-
Notifications
You must be signed in to change notification settings - Fork 6
/
GEdata.csv
We can't make this file beautiful and searchable because it's too large.
13386 lines (13386 loc) · 644 KB
/
GEdata.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Open,High,Low,Close,Volume,Adj Close
2015-03-05,25.62,25.82,25.58,25.82,28355700,25.82
2015-03-04,25.76,25.77,25.47,25.66,29637700,25.66
2015-03-03,26.05,26.08,25.78,25.86,30542300,25.86
2015-03-02,25.88,26.12,25.85,26.11,32409000,26.11
2015-02-27,25.83,26.27,25.75,25.99,51531800,25.99
2015-02-26,25.94,26.01,25.81,25.89,38247200,25.89
2015-02-25,25.45,26.06,25.44,25.91,68219600,25.91
2015-02-24,25.12,25.45,25.09,25.39,42464100,25.39
2015-02-23,25.22,25.30,25.10,25.17,30774500,25.17
2015-02-20,24.88,25.22,24.80,25.21,39889800,25.21
2015-02-19,25.03,25.21,24.95,25.01,33232900,25.01
2015-02-18,25.29,25.29,25.15,25.25,30740800,25.02
2015-02-17,25.12,25.21,24.98,25.17,35989500,24.94
2015-02-13,24.99,25.17,24.94,25.15,33076200,24.92
2015-02-12,24.81,24.99,24.71,24.89,26522300,24.66
2015-02-11,24.71,24.82,24.60,24.77,24455300,24.54
2015-02-10,24.77,24.80,24.55,24.72,27075800,24.49
2015-02-09,24.47,24.75,24.45,24.64,27284000,24.42
2015-02-06,24.54,24.75,24.47,24.52,27128300,24.30
2015-02-05,24.25,24.50,24.24,24.50,25647400,24.28
2015-02-04,24.41,24.43,24.08,24.16,33236000,23.94
2015-02-03,24.29,24.53,24.26,24.47,37723800,24.25
2015-02-02,24.00,24.22,23.90,24.21,39602500,23.99
2015-01-30,23.88,24.11,23.82,23.89,54712200,23.67
2015-01-29,23.84,24.20,23.78,24.08,40436400,23.86
2015-01-28,24.47,24.49,23.81,23.84,49653800,23.62
2015-01-27,24.39,24.46,24.20,24.38,38398100,24.16
2015-01-26,24.72,24.74,24.40,24.59,39174900,24.37
2015-01-23,24.43,24.89,24.29,24.48,63738700,24.26
2015-01-22,24.30,24.36,23.96,24.28,47129300,24.06
2015-01-21,23.83,24.08,23.71,24.04,37620300,23.82
2015-01-20,23.84,23.87,23.55,23.85,44562100,23.63
2015-01-16,23.51,23.65,23.45,23.59,49793900,23.38
2015-01-15,23.78,23.97,23.56,23.58,31480100,23.37
2015-01-14,23.65,23.85,23.41,23.78,41850800,23.56
2015-01-13,24.26,24.33,23.63,23.86,41172800,23.64
2015-01-12,24.07,24.14,23.77,23.98,42871100,23.76
2015-01-09,24.52,24.53,23.95,24.03,43132200,23.81
2015-01-08,24.32,24.38,24.13,24.37,43224400,24.15
2015-01-07,24.21,24.39,23.98,24.08,43642500,23.86
2015-01-06,24.46,24.57,23.93,24.07,63760000,23.85
2015-01-05,25.01,25.01,24.52,24.60,42033200,24.38
2015-01-02,25.34,25.46,24.87,25.06,40920800,24.83
2014-12-31,25.42,25.52,25.27,25.27,28206500,25.04
2014-12-30,25.61,25.70,25.42,25.57,22184500,25.34
2014-12-29,25.70,25.85,25.68,25.70,20858200,25.47
2014-12-26,25.84,25.90,25.74,25.78,14978500,25.55
2014-12-24,25.89,25.94,25.70,25.83,17865100,25.59
2014-12-23,25.69,26.00,25.60,25.88,31399700,25.64
2014-12-22,25.65,25.77,25.56,25.71,35238100,25.48
2014-12-19,25.12,25.70,25.00,25.62,86713700,25.39
2014-12-18,25.13,25.15,24.68,25.14,52044700,24.91
2014-12-17,24.61,24.72,24.06,24.66,77589300,24.21
2014-12-16,24.54,25.18,24.40,24.49,48388000,24.04
2014-12-15,25.02,25.03,24.41,24.59,63574000,24.14
2014-12-12,25.35,25.37,24.86,24.89,51044500,24.43
2014-12-11,25.32,25.69,25.31,25.41,40900400,24.94
2014-12-10,25.62,25.63,25.15,25.27,45310200,24.81
2014-12-09,25.46,25.69,25.27,25.58,32509200,25.11
2014-12-08,25.88,26.09,25.61,25.69,37627900,25.22
2014-12-05,26.14,26.15,25.93,26.01,22389200,25.53
2014-12-04,26.26,26.28,25.92,26.09,29587100,25.61
2014-12-03,26.16,26.47,26.09,26.38,34360900,25.90
2014-12-02,26.07,26.20,26.03,26.05,25190100,25.57
2014-12-01,26.16,26.22,25.85,26.02,48967100,25.54
2014-11-28,26.80,26.90,26.44,26.49,31185200,26.00
2014-11-26,26.89,26.97,26.78,26.87,19289700,26.38
2014-11-25,27.01,27.03,26.84,26.86,28028000,26.37
2014-11-24,27.01,27.09,26.81,27.00,24001300,26.50
2014-11-21,27.09,27.10,26.86,26.99,36181100,26.49
2014-11-20,26.80,26.97,26.75,26.85,21195200,26.36
2014-11-19,26.99,27.00,26.77,26.92,33734700,26.43
2014-11-18,26.70,27.05,26.69,27.01,36774100,26.51
2014-11-17,26.47,26.68,26.42,26.61,24612700,26.12
2014-11-14,26.43,26.51,26.38,26.46,16943900,25.97
2014-11-13,26.47,26.67,26.37,26.42,25420600,25.94
2014-11-12,26.27,26.60,26.27,26.52,28103600,26.03
2014-11-11,26.47,26.50,26.24,26.38,18964100,25.90
2014-11-10,26.41,26.53,26.38,26.47,16277800,25.98
2014-11-07,26.29,26.51,26.21,26.41,26390800,25.93
2014-11-06,25.89,26.39,25.87,26.36,40218800,25.88
2014-11-05,25.90,25.90,25.67,25.82,31585700,25.35
2014-11-04,25.73,25.80,25.59,25.70,22553900,25.23
2014-11-03,25.49,25.84,25.48,25.70,35107000,25.23
2014-10-31,25.86,25.93,25.67,25.81,39951500,25.34
2014-10-30,25.42,25.72,25.32,25.67,26169300,25.20
2014-10-29,25.88,25.90,25.39,25.66,28829700,25.19
2014-10-28,25.58,25.88,25.56,25.88,28531100,25.41
2014-10-27,25.66,25.70,25.38,25.52,19784500,25.05
2014-10-24,25.44,25.65,25.41,25.64,20563900,25.17
2014-10-23,25.42,25.69,25.40,25.44,30960500,24.97
2014-10-22,25.34,25.48,25.15,25.19,30028700,24.73
2014-10-21,25.27,25.53,25.13,25.45,31684600,24.98
2014-10-20,24.91,25.12,24.71,25.03,33868500,24.57
2014-10-17,25.00,25.25,24.70,24.82,52637800,24.36
2014-10-16,23.99,24.51,23.96,24.25,51697900,23.80
2014-10-15,23.86,24.40,23.69,24.28,65636600,23.83
2014-10-14,24.18,24.64,24.05,24.10,42246400,23.66
2014-10-13,24.24,24.33,23.90,23.95,39054800,23.51
2014-10-10,24.79,24.87,24.21,24.27,47837300,23.82
2014-10-09,25.23,25.31,24.73,24.78,34012700,24.33
2014-10-08,24.95,25.25,24.66,25.25,36918100,24.79
2014-10-07,25.10,25.19,24.80,24.81,31985200,24.35
2014-10-06,25.60,25.63,25.07,25.22,30492600,24.76
2014-10-03,25.29,25.43,25.15,25.40,21658100,24.93
2014-10-02,25.19,25.25,25.01,25.12,28499100,24.66
2014-10-01,25.43,25.47,25.08,25.16,42081200,24.70
2014-09-30,25.36,25.70,25.33,25.62,40800800,25.15
2014-09-29,25.36,25.52,25.30,25.42,30747600,24.95
2014-09-26,25.58,25.70,25.43,25.63,28931900,25.16
2014-09-25,25.88,25.88,25.53,25.55,30686900,25.08
2014-09-24,26.01,26.01,25.69,25.93,34059700,25.45
2014-09-23,25.99,26.14,25.98,26.02,21684800,25.54
2014-09-22,26.19,26.27,26.03,26.08,23005700,25.60
2014-09-19,26.35,26.40,26.25,26.29,38246200,25.81
2014-09-18,26.19,26.36,26.13,26.21,31598200,25.73
2014-09-17,26.32,26.40,26.10,26.27,29610800,25.57
2014-09-16,25.92,26.27,25.88,26.21,27482900,25.51
2014-09-15,25.83,25.95,25.75,25.92,15347200,25.23
2014-09-12,25.97,25.97,25.80,25.87,24639200,25.18
2014-09-11,25.91,26.09,25.83,26.02,22581000,25.33
2014-09-10,25.99,26.03,25.85,25.95,19110000,25.26
2014-09-09,26.07,26.11,25.85,25.90,21666400,25.21
2014-09-08,26.14,26.27,26.06,26.08,20379700,25.39
2014-09-05,25.90,26.10,25.80,26.10,21041600,25.41
2014-09-04,25.99,26.13,25.89,25.96,26891800,25.27
2014-09-03,25.98,26.00,25.82,25.95,19962200,25.26
2014-09-02,25.89,26.03,25.77,25.85,24378700,25.16
2014-08-29,26.03,26.09,25.90,25.98,21914000,25.29
2014-08-28,26.03,26.09,25.96,26.01,13438900,25.32
2014-08-27,26.05,26.20,26.02,26.13,21176500,25.44
2014-08-26,26.22,26.28,26.01,26.01,26313600,25.32
2014-08-25,26.15,26.29,26.02,26.20,21856200,25.50
2014-08-22,26.34,26.37,26.11,26.15,22784400,25.46
2014-08-21,26.42,26.45,26.30,26.43,22185000,25.73
2014-08-20,26.08,26.40,26.01,26.36,28855400,25.66
2014-08-19,26.14,26.16,26.05,26.05,16137200,25.36
2014-08-18,25.87,26.07,25.85,26.07,26809900,25.38
2014-08-15,25.95,25.97,25.51,25.64,28167900,24.96
2014-08-14,25.89,25.95,25.73,25.88,23322100,25.19
2014-08-13,25.72,25.92,25.70,25.83,19870100,25.14
2014-08-12,25.85,25.86,25.59,25.61,21780300,24.93
2014-08-11,25.84,26.00,25.72,25.79,27873100,25.10
2014-08-08,25.46,25.67,25.30,25.66,22929500,24.98
2014-08-07,25.61,25.70,25.42,25.50,36167500,24.82
2014-08-06,25.13,25.57,25.09,25.44,47222600,24.76
2014-08-05,25.10,25.29,24.95,25.02,27694300,24.36
2014-08-04,25.33,25.42,25.10,25.27,28410300,24.60
2014-08-01,25.07,25.36,24.75,25.35,40198800,24.68
2014-07-31,25.53,25.56,25.15,25.15,37995200,24.48
2014-07-30,25.58,25.79,25.40,25.64,25838200,24.96
2014-07-29,25.57,25.72,25.45,25.45,22528900,24.77
2014-07-28,25.67,25.73,25.44,25.59,32980200,24.91
2014-07-25,25.97,25.99,25.73,25.79,24634100,25.10
2014-07-24,25.95,26.08,25.90,25.94,22010800,25.25
2014-07-23,26.07,26.09,25.91,25.91,32060800,25.22
2014-07-22,26.07,26.10,25.85,26.02,34534600,25.33
2014-07-21,26.33,26.33,25.72,25.98,59343000,25.29
2014-07-18,26.77,26.78,26.25,26.46,55403000,25.76
2014-07-17,26.92,26.98,26.60,26.61,37548900,25.90
2014-07-16,26.69,27.15,26.66,27.02,47071000,26.30
2014-07-15,26.75,26.80,26.55,26.61,41440200,25.90
2014-07-14,26.63,26.86,26.62,26.66,25273800,25.95
2014-07-11,26.19,26.55,26.12,26.55,35440200,25.84
2014-07-10,26.13,26.29,26.10,26.20,33238500,25.50
2014-07-09,26.43,26.43,26.26,26.32,37820500,25.62
2014-07-08,26.62,26.65,26.35,26.37,29105600,25.67
2014-07-07,26.80,26.84,26.68,26.75,25263000,26.04
2014-07-03,26.81,26.89,26.78,26.86,20513900,26.15
2014-07-02,26.35,26.65,26.34,26.61,21284100,25.90
2014-07-01,26.27,26.50,26.26,26.40,28064500,25.70
2014-06-30,26.44,26.45,26.22,26.28,29678100,25.58
2014-06-27,26.29,26.43,26.23,26.43,35155200,25.73
2014-06-26,26.46,26.46,26.20,26.29,23159000,25.59
2014-06-25,26.47,26.51,26.34,26.42,26261200,25.72
2014-06-24,26.66,26.88,26.51,26.58,26418900,25.87
2014-06-23,27.05,27.06,26.60,26.68,31244400,25.97
2014-06-20,27.02,27.04,26.87,26.97,49758200,26.25
2014-06-19,26.66,26.98,26.66,26.93,31605200,26.21
2014-06-18,26.88,26.94,26.69,26.89,26237300,25.96
2014-06-17,26.79,26.98,26.68,26.87,21298600,25.94
2014-06-16,26.95,26.97,26.75,26.82,26681100,25.89
2014-06-13,26.88,27.07,26.88,27.04,19131500,26.11
2014-06-12,27.10,27.16,26.89,26.96,25742600,26.03
2014-06-11,27.32,27.36,27.06,27.15,24722000,26.21
2014-06-10,27.31,27.46,27.24,27.41,21842400,26.46
2014-06-09,27.06,27.53,27.01,27.44,28282300,26.49
2014-06-06,26.79,27.24,26.76,27.18,33736800,26.24
2014-06-05,26.54,26.78,26.45,26.77,25041400,25.85
2014-06-04,26.74,26.74,26.54,26.55,19969800,25.63
2014-06-03,26.75,26.81,26.67,26.79,18641400,25.86
2014-06-02,26.71,26.85,26.61,26.83,17123500,25.90
2014-05-30,26.64,26.79,26.60,26.79,18933600,25.86
2014-05-29,26.69,26.74,26.55,26.74,15024700,25.82
2014-05-28,26.56,26.71,26.53,26.66,18205700,25.74
2014-05-27,26.55,26.63,26.45,26.57,18317800,25.65
2014-05-23,26.55,26.58,26.43,26.51,14833100,25.59
2014-05-22,26.42,26.57,26.31,26.51,15628700,25.59
2014-05-21,26.37,26.52,26.35,26.49,17443900,25.58
2014-05-20,26.61,26.62,26.15,26.30,23477100,25.39
2014-05-19,26.55,26.69,26.48,26.61,18129700,25.69
2014-05-16,26.49,26.68,26.37,26.67,28840900,25.75
2014-05-15,26.72,26.80,26.32,26.60,33783100,25.68
2014-05-14,26.91,26.96,26.67,26.76,20741600,25.84
2014-05-13,26.89,26.95,26.77,26.92,20482900,25.99
2014-05-12,26.58,26.86,26.51,26.85,23710800,25.92
2014-05-09,26.56,26.57,26.31,26.42,17437900,25.51
2014-05-08,26.48,26.60,26.30,26.44,20886900,25.53
2014-05-07,26.27,26.53,26.27,26.53,24319700,25.61
2014-05-06,26.51,26.53,26.19,26.19,25034200,25.29
2014-05-05,26.69,26.69,26.50,26.58,16589600,25.66
2014-05-02,26.77,26.87,26.66,26.68,23473500,25.76
2014-05-01,26.73,26.83,26.64,26.77,25779700,25.85
2014-04-30,26.80,26.90,26.65,26.89,29165100,25.96
2014-04-29,26.83,26.88,26.59,26.76,27676200,25.84
2014-04-28,26.72,26.85,26.53,26.78,34567000,25.86
2014-04-25,26.57,26.80,26.55,26.60,33750200,25.68
2014-04-24,26.44,26.64,26.23,26.46,25578100,25.55
2014-04-23,26.57,26.66,26.39,26.42,29567100,25.51
2014-04-22,26.70,26.77,26.57,26.58,27796600,25.66
2014-04-21,26.63,26.71,26.56,26.59,25131300,25.67
2014-04-17,26.47,26.76,26.45,26.56,69658600,25.64
2014-04-16,26.01,26.20,25.89,26.12,33496600,25.22
2014-04-15,25.67,25.89,25.58,25.82,30287300,24.93
2014-04-14,25.58,25.75,25.43,25.71,25067000,24.82
2014-04-11,25.51,25.76,25.43,25.43,37319900,24.55
2014-04-10,26.09,26.11,25.57,25.58,36293700,24.70
2014-04-09,25.86,25.96,25.59,25.95,25177500,25.05
2014-04-08,25.76,25.92,25.67,25.75,26915900,24.86
2014-04-07,25.95,26.04,25.74,25.85,30438900,24.96
2014-04-04,26.37,26.40,25.99,26.02,33140800,25.12
2014-04-03,26.15,26.26,26.05,26.23,22259400,25.32
2014-04-02,25.92,26.06,25.87,26.04,26403700,25.14
2014-04-01,25.83,25.99,25.75,25.87,28496000,24.98
2014-03-31,26.02,26.08,25.81,25.89,32088900,25.00
2014-03-28,25.90,26.02,25.78,25.88,29691400,24.99
2014-03-27,25.58,25.85,25.51,25.81,29636400,24.92
2014-03-26,25.80,25.92,25.60,25.62,31830100,24.74
2014-03-25,25.58,25.71,25.39,25.70,31154500,24.81
2014-03-24,25.49,25.53,25.20,25.41,31146600,24.53
2014-03-21,25.69,25.83,25.34,25.40,55158900,24.52
2014-03-20,25.37,25.37,25.12,25.27,35712300,24.40
2014-03-19,25.64,25.70,25.11,25.28,35246800,24.41
2014-03-18,25.52,25.73,25.47,25.65,23785100,24.76
2014-03-17,25.26,25.63,25.25,25.43,45614000,24.55
2014-03-14,25.25,25.38,25.09,25.11,29461300,24.24
2014-03-13,26.00,26.00,25.21,25.34,37865100,24.46
2014-03-12,25.68,25.83,25.63,25.76,23464100,24.87
2014-03-11,26.06,26.10,25.76,25.90,24863700,25.01
2014-03-10,26.12,26.13,25.84,26.04,22263500,25.14
2014-03-07,26.33,26.35,25.97,26.13,27284000,25.23
2014-03-06,26.06,26.28,26.02,26.22,34911100,25.31
2014-03-05,25.78,25.96,25.65,25.93,30128700,25.03
2014-03-04,25.52,25.73,25.46,25.65,36638400,24.76
2014-03-03,25.21,25.21,24.92,25.12,34210600,24.25
2014-02-28,25.54,25.69,25.31,25.47,29436800,24.59
2014-02-27,25.21,25.56,25.15,25.50,22813400,24.62
2014-02-26,25.33,25.36,25.10,25.30,29784400,24.43
2014-02-25,25.38,25.48,25.17,25.27,33090400,24.40
2014-02-24,25.02,25.45,24.96,25.29,38023300,24.42
2014-02-21,25.12,25.19,24.94,24.94,37146000,24.08
2014-02-20,25.31,25.32,25.02,25.12,32274900,24.25
2014-02-19,25.68,25.77,25.37,25.40,33893100,24.31
2014-02-18,26.01,26.04,25.65,25.65,29216000,24.55
2014-02-14,25.47,25.85,25.38,25.74,24928400,24.64
2014-02-13,25.23,25.44,25.11,25.44,32357200,24.35
2014-02-12,25.57,25.63,25.35,25.39,25227900,24.30
2014-02-11,25.21,25.52,25.16,25.43,32587400,24.34
2014-02-10,25.39,25.39,24.93,25.05,33004400,23.98
2014-02-07,25.20,25.28,25.00,25.19,34720900,24.11
2014-02-06,24.80,25.10,24.62,24.95,44724400,23.88
2014-02-05,24.46,24.64,24.32,24.52,40259700,23.47
2014-02-04,24.53,24.78,24.40,24.57,45856000,23.52
2014-02-03,25.13,25.21,24.32,24.35,75451400,23.31
2014-01-31,25.21,25.38,25.08,25.13,40334000,24.05
2014-01-30,25.50,25.59,25.33,25.50,30094200,24.41
2014-01-29,25.34,25.52,25.16,25.29,39629700,24.21
2014-01-28,25.33,25.62,25.30,25.46,50425800,24.37
2014-01-27,25.26,25.29,24.90,25.07,60548000,23.99
2014-01-24,25.57,25.59,24.95,24.95,95605000,23.88
2014-01-23,25.98,25.98,25.53,25.82,58047400,24.71
2014-01-22,26.30,26.31,25.99,25.99,48673300,24.88
2014-01-21,26.73,26.74,26.04,26.29,59938700,25.16
2014-01-17,26.88,26.92,26.28,26.58,97240600,25.44
2014-01-16,27.22,27.27,27.08,27.20,32648300,26.03
2014-01-15,27.15,27.40,27.01,27.34,31863300,26.17
2014-01-14,26.84,27.00,26.74,26.97,24945900,25.81
2014-01-13,26.98,27.10,26.68,26.73,34419200,25.58
2014-01-10,27.19,27.23,26.86,26.96,38828600,25.80
2014-01-09,27.33,27.36,26.93,27.22,31311400,26.05
2014-01-08,27.35,27.36,27.12,27.21,25868900,26.04
2014-01-07,27.48,27.49,27.21,27.29,24728000,26.12
2014-01-06,27.66,27.73,27.15,27.26,29356600,26.09
2014-01-03,27.52,27.60,27.41,27.48,27570800,26.30
2014-01-02,27.86,27.94,27.41,27.50,41453700,26.32
2013-12-31,27.90,28.09,27.83,28.03,30306700,26.83
2013-12-30,27.84,27.98,27.80,27.89,23832300,26.69
2013-12-27,27.84,27.94,27.76,27.83,18990700,26.64
2013-12-26,27.68,27.96,27.60,27.83,24765300,26.64
2013-12-24,27.38,27.66,27.36,27.61,15109700,26.43
2013-12-23,27.43,27.49,27.27,27.40,29903400,26.22
2013-12-20,27.27,27.47,27.02,27.36,78154800,26.19
2013-12-19,27.17,27.40,26.83,27.32,50735900,26.15
2013-12-18,27.03,27.47,26.84,27.41,55268800,26.02
2013-12-17,27.10,27.14,26.94,27.03,36632600,25.66
2013-12-16,26.94,27.09,26.87,26.98,40160000,25.62
2013-12-13,26.59,26.94,26.51,26.84,39833700,25.48
2013-12-12,26.50,26.70,26.48,26.54,30960200,25.20
2013-12-11,27.11,27.13,26.54,26.58,40161400,25.24
2013-12-10,27.09,27.39,27.07,27.14,30864700,25.77
2013-12-09,26.93,27.33,26.88,27.19,30725600,25.81
2013-12-06,26.77,26.98,26.68,26.94,25347300,25.58
2013-12-05,26.63,26.64,26.35,26.45,28455400,25.11
2013-12-04,26.34,26.66,26.20,26.64,44947100,25.29
2013-12-03,26.60,26.60,26.34,26.56,32745800,25.22
2013-12-02,26.65,26.74,26.56,26.66,34650700,25.31
2013-11-29,26.75,26.87,26.63,26.66,21405900,25.31
2013-11-27,26.83,26.90,26.75,26.83,22707700,25.47
2013-11-26,26.72,26.95,26.72,26.78,36551000,25.43
2013-11-25,27.14,27.17,26.73,26.73,32335400,25.38
2013-11-22,26.87,27.09,26.86,27.08,22047800,25.71
2013-11-21,27.02,27.02,26.76,26.91,30361500,25.55
2013-11-20,26.99,27.17,26.88,26.96,30286400,25.60
2013-11-19,27.13,27.33,26.92,27.03,35722000,25.66
2013-11-18,27.28,27.50,27.11,27.22,39084100,25.84
2013-11-15,27.01,27.43,26.97,27.20,51698500,25.82
2013-11-14,27.15,27.20,26.86,26.99,32454600,25.62
2013-11-13,26.97,27.15,26.75,27.15,34393600,25.78
2013-11-12,26.92,27.14,26.81,27.05,37560200,25.68
2013-11-11,27.02,27.04,26.89,27.01,23888300,25.64
2013-11-08,26.42,27.06,26.40,27.05,37708900,25.68
2013-11-07,26.94,27.19,26.60,26.60,59541600,25.25
2013-11-06,26.47,26.98,26.45,26.90,58658800,25.54
2013-11-05,26.32,26.52,26.26,26.42,24897500,25.08
2013-11-04,26.59,26.59,26.31,26.43,28166100,25.09
2013-11-01,26.05,26.64,26.03,26.54,55634500,25.20
2013-10-31,26.35,26.44,26.12,26.14,42852500,24.82
2013-10-30,26.29,26.48,26.19,26.37,39840400,25.04
2013-10-29,26.19,26.30,26.07,26.21,38436000,24.88
2013-10-28,25.88,26.16,25.76,26.09,31952000,24.77
2013-10-25,26.07,26.08,25.80,25.88,27373400,24.57
2013-10-24,25.84,26.02,25.67,25.94,34619100,24.63
2013-10-23,25.99,26.00,25.64,25.70,39545800,24.40
2013-10-22,26.19,26.24,25.98,26.02,43352900,24.70
2013-10-21,25.87,26.35,25.79,26.14,60782400,24.82
2013-10-18,25.21,25.75,25.09,25.55,98507300,24.26
2013-10-17,24.38,24.68,24.23,24.68,45442400,23.43
2013-10-16,24.35,24.40,24.13,24.36,30230600,23.13
2013-10-15,24.27,24.45,24.15,24.19,28367200,22.97
2013-10-14,24.21,24.38,24.16,24.38,22026900,23.15
2013-10-11,24.32,24.49,24.20,24.40,34178400,23.17
2013-10-10,23.90,24.25,23.82,24.25,38175500,23.02
2013-10-09,23.84,23.84,23.50,23.57,35095500,22.38
2013-10-08,23.92,23.92,23.67,23.67,42390800,22.47
2013-10-07,23.84,24.13,23.80,23.94,28981600,22.73
2013-10-04,24.18,24.18,23.90,24.05,33307300,22.83
2013-10-03,24.22,24.25,23.84,24.10,37472200,22.88
2013-10-02,24.14,24.35,24.05,24.33,34224600,23.10
2013-10-01,23.94,24.22,23.90,24.17,28985200,22.95
2013-09-30,23.88,24.08,23.82,23.89,35343600,22.68
2013-09-27,24.10,24.10,23.94,24.05,25753800,22.83
2013-09-26,24.30,24.51,23.96,24.25,34259500,23.02
2013-09-25,24.30,24.48,24.20,24.23,29448200,23.00
2013-09-24,24.22,24.54,24.22,24.32,33024300,23.09
2013-09-23,24.20,24.38,24.15,24.28,41414600,23.05
2013-09-20,24.55,24.56,24.00,24.01,67953000,22.80
2013-09-19,24.80,24.89,24.40,24.46,49713200,23.22
2013-09-18,24.47,24.91,24.40,24.86,51092000,23.42
2013-09-17,24.13,24.47,24.11,24.45,35810200,23.04
2013-09-16,24.06,24.23,23.93,24.14,36741200,22.74
2013-09-13,23.77,23.90,23.75,23.78,19071500,22.40
2013-09-12,24.16,24.20,23.77,23.85,30677600,22.47
2013-09-11,23.95,24.09,23.72,24.09,34603600,22.70
2013-09-10,23.67,23.94,23.62,23.87,35717800,22.49
2013-09-09,23.25,23.46,23.18,23.39,28181800,22.04
2013-09-06,23.15,23.38,22.96,23.16,36731500,21.82
2013-09-05,23.34,23.35,23.09,23.16,30302300,21.82
2013-09-04,22.99,23.18,22.96,23.17,31629800,21.83
2013-09-03,23.31,23.45,22.92,23.06,52049800,21.73
2013-08-30,23.44,23.50,23.04,23.14,46275600,21.80
2013-08-29,23.16,23.30,23.09,23.11,22104600,21.77
2013-08-28,23.16,23.40,23.16,23.20,28862600,21.86
2013-08-27,23.36,23.39,23.11,23.18,51392900,21.84
2013-08-26,23.74,23.79,23.56,23.61,25948900,22.24
2013-08-23,23.83,23.85,23.64,23.78,20690400,22.40
2013-08-22,23.66,23.80,23.61,23.78,31033000,22.40
2013-08-21,23.72,23.79,23.56,23.61,31897000,22.24
2013-08-20,23.77,23.85,23.63,23.72,30451500,22.35
2013-08-19,23.90,23.96,23.76,23.85,32219000,22.47
2013-08-16,23.88,24.05,23.86,23.95,36315500,22.56
2013-08-15,23.97,24.26,23.92,24.00,39962300,22.61
2013-08-14,24.20,24.29,24.05,24.07,27983800,22.68
2013-08-13,24.30,24.30,24.10,24.20,28533700,22.80
2013-08-12,24.14,24.30,24.06,24.27,27365900,22.87
2013-08-09,24.34,24.44,24.21,24.25,20763500,22.85
2013-08-08,24.47,24.54,24.22,24.33,22372500,22.92
2013-08-07,24.21,24.34,24.09,24.34,27971600,22.93
2013-08-06,24.49,24.50,24.25,24.31,22911500,22.90
2013-08-05,24.57,24.60,24.49,24.52,17971600,23.10
2013-08-02,24.52,24.70,24.40,24.70,25721400,23.27
2013-08-01,24.60,24.87,24.52,24.62,31937700,23.20
2013-07-31,24.57,24.69,24.36,24.37,38954900,22.96
2013-07-30,24.57,24.64,24.40,24.48,31201500,23.06
2013-07-29,24.53,24.60,24.46,24.49,25588600,23.07
2013-07-26,24.65,24.66,24.50,24.65,31115200,23.22
2013-07-25,24.61,24.69,24.52,24.69,29951700,23.26
2013-07-24,24.79,24.84,24.56,24.62,27485000,23.20
2013-07-23,24.87,24.88,24.63,24.71,32553000,23.28
2013-07-22,24.77,24.92,24.73,24.86,41560800,23.42
2013-07-19,24.21,24.95,24.10,24.72,103708900,23.29
2013-07-18,23.60,23.94,23.56,23.63,41438200,22.26
2013-07-17,23.54,23.61,23.43,23.54,26858500,22.18
2013-07-16,23.66,23.67,23.34,23.43,38192400,22.07
2013-07-15,23.73,23.74,23.56,23.63,35853500,22.26
2013-07-12,23.99,24.00,23.59,23.76,33257700,22.39
2013-07-11,23.91,23.96,23.63,23.94,32618400,22.56
2013-07-10,23.72,23.73,23.36,23.54,28457100,22.18
2013-07-09,23.52,23.80,23.51,23.62,31541400,22.25
2013-07-08,23.36,23.53,23.27,23.32,35481100,21.97
2013-07-05,23.17,23.24,22.95,23.24,22688900,21.90
2013-07-03,22.83,22.98,22.76,22.91,21448500,21.58
2013-07-02,23.27,23.34,22.88,22.90,47571200,21.58
2013-07-01,23.21,23.64,23.19,23.34,35784800,21.99
2013-06-28,23.32,23.44,23.16,23.19,45923200,21.85
2013-06-27,23.41,23.48,23.26,23.32,30867900,21.97
2013-06-26,23.43,23.44,23.02,23.25,32531700,21.91
2013-06-25,23.17,23.25,22.94,23.11,36569100,21.77
2013-06-24,23.12,23.15,22.76,22.93,48760800,21.60
2013-06-21,23.58,23.64,23.21,23.36,65025200,22.01
2013-06-20,23.63,23.69,23.20,23.25,62733200,21.91
2013-06-19,24.20,24.35,23.98,23.98,46082200,22.41
2013-06-18,23.83,24.45,23.77,24.33,72766900,22.74
2013-06-17,23.75,23.85,23.65,23.77,39278300,22.22
2013-06-14,23.68,23.75,23.46,23.52,27846000,21.98
2013-06-13,23.45,23.79,23.34,23.68,34930500,22.13
2013-06-12,23.70,23.73,23.42,23.50,33842000,21.97
2013-06-11,23.49,23.69,23.48,23.58,36183000,22.04
2013-06-10,23.88,23.92,23.64,23.78,41626500,22.23
2013-06-07,23.54,23.95,23.47,23.86,49041200,22.30
2013-06-06,23.25,23.39,23.10,23.38,42677500,21.85
2013-06-05,23.55,23.58,23.21,23.32,44756200,21.80
2013-06-04,23.59,23.76,23.41,23.66,38701300,22.11
2013-06-03,23.37,23.78,23.32,23.64,45218400,22.10
2013-05-31,23.59,23.79,23.31,23.32,49247600,21.80
2013-05-30,23.58,23.76,23.50,23.60,29347100,22.06
2013-05-29,23.42,23.70,23.40,23.64,39236500,22.10
2013-05-28,23.77,23.84,23.58,23.60,47323000,22.06
2013-05-24,23.50,23.67,23.49,23.53,41015200,21.99
2013-05-23,23.52,23.75,23.45,23.66,44383600,22.11
2013-05-22,23.78,24.13,23.75,23.86,68514400,22.30
2013-05-21,23.59,23.78,23.59,23.66,33815000,22.11
2013-05-20,23.46,23.58,23.43,23.57,32884800,22.03
2013-05-17,23.27,23.48,23.20,23.46,41037700,21.93
2013-05-16,23.10,23.35,23.10,23.27,33023300,21.75
2013-05-15,23.04,23.25,22.91,23.24,40153000,21.72
2013-05-14,22.85,23.07,22.81,23.01,39592300,21.51
2013-05-13,22.86,22.88,22.62,22.85,30283800,21.36
2013-05-10,22.77,22.91,22.59,22.90,35117300,21.40
2013-05-09,22.99,23.10,22.69,22.78,29974300,21.29
2013-05-08,22.68,23.02,22.62,23.01,39977300,21.51
2013-05-07,22.69,22.79,22.62,22.68,28211700,21.20
2013-05-06,22.56,22.64,22.32,22.58,28563900,21.11
2013-05-03,22.57,22.85,22.55,22.57,45523300,21.10
2013-05-02,22.25,22.32,22.15,22.32,27651500,20.86
2013-05-01,22.10,22.35,22.10,22.15,39201600,20.70
2013-04-30,22.29,22.38,22.21,22.29,34054800,20.83
2013-04-29,22.31,22.32,22.00,22.27,36531800,20.82
2013-04-26,21.98,22.40,21.97,22.21,47012500,20.76
2013-04-25,22.21,22.23,21.91,21.95,41462900,20.52
2013-04-24,21.69,22.03,21.65,21.96,51506700,20.53
2013-04-23,21.55,21.69,21.36,21.50,65489600,20.10
2013-04-22,21.67,21.68,21.11,21.35,87828900,19.96
2013-04-19,21.94,22.03,21.61,21.75,108837900,20.33
2013-04-18,22.76,22.85,22.57,22.67,41170900,21.19
2013-04-17,22.96,23.03,22.65,22.76,42672900,21.27
2013-04-16,23.07,23.10,22.90,23.10,36016700,21.59
2013-04-15,23.28,23.30,22.81,22.81,46453800,21.32
2013-04-12,23.49,23.59,23.33,23.46,27234300,21.93
2013-04-11,23.55,23.72,23.43,23.59,27084400,22.05
2013-04-10,23.10,23.65,23.06,23.58,39772300,22.04
2013-04-09,23.25,23.25,22.90,23.06,31668200,21.55
2013-04-08,23.05,23.12,22.83,23.12,30493600,21.61
2013-04-05,22.80,22.94,22.76,22.93,31402200,21.43
2013-04-04,23.01,23.13,22.96,23.08,30472100,21.57
2013-04-03,23.38,23.40,22.92,23.00,52570300,21.50
2013-04-02,23.17,23.37,23.10,23.34,29180100,21.82
2013-04-01,23.03,23.10,22.97,23.08,27449700,21.57
2013-03-28,23.14,23.20,22.99,23.12,31151000,21.61
2013-03-27,23.02,23.14,22.85,23.10,27492500,21.59
2013-03-26,23.27,23.30,23.01,23.12,32353500,21.61
2013-03-25,23.45,23.48,23.05,23.24,41684400,21.72
2013-03-22,23.32,23.40,23.28,23.37,30606100,21.84
2013-03-21,23.42,23.60,23.29,23.29,38543900,21.77
2013-03-20,23.73,23.80,23.33,23.46,39254000,21.93
2013-03-19,23.30,23.36,23.17,23.32,36150200,21.80
2013-03-18,23.17,23.35,23.13,23.25,33700000,21.73
2013-03-15,23.44,23.72,23.36,23.44,58857200,21.91
2013-03-14,23.55,23.76,23.51,23.69,34629800,22.14
2013-03-13,23.44,23.52,23.40,23.49,24152400,21.96
2013-03-12,23.59,23.60,23.33,23.41,36593000,21.88
2013-03-11,23.69,23.75,23.45,23.62,34947200,22.08
2013-03-08,23.86,23.90,23.68,23.77,28952100,22.22
2013-03-07,23.70,23.83,23.67,23.68,22955700,22.13
2013-03-06,23.84,23.84,23.67,23.67,31539100,22.12
2013-03-05,23.46,23.71,23.44,23.59,35728000,22.05
2013-03-04,23.15,23.28,23.03,23.27,25457800,21.75
2013-03-01,23.02,23.34,23.00,23.19,41226900,21.68
2013-02-28,23.37,23.46,23.20,23.22,39714600,21.70
2013-02-27,23.02,23.40,23.00,23.37,29676400,21.84
2013-02-26,22.97,23.15,22.91,23.05,41316300,21.54
2013-02-25,23.50,23.53,22.81,22.81,51619800,21.32
2013-02-22,23.35,23.45,23.23,23.39,27836300,21.86
2013-02-21,23.18,23.35,23.12,23.26,47811200,21.74
2013-02-20,23.71,23.75,23.35,23.41,38107400,21.70
2013-02-19,23.42,23.75,23.41,23.75,41219000,22.02
2013-02-15,23.48,23.55,23.23,23.29,39283000,21.59
2013-02-14,23.25,23.49,23.11,23.41,53996500,21.70
2013-02-13,23.11,23.48,23.04,23.39,84926900,21.69
2013-02-12,22.48,22.65,22.48,22.58,34297500,20.93
2013-02-11,22.49,22.51,22.35,22.45,19738700,20.81
2013-02-08,22.50,22.56,22.45,22.50,24424600,20.86
2013-02-07,22.50,22.51,22.27,22.48,38325900,20.84
2013-02-06,22.47,22.50,22.31,22.44,42985800,20.80
2013-02-05,22.48,22.62,22.45,22.54,30917700,20.90
2013-02-04,22.41,22.49,22.28,22.31,35836600,20.68
2013-02-01,22.43,22.64,22.32,22.62,43840300,20.97
2013-01-31,22.21,22.40,22.18,22.28,34427700,20.66
2013-01-30,22.52,22.55,22.23,22.23,36200400,20.61
2013-01-29,22.49,22.58,22.40,22.50,34148000,20.86
2013-01-28,22.44,22.54,22.26,22.50,49558400,20.86
2013-01-25,22.28,22.31,22.11,22.29,41919800,20.67
2013-01-24,21.96,22.19,21.95,22.05,46991100,20.44
2013-01-23,21.98,22.03,21.75,21.94,47228500,20.34
2013-01-22,22.18,22.20,21.90,22.01,55165800,20.41
2013-01-18,21.94,22.19,21.59,22.04,113079400,20.43
2013-01-17,21.22,21.54,21.12,21.30,63851700,19.75
2013-01-16,21.15,21.20,21.06,21.12,38932100,19.58
2013-01-15,21.04,21.21,21.01,21.20,26551000,19.65
2013-01-14,21.18,21.24,21.07,21.12,31715900,19.58
2013-01-11,21.22,21.24,21.02,21.13,41839700,19.59
2013-01-10,21.04,21.23,20.96,21.17,33348200,19.63
2013-01-09,21.04,21.07,20.93,20.95,28540500,19.42
2013-01-08,21.10,21.12,20.68,20.90,40045500,19.38
2013-01-07,21.16,21.22,20.96,21.13,32746700,19.59
2013-01-04,21.21,21.26,21.12,21.20,29802600,19.65
2013-01-03,21.48,21.49,21.05,21.10,48509100,19.56
2013-01-02,21.51,21.54,21.20,21.34,46089500,19.78
2012-12-31,20.29,21.00,20.26,20.99,58785000,19.46
2012-12-28,20.45,20.71,20.43,20.44,32403400,18.95
2012-12-27,20.80,20.87,20.42,20.69,38330700,19.18
2012-12-26,20.81,20.94,20.71,20.77,28557100,19.26
2012-12-24,20.79,20.96,20.75,20.82,15097200,19.30
2012-12-21,20.84,20.99,20.56,20.88,80833800,19.36
2012-12-20,20.91,21.24,20.87,21.05,50831400,19.52
2012-12-19,21.64,21.66,20.97,21.01,92330700,19.30
2012-12-18,21.85,21.91,21.41,21.69,81119200,19.93
2012-12-17,21.69,21.95,21.69,21.93,48483700,20.15
2012-12-14,21.61,21.76,21.55,21.62,47536600,19.86
2012-12-13,21.74,21.92,21.55,21.62,33966000,19.86
2012-12-12,21.61,21.95,21.57,21.78,42413600,20.01
2012-12-11,21.48,21.75,21.36,21.51,45757200,19.76
2012-12-10,21.43,21.50,21.36,21.39,27604300,19.65
2012-12-07,21.44,21.48,21.24,21.46,33548600,19.72
2012-12-06,21.20,21.39,21.08,21.37,32751200,19.63
2012-12-05,20.91,21.36,20.86,21.23,46466500,19.50
2012-12-04,20.87,21.01,20.71,20.86,36817200,19.16
2012-12-03,21.18,21.23,20.80,20.82,29981900,19.13
2012-11-30,21.14,21.26,21.04,21.13,37857000,19.41
2012-11-29,21.24,21.36,20.95,21.13,27632800,19.41
2012-11-28,20.75,21.15,20.50,21.14,34782700,19.42
2012-11-27,21.04,21.20,20.85,20.87,33001700,19.17
2012-11-26,20.88,21.07,20.87,21.06,47741300,19.35
2012-11-23,20.81,21.04,20.73,21.04,35456500,19.33
2012-11-21,20.70,20.74,20.57,20.68,41020400,19.00
2012-11-20,20.67,20.69,20.37,20.62,26845900,18.94
2012-11-19,20.41,20.72,20.39,20.66,38283400,18.98
2012-11-16,20.10,20.19,19.87,20.15,45287500,18.51
2012-11-15,19.90,20.23,19.90,20.06,51760300,18.43
2012-11-14,20.73,20.75,19.95,20.01,65539500,18.38
2012-11-13,20.60,20.95,20.57,20.68,41073300,19.00
2012-11-12,21.04,21.14,20.88,20.89,21816400,19.19
2012-11-09,20.76,21.30,20.70,21.00,40306800,19.29
2012-11-08,21.16,21.19,20.88,20.89,40770700,19.19
2012-11-07,21.36,21.52,21.07,21.13,45253400,19.41
2012-11-06,21.51,21.78,21.45,21.59,32733200,19.84
2012-11-05,21.20,21.47,21.20,21.41,30000100,19.67
2012-11-02,21.53,21.68,21.26,21.31,47475200,19.58
2012-11-01,21.03,21.39,21.02,21.34,46231300,19.61
2012-10-31,21.26,21.32,20.97,21.06,39179300,19.35
2012-10-26,21.19,21.40,21.07,21.11,42827400,19.39
2012-10-25,21.50,21.57,21.03,21.26,45769600,19.53
2012-10-24,21.43,21.46,21.24,21.26,42295500,19.53
2012-10-23,21.35,21.40,21.20,21.28,56297300,19.55
2012-10-22,21.86,21.95,21.25,21.70,86735100,19.94
2012-10-19,22.51,22.53,21.87,22.03,107879900,20.24
2012-10-18,22.81,23.08,22.80,22.81,43140700,20.96
2012-10-17,22.77,22.92,22.72,22.91,28272500,21.05
2012-10-16,22.79,22.88,22.57,22.64,35668800,20.80
2012-10-15,22.54,22.70,22.49,22.64,29578600,20.80
2012-10-12,22.58,22.71,22.41,22.48,32954600,20.65
2012-10-11,22.59,22.71,22.48,22.51,24161800,20.68
2012-10-10,22.61,22.74,22.41,22.43,32784100,20.61
2012-10-09,22.94,22.97,22.60,22.62,39176000,20.78
2012-10-08,22.87,22.99,22.85,22.92,24202200,21.06
2012-10-05,23.04,23.18,23.00,23.12,38312500,21.24
2012-10-04,22.95,23.05,22.77,22.95,40344600,21.08
2012-10-03,22.86,22.98,22.72,22.91,32929400,21.05
2012-10-02,22.93,22.99,22.71,22.79,45297400,20.94
2012-10-01,22.73,23.00,22.71,22.81,42550700,20.96
2012-09-28,22.77,22.96,22.62,22.71,70926100,20.86
2012-09-27,22.24,22.86,22.13,22.73,67300400,20.88
2012-09-26,22.16,22.25,22.07,22.10,41123300,20.30
2012-09-25,22.39,22.67,22.30,22.31,47039200,20.50
2012-09-24,22.40,22.45,22.30,22.36,36799800,20.54
2012-09-21,22.55,22.69,22.46,22.53,66551700,20.70
2012-09-20,22.19,22.47,22.12,22.43,43677000,20.61
2012-09-19,22.30,22.49,22.25,22.43,40462600,20.45
2012-09-18,21.99,22.24,21.96,22.24,38831200,20.28
2012-09-17,21.93,22.05,21.90,22.05,79283200,20.10
2012-09-14,22.20,22.37,21.98,22.11,100148400,20.16
2012-09-13,21.77,22.24,21.75,22.02,111794200,20.08
2012-09-12,21.67,21.93,21.66,21.89,43006000,19.96
2012-09-11,21.49,21.69,21.40,21.59,33593100,19.69
2012-09-10,21.48,21.65,21.43,21.48,33672300,19.58
2012-09-07,21.32,21.59,21.30,21.59,36379800,19.69
2012-09-06,20.87,21.32,20.85,21.31,53178600,19.43
2012-09-05,20.55,20.77,20.51,20.65,33033500,18.83
2012-09-04,20.63,20.69,20.48,20.51,38173600,18.70
2012-08-31,20.76,20.83,20.61,20.71,29679000,18.88
2012-08-30,20.72,20.78,20.62,20.64,21237800,18.82
2012-08-29,20.82,20.95,20.81,20.82,19925800,18.98
2012-08-28,20.76,20.92,20.76,20.81,25912400,18.97
2012-08-27,20.82,20.95,20.79,20.85,28775600,19.01
2012-08-24,20.59,20.90,20.55,20.80,29338200,18.96
2012-08-23,20.74,20.79,20.63,20.64,36538800,18.82
2012-08-22,20.77,20.87,20.71,20.78,28016800,18.95
2012-08-21,20.97,21.05,20.80,20.85,30438800,19.01
2012-08-20,20.95,21.02,20.83,20.93,27385500,19.08
2012-08-17,21.02,21.05,20.94,21.00,30032500,19.15
2012-08-16,20.87,21.14,20.82,21.05,33598000,19.19
2012-08-15,20.86,21.03,20.79,20.96,28870100,19.11
2012-08-14,21.08,21.11,20.90,20.94,30095000,19.09
2012-08-13,21.04,21.06,20.88,20.99,26873600,19.14
2012-08-10,21.00,21.10,20.94,21.10,24419100,19.24
2012-08-09,20.94,21.12,20.94,21.06,31159700,19.20
2012-08-08,21.05,21.09,20.90,21.01,32345900,19.16
2012-08-07,21.14,21.19,21.09,21.12,31115300,19.26
2012-08-06,20.97,21.18,20.90,20.97,34159500,19.12
2012-08-03,20.82,21.00,20.77,20.96,37891500,19.11
2012-08-02,20.52,20.70,20.20,20.52,44000400,18.71
2012-08-01,20.86,20.95,20.71,20.73,35734300,18.90
2012-07-31,20.75,20.89,20.75,20.75,38328400,18.92
2012-07-30,20.79,20.91,20.69,20.80,44993600,18.96
2012-07-27,20.63,21.00,20.56,20.92,80268300,19.07
2012-07-26,20.20,20.70,20.16,20.56,57275600,18.75
2012-07-25,20.06,20.16,19.98,20.00,42587700,18.24
2012-07-24,20.06,20.09,19.74,19.97,54891100,18.21
2012-07-23,19.56,20.13,19.52,20.09,61493400,18.32
2012-07-20,19.89,20.37,19.45,19.87,116062500,18.12
2012-07-19,19.94,19.94,19.64,19.80,41939000,18.05
2012-07-18,19.65,19.86,19.59,19.84,39285100,18.09
2012-07-17,19.64,19.85,19.43,19.72,51954000,17.98
2012-07-16,19.51,19.61,19.43,19.59,35770700,17.86
2012-07-13,19.51,19.87,19.46,19.77,32421400,18.03
2012-07-12,19.50,19.64,19.36,19.44,50188200,17.72
2012-07-11,19.68,19.79,19.54,19.68,42764700,17.94
2012-07-10,20.04,20.07,19.50,19.62,54590600,17.89
2012-07-09,19.99,20.04,19.91,20.04,32978200,18.27
2012-07-06,20.16,20.26,19.95,20.00,56250900,18.24
2012-07-05,20.34,20.48,20.29,20.33,29047400,18.54
2012-07-03,20.38,20.50,20.33,20.43,21247400,18.63
2012-07-02,20.74,20.82,20.28,20.49,61711900,18.68
2012-06-29,20.42,20.84,20.42,20.84,73022200,19.00
2012-06-28,19.92,20.20,19.87,20.20,56870000,18.42
2012-06-27,19.91,20.19,19.89,20.13,53791900,18.35
2012-06-26,19.54,19.90,19.51,19.80,58736000,18.05
2012-06-25,19.48,19.60,19.29,19.52,44663800,17.80
2012-06-22,19.68,19.91,19.51,19.81,51384500,18.06
2012-06-21,19.99,20.07,19.46,19.53,60929300,17.81
2012-06-20,20.00,20.15,19.85,20.10,46737700,18.17
2012-06-19,19.87,20.14,19.85,20.00,43182200,18.08
2012-06-18,19.88,19.98,19.75,19.75,41970000,17.86
2012-06-15,19.87,20.00,19.75,20.00,59794200,18.08
2012-06-14,19.36,19.77,19.24,19.72,62338600,17.78
2012-06-13,19.25,19.54,19.20,19.37,40217500,17.46
2012-06-12,19.16,19.48,19.09,19.48,47101300,17.56
2012-06-11,19.35,19.43,19.07,19.11,51450900,17.23
2012-06-08,18.98,19.25,18.90,19.20,107933500,17.31
2012-06-07,19.09,19.20,18.90,19.00,139352500,17.13
2012-06-06,18.39,18.88,18.31,18.88,42885200,17.02
2012-06-05,18.08,18.30,18.02,18.24,38441700,16.44
2012-06-04,18.44,18.51,18.05,18.15,66592500,16.36
2012-06-01,18.82,18.99,18.41,18.54,60939500,16.71
2012-05-31,19.01,19.22,18.87,19.09,49032600,17.21
2012-05-30,19.19,19.20,18.99,19.04,41837800,17.17
2012-05-29,19.29,19.43,19.20,19.35,35631900,17.44
2012-05-25,19.29,19.42,19.12,19.20,26847600,17.31
2012-05-24,19.15,19.39,19.02,19.25,41881400,17.35
2012-05-23,19.12,19.21,18.75,19.18,63500000,17.29
2012-05-22,19.16,19.29,19.06,19.18,47187700,17.29
2012-05-21,18.99,19.19,18.95,19.12,38606600,17.24
2012-05-18,18.95,19.16,18.85,18.95,61137200,17.08
2012-05-17,18.95,19.13,18.87,18.88,52158100,17.02
2012-05-16,18.89,19.26,18.71,19.00,85013500,17.13
2012-05-15,18.55,18.67,18.32,18.40,47564600,16.59
2012-05-14,18.82,18.84,18.55,18.60,46978300,16.77
2012-05-11,18.92,19.27,18.91,19.01,26285200,17.14
2012-05-10,19.12,19.23,19.01,19.09,35334500,17.21
2012-05-09,19.00,19.04,18.74,18.91,61703600,17.05
2012-05-08,19.23,19.33,19.02,19.25,40295400,17.35
2012-05-07,19.15,19.48,19.14,19.32,35751000,17.42
2012-05-04,19.56,19.59,19.25,19.34,34799000,17.44
2012-05-03,19.80,19.80,19.57,19.61,24201100,17.68
2012-05-02,19.72,19.78,19.52,19.77,33665400,17.82
2012-05-01,19.58,19.95,19.46,19.80,35001200,17.85
2012-04-30,19.68,19.72,19.44,19.58,32875200,17.65
2012-04-27,19.69,19.87,19.60,19.78,37395600,17.83
2012-04-26,19.43,19.71,19.40,19.62,34585100,17.69
2012-04-25,19.77,19.81,19.42,19.45,48348500,17.53
2012-04-24,19.19,19.60,19.11,19.54,49566300,17.62
2012-04-23,19.06,19.12,18.94,19.07,52042900,17.19
2012-04-20,19.43,19.64,19.25,19.36,67930300,17.45
2012-04-19,19.17,19.25,18.97,19.14,52169000,17.26
2012-04-18,19.23,19.34,19.04,19.10,33331400,17.22
2012-04-17,19.03,19.36,18.92,19.34,35520200,17.44
2012-04-16,18.98,19.13,18.85,18.90,30059900,17.04
2012-04-13,19.18,19.18,18.86,18.88,40312700,17.02
2012-04-12,19.01,19.32,18.96,19.30,28215500,17.40
2012-04-11,19.02,19.15,18.98,19.01,37828100,17.14
2012-04-10,19.12,19.13,18.70,18.74,54450400,16.89
2012-04-09,19.10,19.27,19.07,19.20,36361300,17.31
2012-04-05,19.61,19.71,19.46,19.49,39963800,17.57
2012-04-04,19.65,19.81,19.62,19.74,43693100,17.80
2012-04-03,19.97,20.02,19.80,19.96,43797800,17.99
2012-04-02,20.03,20.11,19.90,20.02,44169100,18.05
2012-03-30,20.07,20.13,19.95,20.07,40966700,18.09
2012-03-29,19.82,19.97,19.71,19.95,40663100,17.99
2012-03-28,20.02,21.00,19.77,20.01,55431200,18.04
2012-03-27,20.12,20.14,20.01,20.04,38321000,18.07
2012-03-26,19.98,20.11,19.92,20.05,42963600,18.08
2012-03-23,19.79,19.91,19.70,19.78,34212300,17.83
2012-03-22,19.95,19.96,19.69,19.85,50758900,17.90
2012-03-21,20.16,20.32,20.04,20.07,51101600,18.09
2012-03-20,20.02,20.21,19.98,20.07,47535600,18.09
2012-03-19,20.08,20.36,20.06,20.21,42727200,18.22
2012-03-16,20.26,20.30,20.01,20.20,79237400,18.21
2012-03-15,19.87,20.20,19.86,20.16,76328200,18.17
2012-03-14,19.63,19.89,19.58,19.79,71352600,17.84
2012-03-13,19.20,19.66,19.09,19.59,63925200,17.66
2012-03-12,19.09,19.19,19.04,19.13,35349400,17.25
2012-03-09,19.02,19.18,18.92,19.04,37479800,17.17
2012-03-08,18.98,19.09,18.92,19.03,35984900,17.16
2012-03-07,18.58,18.85,18.55,18.77,54451200,16.92
2012-03-06,18.60,18.61,18.32,18.42,56249000,16.61
2012-03-05,18.95,18.98,18.73,18.85,35572600,16.99
2012-03-02,19.14,19.14,18.90,18.97,36230500,17.10
2012-03-01,19.15,19.19,19.03,19.12,37334400,17.24
2012-02-29,19.18,19.25,19.01,19.05,44658100,17.17
2012-02-28,19.12,19.19,18.99,19.16,35022700,17.27
2012-02-27,19.02,19.16,18.98,19.07,37521900,17.19
2012-02-24,19.36,19.37,19.14,19.24,23924800,17.35
2012-02-23,19.07,19.37,19.00,19.31,45628400,17.41
2012-02-22,19.43,19.47,19.18,19.39,40878800,17.33
2012-02-21,19.42,19.50,19.32,19.41,41924200,17.35
2012-02-17,19.18,19.32,19.11,19.28,58076800,17.23
2012-02-16,18.86,19.03,18.80,19.01,40510700,16.99
2012-02-15,19.01,19.02,18.70,18.76,41438800,16.76
2012-02-14,18.93,19.09,18.80,18.94,39229400,16.93
2012-02-13,19.03,19.08,18.90,19.07,104299100,17.04
2012-02-10,18.99,19.01,18.77,18.88,109544800,16.87
2012-02-09,19.31,19.35,19.11,19.13,44183500,17.10
2012-02-08,19.19,19.31,19.08,19.24,33680800,17.19
2012-02-07,19.02,19.20,18.91,19.18,36040900,17.14
2012-02-06,18.99,19.15,18.95,19.05,42735600,17.02
2012-02-03,19.00,19.10,18.92,19.02,44877800,17.00
2012-02-02,18.85,18.93,18.70,18.75,37813000,16.76
2012-02-01,18.94,19.06,18.75,18.77,52016900,16.77
2012-01-31,18.98,19.01,18.69,18.71,46240600,16.72
2012-01-30,18.83,18.93,18.70,18.90,37731100,16.89
2012-01-27,19.00,19.13,18.92,19.03,32611800,17.01
2012-01-26,19.26,19.27,18.98,19.07,42493500,17.04
2012-01-25,18.83,19.16,18.79,19.13,51250200,17.10
2012-01-24,18.84,18.86,18.75,18.84,39736700,16.84
2012-01-23,19.09,19.24,18.90,18.94,50584600,16.93
2012-01-20,18.81,19.20,18.68,19.15,92432300,17.11
2012-01-19,19.03,19.19,18.93,19.15,53907600,17.11
2012-01-18,18.58,19.05,18.56,19.02,52912600,17.00
2012-01-17,18.99,19.10,18.68,18.74,49206800,16.75
2012-01-13,18.78,18.84,18.60,18.84,42037300,16.84
2012-01-12,18.96,19.00,18.76,18.93,38957800,16.92
2012-01-11,18.55,18.95,18.50,18.88,47868300,16.87
2012-01-10,19.01,19.05,18.62,18.72,59344400,16.73
2012-01-09,18.74,18.88,18.56,18.86,46987400,16.85
2012-01-06,18.73,18.79,18.56,18.65,51069400,16.67
2012-01-05,18.46,18.60,18.29,18.55,45819200,16.58
2012-01-04,18.31,18.60,18.28,18.56,42754700,16.59
2012-01-03,18.23,18.50,18.23,18.36,58706600,16.41
2011-12-30,18.03,18.08,17.88,17.91,31407800,16.00
2011-12-29,17.81,18.12,17.79,18.07,43267000,16.15
2011-12-28,18.00,18.02,17.72,17.83,39272600,15.93
2011-12-27,18.18,18.20,18.01,18.01,42257500,16.09
2011-12-23,18.02,18.28,17.95,18.23,47090200,16.29
2011-12-22,17.70,18.14,17.65,18.05,95632600,16.13
2011-12-21,17.32,17.77,17.15,17.69,80282600,15.66
2011-12-20,17.05,17.39,17.04,17.28,61471300,15.29
2011-12-19,16.97,17.10,16.79,16.86,66302900,14.92
2011-12-16,16.94,17.09,16.91,17.01,96488000,15.05
2011-12-15,16.82,16.87,16.59,16.79,61429400,14.86
2011-12-14,16.34,16.77,16.30,16.61,89088200,14.70
2011-12-13,16.56,16.72,16.30,16.42,73866400,14.53
2011-12-12,16.71,16.86,16.32,16.46,179405500,14.57
2011-12-09,16.38,16.98,16.36,16.84,85738000,14.90
2011-12-08,16.58,16.65,16.25,16.31,79725100,14.44
2011-12-07,16.68,16.83,16.53,16.74,65315800,14.82
2011-12-06,16.50,16.92,16.47,16.72,83017300,14.80
2011-12-05,16.35,16.50,16.18,16.33,61585000,14.45
2011-12-02,16.04,16.30,16.04,16.09,68436300,14.24
2011-12-01,15.89,16.00,15.73,15.91,58202800,14.08
2011-11-30,15.31,15.91,15.26,15.91,98619800,14.08
2011-11-29,14.91,15.15,14.82,14.92,80462600,13.20
2011-11-28,15.23,15.25,14.68,14.80,77629600,13.10
2011-11-25,14.76,15.02,14.70,14.70,23163700,13.01
2011-11-23,14.91,14.95,14.72,14.73,66930300,13.04
2011-11-22,15.29,15.29,14.98,14.99,74944700,13.27
2011-11-21,15.48,15.49,15.20,15.24,67270300,13.49
2011-11-18,15.77,15.85,15.62,15.65,46838700,13.85
2011-11-17,15.98,16.05,15.50,15.64,67472900,13.84
2011-11-16,16.07,16.25,15.92,15.95,52940400,14.12
2011-11-15,16.03,16.32,16.03,16.20,39776400,14.34
2011-11-14,16.22,16.28,16.02,16.10,40151400,14.25
2011-11-11,16.24,16.47,16.23,16.30,50218600,14.43
2011-11-10,16.08,16.19,15.97,16.06,59274100,14.21
2011-11-09,16.15,16.19,15.75,15.85,78632100,14.03
2011-11-08,16.44,16.49,16.26,16.48,53898500,14.59
2011-11-07,16.37,16.43,16.11,16.39,41215300,14.51
2011-11-04,16.55,16.56,16.23,16.39,41678500,14.51
2011-11-03,16.52,16.69,16.36,16.67,54877700,14.75
2011-11-02,16.37,16.52,16.16,16.25,48153200,14.38
2011-11-01,16.13,16.35,15.97,16.02,89755300,14.18
2011-10-31,16.98,17.01,16.70,16.71,49913000,14.79
2011-10-28,17.19,17.34,17.11,17.25,57771700,15.27
2011-10-27,16.96,17.50,16.81,17.37,110480000,15.37
2011-10-26,16.41,16.51,16.22,16.35,66600600,14.47
2011-10-25,16.46,16.49,16.05,16.22,82360800,14.36
2011-10-24,16.37,16.69,16.32,16.45,67044200,14.56
2011-10-21,16.37,16.53,16.13,16.31,113734400,14.44
2011-10-20,16.57,16.80,16.33,16.63,55091400,14.72
2011-10-19,16.71,16.87,16.41,16.52,51899200,14.62
2011-10-18,16.25,16.98,16.24,16.71,65453400,14.79
2011-10-17,16.49,16.60,16.19,16.23,46868400,14.36
2011-10-14,16.42,16.65,16.40,16.60,45134200,14.69
2011-10-13,16.23,16.31,16.02,16.22,46136100,14.36
2011-10-12,16.25,16.58,16.25,16.40,61755100,14.51
2011-10-11,15.98,16.22,15.96,16.14,45999500,14.28
2011-10-10,15.79,16.14,15.76,16.14,56216400,14.28
2011-10-07,15.70,15.74,15.24,15.50,65569100,13.72
2011-10-06,15.27,15.54,14.96,15.53,64943200,13.74
2011-10-05,14.94,15.33,14.75,15.27,79536800,13.51
2011-10-04,14.49,14.91,14.02,14.86,112000000,13.15
2011-10-03,15.10,15.39,14.68,14.69,92701600,13.00
2011-09-30,15.65,15.73,15.19,15.22,75779600,13.47
2011-09-29,15.82,15.95,15.50,15.86,60693300,14.04
2011-09-28,15.75,16.00,15.42,15.45,57403100,13.67
2011-09-27,15.81,16.07,15.67,15.76,80391600,13.95
2011-09-26,15.40,15.62,15.07,15.57,93900700,13.78
2011-09-23,14.90,15.25,14.86,15.21,65513500,13.46
2011-09-22,14.96,15.22,14.82,15.04,113698400,13.31
2011-09-21,15.97,16.07,15.36,15.38,74360800,13.61
2011-09-20,16.25,16.45,16.04,16.04,56235500,14.20
2011-09-19,15.98,16.27,15.87,16.18,54153600,14.32
2011-09-16,16.22,16.40,16.07,16.33,89205000,14.45
2011-09-15,15.90,16.10,15.84,16.08,67326400,14.23
2011-09-14,15.48,16.04,15.20,15.79,91340600,13.84
2011-09-13,15.02,15.46,14.86,15.41,83300700,13.51
2011-09-12,15.01,15.29,14.72,15.01,169797200,13.16
2011-09-09,15.38,15.46,15.03,15.09,144441000,13.23
2011-09-08,15.69,15.83,15.49,15.59,117920800,13.67
2011-09-07,15.50,15.85,15.44,15.80,60239400,13.85
2011-09-06,15.25,15.29,15.00,15.25,97466600,13.37
2011-09-02,15.85,15.92,15.55,15.76,61743900,13.82
2011-09-01,16.31,16.45,16.15,16.20,61216700,14.20
2011-08-31,16.24,16.49,16.16,16.31,62871400,14.30
2011-08-30,15.95,16.24,15.75,16.12,48557100,14.13
2011-08-29,15.79,16.06,15.75,16.04,47760700,14.06
2011-08-26,15.40,15.68,15.10,15.54,62364800,13.62
2011-08-25,15.94,16.05,15.34,15.45,67825000,13.54
2011-08-24,15.48,15.75,15.42,15.72,65400300,13.78
2011-08-23,15.17,15.54,15.11,15.54,70118500,13.62
2011-08-22,15.55,15.55,15.05,15.11,69430700,13.25
2011-08-19,15.10,15.61,15.03,15.09,79700900,13.23
2011-08-18,15.74,15.78,15.20,15.34,118394000,13.45
2011-08-17,16.30,16.54,16.08,16.23,50792600,14.23
2011-08-16,16.24,16.27,15.95,16.15,59329200,14.16
2011-08-15,16.17,16.41,16.08,16.39,65282900,14.37
2011-08-12,16.04,16.12,15.79,15.88,74802300,13.92
2011-08-11,15.15,15.92,15.00,15.68,131813100,13.75
2011-08-10,15.85,15.89,15.01,15.09,134801200,13.23
2011-08-09,15.59,15.96,14.82,15.96,198450900,13.99
2011-08-08,15.67,16.13,15.30,15.43,173633800,13.53
2011-08-05,16.66,16.95,16.10,16.51,124296300,14.47
2011-08-04,17.19,17.27,16.42,16.47,128116500,14.44
2011-08-03,17.25,17.50,17.06,17.47,86173900,15.31
2011-08-02,17.74,17.88,17.16,17.21,96869900,15.09
2011-08-01,18.39,18.42,17.68,17.97,69100600,15.75
2011-07-29,17.99,18.11,17.78,17.91,70156400,15.70
2011-07-28,18.14,18.46,18.09,18.11,48680000,15.88
2011-07-27,18.47,18.51,18.05,18.11,78142300,15.88
2011-07-26,19.00,19.04,18.50,18.56,68353200,16.27
2011-07-25,18.97,19.14,18.85,18.96,43817900,16.62
2011-07-22,19.43,19.53,18.95,19.04,82155400,16.69
2011-07-21,18.98,19.28,18.86,19.16,67141700,16.80
2011-07-20,18.75,18.91,18.60,18.79,48555100,16.47
2011-07-19,18.40,18.64,18.35,18.58,45677700,16.29
2011-07-18,18.33,18.39,18.16,18.29,39556500,16.03
2011-07-15,18.55,18.68,18.29,18.41,50540700,16.14
2011-07-14,18.65,18.80,18.47,18.53,43745500,16.24
2011-07-13,18.53,18.83,18.50,18.51,57145900,16.23
2011-07-12,18.43,18.66,18.38,18.38,47154100,16.11
2011-07-11,18.72,18.78,18.50,18.63,46550900,16.33
2011-07-08,19.08,19.10,18.85,18.99,54652200,16.65
2011-07-07,19.23,19.45,19.14,19.30,44970100,16.92
2011-07-06,18.97,19.10,18.96,19.05,31582100,16.70
2011-07-05,19.22,19.25,18.91,19.04,41903800,16.69
2011-07-01,18.86,19.26,18.75,19.20,55868500,16.83
2011-06-30,18.59,18.90,18.56,18.86,45039400,16.53
2011-06-29,18.54,18.61,18.40,18.56,38788100,16.27
2011-06-28,18.33,18.44,18.16,18.44,38698400,16.17
2011-06-27,18.01,18.42,18.00,18.28,46444800,16.02
2011-06-24,18.42,18.43,17.97,17.97,80824300,15.75
2011-06-23,18.34,18.39,18.01,18.38,69354500,16.11
2011-06-22,18.69,18.81,18.56,18.56,48077400,16.27
2011-06-21,18.60,18.94,18.56,18.81,58789300,16.49
2011-06-20,18.34,18.56,18.30,18.48,38897300,16.20
2011-06-17,18.63,18.69,18.34,18.49,56448100,16.21
2011-06-16,18.21,18.61,18.20,18.44,55083800,16.17
2011-06-15,18.47,18.67,18.32,18.39,58463500,15.99
2011-06-14,18.53,18.75,18.50,18.60,49358900,16.17
2011-06-13,18.31,18.52,18.22,18.39,42451600,15.99
2011-06-10,18.51,18.52,18.14,18.32,55838300,15.93
2011-06-09,18.55,18.76,18.49,18.58,39389600,16.15
2011-06-08,18.49,18.67,18.40,18.51,52213200,16.09
2011-06-07,18.54,18.70,18.47,18.48,52893600,16.07
2011-06-06,18.71,18.80,18.39,18.46,60470300,16.05
2011-06-03,18.83,18.99,18.75,18.82,49105600,16.36
2011-06-02,19.16,19.28,18.94,19.09,40259000,16.60
2011-06-01,19.47,19.60,19.10,19.13,65012000,16.63
2011-05-31,19.68,19.72,19.48,19.64,53175000,17.08
2011-05-27,19.49,19.58,19.42,19.44,30223600,16.90
2011-05-26,19.13,19.49,19.13,19.42,41607600,16.89
2011-05-25,19.00,19.36,18.97,19.22,43028200,16.71
2011-05-24,19.43,19.52,19.05,19.10,45704600,16.61
2011-05-23,19.32,19.48,19.13,19.39,39020600,16.86
2011-05-20,19.93,19.94,19.58,19.62,45530600,17.06
2011-05-19,19.87,20.05,19.84,19.96,42815300,17.35
2011-05-18,19.59,19.87,19.41,19.76,46121100,17.18
2011-05-17,19.62,19.73,19.46,19.59,47528800,17.03
2011-05-16,19.85,19.99,19.68,19.76,45796700,17.18
2011-05-13,20.12,20.14,19.76,19.89,42200000,17.29
2011-05-12,20.00,20.18,19.90,20.14,38329400,17.51
2011-05-11,20.21,20.41,20.00,20.09,38489000,17.47
2011-05-10,20.14,20.42,20.12,20.30,38180800,17.65
2011-05-09,19.97,20.11,19.90,20.07,38193600,17.45
2011-05-06,20.19,20.25,19.95,20.01,43648000,17.40
2011-05-05,20.23,20.30,19.81,19.90,57273500,17.30
2011-05-04,20.56,20.66,20.15,20.27,57890700,17.62
2011-05-03,20.36,20.65,20.35,20.64,40067700,17.95
2011-05-02,20.70,20.71,20.43,20.48,36122600,17.81
2011-04-29,20.72,20.74,20.40,20.45,41487900,17.78
2011-04-28,20.69,20.77,20.47,20.60,42110500,17.91
2011-04-27,20.19,20.85,20.15,20.65,88328000,17.95
2011-04-26,20.04,20.33,20.00,20.10,52508200,17.48
2011-04-25,20.14,20.15,19.89,19.89,55752100,17.29
2011-04-21,20.78,20.80,19.73,19.95,121690100,17.35
2011-04-20,20.52,20.54,20.28,20.40,55587400,17.74
2011-04-19,19.99,20.34,19.93,20.27,63496100,17.62
2011-04-18,19.77,20.00,19.51,19.98,63596100,17.37
2011-04-15,20.05,20.30,19.99,20.04,50138700,17.42
2011-04-14,19.85,20.08,19.60,20.00,43989000,17.39
2011-04-13,20.05,20.11,19.87,19.94,40049000,17.34
2011-04-12,20.02,20.16,19.80,20.01,48751300,17.40
2011-04-11,20.24,20.37,20.08,20.18,29291200,17.55
2011-04-08,20.49,20.52,20.07,20.19,48510400,17.55
2011-04-07,20.49,20.50,20.19,20.35,52143500,17.69
2011-04-06,20.57,20.62,20.37,20.55,50881300,17.87
2011-04-05,20.48,20.63,20.30,20.33,41566800,17.68
2011-04-04,20.73,20.75,20.44,20.53,45418200,17.85
2011-04-01,20.14,20.50,20.12,20.34,48400000,17.69
2011-03-31,20.08,20.15,19.96,20.05,40940200,17.43
2011-03-30,19.98,20.28,19.93,20.11,46951900,17.49
2011-03-29,19.66,19.91,19.53,19.86,36038700,17.27
2011-03-28,19.81,19.88,19.66,19.75,35446300,17.17
2011-03-25,19.85,19.93,19.69,19.75,40071500,17.17
2011-03-24,19.68,19.80,19.48,19.78,43792700,17.20
2011-03-23,19.45,19.56,19.25,19.53,44283900,16.98
2011-03-22,19.77,19.77,19.47,19.49,46497100,16.95
2011-03-21,19.68,19.80,19.55,19.72,53008400,17.15
2011-03-18,19.64,19.75,19.22,19.25,79966100,16.74
2011-03-17,19.27,19.63,19.06,19.22,83550600,16.71
2011-03-16,19.38,19.51,18.71,18.95,132048700,16.48