,472,400
Nov 19, 2008	28.40	28.78	26.79	26.86	23.41	244,180,600
Nov 18, 2008	28.56	28.75	27.39	28.34	24.70	252,661,800
Nov 17, 2008	28.49	29.23	28.26	28.37	24.72	202,835,200
Nov 14, 2008	29.78	30.42	28.87	28.98	25.25	259,407,000
Nov 13, 2008	28.61	30.53	27.28	30.46	26.54	317,943,900
Nov 12, 2008	29.65	29.80	28.65	28.71	25.02	184,946,400
Nov 11, 2008	30.48	30.76	29.72	30.10	26.23	162,869,800
Nov 10, 2008	31.97	31.97	30.40	30.77	26.81	142,584,500
Nov 7, 2008	30.92	31.48	30.59	31.19	27.18	176,946,200
Nov 6, 2008	31.49	31.87	30.40	30.56	26.63	220,677,200
Nov 5, 2008	33.53	33.60	31.92	31.99	27.88	183,893,900
Nov 4, 2008	33.46	34.01	32.98	33.75	29.41	182,487,600
Nov 3, 2008	32.81	33.29	32.51	32.82	28.60	128,455,500
Oct 31, 2008	32.37	33.43	32.09	32.89	28.66	224,261,000
Oct 30, 2008	32.67	33.06	31.98	32.84	28.62	255,292,100
Oct 29, 2008	31.91	33.08	31.25	31.78	27.69	341,316,000
Oct 28, 2008	29.68	31.88	28.85	31.86	27.76	327,239,500
Oct 27, 2008	29.17	30.20	28.66	28.69	25.00	239,302,300
Oct 24, 2008	28.23	30.25	28.09	29.51	25.72	322,129,500
Oct 23, 2008	30.49	31.09	28.90	30.49	26.57	377,966,900
Oct 22, 2008	31.37	31.60	29.71	30.61	26.67	289,993,600
Oct 21, 2008	32.66	33.26	31.48	31.48	27.43	239,932,400
Oct 20, 2008	32.76	33.26	31.70	33.20	28.93	232,783,400
Oct 17, 2008	31.67	33.65	31.41	32.30	28.15	326,571,300
Oct 16, 2008	30.81	32.27	29.25	32.26	28.11	494,783,500
Oct 15, 2008	33.23	33.35	30.54	30.60	26.66	312,088,500
Oct 14, 2008	36.15	36.15	33.19	33.61	29.29	341,595,900
Oct 13, 2008	32.86	35.25	32.40	35.13	30.61	276,998,700
Oct 10, 2008	30.52	32.48	29.38	31.32	27.29	472,339,100
Oct 9, 2008	33.15	33.68	30.97	31.52	27.47	352,433,900
Oct 8, 2008	31.95	34.12	31.84	32.39	28.22	452,066,500
Oct 7, 2008	35.14	35.20	32.27	32.65	28.45	329,365,700
Oct 6, 2008	35.26	35.53	32.91	34.86	30.38	394,046,600
Oct 3, 2008	37.26	38.18	36.10	36.18	31.53	272,116,100
Oct 2, 2008	38.25	38.25	36.64	36.75	32.02	192,124,000
Oct 1, 2008	38.84	38.97	38.03	38.50	33.55	174,033,300
Sep 30, 2008	37.72	39.30	37.60	38.91	33.91	195,436,700
Sep 29, 2008	40.26	40.38	37.18	37.82	32.96	307,954,400
Sep 26, 2008	40.31	41.49	40.22	41.08	35.80	182,678,600
Sep 25, 2008	41.23	42.02	41.03	41.50	36.16	148,586,800
Sep 24, 2008	40.81	41.26	40.52	40.85	35.60	159,270,800
Sep 23, 2008	41.20	41.75	40.44	40.57	35.35	184,011,200
Sep 22, 2008	42.74	42.84	40.80	40.88	35.62	164,698,200
Sep 19, 2008	0.03 Dividend
Sep 19, 2008	43.77	43.83	42.10	42.90	37.38	263,394,000
Sep 18, 2008	41.10	41.97	39.50	41.57	36.20	423,934,000
Sep 17, 2008	41.87	42.42	40.19	40.21	35.02	340,088,000
Sep 16, 2008	41.48	42.84	41.43	42.41	36.93	349,506,500
Sep 15, 2008	42.40	43.29	42.03	42.08	36.64	616,772,300
Sep 12, 2008	43.23	43.71	42.90	43.43	37.82	172,094,300
Sep 11, 2008	42.20	43.69	42.17	43.60	37.97	203,398,200
Sep 10, 2008	42.86	43.18	42.45	42.80	37.27	160,658,100
Sep 9, 2008	43.35	43.79	42.35	42.45	36.97	214,180,600
Sep 8, 2008	44.02	44.22	42.68	43.37	37.77	311,065,100
Sep 5, 2008	43.28	43.78	42.81	43.45	37.84	247,977,500
Sep 4, 2008	44.86	44.91	43.66	43.66	38.02	219,004,700
Sep 3, 2008	45.45	45.64	44.79	45.12	39.29	161,682,900
Sep 2, 2008	46.87	47.08	45.34	45.55	39.67	162,277,500
Aug 29, 2008	46.61	47.12	45.92	46.12	40.16	133,184,300
Aug 28, 2008	46.92	47.28	46.83	47.11	41.02	112,808,600
Aug 27, 2008	46.45	47.09	46.29	46.73	40.69	108,489,900
Aug 26, 2008	46.52	46.77	46.12	46.43	40.43	107,225,500
Aug 25, 2008	47.16	47.21	46.37	46.49	40.48	128,076,500
Aug 22, 2008	47.12	47.68	47.08	47.49	41.36	96,515,500
Aug 21, 2008	46.74	47.08	46.38	46.87	40.82	118,916,200
Aug 20, 2008	47.34	47.56	46.74	47.09	41.01	155,466,700
Aug 19, 2008	47.36	47.59	46.75	47.01	40.94	155,410,600
Aug 18, 2008	48.30	48.31	47.26	47.60	41.45	151,399,100
Aug 15, 2008	48.33	48.57	47.96	48.16	41.94	123,115,900
Aug 14, 2008	47.54	48.46	47.49	48.25	42.02	158,069,200
Aug 13, 2008	47.72	48.12	47.25	47.70	41.54	169,652,100
Aug 12, 2008	47.74	48.16	47.51	47.80	41.62	140,549,300
Aug 11, 2008	47.30	48.28	47.14	47.75	41.58	157,290,100
Aug 8, 2008	46.24	47.44	46.15	47.32	41.21	143,121,500
Aug 7, 2008	46.35	46.85	46.08	46.27	40.29	152,805,800
Aug 6, 2008	45.95	46.81	45.58	46.63	40.61	133,463,700
Aug 5, 2008	44.89	45.97	44.84	45.93	40.00	151,657,400
Aug 4, 2008	44.87	44.92	44.30	44.43	38.69	116,298,000
Aug 1, 2008	45.51	45.55	44.40	44.88	39.08	180,350,400
Jul 31, 2008	45.12	46.15	45.02	45.46	39.59	180,473,100
Jul 30, 2008	45.47	45.82	44.88	45.57	39.68	165,679,900
Jul 29, 2008	44.61	45.54	44.57	45.34	39.48	142,290,900
Jul 28, 2008	45.26	45.52	44.21	44.42	38.68	124,028,500
Jul 25, 2008	44.98	45.48	44.76	45.27	39.42	111,616,700
Jul 24, 2008	45.58	45.61	44.65	44.69	38.92	145,561,000
Jul 23, 2008	44.85	45.89	44.72	45.37	39.51	169,259,100
Jul 22, 2008	44.03	44.81	43.86	44.78	39.00	152,524,500
Jul 21, 2008	45.00	45.19	44.49	44.78	39.00	128,107,800
Jul 18, 2008	45.14	45.17	44.59	44.59	38.83	160,661,000
Jul 17, 2008	45.61	45.82	44.98	45.64	39.74	197,555,100
Jul 16, 2008	44.36	45.38	43.92	45.34	39.48	186,047,800
Jul 15, 2008	44.01	44.93	43.30	44.24	38.52	283,891,100
Jul 14, 2008	45.14	45.18	44.07	44.23	38.52	177,389,800
Jul 11, 2008	44.81	45.27	43.85	44.56	38.80	265,514,700
Jul 10, 2008	44.82	45.42	44.38	45.28	39.43	238,811,500
Jul 9, 2008	45.96	46.03	44.73	44.75	38.97	168,500,300
Jul 8, 2008	44.95	46.01	44.77	45.97	40.03	206,151,200
Jul 7, 2008	45.04	45.46	44.24	44.90	39.10	181,011,300
Jul 3, 2008	44.98	45.08	44.28	44.63	38.86	123,118,300
Jul 2, 2008	45.95	46.13	44.64	44.71	38.93	199,576,400
Jul 1, 2008	44.81	45.86	44.68	45.81	39.89	245,494,300
Jun 30, 2008	45.51	45.83	45.15	45.17	39.33	132,912,400
Jun 27, 2008	45.60	45.90	44.97	45.65	39.75	181,351,800
Jun 26, 2008	46.69	46.70	45.64	45.65	39.75	190,028,300
Jun 25, 2008	47.01	48.00	46.94	47.57	41.42	179,023,400
Jun 24, 2008	46.83	47.37	46.41	46.81	40.76	178,293,800
Jun 23, 2008	47.61	47.74	46.98	47.05	40.97	131,488,800
Jun 20, 2008	0.03 Dividend
Jun 20, 2008	48.33	48.35	47.21	47.42	41.29	197,434,200
Jun 19, 2008	47.93	49.01	47.61	48.77	42.44	221,304,200
Jun 18, 2008	48.26	48.45	47.83	48.02	41.79	169,338,100
Jun 17, 2008	48.95	49.06	48.47	48.54	42.24	122,932,000
Jun 16, 2008	48.12	49.02	48.07	48.80	42.47	136,343,900
Jun 13, 2008	47.71	48.47	47.46	48.37	42.09	167,855,000
Jun 12, 2008	47.71	48.11	47.00	47.42	41.27	189,913,200
Jun 11, 2008	48.44	48.52	47.35	47.37	41.22	170,366,900
Jun 10, 2008	48.27	48.94	48.16	48.54	42.24	162,798,500
Jun 9, 2008	49.13	49.19	47.95	48.77	42.44	208,897,300
Jun 6, 2008	50.11	50.21	49.02	49.03	42.67	189,136,000
Jun 5, 2008	49.89	50.61	49.70	50.55	43.99	126,653,700
Jun 4, 2008	48.98	50.10	48.94	49.76	43.30	174,870,800
Jun 3, 2008	49.59	49.90	48.67	49.13	42.75	167,606,900
Jun 2, 2008	49.92	49.92	48.96	49.40	42.99	144,359,900
May 30, 2008	49.88	50.24	49.75	50.01	43.52	94,153,600
May 29, 2008	49.28	49.97	49.25	49.69	43.24	143,993,000
May 28, 2008	49.28	49.36	48.75	49.25	42.86	121,363,000
May 27, 2008	48.30	49.11	48.29	49.05	42.68	106,984,300
May 23, 2008	48.18	48.35	47.82	48.20	41.94	121,698,400
May 22, 2008	48.30	48.69	48.11	48.35	42.07	153,198,200
May 21, 2008	49.33	49.60	48.02	48.18	41.93	192,806,700
May 20, 2008	49.47	49.47	48.89	49.27	42.88	137,163,700
May 19, 2008	50.05	50.47	49.34	49.65	43.21	140,048,700
May 16, 2008	50.07	50.11	49.45	50.01	43.52	146,563,200
May 15, 2008	49.12	50.02	48.98	49.97	43.48	157,248,900
May 14, 2008	49.41	49.93	49.04	49.11	42.74	143,598,200
May 13, 2008	49.11	49.33	48.76	49.22	42.83	85,448,100
May 12, 2008	48.28	49.19	48.20	49.09	42.72	89,606,500
May 9, 2008	48.04	48.46	47.90	48.21	41.95	97,062,000
May 8, 2008	48.24	48.70	48.06	48.40	42.12	128,058,700
May 7, 2008	48.94	49.23	47.87	48.04	41.80	140,008,300
May 6, 2008	48.49	49.13	48.14	48.93	42.58	139,582,600
May 5, 2008	48.77	49.03	48.40	48.63	42.32	75,624,700
May 2, 2008	49.16	49.19	48.34	48.77	42.44	124,990,000
May 1, 2008	47.23	48.72	47.22	48.70	42.38	143,596,900
Apr 30, 2008	47.70	48.06	47.03	47.21	41.08	132,152,700
Apr 29, 2008	47.15	47.76	47.06	47.60	41.42	91,270,600
Apr 28, 2008	47.26	47.62	47.13	47.24	41.11	71,244,000
Apr 25, 2008	47.32	47.35	46.57	47.15	41.03	121,945,400
Apr 24, 2008	46.87	47.79	46.39	47.27	41.13	166,509,000
Apr 23, 2008	46.68	47.06	46.27	46.85	40.77	131,086,200
Apr 22, 2008	46.75	46.77	45.93	46.34	40.33	104,689,600
Apr 21, 2008	46.62	47.08	46.49	47.04	40.93	83,303,200
Apr 18, 2008	46.47	46.93	46.22	46.71	40.65	133,022,500
Apr 17, 2008	45.42	45.47	44.98	45.27	39.39	124,953,100
Apr 16, 2008	44.69	45.48	44.65	45.37	39.48	134,027,900
Apr 15, 2008	44.24	44.35	43.68	44.14	38.41	124,232,300
Apr 14, 2008	44.21	44.48	43.95	44.08	38.36	89,274,600
Apr 11, 2008	45.02	45.10	44.12	44.28	38.53	120,135,400
Apr 10, 2008	44.93	45.84	44.93	45.54	39.63	112,773,800
Apr 9, 2008	45.47	45.49	44.63	44.90	39.07	127,182,300
Apr 8, 2008	45.41	45.72	45.18	45.41	39.52	97,435,200
Apr 7, 2008	46.14	46.41	45.65	45.76	39.82	102,297,100
Apr 4, 2008	45.77	46.35	45.40	45.86	39.91	139,261,000
Apr 3, 2008	45.29	45.91	45.14	45.59	39.67	140,033,800
Apr 2, 2008	45.70	46.02	45.17	45.49	39.59	132,486,800
Apr 1, 2008	44.42	45.61	44.41	45.59	39.67	137,494,400
Mar 31, 2008	43.65	44.02	43.45	43.72	38.05	113,644,800
Mar 28, 2008	44.02	44.34	43.33	43.49	37.85	111,822,300
Mar 27, 2008	44.44	44.51	43.71	43.71	38.04	143,868,600
Mar 26, 2008	44.67	44.85	44.28	44.70	38.90	124,824,600
Mar 25, 2008	44.70	45.07	44.28	44.83	39.01	118,107,500
Mar 24, 2008	43.28	44.76	43.28	44.58	38.79	125,018,000
Mar 20, 2008	0.03 Dividend
Mar 20, 2008	42.35	43.10	42.10	43.09	37.50	128,397,000
Mar 19, 2008	43.51	43.60	42.23	42.26	36.75	216,157,200
Mar 18, 2008	42.24	43.34	42.11	43.33	37.68	216,300,400
Mar 17, 2008	41.29	42.01	41.05	41.48	36.07	193,130,600
Mar 14, 2008	43.33	43.38	41.74	42.25	36.74	309,589,800
Mar 13, 2008	42.23	43.33	41.81	43.04	37.42	208,967,900
Mar 12, 2008	43.00	43.44	42.60	42.71	37.14	155,566,100
Mar 11, 2008	41.86	42.85	41.51	42.83	37.24	196,755,300
Mar 10, 2008	42.01	42.14	41.17	41.26	35.88	146,801,900
Mar 7, 2008	41.92	42.64	41.38	42.07	36.58	242,552,400
Mar 6, 2008	43.09	43.27	42.10	42.17	36.67	152,752,200
Mar 5, 2008	42.99	43.54	42.75	43.12	37.49	183,208,300
Mar 4, 2008	42.40	43.04	42.02	42.91	37.31	183,851,000
Mar 3, 2008	42.92	42.99	42.24	42.67	37.10	132,963,800
Feb 29, 2008	43.65	43.77	42.85	42.95	37.35	188,724,500
Feb 28, 2008	44.12	44.53	43.95	44.12	38.36	129,196,700
Feb 27, 2008	43.77	44.46	43.67	44.29	38.51	125,682,600
Feb 26, 2008	43.65	44.48	43.37	44.07	38.32	148,375,900
Feb 25, 2008	43.63	44.07	43.34	43.90	38.17	121,444,300
Feb 22, 2008	43.67	43.69	42.60	43.68	37.98	157,364,700
Feb 21, 2008	44.36	44.47	43.34	43.52	37.84	127,857,000
Feb 20, 2008	43.26	44.09	43.24	43.94	38.21	137,338,800
Feb 19, 2008	44.40	44.50	43.27	43.74	38.03	110,507,600
Feb 15, 2008	43.73	43.98	43.45	43.82	38.10	100,053,300
Feb 14, 2008	44.85	44.85	43.89	43.97	38.23	170,868,900
Feb 13, 2008	44.39	44.88	44.16	44.78	38.94	148,685,900
Feb 12, 2008	44.34	44.68	43.51	43.82	38.10	145,412,400
Feb 11, 2008	43.77	44.22	43.54	44.07	38.32	119,562,300
Feb 8, 2008	43.20	43.77	42.94	43.60	37.91	173,781,300
Feb 7, 2008	42.33	43.79	42.15	43.11	37.49	286,254,800
Feb 6, 2008	43.92	44.17	42.77	42.81	37.22	178,285,000
Feb 5, 2008	44.17	44.60	43.64	43.67	37.97	188,990,400
Feb 4, 2008	45.58	45.61	44.94	44.95	39.09	100,209,900
Feb 1, 2008	45.50	45.88	44.88	45.59	39.64	161,920,300
Jan 31, 2008	43.87	45.59	43.82	45.13	39.24	246,824,100
Jan 30, 2008	44.25	45.32	44.18	44.37	38.58	220,824,400
Jan 29, 2008	44.56	44.68	44.04	44.41	38.62	138,520,000
Jan 28, 2008	44.02	44.44	43.57	44.33	38.55	163,711,200
Jan 25, 2008	45.87	45.87	43.94	43.99	38.25	199,299,100
Jan 24, 2008	44.19	44.93	44.06	44.91	39.05	250,249,100
Jan 23, 2008	42.54	44.15	41.61	44.01	38.27	390,129,000
Jan 22, 2008	42.83	44.77	42.73	44.18	38.42	325,732,000
Jan 18, 2008	45.64	46.14	44.98	45.35	39.43	273,063,300
Jan 17, 2008	46.24	46.58	45.20	45.41	39.49	254,098,800
Jan 16, 2008	46.19	46.91	45.46	46.05	40.04	265,625,900
Jan 15, 2008	47.37	47.52	46.35	46.55	40.48	241,094,900
Jan 14, 2008	47.69	48.01	47.31	47.87	41.62	168,048,500
Jan 11, 2008	47.73	47.77	46.70	47.05	40.91	211,685,200
Jan 10, 2008	47.43	48.41	47.29	47.99	41.73	249,958,500
Jan 9, 2008	47.11	47.96	46.46	47.92	41.67	254,011,800
Jan 8, 2008	48.27	48.76	46.92	46.92	40.80	261,669,800
Jan 7, 2008	48.40	48.60	47.43	48.17	41.89	235,083,600
Jan 4, 2008	49.81	49.83	48.21	48.40	42.09	212,617,600
Jan 3, 2008	50.41	50.76	50.15	50.62	44.02	114,103,700
Jan 2, 2008	51.27	51.47	50.13	50.41	43.83	152,344,100
Dec 31, 2007	51.57	51.68	51.21	51.22	44.54	70,135,600
Dec 28, 2007	52.04	52.16	51.43	51.82	45.06	67,545,400
Dec 27, 2007	52.33	52.50	51.71	51.87	45.10	65,778,900
Dec 26, 2007	52.13	52.63	52.00	52.50	45.65	58,492,100
Dec 24, 2007	52.01	52.40	51.95	52.24	45.42	34,499,800
Dec 21, 2007	0.05 Dividend
Dec 21, 2007	51.68	51.90	51.48	51.85	45.09	107,573,500
Dec 20, 2007	50.62	50.96	50.20	50.90	44.21	167,341,700
Dec 19, 2007	49.89	50.20	49.61	49.88	43.33	137,970,900
Dec 18, 2007	50.24	50.27	49.18	49.89	43.34	154,251,700
Dec 17, 2007	50.78	50.99	49.71	49.73	43.20	134,377,000
Dec 14, 2007	51.09	51.60	50.92	50.97	44.27	128,396,700
Dec 13, 2007	51.33	51.63	50.98	51.50	44.73	153,476,200
Dec 12, 2007	52.25	52.43	50.89	51.78	44.98	162,975,200
Dec 11, 2007	52.62	52.84	51.21	51.32	44.58	167,064,300
Dec 10, 2007	52.46	52.69	52.32	52.54	45.64	75,657,900
Dec 7, 2007	52.29	52.54	52.08	52.33	45.46	88,992,300
Dec 6, 2007	51.63	52.37	51.61	52.32	45.45	99,724,500
Dec 5, 2007	51.20	52.00	51.16	51.58	44.80	137,614,200
Dec 4, 2007	50.49	50.94	50.38	50.67	44.01	113,374,100
Dec 3, 2007	51.09	51.53	50.82	50.88	44.20	108,625,700
Nov 30, 2007	52.21	52.25	50.95	51.31	44.57	171,417,400
Nov 29, 2007	51.28	51.89	51.20	51.70	44.91	172,087,300
Nov 28, 2007	50.63	51.70	50.60	51.48	44.72	216,868,100
Nov 27, 2007	49.40	50.05	49.10	49.96	43.40	211,369,300
Nov 26, 2007	49.97	50.37	48.90	48.98	42.55	150,352,100
Nov 23, 2007	49.63	49.97	49.37	49.84	43.29	46,463,300
Nov 21, 2007	49.45	50.17	48.85	49.31	42.83	212,225,400
Nov 20, 2007	49.96	50.78	48.93	49.90	43.34	300,763,600
Nov 19, 2007	50.16	50.45	49.41	49.70	43.17	198,651,100
Nov 16, 2007	50.16	50.49	49.34	50.28	43.67	263,623,700
Nov 15, 2007	50.00	50.54	49.37	49.82	43.27	251,548,800
Nov 14, 2007	51.39	51.44	49.90	50.09	43.51	263,284,100
Nov 13, 2007	49.39	50.79	49.35	50.74	44.07	255,625,900
Nov 12, 2007	49.92	50.24	48.65	48.73	42.33	283,216,000
Nov 9, 2007	50.73	51.12	50.00	50.00	43.43	309,414,900
Nov 8, 2007	53.14	53.33	50.80	51.73	44.93	380,626,400
Nov 7, 2007	54.22	54.58	53.31	53.35	46.34	197,908,200
Nov 6, 2007	54.33	54.69	53.78	54.68	47.50	131,884,700
Nov 5, 2007	53.86	54.40	53.59	54.07	46.97	150,588,900
Nov 2, 2007	54.42	54.55	53.60	54.42	47.27	217,882,900
Nov 1, 2007	54.68	54.77	53.97	54.00	46.91	181,974,200
Oct 31, 2007	54.47	55.07	54.04	55.03	47.80	148,431,900
Oct 30, 2007	53.94	54.56	53.90	54.26	47.13	114,616,600
Oct 29, 2007	54.19	54.33	53.84	54.15	47.04	101,896,600
Oct 26, 2007	54.08	54.20	53.44	53.93	46.84	146,690,300
Oct 25, 2007	53.89	53.98	52.75	53.05	46.08	233,833,100
Oct 24, 2007	53.74	53.94	52.60	53.77	46.71	298,293,400
Oct 23, 2007	53.61	54.21	53.34	54.18	47.06	162,360,600
Oct 22, 2007	52.16	53.12	52.02	53.07	46.10	207,052,100
Oct 19, 2007	53.77	53.77	52.39	52.44	45.55	245,111,500
Oct 18, 2007	53.33	53.89	53.12	53.78	46.71	144,491,200
Oct 17, 2007	53.62	53.66	52.68	53.55	46.51	183,985,200
Oct 16, 2007	52.79	53.28	52.68	52.87	45.92	193,676,600
Oct 15, 2007	53.61	53.71	52.70	53.12	46.14	121,578,700
Oct 12, 2007	52.90	53.54	52.80	53.53	46.50	131,676,000
Oct 11, 2007	53.79	53.94	52.28	52.66	45.74	239,786,700
Oct 10, 2007	53.39	53.57	53.21	53.51	46.48	91,777,500
Oct 9, 2007	53.27	53.45	53.03	53.38	46.37	93,965,600
Oct 8, 2007	52.80	53.16	52.71	53.15	46.17	63,022,400
Oct 5, 2007	52.17	52.90	52.06	52.82	45.88	115,674,700
Oct 4, 2007	51.75	51.83	51.34	51.77	44.97	84,129,300
Oct 3, 2007	51.84	52.07	51.50	51.65	44.86	106,785,000
Oct 2, 2007	52.04	52.06	51.72	52.01	45.18	71,046,000
Oct 1, 2007	51.45	52.16	51.38	52.00	45.17	100,404,100
Sep 28, 2007	51.54	51.68	51.18	51.41	44.66	75,546,000
Sep 27, 2007	51.62	51.65	51.36	51.58	44.80	73,423,200
Sep 26, 2007	51.36	51.51	51.12	51.32	44.58	96,124,600
Sep 25, 2007	50.42	51.07	50.36	51.07	44.36	101,102,200
Sep 24, 2007	50.49	50.96	50.33	50.59	43.94	107,226,800
Sep 21, 2007	0.03 Dividend
Sep 21, 2007	50.28	50.52	50.01	50.36	43.74	86,829,500
Sep 20, 2007	50.06	50.26	49.92	50.03	43.43	109,970,600
Sep 19, 2007	50.29	50.59	49.98	50.17	43.56	127,025,800
Sep 18, 2007	49.09	50.08	48.83	50.04	43.44	151,452,100
Sep 17, 2007	49.00	49.10	48.59	48.81	42.38	84,882,300
Sep 14, 2007	48.80	49.31	48.73	49.22	42.73	99,801,200
Sep 13, 2007	49.29	49.35	48.94	49.18	42.70	80,807,500
Sep 12, 2007	48.84	49.37	48.78	48.94	42.49	93,993,400
Sep 11, 2007	48.51	48.99	48.43	48.93	42.48	103,064,500
Sep 10, 2007	48.62	48.75	47.81	48.20	41.85	125,199,400
Sep 7, 2007	48.53	48.60	47.95	48.23	41.87	152,438,000
Sep 6, 2007	49.23	49.36	48.81	49.14	42.66	99,222,600
Sep 5, 2007	49.56	49.65	48.87	49.18	42.70	114,049,300
Sep 4, 2007	48.93	50.00	48.91	49.68	43.13	98,480,900
Aug 31, 2007	48.86	49.06	48.61	48.87	42.43	94,687,200
Aug 30, 2007	47.83	48.74	47.75	48.33	41.96	138,930,000
Aug 29, 2007	47.05	48.12	47.05	48.08	41.74	113,201,000
Aug 28, 2007	47.60	47.70	46.71	46.74	40.58	106,024,800
Aug 27, 2007	48.06	48.20	47.84	47.88	41.57	72,490,400
Aug 24, 2007	47.38	48.23	47.32	48.20	41.85	88,189,200
Aug 23, 2007	47.79	47.85	47.23	47.53	41.26	118,663,400
Aug 22, 2007	47.38	47.70	47.27	47.66	41.38	115,814,100
Aug 21, 2007	46.48	47.13	46.39	47.02	40.82	115,027,200
Aug 20, 2007	46.49	46.72	46.08	46.53	40.40	144,715,100
Aug 17, 2007	46.31	46.59	45.59	46.31	40.21	223,246,600
Aug 16, 2007	45.53	45.91	44.39	45.45	39.46	362,468,700
Aug 15, 2007	46.68	47.09	45.81	45.90	39.85	214,854,100
Aug 14, 2007	47.70	47.74	46.73	46.79	40.62	153,529,800
Aug 13, 2007	47.68	47.88	47.48	47.60	41.32	116,935,100
Aug 10, 2007	47.20	47.83	46.63	47.28	41.05	247,006,400
Aug 9, 2007	48.19	48.97	47.69	47.71	41.42	242,418,200
Aug 8, 2007	48.51	49.06	48.40	48.84	42.40	164,831,200
Aug 7, 2007	47.88	48.62	47.48	48.31	41.94	167,109,700
Aug 6, 2007	47.47	48.02	47.03	47.97	41.65	190,869,100
Aug 3, 2007	48.25	48.31	47.15	47.42	41.17	166,048,400
Aug 2, 2007	47.93	48.43	47.79	48.34	41.97	177,369,900
Aug 1, 2007	47.39	47.93	46.98	47.90	41.59	301,153,900
Jul 31, 2007	48.97	48.99	47.43	47.53	41.26	260,224,500
Jul 30, 2007	48.22	48.73	47.95	48.55	42.15	166,517,200
Jul 27, 2007	48.89	49.12	47.99	47.99	41.66	246,387,600
Jul 26, 2007	49.06	49.47	48.05	48.98	42.52	318,522,000
Jul 25, 2007	49.58	49.67	49.06	49.40	42.89	170,258,700
Jul 24, 2007	49.70	50.10	49.05	49.33	42.83	175,496,200
Jul 23, 2007	50.22	50.31	49.92	50.07	43.47	107,464,100
Jul 20, 2007	50.29	50.36	49.74	50.05	43.45	163,721,300
Jul 19, 2007	50.41	50.66	50.31	50.32	43.69	116,563,800
Jul 18, 2007	49.95	50.17	49.64	50.17	43.56	144,915,900
Jul 17, 2007	49.96	50.30	49.92	50.23	43.61	124,833,700
Jul 16, 2007	49.89	50.08	49.76	49.85	43.28	77,799,500
Jul 13, 2007	49.63	49.97	49.57	49.90	43.32	74,232,200
Jul 12, 2007	48.97	49.67	48.92	49.56	43.03	107,667,100
Jul 11, 2007	48.37	48.81	48.32	48.81	42.38	99,637,600
Jul 10, 2007	48.62	48.90	48.43	48.48	42.09	104,383,100
Jul 9, 2007	48.90	48.98	48.72	48.89	42.44	66,768,800
Jul 6, 2007	48.71	48.91	48.50	48.86	42.42	65,804,300
Jul 5, 2007	48.34	48.77	48.29	48.66	42.25	73,588,500
Jul 3, 2007	48.09	48.32	48.04	48.31	41.94	34,803,300
Jul 2, 2007	47.71	48.05	47.68	48.03	41.70	80,863,100
Jun 29, 2007	47.78	47.88	47.21	47.60	41.32	124,794,700
Jun 28, 2007	47.52	47.85	47.47	47.52	41.26	116,546,300
Jun 27, 2007	46.77	47.56	46.70	47.54	41.27	141,196,200
Jun 26, 2007	47.31	47.32	46.74	46.82	40.65	128,211,900
Jun 25, 2007	47.30	47.58	46.82	47.09	40.88	136,602,600
Jun 22, 2007	47.64	47.71	47.14	47.29	41.06	153,328,700
Jun 21, 2007	47.29	47.79	47.08	47.74	41.45	143,181,300
Jun 20, 2007	47.83	47.92	47.24	47.31	41.07	161,889,500
Jun 19, 2007	47.63	47.86	47.51	47.76	41.46	109,621,300
Jun 18, 2007	47.85	47.87	47.67	47.77	41.47	75,713,200
Jun 15, 2007	0.04 Dividend
Jun 15, 2007	47.76	47.87	47.65	47.76	41.46	100,378,400
Jun 14, 2007	47.10	47.49	47.09	47.36	41.08	101,531,900
Jun 13, 2007	46.74	47.09	46.54	47.05	40.82	147,985,300
Jun 12, 2007	46.57	47.04	46.45	46.54	40.37	153,967,700
Jun 11, 2007	46.88	47.19	46.76	46.82	40.62	97,100,400
Jun 8, 2007	46.32	46.93	46.16	46.91	40.69	177,587,800
Jun 7, 2007	46.91	47.21	46.32	46.34	40.20	221,373,300
Jun 6, 2007	47.37	47.38	46.96	47.07	40.83	183,166,500
Jun 5, 2007	47.45	47.58	47.00	47.58	41.28	151,160,400
Jun 4, 2007	47.27	47.64	47.24	47.58	41.28	64,782,700
Jun 1, 2007	47.58	47.77	47.37	47.44	41.15	125,089,800
May 31, 2007	47.32	47.52	47.21	47.41	41.13	109,457,700
May 30, 2007	46.48	47.20	46.35	47.19	40.94	132,036,500
May 29, 2007	46.50	46.86	46.41	46.81	40.61	99,702,400
May 25, 2007	46.26	46.56	46.18	46.45	40.30	87,143,200
May 24, 2007	46.86	47.04	45.97	46.16	40.04	206,268,600
May 23, 2007	47.19	47.37	46.80	46.83	40.62	119,220,600
May 22, 2007	47.04	47.28	46.87	47.05	40.82	98,029,100
May 21, 2007	46.74	47.24	46.67	47.01	40.78	112,831,400
May 18, 2007	46.48	46.71	46.38	46.71	40.52	104,961,700
May 17, 2007	46.49	46.57	46.29	46.33	40.19	109,869,100
May 16, 2007	46.20	46.56	45.91	46.55	40.38	144,420,500
May 15, 2007	46.42	46.70	45.99	46.10	39.99	179,438,500
May 14, 2007	46.77	46.88	46.19	46.46	40.30	118,899,200
May 11, 2007	46.24	46.78	46.18	46.78	40.58	104,767,900
May 10, 2007	46.67	46.78	46.07	46.19	40.07	171,196,300
May 9, 2007	46.49	46.97	46.46	46.83	40.62	116,021,000
May 8, 2007	46.47	46.77	46.30	46.73	40.54	95,138,900
May 7, 2007	46.66	46.78	46.57	46.63	40.45	47,487,900
May 4, 2007	46.77	46.89	46.42	46.63	40.45	93,591,800
May 3, 2007	46.51	46.72	46.43	46.59	40.42	98,003,600
May 2, 2007	46.09	46.58	46.05	46.42	40.27	91,971,600
May 1, 2007	45.97	46.14	45.66	45.92	39.84	135,044,400
Apr 30, 2007	46.49	46.53	45.92	45.96	39.87	93,290,500
Apr 27, 2007	46.37	46.70	46.29	46.57	40.40	96,536,500
Apr 26, 2007	46.42	46.65	46.33	46.55	40.38	99,308,300
Apr 25, 2007	45.85	46.32	45.70	46.31	40.17	106,818,100
Apr 24, 2007	45.63	45.83	45.33	45.70	39.64	108,143,700
Apr 23, 2007	45.46	45.60	45.34	45.47	39.44	85,303,300
Apr 20, 2007	45.52	45.67	45.20	45.40	39.38	122,377,400
Apr 19, 2007	44.81	45.25	44.72	45.15	39.17	95,413,000
Apr 18, 2007	44.93	45.23	44.83	45.01	39.05	82,002,500
Apr 17, 2007	45.15	45.20	44.96	45.16	39.18	81,852,300
Apr 16, 2007	44.83	45.15	44.83	45.06	39.09	72,803,200
Apr 13, 2007	44.57	44.72	44.29	44.65	38.73	94,572,000
Apr 12, 2007	44.14	44.62	43.95	44.56	38.66	113,801,300
Apr 11, 2007	44.64	44.66	44.07	44.21	38.35	114,012,300
Apr 10, 2007	44.44	44.68	44.41	44.68	38.76	76,364,500
Apr 9, 2007	44.71	44.75	44.38	44.45	38.56	63,050,200
Apr 5, 2007	44.29	44.58	44.23	44.56	38.66	54,220,200
Apr 4, 2007	44.19	44.38	44.13	44.34	38.46	85,147,200
Apr 3, 2007	43.82	44.31	43.79	44.16	38.31	105,814,500
Apr 2, 2007	43.67	43.76	43.30	43.59	37.81	89,617,700
Mar 30, 2007	43.56	43.87	43.22	43.53	37.76	120,418,700
Mar 29, 2007	43.82	43.85	43.10	43.57	37.80	124,407,000
Mar 28, 2007	43.80	44.03	43.51	43.52	37.75	142,795,000
Mar 27, 2007	44.23	44.24	43.95	43.99	38.16	76,419,200
Mar 26, 2007	44.14	44.32	43.63	44.30	38.43	114,237,300
Mar 23, 2007	44.26	44.37	44.07	44.12	38.27	68,530,300
Mar 22, 2007	44.44	44.45	44.09	44.26	38.40	114,856,300
Mar 21, 2007	43.64	44.44	43.35	44.42	38.53	173,333,500
Mar 20, 2007	43.26	43.59	43.21	43.58	37.81	78,755,700
Mar 19, 2007	43.06	43.39	42.95	43.27	37.54	95,913,200
Mar 16, 2007	0.03 Dividend
Mar 16, 2007	42.94	43.04	42.61	42.83	37.15	108,328,800
Mar 15, 2007	42.90	43.06	42.72	42.89	37.18	111,627,400
Mar 14, 2007	42.43	43.00	42.10	42.99	37.27	192,586,700
Mar 13, 2007	43.00	43.24	42.36	42.37	36.73	171,231,800
Mar 12, 2007	42.87	43.28	42.83	43.21	37.46	81,310,100
Mar 9, 2007	43.33	43.34	42.65	42.93	37.22	128,597,600
Mar 8, 2007	43.13	43.24	42.84	42.97	37.25	120,900,700
Mar 7, 2007	42.86	42.98	42.65	42.68	37.00	119,979,300
Mar 6, 2007	42.53	42.99	42.50	42.85	37.15	155,551,800
Mar 5, 2007	42.15	42.80	42.06	42.15	36.54	171,885,400
Mar 2, 2007	42.78	43.14	42.47	42.48	36.83	183,359,400
Mar 1, 2007	42.55	43.54	42.24	43.13	37.39	231,806,500
Feb 28, 2007	43.15	43.76	42.93	43.33	37.56	214,978,700
Feb 27, 2007	44.37	44.48	43.06	43.19	37.44	317,813,200
Feb 26, 2007	45.48	45.50	44.76	45.04	39.05	101,623,700
Feb 23, 2007	45.42	45.46	45.06	45.26	39.24	113,467,100
Feb 22, 2007	45.36	45.55	45.07	45.42	39.38	116,344,400
Feb 21, 2007	44.92	45.21	44.83	45.19	39.18	95,864,000
Feb 20, 2007	44.64	45.12	44.43	45.05	39.06	93,629,000
Feb 16, 2007	44.66	44.83	44.57	44.71	38.76	72,342,200
Feb 15, 2007	44.63	44.86	44.55	44.86	38.89	110,452,500
Feb 14, 2007	44.04	44.71	44.04	44.60	38.67	133,370,000
Feb 13, 2007	43.78	44.00	43.70	43.86	38.02	93,648,000
Feb 12, 2007	43.87	43.89	43.59	43.71	37.89	126,940,000
Feb 9, 2007	44.57	44.72	43.73	43.88	38.04	133,472,000
Feb 8, 2007	44.40	44.60	44.23	44.45	38.54	89,521,900
Feb 7, 2007	44.28	44.65	44.12	44.46	38.54	117,823,800
Feb 6, 2007	44.20	44.23	43.64	44.06	38.20	121,110,200
Feb 5, 2007	44.14	44.36	43.96	44.12	38.25	96,347,800
Feb 2, 2007	44.12	44.25	43.94	44.16	38.28	98,189,200
Feb 1, 2007	44.27	44.40	43.85	44.00	38.15	147,365,600
Jan 31, 2007	43.58	44.19	43.33	44.07	38.21	157,772,500
Jan 30, 2007	43.68	43.79	43.52	43.63	37.82	69,605,900
Jan 29, 2007	43.46	43.91	43.40	43.61	37.81	104,191,500
Jan 26, 2007	43.81	43.83	43.29	43.57	37.77	146,284,300
Jan 25, 2007	44.36	44.47	43.58	43.73	37.91	158,337,600
Jan 24, 2007	43.86	44.32	43.77	44.30	38.41	117,615,300
Jan 23, 2007	43.66	43.98	43.50	43.58	37.78	133,103,600
Jan 22, 2007	44.21	44.23	43.51	43.69	37.88	123,441,700
Jan 19, 2007	43.97	44.28	43.91	44.17	38.29	127,544,300
Jan 18, 2007	44.79	44.84	43.95	44.08	38.22	189,029,800
Jan 17, 2007	45.09	45.29	44.83	44.91	38.93	127,142,600
Jan 16, 2007	45.35	45.40	45.13	45.28	39.26	95,690,500
Jan 12, 2007	45.02	45.35	44.97	45.31	39.28	104,217,300
Jan 11, 2007	44.71	45.24	44.65	45.08	39.08	174,029,800
Jan 10, 2007	43.96	44.66	43.82	44.62	38.68	121,070,100
Jan 9, 2007	44.01	44.29	43.63	44.10	38.23	121,577,500
Jan 8, 2007	43.89	44.12	43.64	43.88	38.04	106,401,600
Jan 5, 2007	43.95	43.95	43.48	43.85	38.02	138,958,800
Jan 4, 2007	43.30	44.21	43.15	44.06	38.20	136,853,500
Jan 3, 2007	43.46	44.06	42.52	43.24	37.49	167,689,500
Dec 29, 2006	43.19	43.61	43.12	43.16	37.42	75,152,500
Dec 28, 2006	43.20	43.38	43.05	43.12	37.38	69,016,000
Dec 27, 2006	43.21	43.40	43.10	43.33	37.56	54,129,200
Dec 26, 2006	42.93	43.12	42.88	43.11	37.37	50,848,600
Dec 22, 2006	43.40	43.41	42.93	42.93	37.22	92,858,600
Dec 21, 2006	43.74	43.79	43.21	43.38	37.61	102,952,300
Dec 20, 2006	43.90	44.11	43.67	43.69	37.88	67,213,400
Dec 19, 2006	43.65	44.06	43.38	43.85	38.02	136,535,200
Dec 18, 2006	44.58	44.75	43.80	43.99	38.14	121,588,700
Dec 15, 2006	0.05 Dividend
Dec 15, 2006	44.68	44.76	44.35	44.43	38.52	99,942,300
Dec 14, 2006	43.97	44.57	43.94	44.37	38.42	109,104,200
Dec 13, 2006	44.10	44.11	43.62	43.88	38.00	79,035,500
Dec 12, 2006	44.05	44.13	43.56	43.80	37.93	110,985,900
Dec 11, 2006	43.83	44.37	43.75	44.06	38.15	72,931,300
Dec 8, 2006	43.56	44.26	43.47	43.90	38.01	133,798,700
Dec 7, 2006	44.34	44.48	43.70	43.70	37.84	124,936,100
Dec 6, 2006	44.28	44.40	44.07	44.26	38.32	78,207,500
Dec 5, 2006	44.39	44.55	44.19	44.42	38.46	84,697,500
Dec 4, 2006	43.79	44.48	43.79	44.26	38.32	89,782,400
Dec 1, 2006	44.00	44.35	43.26	43.66	37.80	144,559,600
Nov 30, 2006	44.05	44.28	43.79	44.04	38.13	123,457,100
Nov 29, 2006	44.00	44.18	43.66	44.07	38.16	139,515,500
Nov 28, 2006	43.51	43.84	43.34	43.77	37.90	118,268,400
Nov 27, 2006	44.51	44.61	43.64	43.64	37.79	159,506,300
Nov 24, 2006	44.40	44.86	44.38	44.65	38.66	51,762,900
Nov 22, 2006	44.58	44.75	44.26	44.73	38.73	69,852,700
Nov 21, 2006	44.42	44.51	44.25	44.45	38.49	68,092,200
Nov 20, 2006	44.16	44.48	44.01	44.39	38.44	107,184,100
Nov 17, 2006	44.06	44.30	43.95	44.30	38.36	95,162,500
Nov 16, 2006	44.26	44.42	44.02	44.30	38.36	113,513,200
Nov 15, 2006	43.99	44.40	43.92	44.11	38.19	116,565,900
Nov 14, 2006	43.50	43.97	43.24	43.93	38.04	121,962,800
Nov 13, 2006	43.05	43.54	43.00	43.47	37.64	89,146,200
Nov 10, 2006	42.84	43.04	42.67	43.03	37.26	82,419,400
Nov 9, 2006	43.26	43.35	42.67	42.83	37.09	124,278,000
Nov 8, 2006	42.59	43.20	42.47	43.03	37.26	180,245,700
Nov 7, 2006	42.54	43.09	42.47	42.83	37.09	139,706,500
Nov 6, 2006	42.07	42.71	42.06	42.54	36.84	101,283,300
Nov 3, 2006	42.10	42.19	41.61	41.93	36.31	119,263,300
Nov 2, 2006	41.81	42.14	41.74	42.04	36.40	100,216,400
Nov 1, 2006	42.73	42.77	41.82	42.00	36.37	148,960,600
Oct 31, 2006	42.56	42.76	42.31	42.58	36.87	135,811,800
Oct 30, 2006	42.16	42.65	42.06	42.48	36.78	103,899,900
Oct 27, 2006	42.72	42.82	42.08	42.21	36.55	129,375,000
Oct 26, 2006	42.58	42.92	42.22	42.82	37.08	130,260,700
Oct 25, 2006	42.16	42.52	42.05	42.43	36.74	125,399,500
Oct 24, 2006	42.28	42.45	41.92	42.14	36.49	103,541,700
Oct 23, 2006	41.92	42.58	41.82	42.43	36.74	126,960,500
Oct 20, 2006	42.04	42.08	41.64	42.00	36.37	105,454,300
Oct 19, 2006	41.69	42.11	41.59	41.90	36.28	108,198,400
Oct 18, 2006	42.22	42.31	41.65	41.80	36.19	120,366,100
Oct 17, 2006	42.17	42.20	41.76	42.00	36.37	146,149,100
Oct 16, 2006	42.43	42.62	42.40	42.47	36.77	62,017,400
Oct 13, 2006	42.23	42.52	42.14	42.43	36.74	80,470,200
Oct 12, 2006	41.76	42.25	41.70	42.20	36.54	95,260,200
Oct 11, 2006	41.43	41.83	41.17	41.54	35.97	136,561,300
Oct 10, 2006	41.60	41.75	41.31	41.62	36.04	98,181,800
Oct 9, 2006	41.36	41.74	41.32	41.55	35.98	62,786,100
Oct 6, 2006	41.36	41.56	41.24	41.41	35.86	85,450,400
Oct 5, 2006	41.30	41.56	41.18	41.50	35.93	91,799,900
Oct 4, 2006	40.24	41.31	40.14	41.30	35.76	149,209,500
Oct 3, 2006	40.02	40.48	39.88	40.31	34.90	116,261,400
Oct 2, 2006	40.60	40.70	40.08	40.14	34.76	97,068,800
Sep 29, 2006	40.90	40.93	40.62	40.65	35.20	85,438,200
Sep 28, 2006	40.77	40.89	40.43	40.83	35.35	85,943,600
Sep 27, 2006	40.67	40.95	40.50	40.72	35.26	113,003,800
Sep 26, 2006	40.52	40.80	40.40	40.77	35.30	113,375,600
Sep 25, 2006	40.04	40.66	39.68	40.57	35.13	136,473,400
Sep 22, 2006	40.15	40.16	39.70	39.87	34.52	100,996,400
Sep 21, 2006	40.53	40.67	40.08	40.18	34.79	121,886,900
Sep 20, 2006	40.20	40.54	40.19	40.43	35.01	116,635,500
Sep 19, 2006	40.22	40.25	39.52	39.85	34.51	159,060,800
Sep 18, 2006	40.12	40.40	39.94	40.12	34.74	117,806,700
Sep 15, 2006	0.02 Dividend
Sep 15, 2006	40.30	40.46	40.00	40.11	34.73	137,825,600
Sep 14, 2006	39.85	40.22	39.76	39.99	34.61	98,116,000
Sep 13, 2006	39.71	39.98	39.63	39.95	34.57	116,054,300
Sep 12, 2006	38.95	39.80	38.95	39.68	34.34	124,102,400
Sep 11, 2006	38.41	39.15	38.32	38.96	33.72	142,377,500
Sep 8, 2006	38.54	38.82	38.46	38.72	33.51	96,627,000
Sep 7, 2006	38.55	38.90	38.36	38.49	33.31	115,877,400
Sep 6, 2006	39.10	39.19	38.61	38.67	33.46	97,888,600
Sep 5, 2006	39.10	39.48	38.85	39.46	34.15	85,582,800
Sep 1, 2006	39.08	39.21	38.90	39.08	33.82	69,388,500
Aug 31, 2006	38.96	39.03	38.76	38.87	33.64	61,207,200
Aug 30, 2006	38.72	39.03	38.60	38.91	33.67	75,687,200
Aug 29, 2006	38.58	38.76	38.18	38.73	33.52	104,842,000
Aug 28, 2006	38.29	38.79	38.24	38.61	33.41	80,035,000
Aug 25, 2006	38.17	38.64	38.06	38.32	33.16	73,572,900
Aug 24, 2006	38.25	38.35	37.92	38.25	33.10	78,985,300
Aug 23, 2006	38.46	38.67	37.92	38.14	33.01	96,056,300
Aug 22, 2006	38.36	38.81	38.20	38.43	33.26	102,058,600
Aug 21, 2006	38.50	38.56	38.26	38.42	33.25	66,668,400
Aug 18, 2006	38.63	38.83	38.28	38.79	33.57	97,754,500
Aug 17, 2006	38.46	38.98	38.44	38.73	33.52	129,492,200
Aug 16, 2006	37.98	38.61	37.84	38.59	33.40	135,452,100
Aug 15, 2006	37.20	37.75	37.09	37.70	32.63	133,712,100
Aug 14, 2006	36.84	37.27	36.70	36.77	31.82	109,281,100
Aug 11, 2006	36.65	36.69	36.37	36.53	31.61	86,903,200
Aug 10, 2006	36.43	36.88	36.31	36.79	31.84	102,481,300
Aug 9, 2006	36.99	37.31	36.43	36.53	31.61	145,342,200
Aug 8, 2006	36.81	36.90	36.26	36.48	31.57	124,139,900
Aug 7, 2006	36.91	36.94	36.53	36.71	31.77	69,634,800
Aug 4, 2006	37.45	37.63	36.62	36.95	31.98	123,493,800
Aug 3, 2006	36.52	37.34	36.48	37.12	32.12	99,205,600
Aug 2, 2006	36.61	37.13	36.61	36.89	31.92	87,370,600
Aug 1, 2006	36.77	36.80	36.26	36.48	31.57	98,552,800
Jul 31, 2006	37.08	37.32	36.89	37.10	32.11	78,015,300
Jul 28, 2006	36.53	37.14	36.50	37.11	32.11	93,556,100
Jul 27, 2006	36.74	37.04	36.25	36.35	31.46	99,698,700
Jul 26, 2006	36.51	36.87	36.23	36.59	31.66	107,170,500
Jul 25, 2006	36.49	36.74	36.24	36.62	31.69	108,869,600
Jul 24, 2006	35.84	36.43	35.80	36.41	31.51	130,269,300
Jul 21, 2006	35.88	35.96	35.62	35.70	30.89	119,343,000
Jul 20, 2006	36.75	36.80	36.04	36.08	31.22	152,292,100
Jul 19, 2006	36.12	36.83	36.09	36.62	31.69	192,517,600
Jul 18, 2006	36.22	36.33	35.54	36.15	31.28	206,964,900
Jul 17, 2006	35.95	36.25	35.87	36.03	31.18	134,311,000
Jul 14, 2006	36.30	36.38	35.79	35.94	31.10	172,448,500
Jul 13, 2006	36.64	37.04	36.31	36.31	31.42	177,745,500
Jul 12, 2006	37.56	37.64	36.84	36.93	31.96	154,458,900
Jul 11, 2006	37.28	37.74	37.08	37.64	32.57	136,114,200
Jul 10, 2006	37.79	37.93	37.17	37.36	32.33	105,109,800
Jul 7, 2006	37.90	38.17	37.57	37.69	32.62	108,063,300
Jul 6, 2006	38.27	38.48	38.01	38.11	32.98	70,615,200
Jul 5, 2006	38.64	38.68	38.09	38.15	33.01	93,724,000
Jul 3, 2006	38.89	39.00	38.81	39.00	33.75	21,598,500
Jun 30, 2006	39.12	39.14	38.68	38.77	33.55	82,719,200
Jun 29, 2006	37.98	38.96	37.90	38.96	33.72	181,997,200
Jun 28, 2006	37.62	37.84	37.38	37.81	32.72	91,576,300
Jun 27, 2006	38.27	38.33	37.49	37.53	32.48	128,227,500
Jun 26, 2006	38.17	38.39	38.07	38.25	33.10	65,157,700
Jun 23, 2006	38.16	38.53	37.93	38.15	33.01	88,050,200
Jun 22, 2006	38.59	38.68	37.99	38.19	33.05	143,100,500
Jun 21, 2006	38.14	38.99	38.13	38.68	33.47	129,548,100
Jun 20, 2006	38.09	38.48	37.94	38.08	32.95	102,871,700
Jun 19, 2006	38.50	38.54	37.91	38.03	32.91	129,450,100
Jun 16, 2006	0.03 Dividend
Jun 16, 2006	38.55	38.68	38.20	38.34	33.18	120,006,100
Jun 15, 2006	37.85	38.79	37.80	38.65	33.42	200,700,400
Jun 14, 2006	37.36	37.71	37.20	37.63	32.54	201,876,800
Jun 13, 2006	37.49	37.80	37.16	37.25	32.21	207,099,500
Jun 12, 2006	38.20	38.26	37.39	37.40	32.34	145,607,500
Jun 9, 2006	38.56	38.74	38.11	38.15	32.99	144,146,200
Jun 8, 2006	38.27	38.56	37.49	38.40	33.21	280,562,200
Jun 7, 2006	38.80	39.17	38.45	38.46	33.26	130,754,700
Jun 6, 2006	38.85	38.95	38.35	38.75	33.51	127,271,000
Jun 5, 2006	39.56	39.56	38.78	38.78	33.54	103,190,600
Jun 2, 2006	39.96	40.00	39.31	39.64	34.28	128,864,100
Jun 1, 2006	38.93	39.74	38.84	39.74	34.37	119,357,400
May 31, 2006	38.71	39.06	38.54	38.82	33.57	137,066,200
May 30, 2006	39.30	39.33	38.61	38.64	33.42	105,606,200
May 26, 2006	39.45	39.58	39.23	39.49	34.15	91,319,600
May 25, 2006	39.11	39.38	38.82	39.36	34.04	123,510,900
May 24, 2006	38.53	39.04	38.23	38.85	33.60	234,981,600
May 23, 2006	39.26	39.38	38.57	38.59	33.37	142,243,900
May 22, 2006	39.01	39.24	38.62	38.97	33.70	169,591,800
May 19, 2006	39.20	39.47	38.75	39.35	34.03	194,306,300
May 18, 2006	39.49	39.66	39.00	39.05	33.77	139,690,900
May 17, 2006	39.68	39.81	39.23	39.32	34.00	207,897,100
May 16, 2006	40.17	40.26	39.77	39.86	34.47	132,397,500
May 15, 2006	40.02	40.34	39.79	40.16	34.73	127,896,500
May 12, 2006	40.56	40.62	40.18	40.19	34.76	153,920,800
May 11, 2006	41.63	41.65	40.63	40.74	35.23	140,989,700
May 10, 2006	41.93	41.98	41.55	41.67	36.04	92,424,200
May 9, 2006	42.10	42.18	41.97	42.04	36.36	48,528,800
May 8, 2006	42.08	42.28	42.07	42.20	36.50	45,079,100
May 5, 2006	42.10	42.21	41.94	42.16	36.46	80,392,200
May 4, 2006	41.53	41.99	41.53	41.83	36.18	88,696,800
May 3, 2006	41.57	41.64	41.28	41.49	35.88	74,971,600
May 2, 2006	41.62	41.73	41.40	41.55	35.93	85,148,100
May 1, 2006	41.92	42.05	41.31	41.44	35.84	92,875,500
Apr 28, 2006	42.00	42.22	41.78	41.85	36.19	88,876,600
Apr 27, 2006	41.67	42.49	41.50	42.26	36.55	173,950,100
Apr 26, 2006	41.86	42.06	41.70	41.86	36.20	82,537,000
Apr 25, 2006	42.07	42.10	41.65	41.87	36.21	77,660,800
Apr 24, 2006	41.95	42.07	41.72	41.96	36.29	78,556,400
Apr 21, 2006	42.66	42.72	41.82	42.00	36.32	130,181,200
Apr 20, 2006	42.64	42.82	42.38	42.50	36.75	81,408,000
Apr 19, 2006	42.54	42.65	42.30	42.65	36.88	79,050,300
Apr 18, 2006	41.77	42.56	41.77	42.46	36.72	124,291,700
Apr 17, 2006	42.04	42.21	41.39	41.66	36.03	104,072,100
Apr 13, 2006	41.90	42.33	41.79	42.10	36.41	63,476,900
Apr 12, 2006	41.94	42.08	41.80	41.93	36.26	58,751,200
Apr 11, 2006	42.39	42.43	41.71	41.92	36.25	91,481,900
Apr 10, 2006	42.40	42.50	42.09	42.26	36.55	58,981,900
Apr 7, 2006	42.88	43.05	42.30	42.32	36.60	116,604,300
Apr 6, 2006	42.59	42.94	42.44	42.73	36.95	91,712,800
Apr 5, 2006	42.30	42.67	42.21	42.61	36.85	91,628,200
Apr 4, 2006	42.05	42.31	41.93	42.21	36.50	89,952,600
Apr 3, 2006	42.15	42.37	41.90	41.98	36.30	80,730,700
Mar 31, 2006	42.13	42.19	41.84	41.93	36.26	71,074,600
Mar 30, 2006	42.01	42.30	41.79	42.05	36.37	115,915,600
Mar 29, 2006	41.20	42.10	41.17	41.92	36.25	130,669,100
Mar 28, 2006	41.39	41.67	40.99	41.14	35.58	100,522,800
Mar 27, 2006	41.28	41.51	41.24	41.31	35.73	54,400,400
Mar 24, 2006	41.23	41.50	41.02	41.30	35.72	81,795,500
Mar 23, 2006	41.09	41.22	40.82	41.09	35.54	75,158,200
Mar 22, 2006	40.88	41.28	40.86	41.21	35.64	112,282,800
Mar 21, 2006	41.11	42.01	41.08	41.11	35.55	136,566,000
Mar 20, 2006	41.57	41.68	41.40	41.55	35.93	60,240,100
Mar 17, 2006	0.03 Dividend
Mar 17, 2006	41.34	41.59	41.23	41.45	35.85	78,219,600
Mar 16, 2006	41.85	41.92	41.33	41.37	35.75	101,371,200
Mar 15, 2006	41.53	41.72	41.32	41.72	36.05	84,375,800
Mar 14, 2006	40.64	41.42	40.64	41.37	35.75	118,201,000
Mar 13, 2006	40.74	40.94	40.62	40.68	35.16	69,169,100
Mar 10, 2006	40.48	40.79	40.19	40.56	35.05	124,474,900
Mar 9, 2006	41.00	41.15	40.47	40.52	35.02	108,556,700
Mar 8, 2006	40.76	41.09	40.50	40.87	35.32	103,961,900
Mar 7, 2006	41.02	41.07	40.65	40.85	35.30	96,441,100
Mar 6, 2006	41.54	41.63	40.96	41.09	35.51	99,581,000
Mar 3, 2006	41.45	42.01	41.39	41.45	35.82	112,066,100
Mar 2, 2006	41.55	41.84	41.41	41.69	36.03	69,856,500
Mar 1, 2006	41.23	41.77	41.15	41.66	36.00	80,962,300
Feb 28, 2006	41.61	41.72	40.97	41.10	35.52	117,564,600
Feb 27, 2006	41.36	41.87	41.33	41.72	36.05	64,945,000
Feb 24, 2006	41.19	41.29	41.01	41.26	35.66	57,085,400
Feb 23, 2006	41.19	41.54	41.08	41.15	35.56	66,517,100
Feb 22, 2006	40.78	41.54	40.68	41.26	35.66	91,983,900
Feb 21, 2006	41.21	41.27	40.61	40.75	35.22	85,101,400
Feb 17, 2006	41.46	41.46	41.20	41.21	35.61	81,770,200
Feb 16, 2006	41.31	41.55	41.15	41.54	35.90	103,859,600
Feb 15, 2006	40.79	41.26	40.73	41.16	35.57	92,254,300
Feb 14, 2006	40.57	41.02	40.41	40.90	35.35	94,340,300
Feb 13, 2006	40.70	40.74	40.30	40.49	34.99	70,643,100
Feb 10, 2006	40.68	41.06	40.26	40.96	35.40	102,575,900
Feb 9, 2006	41.21	41.37	40.63	40.71	35.18	78,213,400
Feb 8, 2006	40.92	41.15	40.69	41.10	35.52	89,907,800
Feb 7, 2006	40.74	40.93	40.44	40.63	35.11	87,327,000
Feb 6, 2006	40.72	41.01	40.59	40.81	35.27	58,162,800
Feb 3, 2006	41.12	41.23	40.78	40.92	35.36	121,094,200
Feb 2, 2006	42.01	42.08	41.41	41.43	35.80	94,047,400
Feb 1, 2006	41.74	42.17	41.70	42.15	36.43	89,168,700
Jan 31, 2006	42.17	42.27	41.81	42.00	36.30	100,988,100
Jan 30, 2006	42.18	42.32	42.07	42.19	36.46	53,942,600
Jan 27, 2006	41.80	42.39	41.74	42.11	36.39	110,830,400
Jan 26, 2006	41.50	41.69	41.23	41.55	35.91	112,600,600
Jan 25, 2006	41.64	41.67	41.08	41.26	35.66	99,826,400
Jan 24, 2006	41.36	41.70	41.31	41.44	35.81	77,956,900
Jan 23, 2006	41.36	41.45	41.08	41.26	35.66	111,381,900
Jan 20, 2006	42.46	42.49	41.15	41.25	35.65	188,569,400
Jan 19, 2006	42.42	42.82	42.29	42.52	36.75	111,094,000
Jan 18, 2006	42.03	42.46	42.02	42.21	36.48	121,021,900
Jan 17, 2006	42.65	42.79	42.50	42.70	36.90	77,962,100
Jan 13, 2006	42.94	43.05	42.73	42.98	37.14	64,572,100
Jan 12, 2006	43.16	43.29	42.85	43.00	37.16	82,429,200
Jan 11, 2006	43.00	43.31	42.87	43.21	37.34	100,761,400
Jan 10, 2006	42.66	42.92	42.55	42.88	37.06	84,369,400
Jan 9, 2006	42.68	42.92	42.52	42.85	37.03	80,768,800
Jan 6, 2006	42.26	42.70	42.06	42.68	36.88	110,053,900
Jan 5, 2006	41.75	42.00	41.71	41.92	36.23	77,656,900
Jan 4, 2006	41.41	41.74	41.32	41.74	36.07	92,769,400
Jan 3, 2006	40.65	41.49	40.16	41.31	35.70	109,350,400
Dec 30, 2005	40.54	40.58	40.36	40.41	34.92	60,026,500
Dec 29, 2005	41.03	41.12	40.65	40.72	35.19	47,301,700
Dec 28, 2005	41.06	41.23	40.87	40.99	35.42	50,302,400
Dec 27, 2005	41.52	41.68	40.97	41.04	35.47	55,656,300
Dec 23, 2005	41.51	41.59	41.30	41.40	35.78	38,000,400
Dec 22, 2005	41.11	41.46	41.10	41.40	35.78	59,149,500
Dec 21, 2005	41.02	41.41	40.95	41.13	35.54	68,935,000
Dec 20, 2005	40.95	41.15	40.75	40.95	35.39	70,257,700
Dec 19, 2005	41.67	41.71	40.90	40.92	35.36	75,341,700
Dec 16, 2005	0.10 Dividend
Dec 16, 2005	41.86	41.94	41.55	41.58	35.93	63,743,000
Dec 15, 2005	42.00	42.07	41.61	41.97	36.18	72,607,200
Dec 14, 2005	41.95	42.10	41.71	41.90	36.12	73,581,600
Dec 13, 2005	41.82	42.21	41.76	42.04	36.24	76,611,600
Dec 12, 2005	41.87	41.94	41.68	41.87	36.10	44,863,600
Dec 9, 2005	41.56	41.77	41.38	41.72	35.97	56,526,900
Dec 8, 2005	41.96	42.00	41.27	41.56	35.83	112,043,200
Dec 7, 2005	42.00	42.03	41.63	41.86	36.09	83,885,500
Dec 6, 2005	42.03	42.31	41.90	41.94	36.16	81,509,400
Dec 5, 2005	42.06	42.06	41.63	41.80	36.04	61,519,900
Dec 2, 2005	41.94	42.13	41.87	42.11	36.30	72,929,200
Dec 1, 2005	41.51	42.05	41.50	42.01	36.22	91,914,100
Nov 30, 2005	41.28	41.49	41.19	41.24	35.55	88,044,400
Nov 29, 2005	41.77	41.85	41.34	41.34	35.64	77,443,000
Nov 28, 2005	42.00	42.00	41.50	41.54	35.81	74,716,200
Nov 25, 2005	41.84	41.94	41.73	41.89	36.11	22,930,200
Nov 23, 2005	41.73	42.02	41.71	41.80	36.04	64,101,200
Nov 22, 2005	41.47	41.87	41.36	41.70	35.95	88,814,000
Nov 21, 2005	41.40	41.58	41.24	41.55	35.82	69,731,400
Nov 18, 2005	41.52	41.65	41.27	41.45	35.74	108,820,200
Nov 17, 2005	40.91	41.32	40.85	41.31	35.61	94,425,500
Nov 16, 2005	40.63	40.78	40.46	40.77	35.15	65,895,700
Nov 15, 2005	40.73	40.90	40.38	40.52	34.93	79,543,500
Nov 14, 2005	40.77	40.86	40.60	40.71	35.10	53,652,400
Nov 11, 2005	40.77	40.92	40.68	40.71	35.10	80,057,200
Nov 10, 2005	40.18	40.69	39.92	40.60	35.00	120,763,100
Nov 9, 2005	40.12	40.33	40.03	40.16	34.62	72,458,800
Nov 8, 2005	40.08	40.35	39.99	40.14	34.61	78,859,700
Nov 7, 2005	40.21	40.29	39.95	40.13	34.60	65,324,500
Nov 4, 2005	40.00	40.23	39.84	40.08	34.55	100,944,500
Nov 3, 2005	39.74	40.09	39.68	39.94	34.43	137,054,000
Nov 2, 2005	38.73	39.46	38.71	39.35	33.92	101,409,900
Nov 1, 2005	38.78	39.01	38.71	38.84	33.48	73,502,300
Oct 31, 2005	38.45	39.05	38.42	38.87	33.51	115,279,100
Oct 28, 2005	38.16	38.39	37.92	38.32	33.04	95,243,900
Oct 27, 2005	38.78	38.80	38.03	38.03	32.79	132,231,100
Oct 26, 2005	38.98	39.27	38.76	38.81	33.46	89,878,100
Oct 25, 2005	39.09	39.19	38.77	39.01	33.63	86,665,800
Oct 24, 2005	38.73	39.18	38.47	39.16	33.76	110,820,900
Oct 21, 2005	38.67	38.75	38.33	38.55	33.23	110,032,000
Oct 20, 2005	38.71	38.85	38.10	38.31	33.03	132,576,900
Oct 19, 2005	37.72	38.67	37.61	38.67	33.34	132,879,900
Oct 18, 2005	38.14	38.18	37.91	37.91	32.68	88,070,400
Oct 17, 2005	38.07	38.19	37.82	38.18	32.92	64,080,400
Oct 14, 2005	37.88	38.07	37.64	38.06	32.81	131,463,200
Oct 13, 2005	37.47	37.91	37.33	37.78	32.57	138,569,600
Oct 12, 2005	37.72	38.06	37.43	37.49	32.32	146,109,500
Oct 11, 2005	38.24	38.24	37.80	37.94	32.71	114,736,900
Oct 10, 2005	38.27	38.46	38.06	38.13	32.87	64,012,000
Oct 7, 2005	38.40	38.57	38.18	38.34	33.05	91,119,900
Oct 6, 2005	38.73	38.86	37.92	38.25	32.98	162,213,700
Oct 5, 2005	39.31	39.34	38.73	38.76	33.42	106,152,200
Oct 4, 2005	39.62	39.88	39.29	39.30	33.88	85,348,600
Oct 3, 2005	39.54	39.75	39.51	39.56	34.11	81,685,600
Sep 30, 2005	39.17	39.48	39.13	39.46	34.02	79,248,500
Sep 29, 2005	38.63	39.21	38.45	39.20	33.80	117,634,600
Sep 28, 2005	38.76	38.95	38.56	38.68	33.35	72,044,500
Sep 27, 2005	38.79	38.90	38.51	38.67	33.34	64,089,500
Sep 26, 2005	38.97	39.03	38.55	38.76	33.42	69,327,600
Sep 23, 2005	38.50	38.88	38.41	38.75	33.41	70,154,000
Sep 22, 2005	38.44	38.73	38.24	38.64	33.31	118,686,100
Sep 21, 2005	38.82	38.87	38.47	38.50	33.19	116,404,300
Sep 20, 2005	39.16	39.54	38.81	38.93	33.56	115,202,800
Sep 19, 2005	39.32	39.38	38.91	39.09	33.70	73,387,500
Sep 16, 2005	39.25	39.46	39.11	39.40	33.97	71,034,100
Sep 15, 2005	39.26	39.34	39.05	39.16	33.76	80,421,500
Sep 14, 2005	39.65	39.68	39.15	39.18	33.78	98,644,000
Sep 13, 2005	39.68	39.91	39.54	39.63	34.17	66,145,800
Sep 12, 2005	39.63	39.86	39.58	39.73	34.25	51,689,900
Sep 9, 2005	39.41	39.69	39.31	39.62	34.16	75,342,100
Sep 8, 2005	39.29	39.57	39.27	39.40	33.97	73,529,700
Sep 7, 2005	39.30	39.48	39.21	39.41	33.98	57,440,100
Sep 6, 2005	38.95	39.41	38.90	39.34	33.92	78,106,600
Sep 2, 2005	39.00	39.03	38.74	38.77	33.42	53,244,900
Sep 1, 2005	39.00	39.15	38.78	38.92	33.55	74,884,400
Aug 31, 2005	38.64	39.01	38.48	38.98	33.61	93,426,300
Aug 30, 2005	38.56	38.66	38.32	38.62	33.30	87,373,600
Aug 29, 2005	38.26	38.85	38.26	38.76	33.42	74,940,400
Aug 26, 2005	38.53	38.60	38.27	38.46	33.16	63,840,700
Aug 25, 2005	38.57	38.69	38.49	38.59	33.27	52,328,800
Aug 24, 2005	38.65	39.18	38.46	38.50	33.19	95,025,700
Aug 23, 2005	38.84	38.92	38.61	38.73	33.39	57,482,900
Aug 22, 2005	38.88	39.18	38.60	38.84	33.48	88,056,300
Aug 19, 2005	38.89	39.00	38.79	38.82	33.47	52,024,300
Aug 18, 2005	38.87	39.10	38.77	38.84	33.48	72,559,400
Aug 17, 2005	38.92	39.17	38.79	39.04	33.66	74,470,500
Aug 16, 2005	39.30	39.33	38.74	38.81	33.46	94,596,000
Aug 15, 2005	39.14	39.63	39.08	39.45	34.01	63,061,100
Aug 12, 2005	39.12	39.32	38.97	39.21	33.80	86,367,300
Aug 11, 2005	39.13	39.54	39.10	39.43	33.99	92,446,700
Aug 10, 2005	39.55	39.69	38.97	39.11	33.72	102,317,500
Aug 9, 2005	39.37	39.59	39.31	39.45	34.01	62,143,600
Aug 8, 2005	39.52	39.61	39.14	39.19	33.79	63,415,400
Aug 5, 2005	39.61	39.79	39.43	39.48	34.04	66,029,500
Aug 4, 2005	39.88	39.94	39.57	39.67	34.20	72,035,500
Aug 3, 2005	39.91	40.13	39.88	40.06	34.54	61,916,400
Aug 2, 2005	39.70	40.14	39.65	40.08	34.55	79,284,100
Aug 1, 2005	39.64	39.83	39.52	39.65	34.18	59,748,300
Jul 29, 2005	39.87	39.92	39.52	39.58	34.12	74,725,700
Jul 28, 2005	39.75	39.92	39.64	39.91	34.41	66,163,700
Jul 27, 2005	39.45	39.76	39.23	39.72	34.24	78,351,100
Jul 26, 2005	39.39	39.53	39.19	39.42	33.99	67,324,900
Jul 25, 2005	39.46	39.63	39.20	39.27	33.86	51,872,700
Jul 22, 2005	39.48	39.59	39.22	39.42	33.99	71,666,600
Jul 21, 2005	39.56	39.69	39.21	39.47	34.03	127,286,000
Jul 20, 2005	38.94	39.57	38.90	39.46	34.02	91,433,100
Jul 19, 2005	38.91	39.20	38.84	39.18	33.78	77,860,900
Jul 18, 2005	38.79	38.89	38.69	38.73	33.39	58,644,000
Jul 15, 2005	38.83	39.00	38.65	38.89	33.53	67,239,200
Jul 14, 2005	38.67	38.88	38.52	38.77	33.42	99,135,200
Jul 13, 2005	38.32	38.43	38.17	38.39	33.10	72,135,400
Jul 12, 2005	38.12	38.46	38.01	38.30	33.02	86,059,300
Jul 11, 2005	37.87	38.16	37.80	38.12	32.86	96,283,700
Jul 8, 2005	37.08	37.81	36.99	37.77	32.56	101,320,700
Jul 7, 2005	36.58	37.09	36.55	37.06	31.95	119,466,300
Jul 6, 2005	37.03	37.28	36.86	36.93	31.84	79,101,000
Jul 5, 2005	36.60	37.19	36.60	37.11	31.99	79,288,700
Jul 1, 2005	36.86	37.00	36.68	36.73	31.67	55,254,800
Jun 30, 2005	37.14	37.21	36.75	36.78	31.71	87,803,700
Jun 29, 2005	37.25	37.26	36.97	37.07	31.96	71,513,600
Jun 28, 2005	36.95	37.26	36.90	37.15	32.03	73,330,300
Jun 27, 2005	36.95	37.06	36.70	36.80	31.73	72,780,800
Jun 24, 2005	37.38	37.41	36.96	36.97	31.87	142,144,100
Jun 23, 2005	37.87	38.18	37.33	37.39	32.23	122,163,300
Jun 22, 2005	38.00	38.10	37.63	37.81	32.60	75,221,100
Jun 21, 2005	37.84	38.01	37.70	37.85	32.63	97,845,600
Jun 20, 2005	37.72	38.08	37.58	37.87	32.65	67,580,000
Jun 17, 2005	0.04 Dividend
Jun 17, 2005	38.11	38.21	37.75	37.87	32.65	83,915,700
Jun 16, 2005	37.74	38.00	37.66	37.90	32.64	90,450,100
Jun 15, 2005	37.83	37.87	37.25	37.70	32.47	103,952,000
Jun 14, 2005	37.69	37.84	37.50	37.58	32.37	62,593,600
Jun 13, 2005	37.48	37.95	37.46	37.73	32.50	82,331,300
Jun 10, 2005	37.90	37.90	37.38	37.55	32.34	85,971,700
Jun 9, 2005	37.66	38.06	37.50	37.95	32.69	99,383,300
Jun 8, 2005	37.88	37.95	37.56	37.71	32.48	79,211,900
Jun 7, 2005	38.15	38.47	37.74	37.79	32.55	108,953,400
Jun 6, 2005	38.12	38.19	37.96	38.11	32.83	52,681,400
Jun 3, 2005	38.63	38.64	38.02	38.10	32.82	96,998,400
Jun 2, 2005	38.33	38.66	38.30	38.66	33.30	75,926,500
Jun 1, 2005	38.03	38.68	38.02	38.39	33.07	110,875,700
May 31, 2005	38.19	38.24	37.92	38.08	32.80	75,281,500
May 27, 2005	38.14	38.25	38.02	38.21	32.91	50,076,900
May 26, 2005	37.98	38.27	37.98	38.19	32.89	84,066,800
May 25, 2005	37.84	37.88	37.59	37.81	32.57	76,470,600
May 24, 2005	37.76	38.00	37.70	37.97	32.70	100,830,000
May 23, 2005	37.66	37.99	37.60	37.85	32.60	93,068,200
May 20, 2005	37.45	37.69	37.35	37.66	32.44	66,530,100
May 19, 2005	37.29	37.52	37.20	37.51	32.31	92,619,700
May 18, 2005	36.80	37.36	36.71	37.20	32.04	128,105,900
May 17, 2005	36.35	36.74	36.21	36.70	31.61	91,665,900
May 16, 2005	36.24	36.54	36.13	36.48	31.42	79,093,200
May 13, 2005	35.99	36.47	35.89	36.24	31.21	133,273,500
May 12, 2005	36.03	36.20	35.66	35.85	30.88	116,602,200
May 11, 2005	35.82	36.03	35.30	35.95	30.96	131,952,400
May 10, 2005	35.86	35.96	35.62	35.77	30.81	77,194,700
May 9, 2005	35.87	36.06	35.66	36.03	31.03	66,298,400
May 6, 2005	35.97	36.02	35.72	35.86	30.89	77,310,200
May 5, 2005	35.75	35.92	35.53	35.76	30.80	79,341,700
May 4, 2005	35.29	35.83	35.24	35.73	30.78	90,480,600
May 3, 2005	35.05	35.43	35.03	35.30	30.40	103,428,700
May 2, 2005	35.10	35.26	34.89	35.12	30.25	67,648,800
Apr 29, 2005	35.00	35.06	34.35	34.98	30.13	144,435,900
Apr 28, 2005	34.92	35.15	34.72	34.75	29.93	98,181,900
Apr 27, 2005	34.87	35.25	34.73	35.10	30.23	112,539,300
Apr 26, 2005	35.29	35.70	35.04	35.05	30.19	104,958,800
Apr 25, 2005	35.30	35.46	35.15	35.38	30.47	72,170,100
Apr 22, 2005	35.46	35.47	34.82	35.09	30.22	114,996,800
Apr 21, 2005	35.12	35.71	34.96	35.62	30.68	124,505,100
Apr 20, 2005	35.21	35.29	34.59	34.70	29.89	140,457,400
Apr 19, 2005	35.02	35.10	34.75	34.99	30.14	96,922,100
Apr 18, 2005	34.71	35.00	34.64	34.75	29.93	110,084,000
Apr 15, 2005	35.24	35.37	34.68	34.74	29.92	170,013,300
Apr 14, 2005	36.06	36.10	35.50	35.55	30.62	158,057,900
Apr 13, 2005	36.56	36.60	35.98	36.06	31.06	108,995,500
Apr 12, 2005	36.44	36.74	35.91	36.66	31.58	144,848,500
Apr 11, 2005	36.75	36.78	36.40	36.48	31.42	70,976,000
Apr 8, 2005	37.00	37.07	36.60	36.64	31.56	92,332,900
Apr 7, 2005	36.53	36.95	36.51	36.94	31.82	88,618,000
Apr 6, 2005	36.66	36.91	36.42	36.50	31.44	82,168,900
Apr 5, 2005	36.49	36.67	36.42	36.56	31.49	66,266,600
Apr 4, 2005	36.25	36.60	36.03	36.46	31.40	100,090,300
Apr 1, 2005	36.82	36.88	36.13	36.20	31.18	143,814,300
Mar 31, 2005	36.73	36.75	36.44	36.57	31.50	86,578,900
Mar 30, 2005	36.23	36.78	36.22	36.73	31.64	114,711,000
Mar 29, 2005	36.27	36.58	35.94	36.05	31.05	119,554,300
Mar 28, 2005	36.41	36.61	36.31	36.34	31.30	59,739,000
Mar 24, 2005	36.39	36.65	36.27	36.27	31.24	77,566,800
Mar 23, 2005	36.09	36.49	36.07	36.26	31.23	97,444,900
Mar 22, 2005	36.61	36.75	36.11	36.13	31.12	114,016,300
Mar 21, 2005	36.60	36.75	36.25	36.58	31.51	92,752,500
Mar 18, 2005	36.75	36.79	36.35	36.51	31.45	108,899,400
Mar 17, 2005	36.61	36.89	36.54	36.71	31.62	100,429,600
Mar 16, 2005	36.91	37.18	36.53	36.62	31.54	159,578,000
Mar 15, 2005	37.42	37.48	36.99	37.04	31.90	93,856,300
Mar 14, 2005	37.24	37.36	37.03	37.34	32.16	65,576,200
Mar 11, 2005	37.69	37.82	37.02	37.17	32.02	102,857,500
Mar 10, 2005	37.61	37.67	37.08	37.52	32.32	97,043,600
Mar 9, 2005	37.67	37.93	37.47	37.57	32.36	98,063,000
Mar 8, 2005	38.01	38.21	37.65	37.68	32.45	89,595,200
Mar 7, 2005	37.60	38.29	37.56	38.06	32.78	93,563,900
Mar 4, 2005	37.60	37.75	37.40	37.52	32.32	86,622,300
Mar 3, 2005	37.71	37.73	37.02	37.30	32.13	89,793,800
Mar 2, 2005	37.41	38.02	37.36	37.61	32.39	107,270,600
Mar 1, 2005	37.37	37.70	37.33	37.63	32.41	78,460,600
Feb 28, 2005	37.46	37.60	36.92	37.22	32.06	95,731,300
Feb 25, 2005	37.38	37.70	37.29	37.62	32.40	79,988,700
Feb 24, 2005	36.85	37.44	36.76	37.41	32.22	99,334,600
Feb 23, 2005	37.04	37.07	36.70	36.94	31.82	95,010,100
Feb 22, 2005	37.03	37.55	36.79	36.89	31.77	121,232,000
Feb 18, 2005	37.48	37.57	37.26	37.35	32.17	69,158,800
Feb 17, 2005	38.05	38.14	37.43	37.47	32.27	115,628,300
Feb 16, 2005	38.03	38.16	37.83	37.98	32.71	80,273,900
Feb 15, 2005	37.90	38.48	37.82	38.12	32.83	131,406,500
Feb 14, 2005	37.70	37.94	37.69	37.87	32.62	54,908,900
Feb 11, 2005	37.03	37.85	36.93	37.70	32.47	108,684,100
Feb 10, 2005	37.26	37.32	36.88	37.15	32.00	110,373,000
Feb 9, 2005	37.77	37.80	37.06	37.11	31.96	93,276,600
Feb 8, 2005	37.66	38.01	37.62	37.74	32.51	72,821,700
Feb 7, 2005	37.80	37.91	37.52	37.67	32.45	71,551,400
Feb 4, 2005	37.15	37.82	37.15	37.75	32.52	99,302,000
Feb 3, 2005	37.38	37.41	37.00	37.15	32.00	90,157,900
Feb 2, 2005	37.64	37.73	37.31	37.58	32.37	100,160,500
Feb 1, 2005	37.49	37.65	37.37	37.52	32.32	76,610,300
Jan 31, 2005	37.36	37.53	37.26	37.40	32.21	89,139,900
Jan 28, 2005	37.22	37.27	36.62	36.92	31.80	111,648,600
Jan 27, 2005	37.09	37.27	36.87	37.10	31.96	103,654,700
Jan 26, 2005	36.96	37.29	36.82	37.15	32.00	107,465,800
Jan 25, 2005	36.77	37.09	36.66	36.71	31.62	119,171,300
Jan 24, 2005	37.12	37.20	36.46	36.53	31.46	137,499,000
Jan 21, 2005	37.48	37.55	36.99	37.05	31.91	138,569,200
Jan 20, 2005	37.65	37.81	37.32	37.35	32.17	120,963,900
Jan 19, 2005	38.73	38.75	38.06	38.08	32.80	104,981,000
Jan 18, 2005	38.28	38.79	38.22	38.72	33.35	91,760,400
Jan 14, 2005	38.20	38.52	38.19	38.43	33.10	93,460,900
Jan 13, 2005	38.58	38.85	38.01	38.07	32.79	101,982,400
Jan 12, 2005	38.43	38.60	38.01	38.58	33.23	127,754,900
Jan 11, 2005	38.37	38.50	38.07	38.26	32.95	106,398,800
Jan 10, 2005	38.44	38.87	38.39	38.53	33.19	88,764,200
Jan 7, 2005	38.56	38.87	38.21	38.55	33.20	123,104,000
Jan 6, 2005	38.63	38.71	38.34	38.35	33.03	102,934,600
Jan 5, 2005	38.68	38.96	38.47	38.54	33.20	127,925,500
Jan 4, 2005	39.67	39.74	38.55	38.78	33.40	136,623,200
Jan 3, 2005	40.09	40.29	39.37	39.50	34.02	100,970,900
Dec 31, 2004	40.03	40.12	39.78	39.92	34.38	44,112,300
Dec 30, 2004	40.07	40.12	39.93	39.99	34.44	41,717,600
Dec 29, 2004	39.92	40.16	39.90	40.02	34.47	46,594,800
Dec 28, 2004	39.67	40.00	39.61	39.97	34.43	62,563,100
Dec 27, 2004	39.98	40.02	39.40	39.59	34.10	67,157,700
Dec 23, 2004	39.61	39.91	39.54	39.76	34.25	45,782,000
Dec 22, 2004	39.54	39.93	39.49	39.73	34.22	75,298,000
Dec 21, 2004	39.39	39.71	39.28	39.68	34.18	83,184,700
Dec 20, 2004	39.57	39.77	39.09	39.20	33.76	106,397,600
Dec 17, 2004	0.38 Dividend
Dec 17, 2004	39.64	39.81	39.43	39.47	34.00	97,947,000
Dec 16, 2004	40.34	40.45	39.82	39.95	34.08	86,101,300
Dec 15, 2004	40.49	40.68	40.15	40.33	34.41	95,179,300
Dec 14, 2004	40.28	40.59	40.25	40.48	34.54	91,985,000
Dec 13, 2004	40.23	40.34	39.98	40.28	34.37	74,296,400
Dec 10, 2004	39.84	40.07	39.74	39.93	34.07	86,177,300
Dec 9, 2004	39.49	40.19	39.24	40.05	34.17	134,346,000
Dec 8, 2004	39.60	39.98	39.50	39.81	33.96	10,121,300
Dec 7, 2004	40.35	40.50	39.53	39.58	33.77	121,439,800
Dec 6, 2004	40.12	40.43	39.91	40.27	34.36	70,415,100
Dec 3, 2004	40.35	40.59	40.08	40.13	34.24	114,227,700
Dec 2, 2004	39.82	40.39	39.76	40.07	34.19	122,005,600
Dec 1, 2004	39.27	39.96	39.27	39.92	34.06	102,375,000
Nov 30, 2004	39.30	39.39	39.06	39.12	33.38	87,663,100
Nov 29, 2004	39.46	39.64	38.97	39.20	33.44	94,765,400
Nov 26, 2004	39.37	39.48	39.17	39.21	33.45	31,248,900
Nov 24, 2004	39.09	39.39	39.07	39.33	33.55	74,051,700
Nov 23, 2004	39.01	39.15	38.61	38.99	33.26	91,925,300
Nov 22, 2004	38.61	39.07	38.48	39.05	33.32	79,882,600
Nov 19, 2004	39.24	39.29	38.59	38.68	33.00	118,448,900
Nov 18, 2004	38.98	39.36	38.89	39.29	33.52	94,901,100
Nov 17, 2004	38.83	39.32	38.83	39.11	33.37	125,242,500
Nov 16, 2004	38.66	38.68	38.32	38.59	32.92	97,197,500
Nov 15, 2004	38.64	38.86	38.50	38.83	33.13	82,696,000
Nov 12, 2004	38.34	38.76	38.17	38.66	32.98	102,418,100
Nov 11, 2004	37.91	38.38	37.86	38.29	32.67	99,338,800
Nov 10, 2004	37.93	38.06	37.65	37.79	32.24	95,122,300
Nov 9, 2004	37.93	38.15	37.81	37.92	32.35	85,038,700
Nov 8, 2004	37.95	38.10	37.85	38.00	32.42	66,486,000
Nov 5, 2004	38.02	38.16	37.61	37.96	32.39	117,017,900
Nov 4, 2004	37.26	37.78	37.11	37.62	32.10	112,513,700
Nov 3, 2004	37.76	37.90	37.15	37.41	31.92	140,980,100
Nov 2, 2004	37.09	37.55	37.02	37.16	31.70	108,930,700
Nov 1, 2004	36.98	37.18	36.80	37.04	31.60	72,356,000
Oct 29, 2004	36.91	37.24	36.67	36.90	31.48	100,779,200
Oct 28, 2004	36.68	37.12	36.57	36.96	31.53	111,113,900
Oct 27, 2004	35.84	36.89	35.71	36.73	31.34	152,423,400
Oct 26, 2004	35.65	35.84	35.41	35.82	30.56	98,164,500
Oct 25, 2004	35.73	35.81	35.49	35.63	30.40	102,863,000
Oct 22, 2004	36.61	36.68	35.74	35.80	30.54	114,321,100
Oct 21, 2004	36.24	36.79	36.10	36.60	31.23	122,627,600
Oct 20, 2004	35.83	36.23	35.65	36.05	30.76	106,524,200
Oct 19, 2004	36.38	36.57	35.79	35.88	30.61	129,973,500
Oct 18, 2004	35.51	36.25	35.40	36.14	30.83	108,933,400
Oct 15, 2004	35.49	35.86	35.28	35.63	30.40	129,183,400
Oct 14, 2004	35.69	35.78	35.33	35.45	30.24	99,383,700
Oct 13, 2004	36.05	36.14	35.43	35.61	30.38	132,442,500
Oct 12, 2004	35.43	35.84	35.20	35.69	30.45	97,884,100
Oct 11, 2004	35.72	35.86	35.60	35.75	30.50	51,181,600
Oct 8, 2004	36.08	36.24	35.50	35.58	30.36	115,073,000
Oct 7, 2004	36.54	36.67	36.17	36.24	30.92	82,374,300
Oct 6, 2004	36.31	36.69	36.11	36.65	31.27	87,815,500
Oct 5, 2004	36.23	36.49	36.16	36.36	31.02	89,754,400
Oct 4, 2004	36.36	36.62	36.25	36.31	30.98	108,032,600
Oct 1, 2004	35.45	36.15	35.36	36.10	30.80	118,252,700
Sep 30, 2004	35.02	35.27	34.89	35.14	29.98	74,514,600
Sep 29, 2004	34.54	35.12	34.53	35.08	29.93	95,096,200
Sep 28, 2004	34.55	34.69	34.23	34.57	29.49	87,070,300
Sep 27, 2004	34.62	34.74	34.38	34.50	29.43	86,017,600
Sep 24, 2004	34.99	35.19	34.75	34.80	29.69	103,247,400
Sep 23, 2004	34.98	35.15	34.88	34.92	29.79	92,503,200
Sep 22, 2004	35.44	35.46	34.87	34.95	29.82	101,393,400
Sep 21, 2004	35.54	35.85	35.42	35.57	30.35	93,688,400
Sep 20, 2004	35.29	35.77	35.18	35.43	30.23	110,678,100
Sep 17, 2004	35.23	35.52	35.16	35.43	30.23	83,903,400
Sep 16, 2004	35.26	35.57	35.13	35.32	30.13	67,121,000
Sep 15, 2004	35.42	35.45	35.12	35.25	30.07	90,128,700
Sep 14, 2004	35.45	35.72	35.36	35.63	30.40	76,466,300
Sep 13, 2004	35.25	35.72	35.14	35.58	30.36	109,350,500
Sep 10, 2004	34.61	35.19	34.47	35.12	29.96	108,591,600
Sep 9, 2004	34.45	34.75	34.14	34.59	29.51	104,397,500
Sep 8, 2004	34.31	34.68	34.18	34.30	29.26	101,466,100
Sep 7, 2004	34.40	34.61	34.12	34.43	29.37	95,556,500
Sep 3, 2004	34.44	34.67	34.05	34.14	29.13	90,213,700
Sep 2, 2004	34.18	34.88	34.16	34.78	29.67	83,054,000
Sep 1, 2004	33.93	34.47	33.80	34.27	29.24	96,630,600
Aug 31, 2004	34.02	34.12	33.65	34.02	29.02	81,262,000
Aug 30, 2004	34.41	34.43	33.94	33.98	28.99	62,355,700
Aug 27, 2004	34.47	34.68	34.44	34.56	29.49	58,597,200
Aug 26, 2004	34.46	34.55	34.31	34.40	29.35	57,663,400
Aug 25, 2004	34.07	34.60	33.90	34.55	29.48	88,394,600
Aug 24, 2004	34.25	34.31	33.81	34.08	29.08	86,610,500
Aug 23, 2004	34.05	34.27	33.91	34.09	29.08	83,390,800
Aug 20, 2004	33.57	34.14	33.51	34.01	29.02	91,962,400
Aug 19, 2004	33.73	33.85	33.41	33.67	28.73	104,690,200
Aug 18, 2004	33.06	33.91	33.01	33.85	28.88	106,608,500
Aug 17, 2004	33.12	33.44	32.99	33.26	28.38	89,573,100
Aug 16, 2004	32.61	33.19	32.59	32.89	28.06	77,851,300
Aug 13, 2004	32.65	32.74	32.35	32.52	27.74	91,416,100
Aug 12, 2004	32.69	32.86	32.37	32.47	27.70	113,691,800
Aug 11, 2004	32.85	33.04	32.55	32.92	28.09	121,217,700
Aug 10, 2004	32.96	33.48	32.92	33.21	28.33	105,819,800
Aug 9, 2004	32.81	32.96	32.65	32.80	27.98	79,281,900
Aug 6, 2004	33.40	33.41	32.66	32.72	27.92	148,808,600
Aug 5, 2004	34.35	34.40	33.60	33.60	28.67	109,722,900
Aug 4, 2004	34.15	34.46	34.01	34.24	29.21	86,721,000
Aug 3, 2004	34.84	34.93	34.19	34.23	29.20	85,746,500
Aug 2, 2004	34.61	35.02	34.46	34.96	29.83	81,249,000
Jul 30, 2004	34.76	35.10	34.65	34.89	29.77	83,007,800
Jul 29, 2004	34.71	34.92	34.50	34.78	29.67	98,959,800
Jul 28, 2004	34.41	34.63	33.81	34.38	29.33	154,299,800
Jul 27, 2004	34.19	34.71	34.04	34.53	29.46	103,474,700
Jul 26, 2004	34.24	34.41	33.70	34.06	29.06	112,962,200
Jul 23, 2004	34.62	34.66	34.03	34.21	29.19	107,107,100
Jul 22, 2004	34.48	35.11	34.25	34.87	29.75	132,135,800
Jul 21, 2004	35.57	35.65	34.34	34.40	29.35	136,086,800
Jul 20, 2004	34.74	35.59	34.71	35.43	30.23	117,453,700
Jul 19, 2004	34.78	34.97	34.47	34.60	29.52	106,387,900
Jul 16, 2004	35.43	35.45	34.62	34.67	29.58	120,387,100
Jul 15, 2004	35.32	35.49	35.06	35.07	29.92	90,405,700
Jul 14, 2004	35.20	35.65	35.05	35.19	30.02	119,489,200
Jul 13, 2004	35.68	35.81	35.41	35.55	30.33	81,222,000
Jul 12, 2004	35.57	35.69	35.24	35.60	30.37	81,844,500
Jul 9, 2004	35.84	36.04	35.63	35.75	30.50	86,014,700
Jul 8, 2004	35.81	36.13	35.55	35.70	30.46	108,755,400
Jul 7, 2004	35.96	36.29	35.92	36.10	30.80	95,623,100
Jul 6, 2004	36.60	36.60	35.83	36.03	30.74	130,232,600
Jul 2, 2004	37.04	37.05	36.63	36.82	31.41	74,056,400
Jul 1, 2004	37.66	37.66	36.77	37.04	31.60	122,141,800
Jun 30, 2004	37.45	37.90	37.35	37.74	32.20	97,809,500
Jun 29, 2004	37.10	37.59	37.08	37.37	31.88	68,265,900
Jun 28, 2004	37.49	37.52	36.90	37.02	31.58	94,033,200
Jun 25, 2004	37.00	37.39	36.98	37.33	31.85	81,005,400
Jun 24, 2004	37.02	37.35	36.92	37.05	31.61	92,343,200
Jun 23, 2004	36.57	37.19	36.51	37.12	31.67	94,393,900
Jun 22, 2004	36.16	36.70	36.02	36.68	31.29	101,524,300
Jun 21, 2004	36.52	36.63	36.06	36.15	30.84	65,373,100
Jun 18, 2004	36.30	36.84	36.26	36.44	31.09	78,641,500
Jun 17, 2004	36.65	36.66	36.25	36.39	31.05	77,844,200
Jun 16, 2004	36.77	36.90	36.65	36.73	31.34	64,743,300
Jun 15, 2004	36.56	36.99	36.56	36.79	31.39	91,937,700
Jun 14, 2004	36.61	36.61	36.10	36.32	30.99	85,129,900
Jun 10, 2004	36.69	36.84	36.55	36.84	31.43	57,101,300
Jun 9, 2004	36.98	37.05	36.50	36.58	31.21	98,215,200
Jun 8, 2004	36.90	37.19	36.85	37.10	31.65	72,530,900
Jun 7, 2004	36.44	37.10	36.34	37.05	31.61	107,532,600
Jun 4, 2004	36.34	36.62	36.17	36.19	30.88	91,233,200
Jun 3, 2004	36.30	36.36	35.82	35.98	30.70	97,301,400
Jun 2, 2004	36.56	36.66	36.17	36.42	31.07	103,519,800
Jun 1, 2004	36.27	36.55	36.11	36.50	31.14	90,592,700
May 28, 2004	36.38	36.55	36.21	36.55	31.18	56,379,500
May 27, 2004	36.29	36.50	36.06	36.42	31.07	110,183,400
May 26, 2004	35.86	36.19	35.81	36.19	30.88	93,789,700
May 25, 2004	35.15	36.08	34.95	35.96	30.68	146,321,400
May 24, 2004	35.30	35.46	35.00	35.26	30.08	99,861,800
May 21, 2004	35.01	35.17	34.74	35.02	29.88	111,329,200
May 20, 2004	34.78	35.02	34.56	34.85	29.73	94,938,500
May 19, 2004	35.16	35.51	34.63	34.69	29.60	141,646,900
May 18, 2004	34.66	34.90	34.60	34.73	29.63	96,686,400
May 17, 2004	34.38	34.66	34.11	34.42	29.37	150,652,400
May 14, 2004	35.20	35.31	34.64	34.75	29.65	133,689,900
May 13, 2004	35.06	35.45	34.92	35.01	29.87	137,841,700
May 12, 2004	35.12	35.29	34.27	35.26	30.08	197,765,400
May 11, 2004	34.97	35.38	34.92	35.19	30.02	120,493,600
May 10, 2004	34.67	34.90	34.42	34.67	29.58	156,951,400
May 7, 2004	35.09	35.64	34.91	34.97	29.83	137,686,000
May 6, 2004	35.23	35.44	34.85	35.26	30.08	102,733,300
May 5, 2004	35.42	35.70	35.20	35.53	30.31	97,528,500
May 4, 2004	35.21	35.75	35.03	35.25	30.07	126,176,000
May 3, 2004	35.00	35.52	34.89	35.10	29.95	117,007,200
Apr 30, 2004	35.66	35.80	34.72	34.77	29.66	150,829,200
Apr 29, 2004	36.09	36.34	35.30	35.64	30.41	156,917,100
Apr 28, 2004	36.71	36.72	36.02	36.20	30.88	111,740,700
Apr 27, 2004	36.95	37.19	36.69	36.87	31.46	87,548,500
Apr 26, 2004	37.18	37.29	36.65	36.94	31.52	74,392,200
Apr 23, 2004	37.08	37.26	36.90	37.21	31.75	91,855,600
Apr 22, 2004	36.00	37.01	35.98	36.92	31.50	137,623,300
Apr 21, 2004	35.90	36.11	35.65	35.99	30.71	117,850,500
Apr 20, 2004	36.61	36.79	35.64	35.68	30.44	119,545,100
Apr 19, 2004	36.01	36.59	35.98	36.53	31.17	85,838,700
Apr 16, 2004	36.20	36.32	35.79	36.09	30.79	110,736,600
Apr 15, 2004	36.75	36.86	36.02	36.15	30.84	123,565,500
Apr 14, 2004	36.41	36.95	36.36	36.81	31.40	113,663,200
Apr 13, 2004	37.34	37.36	36.46	36.63	31.25	100,624,400
Apr 12, 2004	37.02	37.24	36.98	37.17	31.71	55,285,700
Apr 8, 2004	37.35	37.39	36.74	36.94	31.52	77,176,300
Apr 7, 2004	36.99	37.11	36.66	36.94	31.52	91,004,900
Apr 6, 2004	37.16	37.25	36.92	36.98	31.55	98,611,400
Apr 5, 2004	37.01	37.50	36.97	37.45	31.95	67,351,600
Apr 2, 2004	36.89	37.16	36.52	37.10	31.65	145,964,000
Apr 1, 2004	35.81	36.25	35.78	36.16	30.85	93,048,600
Mar 31, 2004	35.92	36.00	35.61	35.84	30.58	85,993,900
Mar 30, 2004	35.67	35.94	35.52	35.91	30.64	95,716,500
Mar 29, 2004	35.51	35.96	35.49	35.79	30.53	103,864,000
Mar 26, 2004	35.30	35.58	35.20	35.22	30.05	78,430,800
Mar 25, 2004	34.65	35.46	34.62	35.34	30.15	142,122,000
Mar 24, 2004	34.15	34.63	34.01	34.42	29.37	118,876,800
Mar 23, 2004	34.59	34.65	34.01	34.03	29.03	125,945,800
Mar 22, 2004	34.53	34.55	34.03	34.31	29.27	133,870,400
Mar 19, 2004	35.28	35.46	34.72	34.75	29.65	99,976,700
Mar 18, 2004	35.37	35.46	34.97	35.34	30.15	111,249,700
Mar 17, 2004	35.21	35.62	35.18	35.50	30.29	91,684,700
Mar 16, 2004	35.11	35.25	34.63	34.95	29.82	123,265,100
Mar 15, 2004	35.36	35.40	34.81	34.89	29.77	115,813,600
Mar 12, 2004	35.18	35.59	35.15	35.51	30.30	118,369,600
Mar 11, 2004	35.07	35.53	34.80	34.87	29.75	152,132,000
Mar 10, 2004	35.75	36.00	35.13	35.19	30.02	134,226,100
Mar 9, 2004	35.81	35.98	35.52	35.66	30.42	126,140,400
Mar 8, 2004	36.69	36.82	35.73	35.77	30.52	112,599,500
Mar 5, 2004	36.42	37.15	36.36	36.63	31.25	118,107,100
Mar 4, 2004	36.44	36.83	36.39	36.76	31.36	65,905,600
Mar 3, 2004	36.51	36.63	36.21	36.42	31.07	83,938,300
Mar 2, 2004	36.98	37.18	36.61	36.62	31.24	91,536,000
Mar 1, 2004	36.68	37.07	36.47	37.05	31.61	79,700,700
Feb 27, 2004	36.76	36.94	36.27	36.57	31.20	99,383,900
Feb 26, 2004	36.47	36.84	36.31	36.67	31.29	71,327,600
Feb 25, 2004	36.43	36.67	36.33	36.58	31.21	74,457,100
Feb 24, 2004	36.30	36.65	36.10	36.36	31.02	124,521,900
Feb 23, 2004	37.00	37.03	36.11	36.45	31.10	125,199,800
Feb 20, 2004	37.00	37.14	36.55	36.86	31.45	132,347,600
Feb 19, 2004	37.87	37.90	36.82	36.98	31.55	100,843,800
Feb 18, 2004	37.51	37.67	37.32	37.55	32.04	70,972,100
Feb 17, 2004	37.28	37.62	37.22	37.44	31.94	69,678,600
Feb 13, 2004	37.39	37.97	36.76	36.94	31.52	90,570,400
Feb 12, 2004	37.52	37.70	37.24	37.25	31.78	70,556,400
Feb 11, 2004	37.24	37.67	37.07	37.58	32.06	92,503,000
Feb 10, 2004	37.06	37.41	37.03	37.18	31.72	65,042,700
Feb 9, 2004	37.34	37.38	37.05	37.12	31.67	58,817,700
Feb 6, 2004	36.60	37.28	36.53	37.13	31.68	107,174,100
Feb 5, 2004	36.51	36.71	36.33	36.47	31.11	96,784,500
Feb 4, 2004	36.62	36.86	36.33	36.33	31.00	109,933,000
Feb 3, 2004	36.91	37.24	36.84	36.93	31.51	73,488,700
Feb 2, 2004	37.20	37.48	36.82	36.97	31.54	94,507,900
Jan 30, 2004	37.20	37.44	36.97	37.07	31.63	84,264,700
Jan 29, 2004	37.24	37.31	36.66	37.24	31.77	143,925,900
Jan 28, 2004	37.94	38.06	37.00	37.10	31.65	127,959,700
Jan 27, 2004	38.51	38.63	37.69	37.74	32.20	97,191,600
Jan 26, 2004	37.98	38.65	37.84	38.59	32.92	84,538,000
Jan 23, 2004	38.21	38.46	37.78	38.01	32.43	88,751,300
Jan 22, 2004	38.55	38.69	38.06	38.15	32.55	90,061,900
Jan 21, 2004	38.39	38.66	38.00	38.38	32.74	112,180,300
Jan 20, 2004	38.73	39.00	38.31	38.54	32.88	81,998,100
Jan 16, 2004	38.38	38.63	38.17	38.57	32.91	77,324,100
Jan 15, 2004	37.93	38.46	37.63	38.18	32.57	104,427,700
Jan 14, 2004	38.08	38.25	37.75	38.08	32.49	68,122,400
Jan 13, 2004	38.27	38.36	37.60	37.95	32.38	92,973,900
Jan 12, 2004	37.85	38.35	37.68	38.33	32.70	77,668,400
Jan 9, 2004	37.71	38.35	37.59	37.73	32.19	94,296,500
Jan 8, 2004	37.85	38.00	37.60	37.98	32.40	76,800,900
Jan 7, 2004	37.28	37.68	37.07	37.68	32.15	71,830,000
Jan 6, 2004	37.08	37.42	36.95	37.34	31.86	60,033,000
Jan 5, 2004	36.58	37.16	36.56	37.09	31.64	69,717,900
Jan 2, 2004	36.66	36.79	36.22	36.36	31.02	55,234,100
Dec 31, 2003	36.62	36.64	36.25	36.46	31.11	60,494,600
Dec 30, 2003	36.53	36.58	36.30	36.56	31.19	48,249,400
Dec 29, 2003	36.03	36.53	36.02	36.44	31.09	63,296,200
Dec 26, 2003	35.96	36.09	35.82	35.85	30.59	25,497,600
Dec 24, 2003	0.01 Dividend
Dec 24, 2003	35.84	36.02	35.80	35.90	30.63	44,840,300
Dec 23, 2003	35.60	36.02	35.53	35.84	30.57	66,999,800
Dec 22, 2003	35.35	35.68	35.29	35.57	30.34	63,580,000
Dec 19, 2003	35.61	35.65	35.20	35.46	30.24	89,762,300
Dec 18, 2003	34.95	35.64	34.95	35.56	30.33	89,978,100
Dec 17, 2003	34.81	35.00	34.57	34.91	29.77	68,539,900
Dec 16, 2003	34.79	35.02	34.42	34.85	29.72	89,854,700
Dec 15, 2003	35.93	35.99	34.65	34.78	29.66	106,091,400
Dec 12, 2003	35.31	35.34	34.90	35.24	30.05	72,189,400
Dec 11, 2003	34.50	35.39	34.49	35.30	30.10	108,374,700
Dec 10, 2003	34.50	34.70	34.13	34.56	29.47	103,504,200
Dec 9, 2003	35.44	35.46	34.35	34.43	29.36	109,949,500
Dec 8, 2003	35.02	35.33	34.78	35.24	30.05	86,961,200
Dec 5, 2003	35.27	35.50	34.96	35.04	29.88	87,490,200
Dec 4, 2003	35.38	35.71	35.08	35.63	30.39	102,334,800
Dec 3, 2003	35.84	36.12	35.25	35.25	30.06	107,568,500
Dec 2, 2003	35.82	36.05	35.58	35.70	30.45	62,504,500
Dec 1, 2003	35.71	36.01	35.47	35.90	30.62	82,767,300
Nov 28, 2003	35.26	35.50	35.21	35.38	30.17	24,802,600
Nov 26, 2003	35.40	35.52	34.81	35.34	30.14	72,842,900
Nov 25, 2003	35.29	35.45	35.09	35.18	30.00	72,519,800
Nov 24, 2003	34.52	35.25	34.47	35.18	30.00	92,057,500
Nov 21, 2003	34.08	34.26	33.73	34.23	29.19	81,787,500
Nov 20, 2003	33.92	34.68	33.81	33.88	28.89	117,324,500
Nov 19, 2003	34.01	34.40	33.88	34.21	29.18	86,320,300
Nov 18, 2003	34.87	34.97	33.82	33.88	28.89	108,588,500
Nov 17, 2003	34.84	34.91	34.26	34.68	29.58	108,063,100
Nov 14, 2003	35.81	36.02	34.95	35.04	29.88	90,932,200
Nov 13, 2003	35.71	35.90	35.55	35.77	30.51	64,243,000
Nov 12, 2003	35.17	35.96	35.14	35.81	30.54	80,364,600
Nov 11, 2003	35.15	35.30	34.85	35.06	29.90	75,607,100
Nov 10, 2003	35.70	35.74	35.09	35.19	30.01	68,896,400
Nov 7, 2003	36.08	36.18	35.60	35.63	30.39	63,505,200
Nov 6, 2003	35.79	35.97	35.34	35.94	30.65	90,567,400
Nov 5, 2003	35.52	35.89	35.15	35.84	30.57	67,412,700
Nov 4, 2003	35.69	35.87	35.45	35.52	30.29	60,033,900
Nov 3, 2003	35.43	35.98	35.36	35.76	30.50	71,141,200
Oct 31, 2003	35.44	35.49	35.06	35.18	30.00	55,473,200
Oct 30, 2003	35.81	36.00	35.14	35.39	30.18	95,062,600
Oct 29, 2003	35.20	35.41	35.07	35.32	30.12	74,075,200
Oct 28, 2003	34.43	35.41	34.37	35.36	30.16	107,375,700
Oct 27, 2003	34.28	34.45	34.04	34.21	29.18	63,604,500
Oct 24, 2003	33.79	34.23	33.49	34.20	29.17	101,778,600
Oct 23, 2003	34.15	34.51	34.05	34.17	29.14	95,409,600
Oct 22, 2003	34.89	34.93	34.44	34.57	29.48	88,141,400
Oct 21, 2003	35.14	35.45	34.94	35.25	30.06	73,455,600
Oct 20, 2003	34.65	35.08	34.50	35.04	29.88	75,544,300
Oct 17, 2003	35.41	35.49	34.60	34.61	29.52	97,794,400
Oct 16, 2003	35.10	35.53	35.06	35.46	30.24	73,955,000
Oct 15, 2003	35.80	35.85	35.03	35.18	30.00	97,045,200
Oct 14, 2003	35.10	35.43	34.96	35.33	30.13	62,274,900
Oct 13, 2003	35.14	35.37	34.92	35.24	30.05	60,919,800
Oct 10, 2003	34.77	35.03	34.64	35.01	29.86	68,356,200
Oct 9, 2003	34.91	35.27	34.43	34.69	29.58	118,216,100
Oct 8, 2003	34.81	34.84	34.22	34.43	29.36	71,387,400
Oct 7, 2003	34.16	34.65	34.01	34.65	29.55	80,104,600
Oct 6, 2003	34.28	34.45	34.06	34.44	29.37	49,162,900
Oct 3, 2003	33.85	34.47	33.82	34.19	29.16	112,862,800
Oct 2, 2003	33.10	33.43	32.93	33.26	28.36	83,911,100
Oct 1, 2003	32.61	33.23	32.42	33.15	28.27	106,653,600
Sep 30, 2003	32.92	32.96	32.36	32.42	27.65	119,122,500
Sep 29, 2003	32.76	33.17	32.45	33.14	28.26	96,862,800
Sep 26, 2003	32.89	33.17	32.52	32.58	27.79	106,581,000
Sep 25, 2003	33.38	33.74	32.76	32.79	27.96	117,604,800
Sep 24, 2003	34.51	34.52	33.17	33.22	28.33	115,057,400
Sep 23, 2003	33.97	34.56	33.91	34.52	29.44	77,826,500
Sep 22, 2003	34.13	34.20	33.77	33.92	28.93	97,477,500
Sep 19, 2003	34.79	34.86	34.36	34.58	29.49	69,796,000
Sep 18, 2003	34.17	34.86	34.00	34.78	29.66	91,469,900
Sep 17, 2003	34.33	34.50	34.03	34.26	29.22	79,794,700
Sep 16, 2003	33.52	34.43	33.52	34.40	29.34	87,463,800
Sep 15, 2003	33.84	33.91	33.44	33.49	28.56	54,594,200
Sep 12, 2003	33.34	33.84	33.05	33.82	28.84	104,963,000
Sep 11, 2003	33.28	33.78	33.01	33.64	28.69	96,914,900
Sep 10, 2003	33.75	33.89	33.11	33.27	28.37	111,624,500
Sep 9, 2003	34.32	34.39	33.92	34.09	29.07	87,817,500
Sep 8, 2003	34.00	34.53	33.95	34.50	29.42	69,296,000
Sep 5, 2003	33.97	34.34	33.67	33.94	28.94	91,024,100
Sep 4, 2003	33.83	34.22	33.70	34.16	29.13	63,736,100
Sep 3, 2003	34.10	34.20	33.65	33.85	28.87	85,234,800
Sep 2, 2003	33.49	33.89	33.13	33.87	28.89	80,303,100
Aug 29, 2003	33.04	33.46	32.98	33.39	28.48	53,148,800
Aug 28, 2003	32.94	33.12	32.52	33.09	28.22	55,311,000
Aug 27, 2003	32.49	32.83	32.37	32.80	27.97	47,532,100
Aug 26, 2003	32.28	32.59	31.81	32.54	27.75	79,838,500
Aug 25, 2003	32.36	32.54	32.21	32.51	27.73	43,044,700
Aug 22, 2003	33.26	33.37	32.38	32.44	27.67	92,989,800
Aug 21, 2003	32.59	32.82	32.27	32.64	27.84	77,161,400
Aug 20, 2003	32.10	32.52	32.02	32.29	27.54	58,233,500
Aug 19, 2003	32.11	32.38	31.85	32.37	27.61	68,205,000
Aug 18, 2003	31.31	32.01	31.23	31.97	27.26	67,224,100
Aug 15, 2003	31.00	31.29	30.93	31.17	26.58	28,116,300
Aug 14, 2003	30.88	31.19	30.67	30.90	26.35	50,271,500
Aug 13, 2003	30.98	31.07	30.65	30.87	26.33	57,969,700
Aug 12, 2003	30.51	30.90	30.33	30.86	26.32	59,676,100
Aug 11, 2003	30.08	30.60	30.03	30.40	25.93	63,712,200
Aug 8, 2003	30.43	30.55	29.93	30.07	25.64	66,677,100
Aug 7, 2003	30.22	30.51	30.02	30.31	25.85	67,326,600
Aug 6, 2003	30.36	30.77	30.10	30.19	25.75	96,816,000
Aug 5, 2003	31.41	31.48	30.10	30.21	25.76	111,041,800
Aug 4, 2003	31.42	31.80	30.84	31.45	26.82	96,344,600
Aug 1, 2003	31.69	31.79	31.30	31.46	26.83	73,545,400
Jul 31, 2003	31.79	32.33	31.52	31.80	27.12	85,544,100
Jul 30, 2003	31.71	31.74	31.33	31.42	26.80	56,617,300
Jul 29, 2003	31.93	32.02	31.24	31.65	26.99	80,560,100
Jul 28, 2003	31.86	31.99	31.60	31.89	27.20	56,180,800
Jul 25, 2003	31.13	31.84	30.77	31.80	27.12	82,709,600
Jul 24, 2003	31.85	32.02	31.08	31.18	26.59	82,999,700
Jul 23, 2003	31.39	31.64	30.99	31.60	26.95	69,050,400
Jul 22, 2003	31.11	31.50	30.86	31.34	26.73	91,471,500
Jul 21, 2003	31.24	31.30	30.61	30.88	26.34	111,325,300
Jul 18, 2003	31.40	31.55	30.92	31.28	26.68	80,519,000
Jul 17, 2003	31.68	31.84	31.04	31.18	26.59	116,260,400
Jul 16, 2003	32.46	32.50	31.73	32.16	27.43	80,138,700
Jul 15, 2003	32.53	32.65	31.94	32.26	27.51	75,059,000
Jul 14, 2003	32.34	32.75	32.07	32.22	27.48	84,524,600
Jul 11, 2003	31.65	31.99	31.61	31.84	27.15	67,728,100
Jul 10, 2003	31.85	31.99	31.33	31.60	26.95	102,928,700
Jul 9, 2003	32.18	32.49	31.93	32.20	27.46	89,588,400
Jul 8, 2003	31.78	32.31	31.62	32.28	27.53	81,874,500
Jul 7, 2003	30.97	31.90	30.96	31.89	27.20	88,554,600
Jul 3, 2003	30.70	31.10	30.47	30.58	26.08	50,050,400
Jul 2, 2003	30.41	30.99	30.38	30.97	26.41	81,972,500
Jul 1, 2003	29.70	30.38	29.26	30.35	25.88	105,852,500
Jun 30, 2003	30.16	30.34	29.80	29.95	25.54	72,043,000
Jun 27, 2003	30.25	30.57	29.77	29.83	25.44	82,451,900
Jun 26, 2003	29.71	30.28	29.61	30.22	25.77	79,187,500
Jun 25, 2003	29.67	30.18	29.47	29.52	25.18	94,255,300
Jun 24, 2003	29.73	30.13	29.53	29.68	25.31	83,004,400
Jun 23, 2003	30.33	30.37	29.56	29.91	25.51	86,509,400
Jun 20, 2003	30.69	30.78	30.25	30.38	25.91	71,512,400
Jun 19, 2003	30.98	31.24	30.38	30.42	25.94	79,467,200
Jun 18, 2003	30.66	31.23	30.45	30.92	26.37	80,215,700
Jun 17, 2003	31.02	31.11	30.56	30.76	26.23	67,571,200
Jun 16, 2003	30.17	30.90	30.00	30.88	26.34	71,211,800
Jun 13, 2003	30.66	30.73	29.86	29.96	25.55	83,353,600
Jun 12, 2003	30.64	30.75	30.26	30.65	26.14	79,450,500
Jun 11, 2003	30.07	30.64	29.80	30.52	26.03	87,338,200
Jun 10, 2003	29.86	30.20	29.68	30.18	25.74	69,660,100
Jun 9, 2003	30.00	30.22	29.53	29.73	25.35	94,941,800
Jun 6, 2003	31.21	31.47	30.04	30.13	25.70	157,178,100
Jun 5, 2003	30.13	30.68	29.97	30.64	26.13	88,747,900
Jun 4, 2003	29.81	30.58	29.72	30.42	25.94	87,046,100
Jun 3, 2003	29.44	29.88	29.33	29.86	25.47	81,672,600
Jun 2, 2003	30.08	30.20	29.31	29.58	25.23	102,937,000
May 30, 2003	29.53	29.87	29.45	29.79	25.41	78,093,700
May 29, 2003	29.23	29.80	29.16	29.31	25.00	97,336,000
May 28, 2003	29.16	29.40	28.96	29.19	24.89	76,290,400
May 27, 2003	27.93	29.22	27.90	29.10	24.82	101,422,100
May 23, 2003	28.04	28.25	27.95	28.10	23.96	37,922,500
May 22, 2003	27.76	28.32	27.62	28.09	23.96	62,401,400
May 21, 2003	27.65	27.75	27.44	27.69	23.61	63,648,500
May 20, 2003	27.76	27.96	27.41	27.77	23.68	71,817,800
May 19, 2003	28.52	28.68	27.61	27.69	23.61	91,334,800
May 16, 2003	28.73	28.94	28.48	28.70	24.48	70,590,400
May 15, 2003	28.75	28.98	28.56	28.92	24.66	62,232,100
May 14, 2003	28.87	28.97	28.36	28.60	24.39	62,181,200
May 13, 2003	28.63	28.99	28.54	28.66	24.44	64,934,300
May 12, 2003	28.36	28.96	28.17	28.84	24.60	67,487,300
May 9, 2003	28.04	28.48	28.00	28.41	24.23	58,528,200
May 8, 2003	27.85	28.19	27.76	27.77	23.68	80,249,100
May 7, 2003	28.41	28.69	28.12	28.29	24.13	70,353,200
May 6, 2003	28.22	28.90	28.21	28.61	24.40	77,338,300
May 5, 2003	28.33	28.71	28.17	28.25	24.09	80,520,300
May 2, 2003	27.61	28.29	27.57	28.28	24.12	85,004,100
May 1, 2003	27.44	27.87	27.19	27.69	23.61	66,022,600
Apr 30, 2003	27.65	27.79	27.43	27.45	23.41	60,202,100
Apr 29, 2003	27.64	28.06	27.41	27.73	23.65	79,903,800
Apr 28, 2003	27.05	27.63	26.95	27.48	23.44	59,666,200
Apr 25, 2003	27.32	27.42	26.86	26.95	22.98	63,277,900
Apr 24, 2003	27.36	27.75	27.27	27.48	23.44	72,383,900
Apr 23, 2003	27.50	27.75	27.26	27.63	23.56	70,327,100
Apr 22, 2003	26.73	27.46	26.65	27.43	23.39	70,757,200
Apr 21, 2003	26.94	27.10	26.62	26.92	22.96	52,729,600
Apr 17, 2003	26.16	26.98	26.15	26.82	22.87	70,179,900
Apr 16, 2003	26.65	26.83	26.12	26.22	22.36	70,711,600
Apr 15, 2003	25.97	26.46	25.85	26.28	22.41	64,655,700
Apr 14, 2003	25.60	26.14	25.49	26.03	22.20	52,476,200
Apr 11, 2003	26.02	26.16	25.36	25.51	21.76	67,974,500
Apr 10, 2003	25.46	25.77	25.30	25.77	21.98	57,017,500
Apr 9, 2003	26.10	26.28	25.41	25.46	21.71	76,457,100
Apr 8, 2003	26.15	26.29	25.88	26.06	22.22	54,250,600
Apr 7, 2003	27.11	27.20	26.07	26.09	22.25	83,842,700
Apr 4, 2003	26.57	26.60	25.97	26.05	22.22	65,665,700
Apr 3, 2003	26.64	26.85	26.31	26.48	22.58	70,138,200
Apr 2, 2003	26.06	26.56	26.03	26.15	22.30	75,843,800
Apr 1, 2003	25.44	25.67	25.25	25.45	21.70	73,159,500
Mar 31, 2003	25.60	25.73	25.21	25.25	21.53	89,345,300
Mar 28, 2003	26.14	26.43	25.95	26.08	22.24	45,374,700
Mar 27, 2003	26.27	26.65	26.10	26.37	22.49	64,113,100
Mar 26, 2003	26.50	26.77	26.36	26.56	22.65	67,880,200
Mar 25, 2003	26.15	26.76	26.01	26.41	22.52	78,731,500
Mar 24, 2003	26.47	26.60	25.97	26.04	22.21	85,244,500
Mar 21, 2003	27.21	27.38	26.20	27.17	23.17	93,304,600
Mar 20, 2003	26.54	27.14	26.17	26.80	22.86	92,789,700
Mar 19, 2003	26.85	26.95	26.33	26.70	22.77	91,315,100
Mar 18, 2003	26.80	26.97	26.42	26.93	22.97	96,548,700
Mar 17, 2003	25.43	26.80	25.35	26.60	22.69	141,040,800
Mar 14, 2003	25.73	25.98	25.36	25.72	21.93	89,794,400
Mar 13, 2003	24.64	25.65	24.40	25.62	21.85	128,537,600
Mar 12, 2003	23.76	24.24	23.54	24.23	20.66	77,859,800
Mar 11, 2003	24.06	24.24	23.78	23.80	20.30	54,934,200
Mar 10, 2003	24.33	24.45	23.91	24.01	20.48	55,948,000
Mar 7, 2003	24.08	24.69	23.96	24.54	20.93	73,291,000
Mar 6, 2003	24.43	24.68	24.23	24.49	20.89	59,108,600
Mar 5, 2003	24.40	24.78	24.32	24.55	20.94	69,096,500
Mar 4, 2003	24.66	24.77	24.42	24.50	20.89	56,043,500
Mar 3, 2003	25.27	25.48	24.56	24.65	21.02	60,414,400
Feb 28, 2003	24.81	25.22	24.72	25.16	21.46	50,185,800
Feb 27, 2003	24.42	24.92	24.27	24.77	21.12	66,424,000
Feb 26, 2003	24.68	24.94	24.20	24.22	20.66	60,005,600
Feb 25, 2003	24.45	24.95	24.08	24.77	21.12	74,440,700
Feb 24, 2003	25.13	25.21	24.71	24.74	21.10	56,646,600
Feb 21, 2003	24.93	25.37	24.51	25.17	21.47	70,228,500
Feb 20, 2003	25.15	25.27	24.84	24.98	21.30	59,759,800
Feb 19, 2003	25.20	25.24	24.71	25.08	21.39	45,541,400
Feb 18, 2003	24.70	25.34	24.68	25.25	21.53	73,976,800
Feb 14, 2003	23.83	24.50	23.62	24.49	20.89	67,510,400
Feb 13, 2003	23.85	23.98	23.32	23.94	20.42	77,387,400
Feb 12, 2003	24.07	24.33	23.78	23.82	20.31	51,753,000
Feb 11, 2003	24.25	24.61	23.92	24.15	20.60	77,823,300
Feb 10, 2003	23.89	24.25	23.62	24.02	20.48	67,572,600
Feb 7, 2003	24.36	24.45	23.65	23.81	20.31	72,312,400
Feb 6, 2003	24.04	24.35	23.86	24.21	20.65	103,552,000
Feb 5, 2003	24.33	24.86	24.01	24.08	20.54	80,107,700
Feb 4, 2003	24.18	24.30	23.82	24.19	20.63	68,235,700
Feb 3, 2003	24.52	24.79	24.38	24.49	20.89	53,158,800
Jan 31, 2003	24.06	24.76	24.01	24.44	20.84	90,505,600
Jan 30, 2003	25.32	25.42	24.49	24.50	20.89	70,333,800
Jan 29, 2003	24.76	25.45	24.34	25.15	21.45	95,717,500
Jan 28, 2003	24.77	25.05	24.42	24.78	21.13	65,217,200
Jan 27, 2003	24.45	25.03	24.37	24.53	20.92	76,561,000
Jan 24, 2003	25.53	25.53	24.64	24.82	21.17	74,519,700
Jan 23, 2003	25.40	25.84	25.11	25.51	21.76	78,471,100
Jan 22, 2003	24.96	25.53	24.87	24.93	21.26	80,020,200
Jan 21, 2003	25.41	25.55	25.02	25.03	21.35	67,729,600
Jan 17, 2003	25.90	25.94	25.27	25.31	21.59	77,289,400
Jan 16, 2003	26.79	26.98	26.25	26.44	22.55	68,740,300
Jan 15, 2003	27.24	27.35	26.58	26.74	22.80	55,131,000
Jan 14, 2003	26.91	27.32	26.85	27.08	23.09	46,993,800
Jan 13, 2003	27.33	27.47	26.73	26.94	22.98	72,870,300
Jan 10, 2003	26.35	27.26	26.22	27.10	23.11	82,594,300
Jan 9, 2003	26.24	26.98	26.22	26.70	22.77	75,391,100
Jan 8, 2003	26.39	26.97	25.84	25.90	22.09	74,989,900
Jan 7, 2003	26.41	26.93	26.25	26.65	22.73	88,726,100
Jan 6, 2003	25.71	26.59	25.20	26.32	22.45	67,223,400
Jan 3, 2003	25.46	25.71	25.28	25.68	21.90	39,059,500
Jan 2, 2003	24.72	25.55	24.45	25.40	21.66	65,903,200
Dec 31, 2002	24.54	24.71	24.28	24.37	20.78	46,015,400
Dec 30, 2002	24.84	24.97	24.36	24.63	21.01	57,396,400
Dec 27, 2002	25.18	25.85	24.75	24.82	21.17	42,490,200
Dec 26, 2002	25.53	25.91	25.17	25.28	21.56	33,795,400
Dec 24, 2002	25.50	25.73	25.32	25.35	21.62	16,772,700
Dec 23, 2002	25.18	25.76	25.13	25.67	21.89	45,941,700
Dec 20, 2002	25.33	25.45	25.07	25.32	21.59	65,578,600
Dec 19, 2002	25.17	25.78	24.81	25.06	21.37	95,969,700
Dec 18, 2002	25.55	25.60	25.05	25.38	21.64	67,130,700
Dec 17, 2002	25.81	26.20	25.66	25.93	22.11	62,562,700
Dec 16, 2002	25.22	25.96	25.07	25.85	22.05	60,278,500
Dec 13, 2002	25.52	25.57	25.01	25.04	21.35	72,647,800
Dec 12, 2002	26.00	26.69	25.56	25.86	22.05	62,296,400
Dec 11, 2002	25.44	26.07	25.32	25.72	21.93	64,237,600
Dec 10, 2002	25.42	25.95	25.35	25.60	21.83	69,578,300
Dec 9, 2002	26.22	26.55	25.20	25.22	21.51	75,855,200
Dec 6, 2002	25.81	26.72	25.74	26.47	22.57	81,727,900
Dec 5, 2002	26.95	27.00	26.13	26.20	22.34	84,933,200
Dec 4, 2002	26.56	26.95	26.21	26.57	22.66	130,115,900
Dec 3, 2002	27.55	27.58	26.93	27.17	23.17	76,595,500
Dec 2, 2002	28.42	28.79	27.57	28.00	23.88	85,136,000
Nov 29, 2002	28.21	28.29	27.22	27.72	23.64	34,652,100
Nov 27, 2002	27.53	28.20	27.48	27.91	23.80	73,643,900
Nov 26, 2002	27.78	27.87	26.90	27.05	23.07	80,017,900
Nov 25, 2002	27.76	28.20	27.54	27.99	23.87	72,666,100
Nov 22, 2002	27.37	27.94	27.32	27.72	23.64	73,808,600
Nov 21, 2002	26.93	27.84	26.75	27.73	23.65	105,472,900
Nov 20, 2002	25.56	26.75	25.54	26.74	22.80	75,104,700
Nov 19, 2002	25.80	26.05	25.30	25.65	21.87	88,139,200
Nov 18, 2002	26.71	26.77	25.99	26.05	22.22	76,238,000
Nov 15, 2002	25.90	26.45	25.75	26.44	22.55	69,291,300
Nov 14, 2002	25.58	26.42	25.52	26.10	22.26	85,720,100
Nov 13, 2002	24.70	25.70	24.49	25.23	21.52	119,341,800
Nov 12, 2002	24.40	25.40	24.40	24.93	21.26	88,748,800
Nov 11, 2002	24.95	25.02	24.15	24.31	20.73	74,384,300
Nov 8, 2002	25.49	25.87	24.96	25.07	21.38	76,937,600
Nov 7, 2002	25.99	26.10	25.31	25.54	21.78	82,711,600
Nov 6, 2002	26.29	26.61	25.64	26.47	22.57	116,251,700
Nov 5, 2002	25.71	26.17	25.56	26.10	22.26	79,603,300
Nov 4, 2002	26.05	26.82	25.80	25.90	22.09	110,562,400
Nov 1, 2002	24.37	25.40	24.14	25.25	21.53	86,658,400
Oct 31, 2002	24.66	25.04	24.36	24.55	20.94	81,493,100
Oct 30, 2002	24.06	24.79	23.85	24.56	20.95	103,531,100
Oct 29, 2002	24.31	24.47	23.37	23.92	20.40	90,293,800
Oct 28, 2002	25.00	25.04	24.17	24.49	20.89	90,272,000
Oct 25, 2002	23.99	24.75	23.99	24.70	21.06	71,557,300
Oct 24, 2002	24.68	24.86	23.92	23.98	20.45	88,674,800
Oct 23, 2002	23.85	24.63	23.67	24.60	20.98	88,093,500
Oct 22, 2002	23.73	24.34	23.65	24.14	20.59	89,947,000
Oct 21, 2002	23.52	24.45	23.30	24.29	20.72	85,311,500
Oct 18, 2002	23.28	23.85	22.93	23.81	20.31	84,941,900
Oct 17, 2002	23.60	23.81	22.58	23.55	20.08	95,754,500
Oct 16, 2002	22.71	23.16	22.07	22.78	19.43	97,441,900
Oct 15, 2002	23.44	23.63	23.18	23.56	20.09	118,176,000
Oct 14, 2002	21.87	22.50	21.78	22.48	19.17	78,890,300
Oct 11, 2002	21.55	22.38	21.42	22.22	18.95	124,777,400
Oct 10, 2002	20.10	21.21	19.91	21.08	17.98	109,610,500
Oct 9, 2002	19.94	20.53	19.84	20.06	17.11	103,301,000
Oct 8, 2002	20.28	20.61	19.76	20.20	17.23	94,103,100
Oct 7, 2002	20.26	20.59	19.85	20.16	17.19	79,861,800
Oct 4, 2002	20.94	21.02	20.11	20.35	17.35	81,837,100
Oct 3, 2002	21.06	21.40	20.68	20.74	17.69	74,354,800
Oct 2, 2002	21.51	21.97	20.97	21.25	18.12	94,829,700
Oct 1, 2002	20.91	21.99	20.47	21.98	18.75	102,096,000
Sep 30, 2002	21.07	21.24	20.49	20.72	17.67	91,502,500
Sep 27, 2002	21.55	22.21	21.31	21.31	18.17	92,249,700
Sep 26, 2002	22.16	22.33	21.37	21.60	18.42	104,453,500
Sep 25, 2002	21.35	22.04	21.10	21.87	18.65	98,051,900
Sep 24, 2002	20.68	21.45	20.65	21.03	17.93	91,507,300
Sep 23, 2002	21.45	21.52	20.81	21.02	17.93	72,757,500
Sep 20, 2002	21.83	21.90	21.48	21.67	18.48	78,116,900
Sep 19, 2002	21.70	22.13	21.55	21.58	18.40	86,247,700
Sep 18, 2002	22.01	22.55	21.78	21.93	18.70	92,358,300
Sep 17, 2002	23.05	23.21	22.18	22.18	18.92	89,139,700
Sep 16, 2002	22.86	23.00	22.37	22.66	19.33	58,853,600
Sep 13, 2002	22.60	23.08	22.52	22.99	19.61	79,716,100
Sep 12, 2002	23.23	23.26	22.71	22.81	19.45	70,763,500
Sep 11, 2002	24.12	24.35	23.42	23.45	20.00	73,902,800
Sep 10, 2002	23.23	23.67	23.03	23.65	20.17	74,615,800
Sep 9, 2002	22.67	23.37	22.39	23.08	19.68	72,679,500
Sep 6, 2002	22.66	23.22	22.60	22.85	19.49	86,008,800
Sep 5, 2002	22.40	22.50	21.93	22.17	18.91	91,576,600
Sep 4, 2002	22.50	23.02	22.24	22.73	19.38	82,717,600
Sep 3, 2002	23.06	23.43	22.34	22.64	19.31	81,828,100
Aug 30, 2002	23.62	24.00	23.38	23.49	20.03	59,474,900
Aug 29, 2002	23.20	24.22	23.02	23.79	20.29	97,028,200
Aug 28, 2002	24.02	24.09	23.39	23.48	20.02	115,562,300
Aug 27, 2002	25.43	25.51	24.15	24.37	20.78	92,340,400
Aug 26, 2002	25.30	25.39	24.61	25.25	21.53	83,335,400
Aug 23, 2002	25.80	25.81	24.95	25.15	21.45	75,211,200
Aug 22, 2002	25.74	26.21	25.42	26.16	22.31	80,345,500
Aug 21, 2002	25.39	25.85	25.00	25.75	21.96	101,365,500
Aug 20, 2002	25.18	25.43	24.85	25.19	21.48	89,981,300
Aug 19, 2002	24.77	25.59	24.68	25.30	21.58	76,015,900
Aug 16, 2002	24.13	25.00	23.73	24.70	21.06	95,853,000
Aug 15, 2002	24.24	24.55	23.72	24.53	20.92	120,307,800
Aug 14, 2002	22.67	24.20	22.47	24.04	20.50	102,613,500
Aug 13, 2002	23.23	23.87	22.55	22.60	19.27	88,434,400
Aug 12, 2002	23.05	23.48	22.90	23.40	19.96	62,870,900
Aug 9, 2002	23.20	23.71	22.88	23.33	19.90	93,576,900
Aug 8, 2002	22.75	23.60	22.30	23.57	20.10	111,697,900
Aug 7, 2002	23.20	23.37	21.96	22.80	19.44	125,677,100
Aug 6, 2002	21.80	23.01	21.79	22.50	19.19	115,364,600
Aug 5, 2002	22.11	22.32	21.30	21.44	18.28	84,897,800
Aug 2, 2002	22.78	22.84	21.82	22.25	18.98	86,706,000
Aug 1, 2002	23.74	23.90	22.66	22.73	19.38	85,149,700
Jul 31, 2002	24.00	24.19	23.36	23.85	20.34	93,831,300
Jul 30, 2002	23.73	24.69	23.59	24.31	20.73	117,394,300
Jul 29, 2002	23.27	24.12	23.08	23.83	20.32	96,735,200
Jul 26, 2002	22.56	22.84	22.01	22.67	19.33	96,034,200
Jul 25, 2002	23.25	23.40	21.80	22.25	18.98	153,915,500
Jul 24, 2002	21.81	23.66	21.64	23.62	20.14	186,493,600
Jul 23, 2002	23.45	23.75	22.28	22.40	19.10	150,786,800
Jul 22, 2002	23.85	24.50	23.09	23.40	19.96	150,034,800
Jul 19, 2002	24.33	24.71	23.80	23.99	20.46	124,116,400
Jul 18, 2002	25.38	25.57	24.52	24.73	21.09	114,052,300
Jul 17, 2002	26.07	26.44	24.89	25.65	21.87	157,954,700
Jul 16, 2002	25.25	26.02	24.90	25.19	21.48	148,281,700
Jul 15, 2002	24.68	25.64	23.75	25.57	21.81	140,207,200
Jul 12, 2002	25.25	25.52	24.55	24.80	21.15	130,027,800
Jul 11, 2002	23.76	24.89	23.53	24.80	21.15	170,271,200
Jul 10, 2002	24.99	25.03	23.83	23.90	20.38	115,365,200
Jul 9, 2002	25.25	25.48	24.59	24.66	21.03	91,039,600
Jul 8, 2002	26.20	26.55	25.08	25.38	21.64	97,288,500

KARS KraneShares Electric Vehicles and Future Mobility Index ETF

21.46

+1.66%

ECH iShares MSCI Chile ETF

26.27

+1.47%

CHIQ Global X MSCI China Consumer Discretionary ETF

17.06

+1.46%

KBWP Invesco KBW Property & Casualty Insurance ETF

101.92

+1.29%

EPU iShares MSCI Peru ETF

39.88

+1.22%

KIE SPDR S&P Insurance ETF

48.28

+1.17%

ATMP Barclays ETN+ Select MLP ETN

23.61

+1.14%

IAK iShares U.S. Insurance ETF

110.64

+1.00%

IHF iShares U.S. Healthcare Providers ETF

51.55

+0.93%

MLPX Global X MLP & Energy Infrastructure ETF

47.51

+0.91%

PEY Invesco High Yield Equity Dividend Achievers ETF

19.54

+0.88%

CEFS Saba Closed-End Funds ETF

19.63

+0.87%

TPYP Tortoise North American Pipeline Fund

27.04

+0.84%

EEMS iShares MSCI Emerging Markets Small-Cap ETF

58.23

+0.83%

SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund

19.68

+0.83%

GOAU U.S. Global GO GOLD and Precious Metal Miners ETF

19.04

+0.78%

CCOR Core Alternative ETF

26.24

+0.73%

FIW First Trust Water ETF

97.31

+0.72%

FCOM Fidelity MSCI Communication Services Index ETF

48.84

+0.72%

VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares

81.50

+0.72%

IYK iShares US Consumer Staples ETF

64.97

+0.70%

OMFS Invesco Russell 2000 Dynamic Multifactor ETF

34.70

+0.70%

USAI Pacer American Energy Independence ETF

30.77

+0.68%

ENFR Alerian Energy Infrastructure ETF

24.75

+0.68%

BIZD VanEck BDC Income ETF

16.36

+0.68%

NANR SPDR S&P North American Natural Resources ETF

55.65

+0.67%

SDG iShares MSCI Global Sustainable Development Goals ETF

74.97

+0.66%

UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF

24.95

+0.64%

BLOK Amplify Transformational Data Sharing ETF

30.86

+0.62%

CQQQ Invesco China Technology ETF

30.94

+0.62%

IYF iShares U.S. Financials ETF

90.04

+0.61%

CSB VictoryShares US Small Cap High Div Volatility Wtd ETF

52.48

+0.61%

RZV Invesco S&P SmallCap 600 Pure Value ETF

98.68

+0.61%

DXJS WisdomTree Japan Hedged SmallCap Equity Fund

33.15

+0.61%

GDX VanEck Gold Miners ETF

33.75

+0.60%

EMLP First Trust North American Energy Infrastructure Fund

28.71

+0.60%

FXO First Trust Financials AlphaDEX Fund

44.21

+0.59%

VPC Virtus Private Credit ETF

22.25

+0.59%

KGRN KraneShares MSCI China Clean Technology ETF

19.92

+0.58%

PSCC Invesco S&P SmallCap Consumer Staples ETF

34.97

+0.58%

XLU Utilities Select Sector SPDR Fund

64.44

+0.56%

EWM iShares MSCI Malaysia ETF

21.64

+0.56%

SDY SPDR S&P Dividend ETF

125.65

+0.52%

MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF

18.98

+0.50%

VPU Vanguard Utilities Index Fund ETF Shares

139.52

+0.49%

ISMD Inspire Small/Mid Cap ETF

33.14

+0.49%

FUTY Fidelity MSCI Utilities Index ETF

41.50

+0.48%

FNDE Schwab Fundamental Emerging Markets Large Company Index ETF

27.36

+0.48%

EWX SPDR S&P Emerging Markets Small Cap ETF

55.61

+0.47%

FSTA Fidelity MSCI Consumer Staples Index ETF

45.78

+0.47%

DVY iShares Select Dividend ETF

116.88

+0.46%

REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF

74.26

+0.45%

SDOG ALPS Sector Dividend Dogs ETF

51.21

+0.45%

CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF

56.87

+0.44%

EELV Invesco S&P Emerging Markets Low Volatility ETF

23.21

+0.43%

FYT First Trust Small Cap Value AlphaDEX Fund

50.38

+0.43%

RPV Invesco S&P 500 Pure Value ETF

82.94

+0.42%

KBA KraneShares Bosera MSCI China A 50 Connect Index ETF

21.71

+0.42%

RDIV Invesco S&P Ultra Dividend Revenue ETF

43.01

+0.41%

IJS iShares S&P Small-Cap 600 Value ETF

94.51

+0.41%

SLYV SPDR S&P 600 Small Cap Value ETF

76.32

+0.41%

PID Invesco International Dividend Achievers ETF

17.49

+0.40%

VFH Vanguard Financials Index Fund ETF Shares

96.40

+0.39%

NOBL ProShares S&P 500 Dividend Aristocrats ETF

96.36

+0.38%

VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares

94.04

+0.37%

LGLV SPDR SSGA US Large Cap Low Volatility Index ETF

148.24

+0.37%

REZ iShares Residential and Multisector Real Estate ETF

68.65

+0.37%

HEEM iShares Currency Hedged MSCI Emerging Markets ETF

25.17

+0.36%

XLF Financial Select Sector SPDR Fund

39.83

+0.35%

HYGH iShares Interest Rate Hedged High Yield Bond ETF

84.72

+0.34%

GLD SPDR Gold Shares

220.34

+0.34%

EUSC WisdomTree Europe Hedged SmallCap Equity Fund

37.79

+0.34%

CDL VictoryShares US Large Cap High Div Volatility Wtd ETF

59.29

+0.33%

HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund

21.85

+0.32%

IAU iShares Gold Trust

45.00

+0.31%

SPEM SPDR Portfolio Emerging Markets ETF

35.49

+0.31%

FXG First Trust Consumer Staples AlphaDEX Fund

65.23

+0.31%

ICF iShares Cohen & Steers REIT ETF

52.70

+0.30%

IFRA iShares U.S. Infrastructure ETF

41.37

+0.29%

IYG iShares U.S. Financial Services ETF

62.66

+0.29%

BLCN Siren Nasdaq NexGen Economy ETF

24.61

+0.29%

JPEM JPMorgan Diversified Return Emerging Markets Equity ETF

53.34

+0.28%

FDL First Trust Morningstar Dividend Leaders Index Fund

36.62

+0.27%

IDX VanEck Indonesia Index ETF

15.74

+0.27%

FNDA Schwab Fundamental U.S. Small Company Index ETF

52.96

+0.27%

DGS WisdomTree Emerging Markets SmallCap Dividend Fund

49.99

+0.26%

VRP Invesco Variable Rate Preferred ETF

23.52

+0.26%

OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares

39.66

+0.25%

IMCV iShares Morningstar Mid-Cap Value ETF

68.44

+0.25%

IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF

24.43

+0.25%

EYLD Cambria Emerging Shareholder Yield ETF

33.65

+0.24%

RWL Invesco S&P 500 Revenue ETF

89.53

+0.24%

EMXC iShares MSCI Emerging Markets ex China ETF

55.51

+0.23%

RWJ Invesco S&P SmallCap 600 Revenue ETF

39.25

+0.23%

RNSC First Trust Small Cap US Equity Select ETF

26.85

+0.22%

IUSV iShares Core S&P U.S. Value ETF

85.58

+0.22%

ESGS Columbia U.S. ESG Equity Income ETF

42.67

+0.22%

VOE Vanguard Mid-Cap Value Index Fund ETF Shares

147.29

+0.22%

EWC iShares MSCI Canada ETF

36.85

+0.22%

HEDJ WisdomTree Europe Hedged Equity Fund

46.63

+0.21%