Small multiples for the minimum and maximum monthly changes in the Amsterdam Exchange. Data from Yahoo finance.
Last active
September 16, 2015 09:28
-
-
Save nl-hugo/489c82369f0efbcf484e to your computer and use it in GitHub Desktop.
AEX stock quotes in small multiples II
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| Date | Open | High | Low | Close | Volume | Adj Close | |
|---|---|---|---|---|---|---|---|
| 2015-09-07 | 437.170013 | 439.339996 | 434.320007 | 435.50 | 000 | 435.50 | |
| 2015-09-04 | 440.799988 | 440.859985 | 430.459991 | 432.940002 | 106110400 | 432.940002 | |
| 2015-09-03 | 438.519989 | 447.980011 | 437.350006 | 444.549988 | 000 | 444.549988 | |
| 2015-09-02 | 434.630005 | 438.26001 | 429.679993 | 433.559998 | 000 | 433.559998 | |
| 2015-09-01 | 439.950012 | 441.549988 | 430.029999 | 433.529999 | 000 | 433.529999 | |
| 2015-08-31 | 442.390015 | 446.029999 | 440.390015 | 445.029999 | 000 | 445.029999 | |
| 2015-08-28 | 445.290009 | 446.059998 | 440.399994 | 445.959991 | 000 | 445.959991 | |
| 2015-08-27 | 440.209991 | 445.850006 | 437.200012 | 443.359985 | 000 | 443.359985 | |
| 2015-08-26 | 430.459991 | 438.850006 | 422.76001 | 428.730011 | 000 | 428.730011 | |
| 2015-08-25 | 425.660004 | 440.730011 | 423.160004 | 436.679993 | 000 | 436.679993 | |
| 2015-08-24 | 427.220001 | 431.75 | 401.869995 | 419.679993 | 000 | 419.679993 | |
| 2015-08-21 | 451.179993 | 456.839996 | 442.869995 | 442.869995 | 000 | 442.869995 | |
| 2015-08-20 | 468.00 | 468.799988 | 458.170013 | 459.170013 | 000 | 459.170013 | |
| 2015-08-19 | 476.200012 | 476.869995 | 468.679993 | 469.23999 | 000 | 469.23999 | |
| 2015-08-18 | 474.049988 | 480.850006 | 473.149994 | 479.01001 | 000 | 479.01001 | |
| 2015-08-17 | 477.420013 | 479.209991 | 469.399994 | 474.299988 | 000 | 474.299988 | |
| 2015-08-14 | 477.049988 | 479.630005 | 471.850006 | 473.890015 | 000 | 473.890015 | |
| 2015-08-13 | 483.559998 | 484.140015 | 475.769989 | 476.98999 | 000 | 476.98999 | |
| 2015-08-12 | 488.410004 | 488.410004 | 475.309998 | 477.420013 | 000 | 477.420013 | |
| 2015-08-11 | 499.320007 | 499.549988 | 493.850006 | 494.359985 | 000 | 494.359985 | |
| 2015-08-10 | 499.23999 | 500.119995 | 492.179993 | 500.040009 | 000 | 500.040009 | |
| 2015-08-07 | 499.290009 | 500.089996 | 496.390015 | 496.609985 | 000 | 496.609985 | |
| 2015-08-06 | 501.720001 | 503.220001 | 500.48999 | 501.230011 | 000 | 501.230011 | |
| 2015-08-05 | 501.730011 | 504.00 | 499.779999 | 503.480011 | 000 | 503.480011 | |
| 2015-08-04 | 500.140015 | 500.839996 | 496.980011 | 500.019989 | 000 | 500.019989 | |
| 2015-08-03 | 495.399994 | 501.519989 | 495.399994 | 500.429993 | 000 | 500.429993 | |
| 2015-07-31 | 496.309998 | 496.640015 | 491.839996 | 495.230011 | 000 | 495.230011 | |
| 2015-07-30 | 493.480011 | 495.559998 | 491.350006 | 495.170013 | 000 | 495.170013 | |
| 2015-07-29 | 488.049988 | 490.459991 | 484.920013 | 489.290009 | 000 | 489.290009 | |
| 2015-07-28 | 484.730011 | 487.51001 | 482.309998 | 485.769989 | 000 | 485.769989 | |
| 2015-07-27 | 488.220001 | 489.089996 | 480.809998 | 481.519989 | 000 | 481.519989 | |
| 2015-07-24 | 494.670013 | 498.589996 | 489.26001 | 490.040009 | 000 | 490.040009 | |
| 2015-07-23 | 501.040009 | 501.040009 | 493.970001 | 496.350006 | 000 | 496.350006 | |
| 2015-07-22 | 494.720001 | 498.049988 | 494.50 | 496.119995 | 000 | 496.119995 | |
| 2015-07-21 | 504.149994 | 504.230011 | 497.970001 | 498.76001 | 000 | 498.76001 | |
| 2015-07-20 | 502.570007 | 506.049988 | 500.519989 | 502.079987 | 000 | 502.079987 | |
| 2015-07-17 | 501.540009 | 502.350006 | 499.76001 | 500.429993 | 000 | 500.429993 | |
| 2015-07-16 | 499.649994 | 503.609985 | 498.959991 | 501.01001 | 000 | 501.01001 | |
| 2015-07-15 | 494.399994 | 497.48999 | 493.179993 | 497.130005 | 000 | 497.130005 | |
| 2015-07-14 | 489.980011 | 493.839996 | 489.299988 | 493.839996 | 000 | 493.839996 | |
| 2015-07-13 | 487.029999 | 490.309998 | 485.579987 | 489.899994 | 000 | 489.899994 | |
| 2015-07-10 | 480.730011 | 482.75 | 477.410004 | 481.390015 | 000 | 481.390015 | |
| 2015-07-09 | 460.709991 | 471.23999 | 459.579987 | 469.970001 | 000 | 469.970001 | |
| 2015-07-08 | 457.779999 | 461.880005 | 454.859985 | 459.040009 | 000 | 459.040009 | |
| 2015-07-07 | 468.369995 | 468.369995 | 456.320007 | 456.640015 | 000 | 456.640015 | |
| 2015-07-06 | 465.179993 | 471.720001 | 463.899994 | 467.25 | 000 | 467.25 | |
| 2015-07-03 | 476.959991 | 478.059998 | 471.820007 | 474.140015 | 000 | 474.140015 | |
| 2015-07-02 | 482.48999 | 483.380005 | 476.75 | 476.959991 | 000 | 476.959991 | |
| 2015-07-01 | 477.839996 | 486.329987 | 474.209991 | 482.829987 | 000 | 482.829987 | |
| 2015-06-30 | 475.549988 | 480.109985 | 471.320007 | 472.579987 | 000 | 472.579987 | |
| 2015-06-29 | 474.50 | 483.51001 | 473.529999 | 477.149994 | 000 | 477.149994 | |
| 2015-06-26 | 490.130005 | 496.779999 | 488.269989 | 494.470001 | 000 | 494.470001 | |
| 2015-06-25 | 488.910004 | 497.290009 | 488.769989 | 492.390015 | 000 | 492.390015 | |
| 2015-06-24 | 494.76001 | 495.940002 | 490.769989 | 492.619995 | 000 | 492.619995 | |
| 2015-06-23 | 494.279999 | 497.170013 | 492.519989 | 494.450012 | 000 | 494.450012 | |
| 2015-06-22 | 485.170013 | 490.149994 | 484.350006 | 489.720001 | 000 | 489.720001 | |
| 2015-06-19 | 472.790009 | 479.76001 | 472.440002 | 475.429993 | 000 | 475.429993 | |
| 2015-06-18 | 469.589996 | 472.98999 | 464.600006 | 472.970001 | 000 | 472.970001 | |
| 2015-06-17 | 476.649994 | 477.399994 | 470.119995 | 471.559998 | 000 | 471.559998 | |
| 2015-06-16 | 469.399994 | 476.730011 | 466.700012 | 475.170013 | 000 | 475.170013 | |
| 2015-06-15 | 472.940002 | 475.290009 | 470.910004 | 472.890015 | 000 | 472.890015 | |
| 2015-06-12 | 483.179993 | 483.73999 | 474.01001 | 477.76001 | 000 | 477.76001 | |
| 2015-06-11 | 480.470001 | 489.320007 | 479.600006 | 484.880005 | 000 | 484.880005 | |
| 2015-06-10 | 473.899994 | 483.119995 | 471.869995 | 481.450012 | 000 | 481.450012 | |
| 2015-06-09 | 473.559998 | 475.100006 | 468.589996 | 474.700012 | 000 | 474.700012 | |
| 2015-06-08 | 479.420013 | 479.429993 | 474.820007 | 475.130005 | 000 | 475.130005 | |
| 2015-06-05 | 481.73999 | 483.029999 | 477.140015 | 479.380005 | 000 | 479.380005 | |
| 2015-06-04 | 485.829987 | 489.399994 | 478.399994 | 485.290009 | 000 | 485.290009 | |
| 2015-06-03 | 487.269989 | 492.769989 | 485.440002 | 487.73999 | 000 | 487.73999 | |
| 2015-06-02 | 493.850006 | 493.850006 | 485.589996 | 486.50 | 000 | 486.50 | |
| 2015-06-01 | 496.880005 | 498.829987 | 491.359985 | 492.25 | 000 | 492.25 | |
| 2015-05-29 | 502.50 | 503.01001 | 493.48999 | 493.559998 | 000 | 493.559998 | |
| 2015-05-28 | 503.059998 | 504.799988 | 499.859985 | 502.23999 | 000 | 502.23999 | |
| 2015-05-27 | 496.929993 | 504.769989 | 496.679993 | 503.519989 | 000 | 503.519989 | |
| 2015-05-26 | 500.089996 | 502.690002 | 495.00 | 496.350006 | 000 | 496.350006 | |
| 2015-05-25 | 502.690002 | 503.049988 | 498.950012 | 501.140015 | 17128100 | 501.140015 | |
| 2015-05-22 | 502.100006 | 503.209991 | 500.029999 | 501.890015 | 000 | 501.890015 | |
| 2015-05-21 | 500.75 | 502.480011 | 499.51001 | 502.049988 | 000 | 502.049988 | |
| 2015-05-20 | 499.839996 | 503.019989 | 498.470001 | 501.899994 | 000 | 501.899994 | |
| 2015-05-19 | 493.130005 | 499.700012 | 492.940002 | 499.179993 | 000 | 499.179993 | |
| 2015-05-18 | 491.130005 | 492.829987 | 484.23999 | 490.149994 | 000 | 490.149994 | |
| 2015-05-15 | 492.380005 | 495.440002 | 489.079987 | 490.959991 | 000 | 490.959991 | |
| 2015-05-14 | 484.309998 | 491.940002 | 481.059998 | 490.690002 | 000 | 490.690002 | |
| 2015-05-13 | 490.079987 | 492.579987 | 484.850006 | 486.690002 | 000 | 486.690002 | |
| 2015-05-12 | 490.73999 | 490.799988 | 486.019989 | 488.970001 | 000 | 488.970001 | |
| 2015-05-11 | 491.399994 | 493.470001 | 489.410004 | 492.75 | 000 | 492.75 | |
| 2015-05-08 | 482.380005 | 491.100006 | 481.559998 | 490.790009 | 000 | 490.790009 | |
| 2015-05-07 | 474.839996 | 479.890015 | 469.820007 | 478.779999 | 000 | 478.779999 | |
| 2015-05-06 | 482.290009 | 483.869995 | 476.959991 | 478.149994 | 000 | 478.149994 | |
| 2015-05-05 | 490.48999 | 495.160004 | 482.320007 | 482.609985 | 000 | 482.609985 | |
| 2015-05-04 | 488.23999 | 493.359985 | 484.549988 | 491.170013 | 000 | 491.170013 | |
| 2015-04-30 | 490.029999 | 491.320007 | 484.799988 | 487.850006 | 000 | 487.850006 | |
| 2015-04-29 | 502.25 | 503.670013 | 488.50 | 489.26001 | 000 | 489.26001 | |
| 2015-04-28 | 507.790009 | 507.970001 | 498.329987 | 501.660004 | 000 | 501.660004 | |
| 2015-04-27 | 504.450012 | 510.549988 | 499.160004 | 509.23999 | 000 | 509.23999 | |
| 2015-04-24 | 504.070007 | 506.209991 | 502.619995 | 504.01001 | 000 | 504.01001 | |
| 2015-04-23 | 504.98999 | 506.820007 | 499.269989 | 503.00 | 000 | 503.00 | |
| 2015-04-22 | 507.549988 | 508.730011 | 502.350006 | 505.720001 | 000 | 505.720001 | |
| 2015-04-21 | 503.410004 | 506.850006 | 501.130005 | 503.809998 | 000 | 503.809998 | |
| 2015-04-20 | 497.279999 | 501.410004 | 496.970001 | 500.730011 | 000 | 500.730011 | |
| 2015-04-17 | 502.980011 | 503.880005 | 493.279999 | 495.029999 | 000 | 495.029999 | |
| 2015-04-16 | 508.220001 | 509.51001 | 503.850006 | 504.380005 | 000 | 504.380005 | |
| 2015-04-15 | 506.480011 | 510.350006 | 505.279999 | 507.429993 | 000 | 507.429993 | |
| 2015-04-14 | 507.630005 | 510.369995 | 503.839996 | 505.859985 | 000 | 505.859985 | |
| 2015-04-13 | 507.50 | 509.640015 | 505.619995 | 508.660004 | 000 | 508.660004 | |
| 2015-04-10 | 504.369995 | 507.190002 | 503.26001 | 507.170013 | 000 | 507.170013 | |
| 2015-04-09 | 499.76001 | 501.970001 | 498.540009 | 501.970001 | 000 | 501.970001 | |
| 2015-04-08 | 500.609985 | 500.869995 | 496.589996 | 497.160004 | 000 | 497.160004 | |
| 2015-04-07 | 496.049988 | 504.179993 | 495.859985 | 503.029999 | 000 | 503.029999 | |
| 2015-04-02 | 491.01001 | 493.140015 | 489.910004 | 492.380005 | 000 | 492.380005 | |
| 2015-04-01 | 486.839996 | 494.799988 | 485.829987 | 490.040009 | 000 | 490.040009 | |
| 2015-03-31 | 495.119995 | 496.269989 | 487.570007 | 489.410004 | 000 | 489.410004 | |
| 2015-03-30 | 489.529999 | 495.029999 | 488.589996 | 494.690002 | 000 | 494.690002 | |
| 2015-03-27 | 488.399994 | 488.600006 | 483.440002 | 485.730011 | 000 | 485.730011 | |
| 2015-03-26 | 486.279999 | 487.480011 | 480.959991 | 486.369995 | 000 | 486.369995 | |
| 2015-03-25 | 497.350006 | 499.679993 | 490.920013 | 491.640015 | 000 | 491.640015 | |
| 2015-03-24 | 495.75 | 500.440002 | 494.98999 | 498.660004 | 000 | 498.660004 | |
| 2015-03-23 | 499.559998 | 499.649994 | 495.320007 | 497.549988 | 000 | 497.549988 | |
| 2015-03-20 | 497.170013 | 500.660004 | 495.450012 | 499.119995 | 000 | 499.119995 | |
| 2015-03-19 | 497.079987 | 499.940002 | 494.700012 | 496.01001 | 000 | 496.01001 | |
| 2015-03-18 | 495.440002 | 496.649994 | 492.309998 | 496.630005 | 000 | 496.630005 | |
| 2015-03-17 | 498.480011 | 499.299988 | 492.700012 | 494.399994 | 000 | 494.399994 | |
| 2015-03-16 | 493.950012 | 498.660004 | 493.950012 | 498.029999 | 000 | 498.029999 | |
| 2015-03-13 | 493.209991 | 493.619995 | 489.320007 | 492.480011 | 000 | 492.480011 | |
| 2015-03-12 | 492.589996 | 494.570007 | 490.910004 | 491.640015 | 000 | 491.640015 | |
| 2015-03-11 | 484.179993 | 492.600006 | 484.049988 | 491.929993 | 000 | 491.929993 | |
| 2015-03-10 | 486.880005 | 488.51001 | 482.130005 | 483.100006 | 000 | 483.100006 | |
| 2015-03-09 | 487.399994 | 488.209991 | 484.76001 | 488.209991 | 000 | 488.209991 | |
| 2015-03-06 | 488.549988 | 492.359985 | 488.070007 | 489.839996 | 000 | 489.839996 | |
| 2015-03-05 | 484.959991 | 489.359985 | 484.829987 | 488.959991 | 000 | 488.959991 | |
| 2015-03-04 | 481.220001 | 483.570007 | 478.799988 | 483.570007 | 000 | 483.570007 | |
| 2015-03-03 | 486.309998 | 486.790009 | 479.549988 | 480.059998 | 000 | 480.059998 | |
| 2015-03-02 | 484.359985 | 487.01001 | 483.369995 | 485.839996 | 000 | 485.839996 | |
| 2015-02-27 | 482.380005 | 483.929993 | 479.929993 | 483.929993 | 000 | 483.929993 | |
| 2015-02-26 | 478.790009 | 482.609985 | 477.899994 | 482.470001 | 000 | 482.470001 | |
| 2015-02-25 | 479.799988 | 481.089996 | 477.059998 | 478.529999 | 000 | 478.529999 | |
| 2015-02-24 | 476.049988 | 480.600006 | 475.75 | 479.940002 | 000 | 479.940002 | |
| 2015-02-23 | 474.119995 | 475.220001 | 472.50 | 475.220001 | 000 | 475.220001 | |
| 2015-02-20 | 468.980011 | 469.850006 | 466.149994 | 469.850006 | 000 | 469.850006 | |
| 2015-02-19 | 466.929993 | 470.450012 | 465.459991 | 469.790009 | 000 | 469.790009 | |
| 2015-02-18 | 465.880005 | 467.320007 | 465.279999 | 467.320007 | 000 | 467.320007 | |
| 2015-02-17 | 460.179993 | 464.410004 | 457.869995 | 463.420013 | 000 | 463.420013 | |
| 2015-02-16 | 465.140015 | 465.369995 | 462.00 | 462.820007 | 000 | 462.820007 | |
| 2015-02-13 | 462.429993 | 466.059998 | 461.859985 | 464.899994 | 000 | 464.899994 | |
| 2015-02-12 | 457.709991 | 463.790009 | 457.709991 | 460.429993 | 000 | 460.429993 | |
| 2015-02-11 | 455.649994 | 459.059998 | 454.829987 | 458.269989 | 000 | 458.269989 | |
| 2015-02-10 | 451.50 | 456.029999 | 449.540009 | 453.799988 | 000 | 453.799988 | |
| 2015-02-09 | 451.100006 | 451.640015 | 447.23999 | 450.959991 | 000 | 450.959991 | |
| 2015-02-06 | 455.059998 | 456.160004 | 452.959991 | 454.690002 | 000 | 454.690002 | |
| 2015-02-05 | 450.859985 | 455.420013 | 450.140015 | 455.299988 | 000 | 455.299988 | |
| 2015-02-04 | 456.420013 | 456.839996 | 450.790009 | 454.880005 | 000 | 454.880005 | |
| 2015-02-03 | 453.23999 | 457.660004 | 452.779999 | 455.820007 | 000 | 455.820007 | |
| 2015-02-02 | 450.600006 | 451.910004 | 446.440002 | 450.76001 | 000 | 450.76001 | |
| 2015-01-30 | 454.00 | 454.649994 | 448.899994 | 450.390015 | 000 | 450.390015 | |
| 2015-01-29 | 447.829987 | 453.160004 | 447.829987 | 452.470001 | 000 | 452.470001 | |
| 2015-01-28 | 457.029999 | 457.570007 | 450.25 | 452.299988 | 000 | 452.299988 | |
| 2015-01-27 | 458.339996 | 459.059998 | 451.48999 | 454.459991 | 000 | 454.459991 | |
| 2015-01-26 | 452.619995 | 459.440002 | 452.619995 | 459.140015 | 000 | 459.140015 | |
| 2015-01-23 | 451.019989 | 457.100006 | 450.279999 | 454.559998 | 000 | 454.559998 | |
| 2015-01-22 | 442.040009 | 449.029999 | 440.410004 | 447.769989 | 000 | 447.769989 | |
| 2015-01-21 | 439.98999 | 441.089996 | 435.839996 | 441.089996 | 000 | 441.089996 | |
| 2015-01-20 | 435.970001 | 439.390015 | 435.600006 | 437.920013 | 000 | 437.920013 | |
| 2015-01-19 | 433.839996 | 436.200012 | 432.029999 | 435.309998 | 000 | 435.309998 | |
| 2015-01-16 | 423.369995 | 433.619995 | 422.940002 | 432.980011 | 000 | 432.980011 | |
| 2015-01-15 | 422.600006 | 426.619995 | 411.459991 | 425.320007 | 000 | 425.320007 | |
| 2015-01-14 | 418.440002 | 425.299988 | 416.869995 | 418.329987 | 000 | 418.329987 | |
| 2015-01-13 | 415.76001 | 424.709991 | 414.820007 | 423.790009 | 000 | 423.790009 | |
| 2015-01-12 | 417.049988 | 421.50 | 413.630005 | 418.410004 | 000 | 418.410004 | |
| 2015-01-09 | 422.410004 | 424.230011 | 412.76001 | 415.589996 | 000 | 415.589996 | |
| 2015-01-08 | 416.600006 | 424.140015 | 415.440002 | 423.070007 | 000 | 423.070007 | |
| 2015-01-07 | 411.01001 | 413.959991 | 408.600006 | 411.209991 | 000 | 411.209991 | |
| 2015-01-06 | 411.670013 | 414.619995 | 406.299988 | 408.429993 | 000 | 408.429993 | |
| 2015-01-05 | 420.059998 | 424.579987 | 410.48999 | 410.940002 | 000 | 410.940002 | |
| 2015-01-02 | 425.890015 | 428.089996 | 420.350006 | 422.279999 | 000 | 422.279999 | |
| 2014-12-31 | 422.839996 | 424.700012 | 422.269989 | 424.470001 | 000 | 424.470001 | |
| 2014-12-30 | 425.130005 | 425.130005 | 421.559998 | 421.589996 | 000 | 421.589996 | |
| 2014-12-29 | 427.390015 | 428.320007 | 422.859985 | 426.890015 | 000 | 426.890015 | |
| 2014-12-24 | 425.970001 | 427.440002 | 425.329987 | 425.570007 | 000 | 425.570007 | |
| 2014-12-23 | 423.040009 | 426.769989 | 422.640015 | 426.769989 | 000 | 426.769989 | |
| 2014-12-22 | 419.76001 | 424.079987 | 419.76001 | 421.579987 | 000 | 421.579987 | |
| 2014-12-19 | 420.660004 | 421.350006 | 414.390015 | 418.369995 | 000 | 418.369995 | |
| 2014-12-18 | 410.089996 | 416.559998 | 407.970001 | 416.440002 | 128151200 | 416.440002 | |
| 2014-12-17 | 399.160004 | 404.529999 | 397.089996 | 403.459991 | 107624500 | 403.459991 | |
| 2014-12-16 | 397.660004 | 404.170013 | 389.309998 | 403.790009 | 177484100 | 403.790009 | |
| 2014-12-15 | 405.209991 | 408.890015 | 395.609985 | 396.089996 | 106704700 | 396.089996 | |
| 2014-12-12 | 413.660004 | 414.350006 | 405.630005 | 406.170013 | 100317800 | 406.170013 | |
| 2014-12-11 | 415.350006 | 418.519989 | 413.890015 | 416.769989 | 82329000 | 416.769989 | |
| 2014-12-10 | 419.309998 | 421.390015 | 415.640015 | 416.709991 | 89327900 | 416.709991 | |
| 2014-12-09 | 423.309998 | 424.369995 | 418.160004 | 418.429993 | 99858400 | 418.429993 | |
| 2014-12-08 | 429.649994 | 430.619995 | 427.269989 | 427.269989 | 60126800 | 427.269989 | |
| 2014-12-05 | 426.730011 | 431.220001 | 426.690002 | 431.059998 | 80066600 | 431.059998 | |
| 2014-12-04 | 430.25 | 432.220001 | 422.859985 | 423.679993 | 106427900 | 423.679993 | |
| 2014-12-03 | 428.529999 | 429.929993 | 428.290009 | 428.609985 | 70375300 | 428.609985 | |
| 2014-12-02 | 424.859985 | 428.839996 | 424.640015 | 428.480011 | 88318800 | 428.480011 | |
| 2014-12-01 | 422.820007 | 424.450012 | 421.609985 | 423.470001 | 75867000 | 423.470001 | |
| 2014-11-28 | 425.559998 | 426.019989 | 422.970001 | 425.859985 | 85080500 | 425.859985 | |
| 2014-11-27 | 425.089996 | 426.98999 | 425.040009 | 425.75 | 73926900 | 425.75 | |
| 2014-11-26 | 424.019989 | 425.480011 | 423.50 | 423.970001 | 60791800 | 423.970001 | |
| 2014-11-25 | 423.130005 | 425.75 | 421.660004 | 423.179993 | 100857900 | 423.179993 | |
| 2014-11-24 | 423.609985 | 425.839996 | 422.320007 | 422.910004 | 90747100 | 422.910004 | |
| 2014-11-21 | 417.890015 | 424.730011 | 417.299988 | 423.459991 | 141684200 | 423.459991 | |
| 2014-11-20 | 417.98999 | 418.329987 | 414.369995 | 416.809998 | 87192300 | 416.809998 | |
| 2014-11-19 | 416.980011 | 419.440002 | 416.130005 | 417.790009 | 75945100 | 417.790009 | |
| 2014-11-18 | 414.390015 | 417.809998 | 413.809998 | 417.160004 | 76088700 | 417.160004 | |
| 2014-11-17 | 408.829987 | 414.799988 | 408.609985 | 414.070007 | 72971700 | 414.070007 | |
| 2014-11-14 | 412.559998 | 412.559998 | 408.98999 | 411.970001 | 75836800 | 411.970001 | |
| 2014-11-13 | 412.769989 | 413.829987 | 408.869995 | 411.410004 | 110072300 | 411.410004 | |
| 2014-11-12 | 413.929993 | 415.619995 | 411.140015 | 411.929993 | 98544100 | 411.929993 | |
| 2014-11-11 | 416.109985 | 417.410004 | 414.049988 | 415.179993 | 85074900 | 415.179993 | |
| 2014-11-10 | 410.769989 | 415.019989 | 410.769989 | 414.959991 | 87446100 | 414.959991 | |
| 2014-11-07 | 414.730011 | 414.970001 | 409.459991 | 411.429993 | 92772600 | 411.429993 | |
| 2014-11-06 | 409.140015 | 415.73999 | 408.76001 | 413.149994 | 123331200 | 413.149994 | |
| 2014-11-05 | 407.309998 | 411.160004 | 406.040009 | 410.660004 | 106328200 | 410.660004 | |
| 2014-11-04 | 408.48999 | 410.309998 | 403.149994 | 403.779999 | 101763900 | 403.779999 | |
| 2014-11-03 | 411.279999 | 412.809998 | 408.339996 | 409.040009 | 79093600 | 409.040009 | |
| 2014-10-31 | 408.730011 | 411.809998 | 407.25 | 411.320007 | 119203000 | 411.320007 | |
| 2014-10-30 | 404.339996 | 405.01001 | 396.299988 | 403.709991 | 113772800 | 403.709991 | |
| 2014-10-29 | 403.279999 | 403.50 | 400.399994 | 401.100006 | 94302500 | 401.100006 | |
| 2014-10-28 | 397.329987 | 401.980011 | 397.329987 | 401.26001 | 90952000 | 401.26001 | |
| 2014-10-27 | 400.209991 | 400.679993 | 392.690002 | 395.049988 | 99774900 | 395.049988 | |
| 2014-10-24 | 395.839996 | 396.48999 | 393.450012 | 396.119995 | 85380000 | 396.119995 | |
| 2014-10-23 | 392.369995 | 397.390015 | 389.420013 | 396.890015 | 100392800 | 396.890015 | |
| 2014-10-22 | 395.51001 | 396.170013 | 392.450012 | 396.01001 | 100218600 | 396.01001 | |
| 2014-10-21 | 383.609985 | 394.48999 | 381.559998 | 394.48999 | 119190600 | 394.48999 | |
| 2014-10-20 | 386.309998 | 387.160004 | 380.859985 | 384.399994 | 108544500 | 384.399994 | |
| 2014-10-17 | 378.470001 | 387.660004 | 376.179993 | 387.059998 | 158549600 | 387.059998 | |
| 2014-10-16 | 381.950012 | 383.890015 | 366.839996 | 376.269989 | 216165900 | 376.269989 | |
| 2014-10-15 | 393.23999 | 394.279999 | 379.529999 | 379.690002 | 159125100 | 379.690002 | |
| 2014-10-14 | 391.290009 | 393.970001 | 386.399994 | 393.299988 | 108929800 | 393.299988 | |
| 2014-10-13 | 391.959991 | 396.51001 | 390.600006 | 394.329987 | 100273200 | 394.329987 | |
| 2014-10-10 | 399.100006 | 400.309998 | 394.279999 | 395.679993 | 119192500 | 395.679993 | |
| 2014-10-09 | 407.98999 | 408.200012 | 401.190002 | 402.660004 | 101431300 | 402.660004 | |
| 2014-10-08 | 404.01001 | 405.399994 | 402.320007 | 403.459991 | 90200300 | 403.459991 | |
| 2014-10-07 | 411.079987 | 411.079987 | 406.51001 | 406.51001 | 73192300 | 406.51001 | |
| 2014-10-06 | 413.26001 | 414.399994 | 410.980011 | 412.23999 | 68638000 | 412.23999 | |
| 2014-10-03 | 409.859985 | 412.51001 | 408.850006 | 411.190002 | 78795400 | 411.190002 | |
| 2014-10-02 | 415.309998 | 415.670013 | 406.220001 | 406.220001 | 116016500 | 406.220001 | |
| 2014-10-01 | 419.679993 | 421.480011 | 415.929993 | 416.799988 | 88382800 | 416.799988 | |
| 2014-09-30 | 419.26001 | 421.950012 | 418.600006 | 421.140015 | 81314800 | 421.140015 | |
| 2014-09-29 | 418.630005 | 419.450012 | 415.700012 | 418.179993 | 65205700 | 418.179993 | |
| 2014-09-26 | 417.649994 | 419.410004 | 415.220001 | 418.48999 | 74394700 | 418.48999 | |
| 2014-09-25 | 421.829987 | 422.839996 | 416.570007 | 417.25 | 88315500 | 417.25 | |
| 2014-09-24 | 418.890015 | 421.480011 | 417.230011 | 421.420013 | 96240900 | 421.420013 | |
| 2014-09-23 | 421.880005 | 422.329987 | 417.049988 | 418.829987 | 81591800 | 418.829987 | |
| 2014-09-22 | 422.929993 | 423.519989 | 421.649994 | 422.049988 | 83651300 | 422.049988 | |
| 2014-09-19 | 424.769989 | 425.73999 | 422.790009 | 425.73999 | 153644100 | 425.73999 | |
| 2014-09-18 | 418.540009 | 422.179993 | 418.179993 | 422.049988 | 77069200 | 422.049988 | |
| 2014-09-17 | 418.940002 | 419.970001 | 417.790009 | 417.839996 | 77777800 | 417.839996 | |
| 2014-09-16 | 417.809998 | 417.98999 | 415.869995 | 417.399994 | 60538600 | 417.399994 | |
| 2014-09-15 | 416.709991 | 418.429993 | 415.709991 | 417.649994 | 57978700 | 417.649994 | |
| 2014-09-12 | 418.649994 | 419.140015 | 417.070007 | 417.799988 | 47744700 | 417.799988 | |
| 2014-09-11 | 420.23999 | 420.459991 | 416.170013 | 418.01001 | 59238300 | 418.01001 | |
| 2014-09-10 | 417.220001 | 419.359985 | 416.459991 | 418.950012 | 66632500 | 418.950012 | |
| 2014-09-09 | 419.970001 | 420.600006 | 418.059998 | 418.399994 | 66992300 | 418.399994 | |
| 2014-09-08 | 421.290009 | 421.290009 | 418.410004 | 420.600006 | 57578700 | 420.600006 | |
| 2014-09-05 | 421.109985 | 421.769989 | 419.609985 | 421.109985 | 81440000 | 421.109985 | |
| 2014-09-04 | 416.640015 | 422.769989 | 416.350006 | 421.589996 | 100323600 | 421.589996 | |
| 2014-09-03 | 416.279999 | 418.880005 | 415.890015 | 417.209991 | 86742900 | 417.209991 | |
| 2014-09-02 | 415.00 | 416.190002 | 413.880005 | 415.00 | 61128800 | 415.00 | |
| 2014-09-01 | 413.399994 | 414.230011 | 413.130005 | 414.230011 | 48680000 | 414.230011 | |
| 2014-08-29 | 412.779999 | 413.339996 | 410.079987 | 413.130005 | 66867200 | 413.130005 | |
| 2014-08-28 | 412.279999 | 412.720001 | 410.619995 | 412.140015 | 64857200 | 412.140015 | |
| 2014-08-27 | 412.369995 | 413.600006 | 412.029999 | 413.190002 | 60581500 | 413.190002 | |
| 2014-08-26 | 409.119995 | 413.019989 | 408.420013 | 412.929993 | 70093300 | 412.929993 | |
| 2014-08-25 | 407.25 | 409.470001 | 406.350006 | 409.320007 | 39145200 | 409.320007 | |
| 2014-08-22 | 406.390015 | 406.410004 | 402.540009 | 404.480011 | 56290800 | 404.480011 | |
| 2014-08-21 | 403.369995 | 405.769989 | 402.679993 | 405.769989 | 58317400 | 405.769989 | |
| 2014-08-20 | 403.809998 | 404.809998 | 402.170013 | 403.320007 | 51431300 | 403.320007 | |
| 2014-08-19 | 401.130005 | 403.679993 | 400.829987 | 403.309998 | 48463300 | 403.309998 | |
| 2014-08-18 | 398.529999 | 400.200012 | 398.529999 | 399.910004 | 51156700 | 399.910004 | |
| 2014-08-15 | 396.869995 | 400.529999 | 395.23999 | 395.350006 | 84144100 | 395.350006 | |
| 2014-08-14 | 394.040009 | 396.799988 | 393.790009 | 395.839996 | 69528400 | 395.839996 | |
| 2014-08-13 | 395.190002 | 396.390015 | 393.929993 | 395.269989 | 60435600 | 395.269989 | |
| 2014-08-12 | 396.339996 | 396.899994 | 393.660004 | 394.220001 | 64555500 | 394.220001 | |
| 2014-08-11 | 393.390015 | 397.309998 | 392.839996 | 396.649994 | 73846000 | 396.649994 | |
| 2014-08-08 | 390.579987 | 391.779999 | 388.140015 | 390.25 | 107061300 | 390.25 | |
| 2014-08-07 | 396.980011 | 398.660004 | 394.040009 | 394.200012 | 99485000 | 394.200012 | |
| 2014-08-06 | 396.230011 | 398.100006 | 393.350006 | 397.209991 | 95424600 | 397.209991 | |
| 2014-08-05 | 397.040009 | 399.130005 | 396.540009 | 398.380005 | 79029500 | 398.380005 | |
| 2014-08-04 | 400.480011 | 400.480011 | 394.73999 | 395.950012 | 79801600 | 395.950012 | |
| 2014-08-01 | 403.350006 | 404.619995 | 397.25 | 398.559998 | 118150100 | 398.559998 | |
| 2014-07-31 | 408.700012 | 409.390015 | 403.420013 | 404.290009 | 107941600 | 404.290009 | |
| 2014-07-30 | 407.23999 | 410.399994 | 405.769989 | 407.959991 | 104371100 | 407.959991 | |
| 2014-07-29 | 405.890015 | 408.630005 | 403.869995 | 407.309998 | 76706500 | 407.309998 | |
| 2014-07-28 | 405.820007 | 406.220001 | 401.880005 | 404.679993 | 70373900 | 404.679993 | |
| 2014-07-25 | 408.959991 | 409.829987 | 403.730011 | 404.839996 | 62247100 | 404.839996 | |
| 2014-07-24 | 407.929993 | 410.299988 | 405.809998 | 409.980011 | 68916400 | 409.980011 | |
| 2014-07-23 | 407.200012 | 409.920013 | 406.459991 | 408.529999 | 65800100 | 408.529999 | |
| 2014-07-22 | 405.820007 | 408.26001 | 405.450012 | 407.950012 | 67154700 | 407.950012 | |
| 2014-07-21 | 404.480011 | 404.600006 | 401.899994 | 403.709991 | 66018400 | 403.709991 | |
| 2014-07-18 | 403.399994 | 404.48999 | 401.559998 | 404.399994 | 85661500 | 404.399994 | |
| 2014-07-17 | 407.089996 | 408.51001 | 404.600006 | 404.839996 | 77667800 | 404.839996 | |
| 2014-07-16 | 404.410004 | 408.779999 | 404.410004 | 408.779999 | 73496100 | 408.779999 | |
| 2014-07-15 | 405.480011 | 406.779999 | 404.01001 | 404.01001 | 74484700 | 404.01001 | |
| 2014-07-14 | 404.160004 | 407.100006 | 403.779999 | 406.549988 | 60775500 | 406.549988 | |
| 2014-07-11 | 404.220001 | 405.040009 | 402.309998 | 403.609985 | 70488600 | 403.609985 | |
| 2014-07-10 | 409.890015 | 410.070007 | 402.149994 | 403.390015 | 108150400 | 403.390015 | |
| 2014-07-09 | 410.540009 | 411.149994 | 408.799988 | 410.48999 | 69390500 | 410.48999 | |
| 2014-07-08 | 414.109985 | 414.859985 | 409.76001 | 409.76001 | 79517000 | 409.76001 | |
| 2014-07-07 | 418.299988 | 418.470001 | 414.119995 | 414.119995 | 68959100 | 414.119995 | |
| 2014-07-04 | 419.290009 | 419.940002 | 418.700012 | 418.700012 | 43856700 | 418.700012 | |
| 2014-07-03 | 416.730011 | 419.850006 | 415.950012 | 419.529999 | 89848700 | 419.529999 | |
| 2014-07-02 | 415.579987 | 417.200012 | 415.25 | 415.850006 | 97988300 | 415.850006 | |
| 2014-07-01 | 413.799988 | 415.690002 | 413.440002 | 415.480011 | 57038800 | 415.480011 | |
| 2014-06-30 | 411.350006 | 413.940002 | 411.149994 | 413.149994 | 70823500 | 413.149994 | |
| 2014-06-27 | 411.329987 | 411.829987 | 410.029999 | 410.859985 | 56788400 | 410.859985 | |
| 2014-06-26 | 412.700012 | 412.73999 | 408.600006 | 410.809998 | 72748700 | 410.809998 | |
| 2014-06-25 | 413.970001 | 413.970001 | 410.540009 | 411.929993 | 73673400 | 411.929993 | |
| 2014-06-24 | 416.829987 | 416.970001 | 414.73999 | 415.779999 | 53930400 | 415.779999 | |
| 2014-06-23 | 418.299988 | 418.299988 | 414.869995 | 415.589996 | 59951100 | 415.589996 | |
| 2014-06-20 | 417.649994 | 419.570007 | 417.140015 | 417.899994 | 105818500 | 417.899994 | |
| 2014-06-19 | 418.549988 | 419.040009 | 417.450012 | 417.980011 | 77935700 | 417.980011 | |
| 2014-06-18 | 415.220001 | 416.769989 | 414.929993 | 415.480011 | 72855800 | 415.480011 | |
| 2014-06-17 | 414.350006 | 414.829987 | 412.880005 | 414.579987 | 75322200 | 414.579987 | |
| 2014-06-16 | 413.179993 | 414.109985 | 412.23999 | 412.540009 | 62941700 | 412.540009 | |
| 2014-06-13 | 414.769989 | 414.959991 | 412.25 | 414.049988 | 66157800 | 414.049988 | |
| 2014-06-12 | 414.899994 | 415.910004 | 414.040009 | 414.73999 | 60270000 | 414.73999 | |
| 2014-06-11 | 415.130005 | 415.519989 | 412.690002 | 414.450012 | 65336300 | 414.450012 | |
| 2014-06-10 | 414.940002 | 415.859985 | 414.589996 | 415.859985 | 65822400 | 415.859985 | |
| 2014-06-09 | 413.809998 | 415.459991 | 413.769989 | 415.459991 | 49037700 | 415.459991 | |
| 2014-06-06 | 411.459991 | 413.48999 | 411.040009 | 413.26001 | 111005600 | 413.26001 | |
| 2014-06-05 | 408.059998 | 413.290009 | 406.589996 | 410.970001 | 104927700 | 410.970001 | |
| 2014-06-04 | 407.75 | 408.850006 | 406.50 | 408.070007 | 64879900 | 408.070007 | |
| 2014-06-03 | 408.880005 | 408.950012 | 407.359985 | 408.609985 | 55829500 | 408.609985 | |
| 2014-06-02 | 408.600006 | 409.290009 | 407.799988 | 408.769989 | 54417300 | 408.769989 | |
| 2014-05-30 | 407.51001 | 408.339996 | 406.589996 | 407.209991 | 82608400 | 407.209991 | |
| 2014-05-29 | 405.390015 | 407.73999 | 405.390015 | 407.440002 | 46905400 | 407.440002 | |
| 2014-05-28 | 405.950012 | 406.149994 | 404.609985 | 405.940002 | 73617400 | 405.940002 | |
| 2014-05-27 | 406.700012 | 407.76001 | 406.429993 | 406.809998 | 74811500 | 406.809998 | |
| 2014-05-26 | 406.100006 | 407.100006 | 405.820007 | 406.880005 | 34395000 | 406.880005 | |
| 2014-05-23 | 404.220001 | 405.589996 | 403.540009 | 405.140015 | 57337900 | 405.140015 | |
| 2014-05-22 | 405.209991 | 405.209991 | 403.029999 | 404.140015 | 79720300 | 404.140015 | |
| 2014-05-21 | 400.040009 | 403.269989 | 398.899994 | 402.899994 | 74143900 | 402.899994 | |
| 2014-05-20 | 401.109985 | 402.049988 | 399.570007 | 400.799988 | 75588400 | 400.799988 | |
| 2014-05-19 | 399.369995 | 401.279999 | 397.940002 | 401.040009 | 80808000 | 401.040009 | |
| 2014-05-16 | 400.26001 | 400.929993 | 397.709991 | 399.559998 | 113534700 | 399.559998 | |
| 2014-05-15 | 403.029999 | 404.890015 | 399.070007 | 400.25 | 109601900 | 400.25 | |
| 2014-05-14 | 404.459991 | 404.459991 | 402.75 | 403.329987 | 70333800 | 403.329987 | |
| 2014-05-13 | 405.279999 | 405.399994 | 404.059998 | 404.649994 | 75389000 | 404.649994 | |
| 2014-05-12 | 402.399994 | 404.339996 | 401.51001 | 403.779999 | 65479100 | 403.779999 | |
| 2014-05-09 | 401.920013 | 402.380005 | 400.880005 | 401.929993 | 73164200 | 401.929993 | |
| 2014-05-08 | 399.279999 | 403.170013 | 398.359985 | 402.980011 | 87812400 | 402.980011 | |
| 2014-05-07 | 394.720001 | 399.369995 | 394.720001 | 398.589996 | 82801700 | 398.589996 | |
| 2014-05-06 | 398.26001 | 398.720001 | 395.220001 | 396.540009 | 70545000 | 396.540009 | |
| 2014-05-05 | 396.869995 | 397.649994 | 392.720001 | 397.440002 | 59799100 | 397.440002 | |
| 2014-05-02 | 400.049988 | 400.839996 | 398.450012 | 399.230011 | 99030000 | 399.230011 | |
| 2014-04-30 | 399.649994 | 401.350006 | 399.290009 | 400.549988 | 102535800 | 400.549988 | |
| 2014-04-29 | 394.920013 | 398.51001 | 394.290009 | 398.470001 | 69049600 | 398.470001 | |
| 2014-04-28 | 393.48999 | 395.230011 | 392.190002 | 393.730011 | 65912600 | 393.730011 | |
| 2014-04-25 | 394.859985 | 395.51001 | 391.829987 | 392.850006 | 77416000 | 392.850006 | |
| 2014-04-24 | 399.070007 | 399.410004 | 393.320007 | 397.100006 | 89719200 | 397.100006 | |
| 2014-04-23 | 398.040009 | 398.160004 | 396.890015 | 397.339996 | 65201100 | 397.339996 | |
| 2014-04-22 | 396.130005 | 399.290009 | 395.269989 | 398.299988 | 88478500 | 398.299988 | |
| 2014-04-17 | 396.220001 | 396.910004 | 393.809998 | 396.76001 | 86712000 | 396.76001 | |
| 2014-04-16 | 394.779999 | 395.98999 | 393.109985 | 395.98999 | 87788500 | 395.98999 | |
| 2014-04-15 | 395.640015 | 396.329987 | 392.609985 | 392.660004 | 95438900 | 392.660004 | |
| 2014-04-14 | 393.929993 | 395.690002 | 391.290009 | 395.540009 | 102356900 | 395.540009 | |
| 2014-04-11 | 398.589996 | 399.040009 | 394.160004 | 395.640015 | 102778000 | 395.640015 | |
| 2014-04-10 | 404.859985 | 405.279999 | 401.149994 | 401.899994 | 66703600 | 401.899994 | |
| 2014-04-09 | 403.130005 | 404.170013 | 402.519989 | 403.390015 | 72091100 | 403.390015 | |
| 2014-04-08 | 404.190002 | 404.609985 | 399.540009 | 402.540009 | 113023400 | 402.540009 | |
| 2014-04-07 | 404.200012 | 406.220001 | 403.230011 | 404.040009 | 69685200 | 404.040009 | |
| 2014-04-04 | 406.23999 | 408.420013 | 405.640015 | 407.459991 | 79767000 | 407.459991 | |
| 2014-04-03 | 406.790009 | 406.950012 | 404.730011 | 405.690002 | 87342000 | 405.690002 | |
| 2014-04-02 | 406.220001 | 406.970001 | 405.660004 | 406.140015 | 85264900 | 406.140015 | |
| 2014-04-01 | 404.829987 | 406.420013 | 403.420013 | 405.619995 | 94127600 | 405.619995 | |
| 2014-03-31 | 403.790009 | 405.089996 | 402.779999 | 403.209991 | 90978500 | 403.209991 | |
| 2014-03-28 | 399.859985 | 401.950012 | 399.559998 | 401.790009 | 86568800 | 401.790009 | |
| 2014-03-27 | 396.070007 | 398.589996 | 395.579987 | 398.589996 | 77744500 | 398.589996 | |
| 2014-03-26 | 394.670013 | 398.089996 | 394.079987 | 396.890015 | 89500500 | 396.890015 | |
| 2014-03-25 | 389.109985 | 393.480011 | 389.109985 | 393.130005 | 94531000 | 393.130005 | |
| 2014-03-24 | 391.820007 | 392.399994 | 387.23999 | 388.230011 | 100768800 | 388.230011 | |
| 2014-03-21 | 391.720001 | 393.549988 | 390.019989 | 391.359985 | 213252000 | 391.359985 | |
| 2014-03-20 | 386.980011 | 390.820007 | 385.670013 | 390.820007 | 115391700 | 390.820007 | |
| 2014-03-19 | 389.670013 | 390.50 | 388.01001 | 388.880005 | 93898500 | 388.880005 | |
| 2014-03-18 | 386.279999 | 391.350006 | 384.140015 | 389.369995 | 109534400 | 389.369995 | |
| 2014-03-17 | 383.429993 | 388.339996 | 382.730011 | 386.920013 | 90990400 | 386.920013 | |
| 2014-03-14 | 383.410004 | 383.890015 | 379.799988 | 382.649994 | 151840900 | 382.649994 | |
| 2014-03-13 | 392.040009 | 392.040009 | 386.059998 | 386.059998 | 99311800 | 386.059998 | |
| 2014-03-12 | 391.950012 | 392.540009 | 388.51001 | 391.410004 | 95306500 | 391.410004 | |
| 2014-03-11 | 394.589996 | 396.339996 | 392.579987 | 394.290009 | 84611600 | 394.290009 | |
| 2014-03-10 | 395.48999 | 399.059998 | 392.01001 | 393.399994 | 96464700 | 393.399994 | |
| 2014-03-07 | 399.630005 | 400.929993 | 396.00 | 396.279999 | 109070200 | 396.279999 | |
| 2014-03-06 | 399.559998 | 400.829987 | 398.579987 | 400.059998 | 92635900 | 400.059998 | |
| 2014-03-05 | 398.380005 | 399.529999 | 397.559998 | 398.619995 | 85466900 | 398.619995 | |
| 2014-03-04 | 392.459991 | 398.890015 | 392.309998 | 398.730011 | 114857500 | 398.730011 | |
| 2014-03-03 | 392.140015 | 394.00 | 386.660004 | 388.190002 | 146924300 | 388.190002 | |
| 2014-02-28 | 398.890015 | 399.769989 | 396.609985 | 398.540009 | 86478100 | 398.540009 | |
| 2014-02-27 | 398.76001 | 400.170013 | 394.839996 | 398.279999 | 99536500 | 398.279999 | |
| 2014-02-26 | 400.910004 | 401.480011 | 397.320007 | 398.640015 | 91268800 | 398.640015 | |
| 2014-02-25 | 400.899994 | 401.029999 | 398.579987 | 400.769989 | 87132900 | 400.769989 | |
| 2014-02-24 | 399.570007 | 401.76001 | 398.799988 | 401.76001 | 111984200 | 401.76001 | |
| 2014-02-21 | 400.220001 | 400.890015 | 399.429993 | 400.359985 | 97100200 | 400.359985 | |
| 2014-02-20 | 397.040009 | 398.76001 | 395.779999 | 398.76001 | 115999400 | 398.76001 | |
| 2014-02-19 | 400.980011 | 402.359985 | 399.73999 | 401.540009 | 98511100 | 401.540009 | |
| 2014-02-18 | 402.089996 | 402.459991 | 399.619995 | 401.619995 | 90100400 | 401.619995 | |
| 2014-02-17 | 400.01001 | 401.820007 | 399.640015 | 401.23999 | 61210200 | 401.23999 | |
| 2014-02-14 | 397.549988 | 399.640015 | 397.420013 | 398.950012 | 78995300 | 398.950012 | |
| 2014-02-13 | 396.940002 | 397.519989 | 394.769989 | 397.00 | 91933700 | 397.00 | |
| 2014-02-12 | 396.390015 | 399.529999 | 396.220001 | 397.420013 | 153180400 | 397.420013 | |
| 2014-02-11 | 391.070007 | 394.959991 | 390.589996 | 394.959991 | 92426900 | 394.959991 | |
| 2014-02-10 | 390.799988 | 391.059998 | 388.799988 | 389.640015 | 91561800 | 389.640015 | |
| 2014-02-07 | 389.519989 | 391.109985 | 387.679993 | 389.540009 | 136668600 | 389.540009 | |
| 2014-02-06 | 384.799988 | 389.670013 | 383.51001 | 388.410004 | 118451900 | 388.410004 | |
| 2014-02-05 | 381.75 | 384.609985 | 380.959991 | 382.649994 | 119588300 | 382.649994 | |
| 2014-02-04 | 380.570007 | 384.26001 | 379.51001 | 382.980011 | 173334600 | 382.980011 | |
| 2014-02-03 | 385.859985 | 388.540009 | 383.279999 | 383.630005 | 137213900 | 383.630005 | |
| 2014-01-31 | 388.720001 | 389.089996 | 381.720001 | 386.850006 | 123710100 | 386.850006 | |
| 2014-01-30 | 388.769989 | 392.109985 | 386.380005 | 389.609985 | 127927000 | 389.609985 | |
| 2014-01-29 | 395.350006 | 396.51001 | 384.679993 | 389.329987 | 131908800 | 389.329987 | |
| 2014-01-28 | 391.880005 | 393.140015 | 390.220001 | 392.230011 | 111529100 | 392.230011 | |
| 2014-01-27 | 392.769989 | 393.890015 | 389.820007 | 390.790009 | 124849800 | 390.790009 | |
| 2014-01-24 | 404.170013 | 404.980011 | 393.540009 | 393.850006 | 139983700 | 393.850006 | |
| 2014-01-23 | 405.929993 | 408.100006 | 403.140015 | 403.890015 | 99214600 | 403.890015 | |
| 2014-01-22 | 406.920013 | 408.369995 | 405.470001 | 407.450012 | 101324600 | 407.450012 | |
| 2014-01-21 | 408.429993 | 408.809998 | 404.26001 | 405.190002 | 101069100 | 405.190002 | |
| 2014-01-20 | 407.179993 | 408.029999 | 406.540009 | 408.00 | 70342000 | 408.00 | |
| 2014-01-17 | 404.850006 | 408.549988 | 404.850006 | 408.26001 | 123338600 | 408.26001 | |
| 2014-01-16 | 408.51001 | 408.720001 | 407.079987 | 407.589996 | 122942600 | 407.589996 | |
| 2014-01-15 | 407.589996 | 408.929993 | 406.649994 | 408.619995 | 100182900 | 408.619995 | |
| 2014-01-14 | 401.309998 | 406.570007 | 400.459991 | 406.570007 | 108658100 | 406.570007 | |
| 2014-01-13 | 404.940002 | 405.380005 | 403.309998 | 404.929993 | 103018300 | 404.929993 | |
| 2014-01-10 | 404.01001 | 405.950012 | 402.970001 | 403.950012 | 109900800 | 403.950012 | |
| 2014-01-09 | 403.519989 | 405.00 | 401.109985 | 401.970001 | 117485000 | 401.970001 | |
| 2014-01-08 | 403.559998 | 403.899994 | 402.630005 | 403.859985 | 105349800 | 403.859985 | |
| 2014-01-07 | 400.579987 | 403.269989 | 399.230011 | 402.970001 | 105892600 | 402.970001 | |
| 2014-01-06 | 401.709991 | 402.709991 | 399.600006 | 399.850006 | 107202300 | 399.850006 | |
| 2014-01-03 | 400.380005 | 402.600006 | 399.130005 | 401.970001 | 84297800 | 401.970001 | |
| 2014-01-02 | 403.369995 | 404.429993 | 399.640015 | 399.820007 | 92568700 | 399.820007 | |
| 2013-12-31 | 400.600006 | 401.920013 | 400.230011 | 401.790009 | 21421900 | 401.790009 | |
| 2013-12-30 | 401.529999 | 401.950012 | 399.079987 | 399.769989 | 58061400 | 399.769989 | |
| 2013-12-27 | 399.109985 | 400.98999 | 399.109985 | 400.98999 | 52895100 | 400.98999 | |
| 2013-12-24 | 395.269989 | 397.529999 | 395.269989 | 396.609985 | 17970000 | 396.609985 | |
| 2013-12-23 | 392.880005 | 395.519989 | 392.809998 | 395.519989 | 63200800 | 395.519989 | |
| 2013-12-20 | 388.339996 | 391.920013 | 388.339996 | 391.559998 | 160593600 | 391.559998 | |
| 2013-12-19 | 385.170013 | 387.51001 | 385.170013 | 386.450012 | 66689600 | 386.450012 | |
| 2013-12-18 | 379.660004 | 381.320007 | 378.359985 | 381.170013 | 78628400 | 381.170013 | |
| 2013-12-17 | 380.48999 | 380.519989 | 378.170013 | 378.170013 | 75134400 | 378.170013 | |
| 2013-12-16 | 375.980011 | 382.450012 | 375.899994 | 381.440002 | 90762500 | 381.440002 | |
| 2013-12-13 | 377.440002 | 378.959991 | 376.450012 | 376.859985 | 76932300 | 376.859985 | |
| 2013-12-12 | 381.600006 | 381.859985 | 377.799988 | 377.820007 | 92197300 | 377.820007 | |
| 2013-12-11 | 384.700012 | 387.26001 | 383.029999 | 383.149994 | 71520400 | 383.149994 | |
| 2013-12-10 | 386.839996 | 389.679993 | 385.100006 | 385.559998 | 68228300 | 385.559998 | |
| 2013-12-09 | 388.26001 | 388.26001 | 385.899994 | 387.380005 | 71635200 | 387.380005 | |
| 2013-12-06 | 384.910004 | 387.73999 | 383.700012 | 387.01001 | 106749800 | 387.01001 | |
| 2013-12-05 | 387.079987 | 387.950012 | 383.709991 | 383.709991 | 82258900 | 383.709991 | |
| 2013-12-04 | 391.690002 | 391.869995 | 385.51001 | 388.140015 | 87818400 | 388.140015 | |
| 2013-12-03 | 395.579987 | 395.890015 | 390.570007 | 390.570007 | 82038200 | 390.570007 | |
| 2013-12-02 | 396.619995 | 397.859985 | 395.459991 | 395.98999 | 62694500 | 395.98999 | |
| 2013-11-29 | 396.140015 | 397.299988 | 395.899994 | 396.549988 | 52823700 | 396.549988 | |
| 2013-11-28 | 396.399994 | 397.559998 | 396.299988 | 396.75 | 43792400 | 396.75 | |
| 2013-11-27 | 394.480011 | 396.700012 | 394.480011 | 396.220001 | 60577400 | 396.220001 | |
| 2013-11-26 | 396.859985 | 397.450012 | 394.109985 | 394.109985 | 79087800 | 394.109985 | |
| 2013-11-25 | 397.660004 | 398.589996 | 397.130005 | 397.459991 | 68131800 | 397.459991 | |
| 2013-11-22 | 396.279999 | 397.920013 | 394.579987 | 395.799988 | 72764600 | 395.799988 | |
| 2013-11-21 | 394.799988 | 396.730011 | 393.649994 | 395.329987 | 81661000 | 395.329987 | |
| 2013-11-20 | 394.459991 | 398.040009 | 394.059998 | 396.540009 | 87813500 | 396.540009 | |
| 2013-11-19 | 396.309998 | 396.76001 | 395.00 | 395.480011 | 79588800 | 395.480011 | |
| 2013-11-18 | 394.899994 | 398.040009 | 394.279999 | 396.980011 | 82159200 | 396.980011 | |
| 2013-11-15 | 395.149994 | 396.26001 | 394.619995 | 395.339996 | 84441800 | 395.339996 | |
| 2013-11-14 | 394.76001 | 395.470001 | 393.730011 | 394.869995 | 107661300 | 394.869995 | |
| 2013-11-13 | 391.25 | 392.48999 | 388.429993 | 391.179993 | 104740100 | 391.179993 | |
| 2013-11-12 | 395.23999 | 396.109985 | 393.320007 | 393.380005 | 91714200 | 393.380005 | |
| 2013-11-11 | 395.130005 | 395.730011 | 393.839996 | 395.450012 | 100820900 | 395.450012 | |
| 2013-11-08 | 391.700012 | 394.410004 | 390.660004 | 394.070007 | 131522900 | 394.070007 | |
| 2013-11-07 | 394.700012 | 398.309998 | 392.579987 | 393.220001 | 192736600 | 393.220001 | |
| 2013-11-06 | 392.589996 | 395.839996 | 392.519989 | 393.970001 | 143211500 | 393.970001 | |
| 2013-11-05 | 393.980011 | 393.980011 | 389.540009 | 391.25 | 125288400 | 391.25 | |
| 2013-11-04 | 391.920013 | 394.410004 | 391.869995 | 393.149994 | 110955100 | 393.149994 | |
| 2013-11-01 | 392.50 | 392.519989 | 390.600006 | 391.200012 | 85567800 | 391.200012 | |
| 2013-10-31 | 388.470001 | 391.920013 | 388.470001 | 391.920013 | 109775400 | 391.920013 | |
| 2013-10-30 | 391.660004 | 393.040009 | 390.359985 | 391.200012 | 89007800 | 391.200012 | |
| 2013-10-29 | 388.470001 | 391.309998 | 388.470001 | 391.130005 | 74629300 | 391.130005 | |
| 2013-10-28 | 389.950012 | 390.339996 | 387.980011 | 388.799988 | 73746700 | 388.799988 | |
| 2013-10-25 | 389.01001 | 389.980011 | 388.23999 | 389.190002 | 73734300 | 389.190002 | |
| 2013-10-24 | 389.070007 | 390.380005 | 389.00 | 390.209991 | 82481400 | 390.209991 | |
| 2013-10-23 | 388.160004 | 388.929993 | 387.429993 | 388.559998 | 88157100 | 388.559998 | |
| 2013-10-22 | 387.73999 | 391.410004 | 387.679993 | 390.190002 | 128848400 | 390.190002 | |
| 2013-10-21 | 387.720001 | 388.920013 | 387.190002 | 388.279999 | 117174500 | 388.279999 | |
| 2013-10-18 | 384.040009 | 385.730011 | 382.929993 | 385.730011 | 115974900 | 385.730011 | |
| 2013-10-17 | 382.23999 | 382.730011 | 380.209991 | 382.51001 | 155449700 | 382.51001 | |
| 2013-10-16 | 380.73999 | 383.929993 | 380.410004 | 383.329987 | 88277900 | 383.329987 | |
| 2013-10-15 | 378.480011 | 382.25 | 378.480011 | 381.950012 | 103871300 | 381.950012 | |
| 2013-10-14 | 375.149994 | 376.269989 | 374.309998 | 376.269989 | 67160600 | 376.269989 | |
| 2013-10-11 | 376.059998 | 376.559998 | 375.070007 | 376.109985 | 78038400 | 376.109985 | |
| 2013-10-10 | 369.570007 | 374.269989 | 368.549988 | 373.910004 | 97145000 | 373.910004 | |
| 2013-10-09 | 369.809998 | 370.00 | 366.059998 | 367.190002 | 82082600 | 367.190002 | |
| 2013-10-08 | 373.320007 | 373.890015 | 370.980011 | 370.980011 | 68682300 | 370.980011 | |
| 2013-10-07 | 374.589996 | 374.589996 | 370.570007 | 373.75 | 70719600 | 373.75 | |
| 2013-10-04 | 374.570007 | 376.690002 | 373.850006 | 376.029999 | 61981100 | 376.029999 | |
| 2013-10-03 | 376.799988 | 377.399994 | 374.309998 | 374.829987 | 75108500 | 374.829987 | |
| 2013-10-02 | 376.519989 | 376.820007 | 374.029999 | 376.170013 | 92474600 | 376.170013 | |
| 2013-10-01 | 373.940002 | 377.630005 | 373.869995 | 377.630005 | 99454700 | 377.630005 | |
| 2013-09-30 | 372.910004 | 375.040009 | 372.440002 | 374.920013 | 95206800 | 374.920013 | |
| 2013-09-27 | 377.890015 | 378.649994 | 374.049988 | 375.769989 | 79653300 | 375.769989 | |
| 2013-09-26 | 379.640015 | 380.339996 | 377.109985 | 377.950012 | 74992100 | 377.950012 | |
| 2013-09-25 | 379.670013 | 380.73999 | 377.910004 | 379.600006 | 86206500 | 379.600006 | |
| 2013-09-24 | 379.160004 | 380.959991 | 379.149994 | 380.670013 | 83785600 | 380.670013 | |
| 2013-09-23 | 381.450012 | 383.190002 | 378.390015 | 379.549988 | 104721800 | 379.549988 | |
| 2013-09-20 | 381.529999 | 383.730011 | 381.529999 | 382.070007 | 200717700 | 382.070007 | |
| 2013-09-19 | 384.829987 | 385.899994 | 381.559998 | 382.579987 | 163356700 | 382.579987 | |
| 2013-09-18 | 380.320007 | 381.320007 | 379.079987 | 380.920013 | 106874200 | 380.920013 | |
| 2013-09-17 | 378.980011 | 380.480011 | 378.540009 | 379.809998 | 99817700 | 379.809998 | |
| 2013-09-16 | 380.709991 | 381.100006 | 379.200012 | 379.890015 | 127263000 | 379.890015 | |
| 2013-09-13 | 376.029999 | 377.290009 | 375.359985 | 376.839996 | 80898400 | 376.839996 | |
| 2013-09-12 | 375.940002 | 377.579987 | 375.059998 | 376.660004 | 107064400 | 376.660004 | |
| 2013-09-11 | 375.899994 | 376.25 | 374.100006 | 375.049988 | 109691200 | 375.049988 | |
| 2013-09-10 | 372.269989 | 376.790009 | 372.269989 | 376.309998 | 128190200 | 376.309998 | |
| 2013-09-09 | 371.48999 | 371.829987 | 369.019989 | 369.779999 | 84520500 | 369.779999 | |
| 2013-09-06 | 369.619995 | 372.799988 | 367.399994 | 371.040009 | 102762000 | 371.040009 | |
| 2013-09-05 | 368.869995 | 370.600006 | 366.290009 | 369.950012 | 96958700 | 369.950012 | |
| 2013-09-04 | 367.859985 | 369.01001 | 365.160004 | 368.26001 | 83704900 | 368.26001 | |
| 2013-09-03 | 369.869995 | 369.869995 | 365.579987 | 367.089996 | 85254600 | 367.089996 | |
| 2013-09-02 | 366.309998 | 369.700012 | 366.309998 | 369.26001 | 92015800 | 369.26001 | |
| 2013-08-30 | 366.929993 | 367.350006 | 362.679993 | 362.929993 | 213108400 | 362.929993 | |
| 2013-08-29 | 366.579987 | 367.559998 | 364.559998 | 367.130005 | 95172000 | 367.130005 | |
| 2013-08-28 | 363.170013 | 365.100006 | 362.329987 | 364.470001 | 123825000 | 364.470001 | |
| 2013-08-27 | 371.059998 | 372.399994 | 364.089996 | 364.869995 | 148184800 | 364.869995 | |
| 2013-08-26 | 375.109985 | 375.109985 | 372.029999 | 373.48999 | 103228500 | 373.48999 | |
| 2013-08-23 | 372.579987 | 375.529999 | 370.859985 | 374.670013 | 83387600 | 374.670013 | |
| 2013-08-22 | 367.589996 | 373.170013 | 367.589996 | 371.940002 | 111765900 | 371.940002 | |
| 2013-08-21 | 368.690002 | 369.350006 | 367.329987 | 367.51001 | 79300500 | 367.51001 | |
| 2013-08-20 | 371.950012 | 372.079987 | 366.769989 | 368.929993 | 113346700 | 368.929993 | |
| 2013-08-19 | 374.880005 | 375.149994 | 372.790009 | 373.799988 | 74221600 | 373.799988 | |
| 2013-08-16 | 374.609985 | 375.230011 | 372.51001 | 374.75 | 114158400 | 374.75 | |
| 2013-08-15 | 378.899994 | 378.899994 | 373.200012 | 375.579987 | 98720900 | 375.579987 | |
| 2013-08-14 | 377.679993 | 380.179993 | 377.320007 | 379.619995 | 132458100 | 379.619995 | |
| 2013-08-13 | 376.549988 | 377.899994 | 376.200012 | 377.640015 | 122951700 | 377.640015 | |
| 2013-08-12 | 376.230011 | 376.839996 | 373.670013 | 375.609985 | 166683500 | 375.609985 | |
| 2013-08-09 | 373.649994 | 375.75 | 372.380005 | 375.399994 | 319723100 | 375.399994 | |
| 2013-08-08 | 370.799988 | 373.519989 | 369.880005 | 372.140015 | 128573800 | 372.140015 | |
| 2013-08-07 | 369.660004 | 370.950012 | 368.850006 | 369.609985 | 139704600 | 369.609985 | |
| 2013-08-06 | 371.820007 | 373.429993 | 369.470001 | 371.380005 | 105706900 | 371.380005 | |
| 2013-08-05 | 371.910004 | 373.390015 | 370.970001 | 372.519989 | 98819900 | 372.519989 | |
| 2013-08-02 | 373.859985 | 374.119995 | 370.480011 | 371.339996 | 132185400 | 371.339996 | |
| 2013-08-01 | 370.200012 | 372.390015 | 369.230011 | 372.390015 | 165214600 | 372.390015 | |
| 2013-07-31 | 367.890015 | 370.579987 | 366.899994 | 369.809998 | 105431600 | 369.809998 | |
| 2013-07-30 | 369.730011 | 371.070007 | 368.390015 | 368.98999 | 101902800 | 368.98999 | |
| 2013-07-29 | 369.48999 | 371.01001 | 367.720001 | 368.329987 | 141623000 | 368.329987 | |
| 2013-07-26 | 371.73999 | 372.279999 | 367.26001 | 368.309998 | 107978000 | 368.309998 | |
| 2013-07-25 | 371.049988 | 371.679993 | 367.920013 | 370.359985 | 117445000 | 370.359985 | |
| 2013-07-24 | 369.600006 | 373.130005 | 369.600006 | 371.959991 | 161728000 | 371.959991 | |
| 2013-07-23 | 371.079987 | 371.640015 | 368.720001 | 368.720001 | 252839800 | 368.720001 | |
| 2013-07-22 | 370.640015 | 371.670013 | 369.76001 | 370.390015 | 206370400 | 370.390015 | |
| 2013-07-19 | 367.670013 | 369.929993 | 366.440002 | 369.76001 | 118924400 | 369.76001 | |
| 2013-07-18 | 365.559998 | 369.50 | 364.859985 | 368.76001 | 106821000 | 368.76001 | |
| 2013-07-17 | 364.890015 | 367.279999 | 362.50 | 366.059998 | 99474800 | 366.059998 | |
| 2013-07-16 | 366.790009 | 367.029999 | 363.899994 | 364.119995 | 82836200 | 364.119995 | |
| 2013-07-15 | 365.959991 | 368.190002 | 365.959991 | 366.769989 | 65907200 | 366.769989 | |
| 2013-07-12 | 365.299988 | 367.01001 | 364.48999 | 364.950012 | 86490400 | 364.950012 | |
| 2013-07-11 | 365.700012 | 365.880005 | 362.929993 | 364.049988 | 121043600 | 364.049988 | |
| 2013-07-10 | 359.779999 | 362.119995 | 358.970001 | 362.040009 | 91641800 | 362.040009 | |
| 2013-07-09 | 358.75 | 361.109985 | 358.170013 | 360.109985 | 101596200 | 360.109985 | |
| 2013-07-08 | 355.309998 | 358.519989 | 354.869995 | 357.149994 | 90668800 | 357.149994 | |
| 2013-07-05 | 355.019989 | 357.549988 | 352.179993 | 352.529999 | 129622400 | 352.529999 | |
| 2013-07-04 | 348.00 | 354.679993 | 347.890015 | 354.51001 | 119780800 | 354.51001 | |
| 2013-07-03 | 345.25 | 345.880005 | 342.799988 | 345.820007 | 131521800 | 345.820007 | |
| 2013-07-02 | 348.209991 | 348.209991 | 345.519989 | 347.799988 | 91066800 | 347.799988 | |
| 2013-07-01 | 345.910004 | 348.869995 | 343.100006 | 347.369995 | 110675600 | 347.369995 | |
| 2013-06-28 | 345.549988 | 346.890015 | 343.640015 | 344.589996 | 135761600 | 344.589996 | |
| 2013-06-27 | 341.579987 | 346.170013 | 339.700012 | 344.75 | 117180200 | 344.75 | |
| 2013-06-26 | 336.25 | 341.399994 | 335.630005 | 340.820007 | 114977600 | 340.820007 | |
| 2013-06-25 | 335.51001 | 336.149994 | 332.869995 | 335.399994 | 119866800 | 335.399994 | |
| 2013-06-24 | 337.220001 | 338.420013 | 330.980011 | 332.25 | 154001200 | 332.25 | |
| 2013-06-21 | 342.570007 | 345.329987 | 337.640015 | 337.640015 | 169706800 | 337.640015 | |
| 2013-06-20 | 346.50 | 347.470001 | 340.959991 | 341.880005 | 168092600 | 341.880005 | |
| 2013-06-19 | 352.339996 | 352.98999 | 349.690002 | 351.079987 | 133976400 | 351.079987 | |
| 2013-06-18 | 349.859985 | 351.959991 | 348.920013 | 351.089996 | 101293400 | 351.089996 | |
| 2013-06-17 | 349.640015 | 353.23999 | 349.230011 | 350.809998 | 120447000 | 350.809998 | |
| 2013-06-14 | 349.51001 | 350.01001 | 347.089996 | 347.980011 | 90233000 | 347.980011 | |
| 2013-06-13 | 343.390015 | 347.940002 | 341.970001 | 347.230011 | 121010000 | 347.230011 | |
| 2013-06-12 | 349.429993 | 351.890015 | 347.309998 | 347.679993 | 100945200 | 347.679993 | |
| 2013-06-11 | 351.619995 | 351.619995 | 346.109985 | 350.299988 | 117271000 | 350.299988 | |
| 2013-06-10 | 352.450012 | 353.859985 | 351.190002 | 352.859985 | 92275600 | 352.859985 | |
| 2013-06-07 | 350.220001 | 353.51001 | 347.23999 | 352.690002 | 151603000 | 352.690002 | |
| 2013-06-06 | 353.519989 | 355.220001 | 349.579987 | 349.579987 | 129671800 | 349.579987 | |
| 2013-06-05 | 357.929993 | 359.320007 | 352.690002 | 353.059998 | 133484600 | 353.059998 | |
| 2013-06-04 | 362.809998 | 363.660004 | 359.899994 | 360.420013 | 127351600 | 360.420013 | |
| 2013-06-03 | 361.269989 | 364.920013 | 359.089996 | 361.070007 | 151136600 | 361.070007 | |
| 2013-05-31 | 367.380005 | 367.380005 | 362.559998 | 363.380005 | 210093400 | 363.380005 | |
| 2013-05-30 | 365.329987 | 368.790009 | 365.329987 | 367.690002 | 126386600 | 367.690002 | |
| 2013-05-29 | 369.140015 | 369.76001 | 365.790009 | 366.25 | 104347800 | 366.25 | |
| 2013-05-28 | 368.170013 | 373.309998 | 368.170013 | 371.50 | 128747200 | 371.50 | |
| 2013-05-27 | 365.679993 | 366.700012 | 365.160004 | 366.559998 | 40529200 | 366.559998 | |
| 2013-05-24 | 365.809998 | 366.50 | 362.570007 | 364.630005 | 79414200 | 364.630005 | |
| 2013-05-23 | 366.040009 | 367.410004 | 363.279999 | 365.220001 | 177983200 | 365.220001 | |
| 2013-05-22 | 370.350006 | 372.670013 | 370.00 | 372.109985 | 113252800 | 372.109985 | |
| 2013-05-21 | 369.339996 | 370.440002 | 367.730011 | 370.440002 | 118504400 | 370.440002 | |
| 2013-05-20 | 369.049988 | 369.98999 | 367.98999 | 369.970001 | 79705400 | 369.970001 | |
| 2013-05-17 | 364.440002 | 368.720001 | 364.029999 | 368.079987 | 149396400 | 368.079987 | |
| 2013-05-16 | 365.730011 | 366.420013 | 364.75 | 365.369995 | 96149600 | 365.369995 | |
| 2013-05-15 | 363.720001 | 366.450012 | 363.209991 | 366.070007 | 141411200 | 366.070007 | |
| 2013-05-14 | 362.320007 | 363.690002 | 361.089996 | 363.690002 | 123495000 | 363.690002 | |
| 2013-05-13 | 361.00 | 362.26001 | 360.429993 | 361.119995 | 127893000 | 361.119995 | |
| 2013-05-10 | 359.359985 | 362.359985 | 359.320007 | 361.170013 | 141886800 | 361.170013 | |
| 2013-05-09 | 357.529999 | 359.869995 | 357.029999 | 359.149994 | 97538000 | 359.149994 | |
| 2013-05-08 | 357.029999 | 358.450012 | 356.369995 | 357.929993 | 161838600 | 357.929993 | |
| 2013-05-07 | 357.070007 | 358.170013 | 356.070007 | 356.480011 | 143225200 | 356.480011 | |
| 2013-05-06 | 357.609985 | 358.730011 | 357.179993 | 357.440002 | 81449000 | 357.440002 | |
| 2013-05-03 | 354.619995 | 358.660004 | 353.420013 | 357.609985 | 147760600 | 357.609985 | |
| 2013-05-02 | 351.519989 | 355.630005 | 351.220001 | 354.799988 | 178641800 | 354.799988 | |
| 2013-04-30 | 354.299988 | 354.390015 | 350.339996 | 351.390015 | 152995800 | 351.390015 | |
| 2013-04-29 | 351.899994 | 354.51001 | 351.730011 | 354.149994 | 117949000 | 354.149994 | |
| 2013-04-26 | 352.570007 | 352.589996 | 349.950012 | 351.50 | 142494200 | 351.50 | |
| 2013-04-25 | 352.070007 | 355.01001 | 351.73999 | 354.040009 | 148938000 | 354.040009 | |
| 2013-04-24 | 348.429993 | 353.299988 | 348.359985 | 352.940002 | 120070000 | 352.940002 | |
| 2013-04-23 | 340.230011 | 349.339996 | 340.130005 | 349.149994 | 131768600 | 349.149994 | |
| 2013-04-22 | 342.630005 | 343.700012 | 338.690002 | 340.070007 | 96574800 | 340.070007 | |
| 2013-04-19 | 341.940002 | 342.690002 | 339.619995 | 341.679993 | 118461400 | 341.679993 | |
| 2013-04-18 | 341.970001 | 342.549988 | 339.23999 | 340.720001 | 117506400 | 340.720001 | |
| 2013-04-17 | 347.519989 | 347.679993 | 340.230011 | 340.839996 | 146022000 | 340.839996 | |
| 2013-04-16 | 344.649994 | 348.25 | 344.230011 | 345.790009 | 108895200 | 345.790009 | |
| 2013-04-15 | 348.529999 | 349.50 | 344.869995 | 346.299988 | 103799600 | 346.299988 | |
| 2013-04-12 | 350.420013 | 350.940002 | 347.869995 | 348.649994 | 145841600 | 348.649994 | |
| 2013-04-11 | 348.160004 | 351.970001 | 347.890015 | 351.279999 | 114778600 | 351.279999 | |
| 2013-04-10 | 342.26001 | 349.540009 | 342.26001 | 348.529999 | 130841200 | 348.529999 | |
| 2013-04-09 | 342.940002 | 342.940002 | 340.049988 | 341.350006 | 96734600 | 341.350006 | |
| 2013-04-08 | 341.529999 | 342.26001 | 340.529999 | 340.910004 | 84821000 | 340.910004 | |
| 2013-04-05 | 346.470001 | 346.76001 | 337.940002 | 340.709991 | 135761800 | 340.709991 | |
| 2013-04-04 | 350.029999 | 351.170013 | 345.950012 | 346.529999 | 144898600 | 346.529999 | |
| 2013-04-03 | 351.670013 | 353.01001 | 349.420013 | 349.600006 | 105823800 | 349.600006 | |
| 2013-04-02 | 347.779999 | 352.850006 | 347.670013 | 352.50 | 120428800 | 352.50 | |
| 2013-03-28 | 346.440002 | 350.339996 | 346.440002 | 348.100006 | 125879800 | 348.100006 | |
| 2013-03-27 | 350.630005 | 350.690002 | 344.809998 | 346.160004 | 114561400 | 346.160004 | |
| 2013-03-26 | 349.649994 | 350.070007 | 347.980011 | 349.269989 | 102772000 | 349.269989 | |
| 2013-03-25 | 354.040009 | 354.709991 | 347.850006 | 348.720001 | 121888200 | 348.720001 | |
| 2013-03-22 | 351.00 | 353.149994 | 349.549988 | 350.73999 | 100061600 | 350.73999 | |
| 2013-03-21 | 354.25 | 354.25 | 351.329987 | 352.410004 | 80921600 | 352.410004 | |
| 2013-03-20 | 353.76001 | 355.329987 | 353.339996 | 354.369995 | 88312400 | 354.369995 | |
| 2013-03-19 | 352.230011 | 354.329987 | 350.540009 | 352.049988 | 104899000 | 352.049988 | |
| 2013-03-18 | 348.570007 | 353.320007 | 348.570007 | 353.01001 | 90166200 | 353.01001 | |
| 2013-03-15 | 356.160004 | 356.160004 | 352.670013 | 353.579987 | 147229600 | 353.579987 | |
| 2013-03-14 | 353.149994 | 355.850006 | 352.600006 | 355.850006 | 100965000 | 355.850006 | |
| 2013-03-13 | 351.76001 | 352.179993 | 350.829987 | 352.019989 | 77175400 | 352.019989 | |
| 2013-03-12 | 351.170013 | 352.910004 | 351.160004 | 352.059998 | 87399200 | 352.059998 | |
| 2013-03-11 | 351.429993 | 351.950012 | 350.76001 | 351.559998 | 71618600 | 351.559998 | |
| 2013-03-08 | 349.420013 | 352.940002 | 349.149994 | 352.429993 | 96977400 | 352.429993 | |
| 2013-03-07 | 347.950012 | 349.429993 | 347.480011 | 347.869995 | 84931400 | 347.869995 | |
| 2013-03-06 | 346.329987 | 349.079987 | 346.130005 | 347.359985 | 98551000 | 347.359985 | |
| 2013-03-05 | 341.480011 | 347.230011 | 341.359985 | 346.50 | 111865200 | 346.50 | |
| 2013-03-04 | 337.910004 | 340.079987 | 337.51001 | 339.579987 | 85514400 | 339.579987 | |
| 2013-03-01 | 339.709991 | 340.829987 | 336.50 | 339.730011 | 117155200 | 339.730011 | |
| 2013-02-28 | 338.75 | 340.820007 | 337.959991 | 340.529999 | 124829200 | 340.529999 | |
| 2013-02-27 | 336.73999 | 337.690002 | 333.160004 | 337.369995 | 107256600 | 337.369995 | |
| 2013-02-26 | 332.98999 | 337.720001 | 332.98999 | 335.290009 | 133287600 | 335.290009 | |
| 2013-02-25 | 341.01001 | 343.940002 | 338.790009 | 340.26001 | 137686200 | 340.26001 | |
| 2013-02-22 | 337.399994 | 340.630005 | 337.170013 | 339.869995 | 99065200 | 339.869995 | |
| 2013-02-21 | 341.01001 | 341.170013 | 335.529999 | 336.380005 | 136173400 | 336.380005 | |
| 2013-02-20 | 346.76001 | 347.019989 | 342.950012 | 343.609985 | 138377200 | 343.609985 | |
| 2013-02-19 | 342.820007 | 348.140015 | 342.50 | 347.630005 | 85959400 | 347.630005 | |
| 2013-02-18 | 343.220001 | 343.470001 | 342.309998 | 343.230011 | 69931200 | 343.230011 | |
| 2013-02-15 | 345.540009 | 346.230011 | 343.339996 | 343.450012 | 105412800 | 343.450012 | |
| 2013-02-14 | 345.570007 | 346.73999 | 344.040009 | 345.839996 | 92975400 | 345.839996 | |
| 2013-02-13 | 346.359985 | 347.299988 | 344.950012 | 345.829987 | 115788800 | 345.829987 | |
| 2013-02-12 | 344.619995 | 346.200012 | 343.519989 | 346.200012 | 78136200 | 346.200012 | |
| 2013-02-11 | 345.970001 | 346.359985 | 344.549988 | 344.98999 | 80139800 | 344.98999 | |
| 2013-02-08 | 344.559998 | 345.959991 | 343.660004 | 345.130005 | 78043200 | 345.130005 | |
| 2013-02-07 | 346.700012 | 347.399994 | 343.700012 | 343.700012 | 91040000 | 343.700012 | |
| 2013-02-06 | 348.619995 | 349.529999 | 345.200012 | 345.859985 | 121992800 | 345.859985 | |
| 2013-02-05 | 350.130005 | 350.380005 | 347.98999 | 348.429993 | 161739400 | 348.429993 | |
| 2013-02-04 | 356.029999 | 356.230011 | 349.570007 | 349.690002 | 103853200 | 349.690002 | |
| 2013-02-01 | 354.420013 | 356.880005 | 354.380005 | 355.549988 | 97750400 | 355.549988 | |
| 2013-01-31 | 356.220001 | 357.230011 | 354.00 | 354.350006 | 100973600 | 354.350006 | |
| 2013-01-30 | 358.450012 | 358.920013 | 356.679993 | 357.540009 | 82635000 | 357.540009 | |
| 2013-01-29 | 356.48999 | 358.109985 | 356.119995 | 358.079987 | 74906400 | 358.079987 | |
| 2013-01-28 | 356.450012 | 357.549988 | 356.170013 | 356.679993 | 87806000 | 356.679993 | |
| 2013-01-25 | 353.730011 | 356.209991 | 353.519989 | 355.73999 | 87449400 | 355.73999 | |
| 2013-01-24 | 353.269989 | 354.73999 | 352.25 | 354.130005 | 79897000 | 354.130005 | |
| 2013-01-23 | 355.140015 | 355.540009 | 352.640015 | 353.01001 | 90304400 | 353.01001 | |
| 2013-01-22 | 352.790009 | 353.790009 | 351.339996 | 353.450012 | 93624200 | 353.450012 | |
| 2013-01-21 | 351.839996 | 353.359985 | 351.839996 | 353.070007 | 82257400 | 353.070007 | |
| 2013-01-18 | 352.220001 | 352.609985 | 350.779999 | 350.890015 | 108914000 | 350.890015 | |
| 2013-01-17 | 348.059998 | 351.390015 | 347.660004 | 351.190002 | 119558600 | 351.190002 | |
| 2013-01-16 | 347.519989 | 349.290009 | 346.690002 | 348.839996 | 99408000 | 348.839996 | |
| 2013-01-15 | 346.429993 | 348.390015 | 346.049988 | 347.859985 | 118214800 | 347.859985 | |
| 2013-01-14 | 351.709991 | 351.709991 | 346.579987 | 347.339996 | 104309600 | 347.339996 | |
| 2013-01-11 | 351.329987 | 351.73999 | 349.269989 | 350.130005 | 88248600 | 350.130005 | |
| 2013-01-10 | 350.910004 | 352.329987 | 349.75 | 350.690002 | 125769600 | 350.690002 | |
| 2013-01-09 | 350.529999 | 350.76001 | 348.839996 | 350.00 | 107106600 | 350.00 | |
| 2013-01-08 | 350.079987 | 351.579987 | 349.059998 | 349.109985 | 80951400 | 349.109985 | |
| 2013-01-07 | 351.75 | 352.299988 | 350.619995 | 351.23999 | 86563200 | 351.23999 | |
| 2013-01-04 | 349.980011 | 351.799988 | 349.630005 | 351.730011 | 63817800 | 351.730011 | |
| 2013-01-03 | 350.429993 | 351.059998 | 349.339996 | 350.73999 | 58392400 | 350.73999 | |
| 2013-01-02 | 348.529999 | 350.769989 | 347.01001 | 350.209991 | 83580000 | 350.209991 | |
| 2012-12-31 | 340.309998 | 344.00 | 339.50 | 342.709991 | 20353400 | 342.709991 | |
| 2012-12-28 | 345.369995 | 345.519989 | 341.670013 | 342.00 | 43384800 | 342.00 | |
| 2012-12-27 | 343.299988 | 346.070007 | 343.299988 | 344.709991 | 49856800 | 344.709991 | |
| 2012-12-24 | 344.01001 | 344.799988 | 343.670013 | 344.519989 | 19940600 | 344.519989 | |
| 2012-12-21 | 344.769989 | 346.140015 | 342.369995 | 344.119995 | 119081400 | 344.119995 | |
| 2012-12-20 | 344.600006 | 346.859985 | 344.399994 | 346.600006 | 93854000 | 346.600006 | |
| 2012-12-19 | 344.429993 | 345.859985 | 343.850006 | 345.140015 | 95510800 | 345.140015 | |
| 2012-12-18 | 344.230011 | 344.929993 | 343.079987 | 343.600006 | 117254600 | 343.600006 | |
| 2012-12-17 | 343.839996 | 344.390015 | 342.48999 | 343.339996 | 101138400 | 343.339996 | |
| 2012-12-14 | 344.149994 | 345.350006 | 343.890015 | 344.390015 | 69084000 | 344.390015 | |
| 2012-12-13 | 344.309998 | 344.899994 | 343.079987 | 343.829987 | 75160000 | 343.829987 | |
| 2012-12-12 | 344.369995 | 344.730011 | 343.170013 | 344.350006 | 71236000 | 344.350006 | |
| 2012-12-11 | 343.00 | 344.769989 | 342.25 | 344.119995 | 68893800 | 344.119995 | |
| 2012-12-10 | 341.369995 | 343.170013 | 340.480011 | 342.910004 | 57410600 | 342.910004 | |
| 2012-12-07 | 341.519989 | 343.630005 | 341.140015 | 342.609985 | 76344200 | 342.609985 | |
| 2012-12-06 | 339.880005 | 342.160004 | 339.48999 | 341.290009 | 95616400 | 341.290009 | |
| 2012-12-05 | 338.959991 | 339.380005 | 337.410004 | 338.850006 | 81337200 | 338.850006 | |
| 2012-12-04 | 336.660004 | 339.440002 | 336.630005 | 337.619995 | 69539400 | 337.619995 | |
| 2012-12-03 | 337.170013 | 340.470001 | 336.720001 | 337.279999 | 71947800 | 337.279999 | |
| 2012-11-30 | 337.98999 | 339.459991 | 336.549988 | 336.549988 | 97920000 | 336.549988 | |
| 2012-11-29 | 335.859985 | 338.420013 | 335.709991 | 338.100006 | 85307800 | 338.100006 | |
| 2012-11-28 | 331.529999 | 334.450012 | 331.309998 | 334.279999 | 80300600 | 334.279999 | |
| 2012-11-27 | 332.390015 | 334.329987 | 332.130005 | 332.920013 | 93027400 | 332.920013 | |
| 2012-11-26 | 329.619995 | 332.179993 | 329.619995 | 330.899994 | 75527200 | 330.899994 | |
| 2012-11-23 | 328.470001 | 331.50 | 327.109985 | 331.50 | 68478000 | 331.50 | |
| 2012-11-22 | 327.549988 | 328.23999 | 327.070007 | 327.700012 | 58988400 | 327.700012 | |
| 2012-11-21 | 325.390015 | 327.049988 | 324.769989 | 326.410004 | 80058600 | 326.410004 | |
| 2012-11-20 | 324.049988 | 326.230011 | 323.459991 | 326.019989 | 73885200 | 326.019989 | |
| 2012-11-19 | 321.630005 | 325.00 | 320.829987 | 324.73999 | 94586800 | 324.73999 | |
| 2012-11-16 | 324.619995 | 325.040009 | 319.75 | 319.839996 | 126825800 | 319.839996 | |
| 2012-11-15 | 328.640015 | 328.679993 | 324.559998 | 324.76001 | 103811000 | 324.76001 | |
| 2012-11-14 | 332.790009 | 334.029999 | 330.130005 | 330.670013 | 65837800 | 330.670013 | |
| 2012-11-13 | 330.980011 | 334.339996 | 330.01001 | 334.040009 | 73531800 | 334.040009 | |
| 2012-11-12 | 332.049988 | 333.459991 | 331.23999 | 332.329987 | 57660600 | 332.329987 | |
| 2012-11-09 | 332.190002 | 332.850006 | 328.619995 | 331.929993 | 88821400 | 331.929993 | |
| 2012-11-08 | 334.48999 | 335.100006 | 332.019989 | 332.420013 | 98730200 | 332.420013 | |
| 2012-11-07 | 338.709991 | 339.429993 | 332.600006 | 332.869995 | 118532200 | 332.869995 | |
| 2012-11-06 | 335.519989 | 338.070007 | 335.119995 | 337.369995 | 91591000 | 337.369995 | |
| 2012-11-05 | 335.75 | 336.529999 | 334.670013 | 335.079987 | 70566000 | 335.079987 | |
| 2012-11-02 | 335.779999 | 338.549988 | 334.940002 | 337.600006 | 90651400 | 337.600006 | |
| 2012-11-01 | 330.50 | 336.049988 | 330.23999 | 335.429993 | 79460600 | 335.429993 | |
| 2012-10-31 | 332.519989 | 334.23999 | 330.76001 | 330.76001 | 104028400 | 330.76001 | |
| 2012-10-30 | 328.51001 | 332.350006 | 328.51001 | 332.350006 | 53503200 | 332.350006 | |
| 2012-10-29 | 328.540009 | 329.25 | 326.940002 | 328.390015 | 51212200 | 328.390015 | |
| 2012-10-26 | 327.440002 | 330.369995 | 326.320007 | 329.450012 | 86331000 | 329.450012 | |
| 2012-10-25 | 329.619995 | 331.609985 | 328.730011 | 329.25 | 85726000 | 329.25 | |
| 2012-10-24 | 327.549988 | 329.269989 | 325.339996 | 328.48999 | 81286000 | 328.48999 | |
| 2012-10-23 | 334.320007 | 334.670013 | 326.25 | 326.75 | 111215200 | 326.75 | |
| 2012-10-22 | 334.089996 | 336.540009 | 333.660004 | 334.459991 | 84763600 | 334.459991 | |
| 2012-10-19 | 334.910004 | 335.809998 | 333.869995 | 334.170013 | 105372800 | 334.170013 | |
| 2012-10-18 | 334.839996 | 335.649994 | 333.160004 | 335.320007 | 100138200 | 335.320007 | |
| 2012-10-17 | 333.399994 | 335.839996 | 333.040009 | 335.690002 | 105558200 | 335.690002 | |
| 2012-10-16 | 331.519989 | 334.070007 | 330.690002 | 333.709991 | 88500400 | 333.709991 | |
| 2012-10-15 | 327.600006 | 331.230011 | 327.600006 | 329.450012 | 64854600 | 329.450012 | |
| 2012-10-12 | 328.790009 | 330.299988 | 327.940002 | 327.950012 | 69539200 | 327.950012 | |
| 2012-10-11 | 325.480011 | 330.440002 | 325.350006 | 329.549988 | 75538200 | 329.549988 | |
| 2012-10-10 | 326.429993 | 328.119995 | 326.089996 | 326.799988 | 62011200 | 326.799988 | |
| 2012-10-09 | 330.470001 | 330.600006 | 327.269989 | 327.709991 | 62645400 | 327.709991 | |
| 2012-10-08 | 330.390015 | 330.700012 | 329.420013 | 329.570007 | 65237000 | 329.570007 | |
| 2012-10-05 | 328.589996 | 332.899994 | 328.399994 | 332.529999 | 86590600 | 332.529999 | |
| 2012-10-04 | 329.049988 | 330.109985 | 326.600006 | 327.660004 | 85302600 | 327.660004 | |
| 2012-10-03 | 326.269989 | 328.540009 | 325.720001 | 327.980011 | 66678400 | 327.980011 | |
| 2012-10-02 | 325.549988 | 329.209991 | 324.890015 | 327.23999 | 78948200 | 327.23999 | |
| 2012-10-01 | 322.190002 | 327.899994 | 321.829987 | 327.519989 | 85113800 | 327.519989 | |
| 2012-09-28 | 330.51001 | 330.640015 | 323.179993 | 323.179993 | 105058200 | 323.179993 | |
| 2012-09-27 | 329.309998 | 329.829987 | 328.079987 | 329.119995 | 77959200 | 329.119995 | |
| 2012-09-26 | 331.559998 | 331.709991 | 327.890015 | 328.049988 | 98427400 | 328.049988 | |
| 2012-09-25 | 331.859985 | 335.059998 | 331.619995 | 334.50 | 74484000 | 334.50 | |
| 2012-09-24 | 332.279999 | 333.149994 | 330.910004 | 331.839996 | 78062800 | 331.839996 | |
| 2012-09-21 | 335.369995 | 335.730011 | 333.649994 | 334.149994 | 136178000 | 334.149994 | |
| 2012-09-20 | 333.410004 | 334.619995 | 332.519989 | 334.23999 | 91627200 | 334.23999 | |
| 2012-09-19 | 336.720001 | 337.309998 | 334.519989 | 335.709991 | 89900400 | 335.709991 | |
| 2012-09-18 | 335.089996 | 336.929993 | 334.559998 | 335.470001 | 94232200 | 335.470001 | |
| 2012-09-17 | 336.690002 | 338.059998 | 336.519989 | 337.149994 | 81312200 | 337.149994 | |
| 2012-09-14 | 340.070007 | 340.070007 | 336.929993 | 338.279999 | 142561800 | 338.279999 | |
| 2012-09-13 | 335.640015 | 335.959991 | 333.299988 | 334.600006 | 76774200 | 334.600006 | |
| 2012-09-12 | 336.880005 | 339.359985 | 334.920013 | 336.100006 | 114589600 | 336.100006 | |
| 2012-09-11 | 334.26001 | 336.109985 | 332.880005 | 336.109985 | 100785600 | 336.109985 | |
| 2012-09-10 | 336.329987 | 337.48999 | 335.299988 | 335.50 | 87062400 | 335.50 | |
| 2012-09-07 | 337.50 | 340.220001 | 337.079987 | 337.570007 | 147102000 | 337.570007 | |
| 2012-09-06 | 329.559998 | 336.429993 | 329.00 | 336.429993 | 118307600 | 336.429993 | |
| 2012-09-05 | 328.170013 | 330.269989 | 327.209991 | 328.829987 | 101267200 | 328.829987 | |
| 2012-09-04 | 332.529999 | 332.579987 | 328.350006 | 328.660004 | 65902000 | 328.660004 | |
| 2012-09-03 | 328.570007 | 332.029999 | 328.029999 | 331.890015 | 52787600 | 331.890015 | |
| 2012-08-31 | 327.579987 | 331.290009 | 326.980011 | 329.279999 | 100207800 | 329.279999 | |
| 2012-08-30 | 329.170013 | 329.899994 | 326.859985 | 327.540009 | 94639800 | 327.540009 | |
| 2012-08-29 | 329.390015 | 330.670013 | 328.01001 | 330.149994 | 62045400 | 330.149994 | |
| 2012-08-28 | 330.549988 | 330.73999 | 328.480011 | 329.230011 | 64151800 | 329.230011 | |
| 2012-08-27 | 329.329987 | 332.850006 | 328.709991 | 332.350006 | 46647800 | 332.350006 | |
| 2012-08-24 | 329.470001 | 330.25 | 327.209991 | 329.640015 | 85640800 | 329.640015 | |
| 2012-08-23 | 333.549988 | 333.899994 | 329.059998 | 330.059998 | 85256200 | 330.059998 | |
| 2012-08-22 | 333.00 | 333.880005 | 331.839996 | 332.079987 | 77845200 | 332.079987 | |
| 2012-08-21 | 334.350006 | 336.690002 | 334.350006 | 335.920013 | 78408800 | 335.920013 | |
| 2012-08-20 | 335.480011 | 336.459991 | 333.170013 | 333.850006 | 77264200 | 333.850006 | |
| 2012-08-17 | 334.709991 | 336.609985 | 334.070007 | 335.769989 | 96914200 | 335.769989 | |
| 2012-08-16 | 333.589996 | 333.75 | 331.890015 | 333.75 | 72304600 | 333.75 | |
| 2012-08-15 | 331.660004 | 334.140015 | 331.059998 | 333.179993 | 60749400 | 333.179993 | |
| 2012-08-14 | 332.390015 | 334.279999 | 332.170013 | 332.890015 | 72877800 | 332.890015 | |
| 2012-08-13 | 333.01001 | 333.779999 | 330.100006 | 331.380005 | 76532800 | 331.380005 | |
| 2012-08-10 | 332.940002 | 334.450012 | 332.079987 | 333.50 | 80400200 | 333.50 | |
| 2012-08-09 | 333.640015 | 334.929993 | 332.160004 | 334.660004 | 112698600 | 334.660004 | |
| 2012-08-08 | 331.579987 | 332.579987 | 330.26001 | 332.040009 | 100624800 | 332.040009 | |
| 2012-08-07 | 329.920013 | 334.320007 | 329.440002 | 334.320007 | 111491200 | 334.320007 | |
| 2012-08-06 | 330.130005 | 332.220001 | 328.149994 | 330.399994 | 103102400 | 330.399994 | |
| 2012-08-03 | 322.480011 | 330.480011 | 322.329987 | 330.429993 | 119594200 | 330.429993 | |
| 2012-08-02 | 327.720001 | 331.420013 | 321.769989 | 322.160004 | 165718000 | 322.160004 | |
| 2012-08-01 | 327.00 | 328.98999 | 326.720001 | 327.709991 | 80919400 | 327.709991 | |
| 2012-07-31 | 328.329987 | 329.309998 | 326.470001 | 326.470001 | 94018600 | 326.470001 | |
| 2012-07-30 | 324.959991 | 329.459991 | 324.350006 | 328.649994 | 109915800 | 328.649994 | |
| 2012-07-27 | 321.779999 | 323.470001 | 318.160004 | 323.309998 | 104253600 | 323.309998 | |
| 2012-07-26 | 314.019989 | 320.929993 | 311.970001 | 320.48999 | 157620200 | 320.48999 | |
| 2012-07-25 | 311.25 | 315.799988 | 311.130005 | 313.089996 | 95338400 | 313.089996 | |
| 2012-07-24 | 314.100006 | 314.390015 | 311.73999 | 311.73999 | 112746200 | 311.73999 | |
| 2012-07-23 | 316.839996 | 317.51001 | 311.390015 | 312.929993 | 126573200 | 312.929993 | |
| 2012-07-20 | 321.839996 | 322.730011 | 319.190002 | 319.75 | 126955600 | 319.75 | |
| 2012-07-19 | 320.26001 | 322.640015 | 319.850006 | 322.480011 | 81730400 | 322.480011 | |
| 2012-07-18 | 316.459991 | 319.309998 | 315.809998 | 319.160004 | 67444800 | 319.160004 | |
| 2012-07-17 | 316.73999 | 317.480011 | 314.559998 | 315.299988 | 70588200 | 315.299988 | |
| 2012-07-16 | 314.450012 | 316.410004 | 313.98999 | 315.980011 | 74197000 | 315.980011 | |
| 2012-07-13 | 312.48999 | 315.190002 | 311.600006 | 314.600006 | 79924200 | 314.600006 | |
| 2012-07-12 | 310.890015 | 312.869995 | 309.970001 | 311.420013 | 93962600 | 311.420013 | |
| 2012-07-11 | 310.980011 | 313.679993 | 310.529999 | 312.549988 | 79175400 | 312.549988 | |
| 2012-07-10 | 310.23999 | 313.980011 | 309.440002 | 312.410004 | 88873400 | 312.410004 | |
| 2012-07-09 | 309.609985 | 310.130005 | 307.75 | 308.399994 | 77305200 | 308.399994 | |
| 2012-07-06 | 311.790009 | 313.390015 | 309.730011 | 309.839996 | 83492400 | 309.839996 | |
| 2012-07-05 | 314.109985 | 316.220001 | 310.910004 | 312.970001 | 119292200 | 312.970001 | |
| 2012-07-04 | 314.100006 | 315.179993 | 312.50 | 314.829987 | 75400200 | 314.829987 | |
| 2012-07-03 | 310.98999 | 314.339996 | 310.799988 | 314.339996 | 122904800 | 314.339996 | |
| 2012-07-02 | 307.410004 | 310.570007 | 306.470001 | 310.269989 | 103769600 | 310.269989 | |
| 2012-06-29 | 303.309998 | 307.809998 | 301.859985 | 307.309998 | 136936000 | 307.309998 | |
| 2012-06-28 | 298.429993 | 298.839996 | 294.380005 | 297.220001 | 87455000 | 297.220001 | |
| 2012-06-27 | 295.070007 | 298.25 | 293.339996 | 298.070007 | 106310600 | 298.070007 | |
| 2012-06-26 | 294.700012 | 295.790009 | 293.410004 | 294.049988 | 92113000 | 294.049988 | |
| 2012-06-25 | 297.230011 | 297.459991 | 292.980011 | 294.279999 | 102098600 | 294.279999 | |
| 2012-06-22 | 298.869995 | 300.209991 | 298.230011 | 298.76001 | 115385000 | 298.76001 | |
| 2012-06-21 | 300.50 | 304.700012 | 300.23999 | 301.640015 | 162692400 | 301.640015 | |
| 2012-06-20 | 302.109985 | 303.290009 | 300.209991 | 302.950012 | 104203000 | 302.950012 | |
| 2012-06-19 | 297.459991 | 302.50 | 296.290009 | 301.809998 | 110073600 | 301.809998 | |
| 2012-06-18 | 301.200012 | 301.470001 | 295.959991 | 297.01001 | 122867000 | 297.01001 | |
| 2012-06-15 | 293.149994 | 297.649994 | 293.149994 | 297.579987 | 184297200 | 297.579987 | |
| 2012-06-14 | 290.730011 | 292.100006 | 288.899994 | 291.980011 | 94901200 | 291.980011 | |
| 2012-06-13 | 292.619995 | 293.609985 | 289.660004 | 291.600006 | 99881200 | 291.600006 | |
| 2012-06-12 | 291.609985 | 292.809998 | 289.339996 | 292.01001 | 119324600 | 292.01001 | |
| 2012-06-11 | 297.149994 | 297.730011 | 291.079987 | 291.390015 | 127359600 | 291.390015 | |
| 2012-06-08 | 290.829987 | 292.470001 | 288.970001 | 291.730011 | 110795000 | 291.730011 | |
| 2012-06-07 | 292.440002 | 295.399994 | 291.070007 | 292.899994 | 125841200 | 292.899994 | |
| 2012-06-06 | 286.899994 | 291.950012 | 286.709991 | 291.390015 | 138444400 | 291.390015 | |
| 2012-06-05 | 284.690002 | 285.880005 | 283.429993 | 284.98999 | 71823200 | 284.98999 | |
| 2012-06-04 | 281.25 | 285.700012 | 281.00 | 283.070007 | 80075800 | 283.070007 | |
| 2012-06-01 | 291.209991 | 291.209991 | 281.029999 | 283.769989 | 176852200 | 283.769989 | |
| 2012-05-31 | 291.399994 | 292.73999 | 287.700012 | 290.089996 | 72107800 | 290.089996 | |
| 2012-05-30 | 293.470001 | 295.190002 | 289.880005 | 290.660004 | 83670400 | 290.660004 | |
| 2012-05-29 | 294.619995 | 296.769989 | 292.579987 | 295.269989 | 80422800 | 295.269989 | |
| 2012-05-28 | 294.920013 | 296.23999 | 291.98999 | 292.76001 | 47432400 | 292.76001 | |
| 2012-05-25 | 292.98999 | 295.23999 | 290.470001 | 292.76001 | 85003600 | 292.76001 | |
| 2012-05-24 | 291.600006 | 293.130005 | 288.75 | 292.079987 | 94192400 | 292.079987 | |
| 2012-05-23 | 292.959991 | 293.519989 | 288.269989 | 289.160004 | 113571800 | 289.160004 | |
| 2012-05-22 | 292.690002 | 296.769989 | 291.179993 | 295.950012 | 116285200 | 295.950012 | |
| 2012-05-21 | 287.929993 | 292.220001 | 287.570007 | 290.540009 | 80239800 | 290.540009 | |
| 2012-05-18 | 287.73999 | 291.549988 | 286.890015 | 288.769989 | 139169000 | 288.769989 | |
| 2012-05-17 | 295.320007 | 295.589996 | 288.73999 | 290.230011 | 100845200 | 290.230011 | |
| 2012-05-16 | 293.529999 | 297.26001 | 292.26001 | 294.98999 | 121059000 | 294.98999 | |
| 2012-05-15 | 299.570007 | 301.290009 | 294.679993 | 296.23999 | 101390800 | 296.23999 | |
| 2012-05-14 | 302.220001 | 302.25 | 296.709991 | 298.049988 | 115545200 | 298.049988 | |
| 2012-05-11 | 301.23999 | 305.690002 | 300.26001 | 305.279999 | 89844800 | 305.279999 | |
| 2012-05-10 | 302.839996 | 304.609985 | 297.609985 | 302.940002 | 136235200 | 302.940002 | |
| 2012-05-09 | 301.359985 | 302.089996 | 296.420013 | 300.070007 | 132175400 | 300.070007 | |
| 2012-05-08 | 305.50 | 306.01001 | 299.779999 | 300.589996 | 161464600 | 300.589996 | |
| 2012-05-07 | 295.600006 | 305.320007 | 295.369995 | 304.73999 | 79223800 | 304.73999 | |
| 2012-05-04 | 306.029999 | 307.209991 | 300.549988 | 300.950012 | 91919000 | 300.950012 | |
| 2012-05-03 | 308.209991 | 310.559998 | 305.48999 | 306.440002 | 84195600 | 306.440002 | |
| 2012-05-02 | 311.820007 | 312.299988 | 305.470001 | 306.869995 | 102849600 | 306.869995 | |
| 2012-04-30 | 311.869995 | 312.059998 | 307.910004 | 308.299988 | 72813400 | 308.299988 | |
| 2012-04-27 | 307.720001 | 312.130005 | 306.220001 | 310.75 | 104245000 | 310.75 | |
| 2012-04-26 | 309.519989 | 312.420013 | 307.940002 | 310.549988 | 113254200 | 310.549988 | |
| 2012-04-25 | 305.369995 | 309.470001 | 305.190002 | 308.00 | 100802800 | 308.00 | |
| 2012-04-24 | 302.75 | 304.850006 | 300.959991 | 304.679993 | 114523400 | 304.679993 | |
| 2012-04-23 | 306.559998 | 306.559998 | 299.920013 | 301.269989 | 163766400 | 301.269989 | |
| 2012-04-20 | 307.230011 | 309.640015 | 305.899994 | 309.200012 | 151169600 | 309.200012 | |
| 2012-04-19 | 311.160004 | 313.459991 | 306.76001 | 306.76001 | 128679600 | 306.76001 | |
| 2012-04-18 | 312.700012 | 313.149994 | 309.040009 | 309.98999 | 108162600 | 309.98999 | |
| 2012-04-17 | 305.76001 | 313.420013 | 305.76001 | 313.179993 | 110154600 | 313.179993 | |
| 2012-04-16 | 305.100006 | 309.390015 | 304.369995 | 306.019989 | 113582000 | 306.019989 | |
| 2012-04-13 | 310.23999 | 311.51001 | 305.359985 | 306.119995 | 110735000 | 306.119995 | |
| 2012-04-12 | 308.619995 | 311.700012 | 304.040009 | 310.880005 | 149015800 | 310.880005 | |
| 2012-04-11 | 305.559998 | 309.459991 | 304.579987 | 307.769989 | 122204000 | 307.769989 | |
| 2012-04-10 | 311.890015 | 312.26001 | 305.910004 | 305.910004 | 122652200 | 305.910004 | |
| 2012-04-05 | 315.459991 | 315.809998 | 310.880005 | 314.910004 | 119496000 | 314.910004 | |
| 2012-04-04 | 321.130005 | 321.440002 | 313.51001 | 313.869995 | 141167000 | 313.869995 | |
| 2012-04-03 | 326.089996 | 327.230011 | 322.029999 | 322.029999 | 96273800 | 322.029999 | |
| 2012-04-02 | 324.209991 | 326.450012 | 320.940002 | 326.390015 | 114356600 | 326.390015 | |
| 2012-03-30 | 323.48999 | 324.76001 | 321.589996 | 323.51001 | 102032800 | 323.51001 | |
| 2012-03-29 | 324.76001 | 326.01001 | 320.179993 | 321.089996 | 99890600 | 321.089996 | |
| 2012-03-28 | 328.220001 | 330.359985 | 325.619995 | 325.619995 | 81107200 | 325.619995 | |
| 2012-03-27 | 331.160004 | 332.440002 | 328.549988 | 328.98999 | 83340200 | 328.98999 | |
| 2012-03-26 | 327.700012 | 330.369995 | 326.049988 | 330.230011 | 70655400 | 330.230011 | |
| 2012-03-23 | 326.859985 | 328.369995 | 323.859985 | 326.190002 | 86264200 | 326.190002 | |
| 2012-03-22 | 329.679993 | 330.149994 | 325.720001 | 326.920013 | 119486800 | 326.920013 | |
| 2012-03-21 | 332.809998 | 334.040009 | 329.200012 | 330.779999 | 89384600 | 330.779999 | |
| 2012-03-20 | 334.410004 | 334.700012 | 331.369995 | 332.049988 | 92677400 | 332.049988 | |
| 2012-03-19 | 336.149994 | 336.410004 | 334.190002 | 336.119995 | 101957600 | 336.119995 | |
| 2012-03-16 | 335.339996 | 337.200012 | 335.00 | 336.170013 | 160498600 | 336.170013 | |
| 2012-03-15 | 333.160004 | 335.100006 | 332.48999 | 335.100006 | 116343600 | 335.100006 | |
| 2012-03-14 | 332.75 | 334.829987 | 332.579987 | 333.200012 | 119402200 | 333.200012 | |
| 2012-03-13 | 327.559998 | 331.959991 | 327.559998 | 331.48999 | 85488000 | 331.48999 | |
| 2012-03-12 | 325.529999 | 327.420013 | 324.660004 | 326.100006 | 67275600 | 326.100006 | |
| 2012-03-09 | 325.410004 | 327.820007 | 323.869995 | 326.029999 | 91016600 | 326.029999 | |
| 2012-03-08 | 321.140015 | 325.269989 | 320.910004 | 325.109985 | 89478000 | 325.109985 | |
| 2012-03-07 | 317.690002 | 320.170013 | 316.670013 | 319.640015 | 83942800 | 319.640015 | |
| 2012-03-06 | 324.470001 | 324.570007 | 317.529999 | 317.529999 | 115983800 | 317.529999 | |
| 2012-03-05 | 326.730011 | 327.690002 | 324.130005 | 325.640015 | 80678400 | 325.640015 | |
| 2012-03-02 | 327.040009 | 328.869995 | 326.190002 | 327.850006 | 96245000 | 327.850006 | |
| 2012-03-01 | 323.809998 | 326.549988 | 322.660004 | 326.549988 | 92614800 | 326.549988 | |
| 2012-02-29 | 326.450012 | 328.089996 | 323.920013 | 324.25 | 105433800 | 324.25 | |
| 2012-02-28 | 325.670013 | 326.309998 | 322.920013 | 325.549988 | 100999200 | 325.549988 | |
| 2012-02-27 | 323.73999 | 325.640015 | 321.209991 | 324.980011 | 90573200 | 324.980011 | |
| 2012-02-24 | 326.910004 | 327.540009 | 324.320007 | 324.910004 | 91005400 | 324.910004 | |
| 2012-02-23 | 326.160004 | 328.25 | 324.119995 | 326.220001 | 94693000 | 326.220001 | |
| 2012-02-22 | 330.880005 | 331.130005 | 326.600006 | 326.769989 | 87036800 | 326.769989 | |
| 2012-02-21 | 332.720001 | 332.720001 | 329.320007 | 330.51001 | 102874400 | 330.51001 | |
| 2012-02-20 | 328.910004 | 333.079987 | 328.850006 | 332.579987 | 119425000 | 332.579987 | |
| 2012-02-17 | 327.230011 | 330.100006 | 327.079987 | 327.929993 | 111202800 | 327.929993 | |
| 2012-02-16 | 319.839996 | 325.309998 | 319.769989 | 325.179993 | 93207200 | 325.179993 | |
| 2012-02-15 | 323.619995 | 324.700012 | 322.119995 | 322.859985 | 95667200 | 322.859985 | |
| 2012-02-14 | 321.589996 | 324.75 | 320.790009 | 321.869995 | 79669200 | 321.869995 | |
| 2012-02-13 | 322.109985 | 323.609985 | 321.809998 | 322.609985 | 76385800 | 322.609985 | |
| 2012-02-10 | 323.209991 | 323.600006 | 319.609985 | 320.089996 | 107501800 | 320.089996 | |
| 2012-02-09 | 325.019989 | 327.410004 | 324.040009 | 325.119995 | 126722000 | 325.119995 | |
| 2012-02-08 | 327.00 | 327.970001 | 325.329987 | 325.329987 | 92167000 | 325.329987 | |
| 2012-02-07 | 325.559998 | 326.279999 | 323.570007 | 325.970001 | 83166800 | 325.970001 | |
| 2012-02-06 | 325.959991 | 325.959991 | 323.410004 | 325.059998 | 74005600 | 325.059998 | |
| 2012-02-03 | 323.059998 | 326.329987 | 320.690002 | 326.329987 | 96509400 | 326.329987 | |
| 2012-02-02 | 324.720001 | 325.559998 | 322.269989 | 323.059998 | 117743400 | 323.059998 | |
| 2012-02-01 | 319.959991 | 325.450012 | 319.959991 | 325.149994 | 106329400 | 325.149994 | |
| 2012-01-31 | 317.809998 | 319.950012 | 317.450012 | 318.470001 | 98624000 | 318.470001 | |
| 2012-01-30 | 316.76001 | 317.790009 | 314.369995 | 315.630005 | 87277400 | 315.630005 | |
| 2012-01-27 | 321.369995 | 322.459991 | 319.220001 | 319.359985 | 86164400 | 319.359985 | |
| 2012-01-26 | 320.450012 | 323.380005 | 319.23999 | 322.820007 | 108513000 | 322.820007 | |
| 2012-01-25 | 321.959991 | 322.619995 | 317.600006 | 319.440002 | 106146800 | 319.440002 | |
| 2012-01-24 | 320.529999 | 321.25 | 318.51001 | 320.970001 | 107869200 | 320.970001 | |
| 2012-01-23 | 320.690002 | 323.829987 | 319.950012 | 323.019989 | 92669400 | 323.019989 | |
| 2012-01-20 | 320.899994 | 321.220001 | 318.630005 | 320.309998 | 120543000 | 320.309998 | |
| 2012-01-19 | 316.690002 | 320.480011 | 315.859985 | 320.480011 | 145371400 | 320.480011 | |
| 2012-01-18 | 315.48999 | 317.600006 | 312.640015 | 315.519989 | 118631600 | 315.519989 | |
| 2012-01-17 | 316.329987 | 318.320007 | 314.140015 | 315.640015 | 122878200 | 315.640015 | |
| 2012-01-16 | 307.910004 | 313.559998 | 307.320007 | 313.230011 | 80219600 | 313.230011 | |
| 2012-01-13 | 312.529999 | 313.029999 | 305.549988 | 309.279999 | 121001800 | 309.279999 | |
| 2012-01-12 | 311.209991 | 314.309998 | 309.359985 | 310.299988 | 138561000 | 310.299988 | |
| 2012-01-11 | 314.670013 | 315.190002 | 310.670013 | 311.649994 | 115491800 | 311.649994 | |
| 2012-01-10 | 313.269989 | 317.130005 | 312.929993 | 315.50 | 110316800 | 315.50 | |
| 2012-01-09 | 311.290009 | 313.73999 | 311.119995 | 311.76001 | 71083800 | 311.76001 | |
| 2012-01-06 | 312.50 | 313.850006 | 309.679993 | 311.109985 | 81929800 | 311.109985 | |
| 2012-01-05 | 315.589996 | 315.619995 | 310.859985 | 311.920013 | 87483000 | 311.920013 | |
| 2012-01-04 | 316.320007 | 317.75 | 314.23999 | 314.529999 | 77441400 | 314.529999 | |
| 2012-01-03 | 317.559998 | 318.200012 | 314.790009 | 318.040009 | 84076400 | 318.040009 | |
| 2012-01-02 | 312.450012 | 317.00 | 312.450012 | 316.820007 | 47751600 | 316.820007 | |
| 2011-12-30 | 311.709991 | 312.470001 | 310.00 | 312.470001 | 37153800 | 312.470001 | |
| 2011-12-29 | 307.660004 | 310.76001 | 305.359985 | 310.76001 | 47085600 | 310.76001 | |
| 2011-12-28 | 309.160004 | 310.779999 | 306.76001 | 306.76001 | 49832400 | 306.76001 | |
| 2011-12-27 | 308.070007 | 311.529999 | 307.809998 | 309.369995 | 31153000 | 309.369995 | |
| 2011-12-23 | 307.429993 | 308.200012 | 306.059998 | 307.790009 | 42050800 | 307.790009 | |
| 2011-12-22 | 302.220001 | 305.839996 | 302.220001 | 305.179993 | 56088600 | 305.179993 | |
| 2011-12-21 | 304.230011 | 306.850006 | 300.470001 | 300.799988 | 91055000 | 300.799988 | |
| 2011-12-20 | 293.359985 | 301.790009 | 292.630005 | 301.790009 | 73409400 | 301.790009 | |
| 2011-12-19 | 291.799988 | 296.799988 | 291.350006 | 293.899994 | 66697400 | 293.899994 | |
| 2011-12-16 | 295.660004 | 296.869995 | 293.859985 | 294.029999 | 130270800 | 294.029999 | |
| 2011-12-15 | 293.01001 | 296.540009 | 292.109985 | 294.619995 | 96279800 | 294.619995 | |
| 2011-12-14 | 297.179993 | 298.459991 | 292.149994 | 292.149994 | 98761600 | 292.149994 | |
| 2011-12-13 | 297.549988 | 300.850006 | 296.140015 | 298.559998 | 92054600 | 298.559998 | |
| 2011-12-12 | 302.869995 | 303.079987 | 297.390015 | 297.390015 | 100613600 | 297.390015 | |
| 2011-12-09 | 297.48999 | 305.829987 | 297.309998 | 304.579987 | 101938600 | 304.579987 | |
| 2011-12-08 | 306.00 | 307.559998 | 299.790009 | 299.790009 | 108878800 | 299.790009 | |
| 2011-12-07 | 308.26001 | 309.130005 | 300.630005 | 304.309998 | 138195400 | 304.309998 | |
| 2011-12-06 | 302.579987 | 306.279999 | 302.579987 | 304.799988 | 108112800 | 304.799988 | |
| 2011-12-05 | 303.50 | 306.75 | 301.940002 | 305.100006 | 110054000 | 305.100006 | |
| 2011-12-02 | 300.459991 | 303.820007 | 299.769989 | 300.769989 | 135475800 | 300.769989 | |
| 2011-12-01 | 300.140015 | 300.279999 | 296.820007 | 296.970001 | 105608400 | 296.970001 | |
| 2011-11-30 | 285.170013 | 300.910004 | 284.179993 | 299.679993 | 190304000 | 299.679993 | |
| 2011-11-29 | 284.149994 | 287.690002 | 282.140015 | 287.549988 | 105383600 | 287.549988 | |
| 2011-11-28 | 276.709991 | 285.070007 | 276.709991 | 285.070007 | 116346600 | 285.070007 | |
| 2011-11-25 | 271.00 | 275.209991 | 268.73999 | 274.369995 | 91361600 | 274.369995 | |
| 2011-11-24 | 274.339996 | 276.399994 | 270.070007 | 271.609985 | 93202600 | 271.609985 | |
| 2011-11-23 | 274.649994 | 278.350006 | 272.790009 | 272.790009 | 98200800 | 272.790009 | |
| 2011-11-22 | 281.119995 | 281.790009 | 276.910004 | 276.910004 | 95448000 | 276.910004 | |
| 2011-11-21 | 286.670013 | 286.670013 | 278.829987 | 278.839996 | 99384000 | 278.839996 | |
| 2011-11-18 | 288.230011 | 292.25 | 287.429993 | 288.01001 | 92410800 | 288.01001 | |
| 2011-11-17 | 293.160004 | 294.339996 | 288.959991 | 290.209991 | 112802800 | 290.209991 | |
| 2011-11-16 | 291.890015 | 296.929993 | 291.019989 | 294.470001 | 107635400 | 294.470001 | |
| 2011-11-15 | 294.820007 | 296.790009 | 290.040009 | 292.929993 | 115537400 | 292.929993 | |
| 2011-11-14 | 302.320007 | 302.720001 | 296.149994 | 296.899994 | 93224200 | 296.899994 | |
| 2011-11-11 | 295.190002 | 301.730011 | 294.190002 | 300.980011 | 95317400 | 300.980011 | |
| 2011-11-10 | 289.480011 | 297.540009 | 289.059998 | 294.320007 | 134264800 | 294.320007 | |
| 2011-11-09 | 306.029999 | 306.670013 | 293.589996 | 294.399994 | 162635400 | 294.399994 | |
| 2011-11-08 | 300.299988 | 308.190002 | 300.070007 | 303.980011 | 107163000 | 303.980011 | |
| 2011-11-07 | 299.769989 | 302.470001 | 296.410004 | 299.75 | 99567400 | 299.75 | |
| 2011-11-04 | 306.390015 | 306.869995 | 300.299988 | 301.970001 | 128799200 | 301.970001 | |
| 2011-11-03 | 292.829987 | 305.320007 | 292.51001 | 304.50 | 172721000 | 304.50 | |
| 2011-11-02 | 298.850006 | 298.920013 | 293.029999 | 298.209991 | 131778600 | 298.209991 | |
| 2011-11-01 | 301.019989 | 301.130005 | 292.630005 | 296.190002 | 203235400 | 296.190002 | |
| 2011-10-31 | 310.359985 | 311.959991 | 307.50 | 307.50 | 112093800 | 307.50 | |
| 2011-10-28 | 316.98999 | 318.179993 | 311.109985 | 313.01001 | 133139600 | 313.01001 | |
| 2011-10-27 | 312.01001 | 316.100006 | 309.859985 | 315.450012 | 185273800 | 315.450012 | |
| 2011-10-26 | 304.929993 | 307.929993 | 301.649994 | 303.839996 | 101109800 | 303.839996 | |
| 2011-10-25 | 307.440002 | 309.589996 | 302.470001 | 304.980011 | 111304400 | 304.980011 | |
| 2011-10-24 | 307.26001 | 308.709991 | 303.570007 | 308.320007 | 100214200 | 308.320007 | |
| 2011-10-21 | 300.709991 | 305.839996 | 299.399994 | 305.700012 | 112242600 | 305.700012 | |
| 2011-10-20 | 297.970001 | 302.029999 | 296.369995 | 299.01001 | 116746400 | 299.01001 | |
| 2011-10-19 | 301.089996 | 304.200012 | 299.899994 | 301.679993 | 116682400 | 301.679993 | |
| 2011-10-18 | 296.51001 | 300.01001 | 294.480011 | 298.679993 | 109975000 | 298.679993 | |
| 2011-10-17 | 305.220001 | 307.519989 | 297.75 | 299.23999 | 108366000 | 299.23999 | |
| 2011-10-14 | 298.420013 | 305.059998 | 297.420013 | 302.410004 | 105170600 | 302.410004 | |
| 2011-10-13 | 298.230011 | 301.450012 | 296.140015 | 297.390015 | 120817200 | 297.390015 | |
| 2011-10-12 | 292.269989 | 300.790009 | 291.059998 | 300.140015 | 129037200 | 300.140015 | |
| 2011-10-11 | 292.290009 | 293.230011 | 289.570007 | 292.880005 | 95894200 | 292.880005 | |
| 2011-10-10 | 289.920013 | 293.899994 | 287.709991 | 293.339996 | 94941600 | 293.339996 | |
| 2011-10-07 | 286.23999 | 290.23999 | 283.640015 | 288.309998 | 125842400 | 288.309998 | |
| 2011-10-06 | 279.820007 | 285.809998 | 278.73999 | 285.809998 | 146275000 | 285.809998 | |
| 2011-10-05 | 275.049988 | 278.420013 | 272.390015 | 278.089996 | 119610400 | 278.089996 | |
| 2011-10-04 | 272.130005 | 272.75 | 266.130005 | 270.059998 | 123630200 | 270.059998 | |
| 2011-10-03 | 273.51001 | 276.869995 | 271.98999 | 275.640015 | 91960800 | 275.640015 | |
| 2011-09-30 | 282.529999 | 282.850006 | 277.279999 | 280.179993 | 116008600 | 280.179993 | |
| 2011-09-29 | 276.910004 | 285.070007 | 276.609985 | 283.980011 | 124843400 | 283.980011 | |
| 2011-09-28 | 279.410004 | 283.369995 | 276.950012 | 278.309998 | 107920600 | 278.309998 | |
| 2011-09-27 | 276.130005 | 282.329987 | 274.190002 | 282.040009 | 139973800 | 282.040009 | |
| 2011-09-26 | 260.200012 | 272.339996 | 260.200012 | 269.829987 | 143753000 | 269.829987 | |
| 2011-09-23 | 266.630005 | 267.220001 | 256.359985 | 264.720001 | 155833000 | 264.720001 | |
| 2011-09-22 | 269.26001 | 269.980011 | 262.790009 | 263.440002 | 146282000 | 263.440002 | |
| 2011-09-21 | 278.829987 | 279.230011 | 275.23999 | 275.679993 | 94398400 | 275.679993 | |
| 2011-09-20 | 272.820007 | 279.839996 | 272.410004 | 279.540009 | 93162200 | 279.540009 | |
| 2011-09-19 | 275.600006 | 277.73999 | 273.50 | 274.630005 | 91571200 | 274.630005 | |
| 2011-09-16 | 281.130005 | 284.149994 | 278.190002 | 281.730011 | 185231200 | 281.730011 | |
| 2011-09-15 | 275.109985 | 279.940002 | 274.50 | 278.519989 | 152102200 | 278.519989 | |
| 2011-09-14 | 267.070007 | 274.230011 | 266.73999 | 273.559998 | 136788000 | 273.559998 | |
| 2011-09-13 | 272.359985 | 272.679993 | 263.950012 | 270.049988 | 151932600 | 270.049988 | |
| 2011-09-12 | 269.429993 | 270.890015 | 265.290009 | 268.480011 | 142869400 | 268.480011 | |
| 2011-09-09 | 281.640015 | 283.350006 | 275.429993 | 276.100006 | 118262800 | 276.100006 | |
| 2011-09-08 | 281.01001 | 284.279999 | 279.209991 | 283.390015 | 98067400 | 283.390015 | |
| 2011-09-07 | 279.570007 | 281.049988 | 276.799988 | 281.049988 | 102960000 | 281.049988 | |
| 2011-09-06 | 273.899994 | 277.299988 | 270.350006 | 273.329987 | 136170600 | 273.329987 | |
| 2011-09-05 | 280.00 | 281.160004 | 272.459991 | 274.450012 | 118899200 | 274.450012 | |
| 2011-09-02 | 290.529999 | 291.179993 | 284.200012 | 286.429993 | 100520600 | 286.429993 | |
| 2011-09-01 | 294.339996 | 295.809998 | 289.73999 | 293.959991 | 102485200 | 293.959991 | |
| 2011-08-31 | 285.380005 | 294.140015 | 284.209991 | 292.929993 | 124026000 | 292.929993 | |
| 2011-08-30 | 283.730011 | 284.809998 | 280.329987 | 283.640015 | 90234800 | 283.640015 | |
| 2011-08-29 | 280.899994 | 282.540009 | 278.309998 | 281.26001 | 60634000 | 281.26001 | |
| 2011-08-26 | 278.410004 | 278.410004 | 269.859985 | 276.600006 | 106333200 | 276.600006 | |
| 2011-08-25 | 283.619995 | 284.589996 | 277.149994 | 278.48999 | 125870400 | 278.48999 | |
| 2011-08-24 | 278.98999 | 283.660004 | 275.50 | 281.579987 | 106235400 | 281.579987 | |
| 2011-08-23 | 279.549988 | 281.75 | 275.880005 | 278.320007 | 109074200 | 278.320007 | |
| 2011-08-22 | 271.720001 | 282.48999 | 271.690002 | 276.369995 | 102025200 | 276.369995 | |
| 2011-08-19 | 278.440002 | 278.440002 | 268.73999 | 274.149994 | 196154400 | 274.149994 | |
| 2011-08-18 | 288.940002 | 291.00 | 275.779999 | 279.579987 | 174833800 | 279.579987 | |
| 2011-08-17 | 289.459991 | 294.839996 | 286.880005 | 292.649994 | 97705600 | 292.649994 | |
| 2011-08-16 | 291.109985 | 292.019989 | 287.290009 | 291.51001 | 106346000 | 291.51001 | |
| 2011-08-15 | 294.299988 | 295.940002 | 291.869995 | 293.700012 | 102044800 | 293.700012 | |
| 2011-08-12 | 283.820007 | 292.170013 | 278.26001 | 291.899994 | 169501400 | 291.899994 | |
| 2011-08-11 | 284.470001 | 284.470001 | 269.190002 | 282.790009 | 236101800 | 282.790009 | |
| 2011-08-10 | 292.850006 | 292.920013 | 276.329987 | 277.269989 | 216754000 | 277.269989 | |
| 2011-08-09 | 282.850006 | 287.820007 | 265.850006 | 287.049988 | 275735000 | 287.049988 | |
| 2011-08-08 | 291.529999 | 298.23999 | 282.98999 | 283.359985 | 191924200 | 283.359985 | |
| 2011-08-05 | 292.630005 | 304.880005 | 292.630005 | 296.350006 | 213778000 | 296.350006 | |
| 2011-08-04 | 316.109985 | 316.109985 | 300.850006 | 300.850006 | 185312800 | 300.850006 | |
| 2011-08-03 | 315.529999 | 316.420013 | 309.290009 | 310.690002 | 158899000 | 310.690002 | |
| 2011-08-02 | 323.600006 | 324.839996 | 319.959991 | 320.00 | 109428400 | 320.00 | |
| 2011-08-01 | 333.630005 | 333.730011 | 324.350006 | 324.589996 | 110140600 | 324.589996 | |
| 2011-07-29 | 328.660004 | 330.799988 | 326.589996 | 329.220001 | 94881400 | 329.220001 | |
| 2011-07-28 | 328.640015 | 333.179993 | 328.25 | 332.559998 | 106739600 | 332.559998 | |
| 2011-07-27 | 336.190002 | 336.420013 | 330.579987 | 333.100006 | 91214800 | 333.100006 | |
| 2011-07-26 | 337.570007 | 339.01001 | 335.369995 | 336.73999 | 83750600 | 336.73999 | |
| 2011-07-25 | 336.410004 | 338.829987 | 336.160004 | 337.269989 | 73307000 | 337.269989 | |
| 2011-07-22 | 339.200012 | 340.209991 | 337.179993 | 338.600006 | 96738400 | 338.600006 | |
| 2011-07-21 | 331.670013 | 338.160004 | 328.480011 | 336.859985 | 118899200 | 336.859985 | |
| 2011-07-20 | 328.459991 | 330.76001 | 327.769989 | 330.649994 | 93599400 | 330.649994 | |
| 2011-07-19 | 324.690002 | 326.649994 | 324.140015 | 326.170013 | 97314800 | 326.170013 | |
| 2011-07-18 | 327.410004 | 328.350006 | 323.059998 | 323.170013 | 102318200 | 323.170013 | |
| 2011-07-15 | 328.799988 | 330.829987 | 327.720001 | 329.48999 | 90348200 | 329.48999 | |
| 2011-07-14 | 330.25 | 332.290009 | 329.769989 | 330.459991 | 82419200 | 330.459991 | |
| 2011-07-13 | 329.609985 | 333.359985 | 329.609985 | 332.980011 | 108293000 | 332.980011 | |
| 2011-07-12 | 331.450012 | 333.040009 | 329.040009 | 332.119995 | 146090800 | 332.119995 | |
| 2011-07-11 | 340.279999 | 340.940002 | 334.720001 | 336.160004 | 113855200 | 336.160004 | |
| 2011-07-08 | 346.190002 | 346.850006 | 342.119995 | 342.480011 | 99886200 | 342.480011 | |
| 2011-07-07 | 342.950012 | 347.01001 | 342.040009 | 345.160004 | 78420200 | 345.160004 | |
| 2011-07-06 | 343.019989 | 343.200012 | 340.440002 | 341.619995 | 76188200 | 341.619995 | |
| 2011-07-05 | 342.640015 | 344.670013 | 342.640015 | 343.100006 | 65395400 | 343.100006 | |
| 2011-07-04 | 342.76001 | 343.829987 | 341.959991 | 343.50 | 53992800 | 343.50 | |
| 2011-07-01 | 340.130005 | 343.369995 | 338.470001 | 342.820007 | 82647000 | 342.820007 | |
| 2011-06-30 | 336.429993 | 339.649994 | 335.380005 | 339.649994 | 94348400 | 339.649994 | |
| 2011-06-29 | 331.660004 | 335.839996 | 331.570007 | 335.279999 | 98987400 | 335.279999 | |
| 2011-06-28 | 329.089996 | 331.220001 | 327.649994 | 329.899994 | 106990400 | 329.899994 | |
| 2011-06-27 | 327.679993 | 329.299988 | 326.970001 | 328.51001 | 76561200 | 328.51001 | |
| 2011-06-24 | 332.049988 | 332.850006 | 328.290009 | 328.73999 | 109266600 | 328.73999 | |
| 2011-06-23 | 332.730011 | 332.790009 | 326.859985 | 328.570007 | 96452000 | 328.570007 | |
| 2011-06-22 | 335.26001 | 335.399994 | 332.459991 | 334.170013 | 113871400 | 334.170013 | |
| 2011-06-21 | 333.570007 | 336.160004 | 332.980011 | 336.140015 | 67983800 | 336.140015 | |
| 2011-06-20 | 329.049988 | 332.609985 | 329.049988 | 331.640015 | 77482000 | 331.640015 | |
| 2011-06-17 | 331.600006 | 335.359985 | 329.00 | 333.109985 | 153198200 | 333.109985 | |
| 2011-06-16 | 332.00 | 332.649994 | 329.359985 | 332.350006 | 118990000 | 332.350006 | |
| 2011-06-15 | 336.890015 | 337.220001 | 333.75 | 334.040009 | 88463200 | 334.040009 | |
| 2011-06-14 | 335.929993 | 338.269989 | 335.730011 | 337.519989 | 82821600 | 337.519989 | |
| 2011-06-13 | 334.040009 | 335.450012 | 333.329987 | 334.029999 | 49898000 | 334.029999 | |
| 2011-06-10 | 337.459991 | 338.209991 | 333.079987 | 333.829987 | 92143000 | 333.829987 | |
| 2011-06-09 | 335.429993 | 338.440002 | 334.01001 | 338.040009 | 91726800 | 338.040009 | |
| 2011-06-08 | 337.630005 | 338.309998 | 334.23999 | 335.649994 | 83346800 | 335.649994 | |
| 2011-06-07 | 339.179993 | 341.160004 | 338.369995 | 338.929993 | 76712800 | 338.929993 | |
| 2011-06-06 | 339.019989 | 340.480011 | 338.160004 | 339.179993 | 65953000 | 339.179993 | |
| 2011-06-03 | 341.470001 | 341.910004 | 337.350006 | 340.23999 | 76171600 | 340.23999 | |
| 2011-06-02 | 343.640015 | 343.679993 | 340.640015 | 340.640015 | 63640000 | 340.640015 | |
| 2011-06-01 | 350.290009 | 350.380005 | 344.290009 | 345.950012 | 91849600 | 345.950012 | |
| 2011-05-31 | 348.799988 | 351.100006 | 348.559998 | 349.440002 | 91869000 | 349.440002 | |
| 2011-05-30 | 345.769989 | 347.339996 | 345.470001 | 346.200012 | 30043600 | 346.200012 | |
| 2011-05-27 | 347.200012 | 348.329987 | 344.769989 | 346.059998 | 105550800 | 346.059998 | |
| 2011-05-26 | 345.910004 | 346.779999 | 343.380005 | 344.470001 | 84888000 | 344.470001 | |
| 2011-05-25 | 340.820007 | 345.730011 | 340.329987 | 344.910004 | 90405600 | 344.910004 | |
| 2011-05-24 | 342.769989 | 344.790009 | 342.480011 | 343.200012 | 86778200 | 343.200012 | |
| 2011-05-23 | 344.619995 | 344.619995 | 341.839996 | 342.459991 | 110649600 | 342.459991 | |
| 2011-05-20 | 351.070007 | 352.480011 | 346.459991 | 348.23999 | 109168600 | 348.23999 | |
| 2011-05-19 | 350.660004 | 352.290009 | 348.399994 | 350.839996 | 82085000 | 350.839996 | |
| 2011-05-18 | 350.320007 | 350.50 | 346.670013 | 349.100006 | 80833400 | 349.100006 | |
| 2011-05-17 | 350.619995 | 352.700012 | 347.720001 | 347.720001 | 85657200 | 347.720001 | |
| 2011-05-16 | 352.440002 | 353.190002 | 349.209991 | 352.299988 | 99765600 | 352.299988 | |
| 2011-05-13 | 358.890015 | 358.959991 | 354.339996 | 354.859985 | 86683000 | 354.859985 | |
| 2011-05-12 | 357.51001 | 357.769989 | 355.109985 | 357.519989 | 115768000 | 357.519989 | |
| 2011-05-11 | 361.480011 | 363.109985 | 360.140015 | 360.549988 | 108732600 | 360.549988 | |
| 2011-05-10 | 356.769989 | 361.640015 | 356.279999 | 361.049988 | 112126600 | 361.049988 | |
| 2011-05-09 | 358.119995 | 359.450012 | 354.399994 | 355.929993 | 88879200 | 355.929993 | |
| 2011-05-06 | 355.070007 | 359.709991 | 353.51001 | 359.119995 | 94634800 | 359.119995 | |
| 2011-05-05 | 355.640015 | 357.399994 | 353.109985 | 354.820007 | 92288400 | 354.820007 | |
| 2011-05-04 | 359.290009 | 361.170013 | 355.029999 | 355.910004 | 94597600 | 355.910004 | |
| 2011-05-03 | 360.649994 | 361.529999 | 359.109985 | 360.420013 | 76959600 | 360.420013 | |
| 2011-05-02 | 362.26001 | 363.309998 | 361.420013 | 361.559998 | 54289000 | 361.559998 | |
| 2011-04-29 | 358.149994 | 359.940002 | 357.899994 | 359.940002 | 53538200 | 359.940002 | |
| 2011-04-28 | 360.619995 | 361.51001 | 358.019989 | 359.48999 | 98323400 | 359.48999 | |
| 2011-04-27 | 359.420013 | 361.140015 | 357.109985 | 359.709991 | 93895400 | 359.709991 | |
| 2011-04-26 | 357.429993 | 360.100006 | 357.279999 | 359.549988 | 80401000 | 359.549988 | |
| 2011-04-21 | 360.269989 | 360.570007 | 358.359985 | 359.01001 | 104171200 | 359.01001 | |
| 2011-04-20 | 356.130005 | 360.190002 | 356.130005 | 359.869995 | 87295800 | 359.869995 | |
| 2011-04-19 | 353.869995 | 354.790009 | 352.75 | 353.170013 | 75950200 | 353.170013 | |
| 2011-04-18 | 359.059998 | 359.559998 | 350.790009 | 352.679993 | 117725400 | 352.679993 | |
| 2011-04-15 | 359.929993 | 360.51001 | 357.450012 | 359.00 | 90164200 | 359.00 | |
| 2011-04-14 | 361.380005 | 361.450012 | 358.230011 | 359.480011 | 93770800 | 359.480011 | |
| 2011-04-13 | 361.559998 | 365.329987 | 361.01001 | 362.76001 | 65783200 | 362.76001 | |
| 2011-04-12 | 364.089996 | 365.630005 | 359.660004 | 360.769989 | 80294800 | 360.769989 | |
| 2011-04-11 | 366.450012 | 367.809998 | 366.309998 | 366.470001 | 56094000 | 366.470001 | |
| 2011-04-08 | 368.100006 | 369.160004 | 366.100006 | 366.940002 | 83439400 | 366.940002 | |
| 2011-04-07 | 370.019989 | 370.890015 | 367.390015 | 367.390015 | 77291200 | 367.390015 | |
| 2011-04-06 | 370.160004 | 371.100006 | 368.540009 | 369.640015 | 71902200 | 369.640015 | |
| 2011-04-05 | 369.220001 | 369.859985 | 367.529999 | 368.959991 | 67687600 | 368.959991 | |
| 2011-04-04 | 368.390015 | 370.359985 | 367.720001 | 369.01001 | 62628800 | 369.01001 | |
| 2011-04-01 | 367.470001 | 369.609985 | 366.700012 | 369.450012 | 86005800 | 369.450012 | |
| 2011-03-31 | 368.220001 | 368.73999 | 365.619995 | 365.619995 | 97767000 | 365.619995 | |
| 2011-03-30 | 368.98999 | 369.070007 | 366.890015 | 367.869995 | 105182000 | 367.869995 | |
| 2011-03-29 | 364.609985 | 365.940002 | 362.899994 | 365.910004 | 75828800 | 365.910004 | |
| 2011-03-28 | 364.309998 | 365.820007 | 363.700012 | 364.570007 | 66330200 | 364.570007 | |
| 2011-03-25 | 365.309998 | 365.399994 | 363.459991 | 364.649994 | 49350800 | 364.649994 | |
| 2011-03-24 | 359.519989 | 363.769989 | 358.589996 | 363.390015 | 52108200 | 363.390015 | |
| 2011-03-23 | 354.950012 | 359.73999 | 354.950012 | 359.73999 | 56703400 | 359.73999 | |
| 2011-03-22 | 357.100006 | 357.970001 | 355.359985 | 356.380005 | 61553200 | 356.380005 | |
| 2011-03-21 | 355.390015 | 356.959991 | 354.309998 | 356.700012 | 74506200 | 356.700012 | |
| 2011-03-18 | 351.429993 | 353.26001 | 350.049988 | 350.410004 | 92057600 | 350.410004 | |
| 2011-03-17 | 345.299988 | 350.070007 | 344.549988 | 349.26001 | 88731400 | 349.26001 | |
| 2011-03-16 | 350.540009 | 350.910004 | 343.200012 | 343.200012 | 86892600 | 343.200012 | |
| 2011-03-15 | 349.799988 | 351.410004 | 343.929993 | 348.089996 | 126473800 | 348.089996 | |
| 2011-03-14 | 357.23999 | 359.320007 | 355.540009 | 356.320007 | 62314600 | 356.320007 | |
| 2011-03-11 | 358.98999 | 360.440002 | 358.269989 | 359.070007 | 64347200 | 359.070007 | |
| 2011-03-10 | 363.390015 | 364.540009 | 360.980011 | 362.140015 | 56979200 | 362.140015 | |
| 2011-03-09 | 366.73999 | 368.459991 | 365.649994 | 366.25 | 76641000 | 366.25 | |
| 2011-03-08 | 367.140015 | 367.730011 | 362.940002 | 366.380005 | 75483600 | 366.380005 | |
| 2011-03-07 | 366.25 | 370.230011 | 365.540009 | 366.079987 | 55613200 | 366.079987 | |
| 2011-03-04 | 368.589996 | 370.730011 | 366.670013 | 367.950012 | 65144000 | 367.950012 | |
| 2011-03-03 | 366.350006 | 369.049988 | 365.00 | 367.600006 | 75019800 | 367.600006 | |
| 2011-03-02 | 364.670013 | 365.970001 | 363.559998 | 364.859985 | 92607800 | 364.859985 | |
| 2011-03-01 | 370.690002 | 372.200012 | 366.869995 | 367.950012 | 101474800 | 367.950012 | |
| 2011-02-28 | 366.73999 | 370.700012 | 365.369995 | 369.130005 | 93485200 | 369.130005 | |
| 2011-02-25 | 364.529999 | 367.609985 | 363.450012 | 366.769989 | 100680800 | 366.769989 | |
| 2011-02-24 | 362.959991 | 364.809998 | 362.959991 | 363.730011 | 137349200 | 363.730011 | |
| 2011-02-23 | 367.190002 | 369.089996 | 364.910004 | 365.23999 | 108518600 | 365.23999 | |
| 2011-02-22 | 368.959991 | 370.220001 | 366.089996 | 368.829987 | 103675000 | 368.829987 | |
| 2011-02-21 | 373.26001 | 374.019989 | 370.200012 | 370.920013 | 85208200 | 370.920013 | |
| 2011-02-18 | 373.940002 | 374.190002 | 372.079987 | 374.190002 | 111131000 | 374.190002 | |
| 2011-02-17 | 371.850006 | 373.149994 | 370.929993 | 372.98999 | 110667200 | 372.98999 | |
| 2011-02-16 | 371.109985 | 372.390015 | 370.559998 | 371.48999 | 101725200 | 371.48999 | |
| 2011-02-15 | 370.079987 | 371.350006 | 369.320007 | 370.51001 | 84206400 | 370.51001 | |
| 2011-02-14 | 371.660004 | 372.100006 | 369.01001 | 370.170013 | 81661200 | 370.170013 | |
| 2011-02-11 | 369.420013 | 370.980011 | 366.829987 | 369.649994 | 93754200 | 369.649994 | |
| 2011-02-10 | 368.149994 | 370.609985 | 366.359985 | 370.609985 | 111940400 | 370.609985 | |
| 2011-02-09 | 370.170013 | 370.679993 | 368.790009 | 369.179993 | 84296200 | 369.179993 | |
| 2011-02-08 | 370.23999 | 371.299988 | 369.399994 | 371.109985 | 115387800 | 371.109985 | |
| 2011-02-07 | 366.390015 | 370.329987 | 366.079987 | 369.850006 | 103890600 | 369.850006 | |
| 2011-02-04 | 366.369995 | 366.880005 | 364.269989 | 365.51001 | 105276600 | 365.51001 | |
| 2011-02-03 | 365.970001 | 366.279999 | 363.059998 | 364.890015 | 106570200 | 364.890015 | |
| 2011-02-02 | 367.980011 | 368.899994 | 365.76001 | 367.390015 | 117478600 | 367.390015 | |
| 2011-02-01 | 363.029999 | 367.459991 | 361.920013 | 367.109985 | 113894000 | 367.109985 | |
| 2011-01-31 | 360.01001 | 361.890015 | 357.269989 | 360.75 | 122457600 | 360.75 | |
| 2011-01-28 | 363.809998 | 364.690002 | 361.160004 | 361.160004 | 121584200 | 361.160004 | |
| 2011-01-27 | 361.959991 | 365.079987 | 361.549988 | 364.329987 | 141833800 | 364.329987 | |
| 2011-01-26 | 360.920013 | 363.429993 | 360.100006 | 362.049988 | 116690000 | 362.049988 | |
| 2011-01-25 | 362.049988 | 362.529999 | 358.299988 | 358.76001 | 109793000 | 358.76001 | |
| 2011-01-24 | 360.970001 | 361.75 | 358.119995 | 360.98999 | 102270800 | 360.98999 | |
| 2011-01-21 | 358.600006 | 363.970001 | 357.640015 | 361.049988 | 148964400 | 361.049988 | |
| 2011-01-20 | 357.230011 | 357.660004 | 354.679993 | 356.140015 | 122252800 | 356.140015 | |
| 2011-01-19 | 364.399994 | 364.410004 | 357.660004 | 357.959991 | 111219600 | 357.959991 | |
| 2011-01-18 | 362.320007 | 363.890015 | 362.059998 | 363.730011 | 92859600 | 363.730011 | |
| 2011-01-17 | 361.730011 | 362.399994 | 360.309998 | 361.079987 | 67498800 | 361.079987 | |
| 2011-01-14 | 359.480011 | 361.549988 | 357.809998 | 361.320007 | 95853200 | 361.320007 | |
| 2011-01-13 | 362.049988 | 362.049988 | 359.089996 | 360.790009 | 114797600 | 360.790009 | |
| 2011-01-12 | 359.059998 | 362.410004 | 359.049988 | 362.410004 | 105356400 | 362.410004 | |
| 2011-01-11 | 355.579987 | 359.299988 | 355.290009 | 358.299988 | 92243200 | 358.299988 | |
| 2011-01-10 | 355.50 | 355.73999 | 353.630005 | 354.209991 | 87760400 | 354.209991 | |
| 2011-01-07 | 356.589996 | 358.149994 | 354.309998 | 356.440002 | 100756000 | 356.440002 | |
| 2011-01-06 | 358.540009 | 359.589996 | 356.279999 | 356.890015 | 102314000 | 356.890015 | |
| 2011-01-05 | 358.200012 | 358.200012 | 352.559998 | 357.279999 | 96302000 | 357.279999 | |
| 2011-01-04 | 359.820007 | 360.869995 | 358.410004 | 358.859985 | 81055400 | 358.859985 | |
| 2011-01-03 | 357.910004 | 360.559998 | 357.029999 | 359.859985 | 50319800 | 359.859985 | |
| 2010-12-31 | 357.220001 | 357.399994 | 354.570007 | 354.570007 | 18062600 | 354.570007 | |
| 2010-12-30 | 358.070007 | 358.119995 | 355.579987 | 356.359985 | 32270800 | 356.359985 | |
| 2010-12-29 | 357.579987 | 358.799988 | 357.329987 | 358.320007 | 33458200 | 358.320007 | |
| 2010-12-28 | 356.450012 | 357.480011 | 356.290009 | 356.690002 | 24132600 | 356.690002 | |
| 2010-12-27 | 355.76001 | 356.119995 | 353.100006 | 355.570007 | 27092400 | 355.570007 | |
| 2010-12-24 | 356.25 | 356.679993 | 355.709991 | 355.920013 | 7882000 | 355.920013 | |
| 2010-12-23 | 356.420013 | 356.899994 | 355.769989 | 356.209991 | 42477600 | 356.209991 | |
| 2010-12-22 | 356.059998 | 357.089996 | 355.329987 | 356.170013 | 54469200 | 356.170013 | |
| 2010-12-21 | 355.279999 | 356.869995 | 354.970001 | 356.140015 | 58953000 | 356.140015 | |
| 2010-12-20 | 352.200012 | 355.51001 | 351.970001 | 353.149994 | 61055000 | 353.149994 | |
| 2010-12-17 | 352.779999 | 353.279999 | 351.220001 | 352.049988 | 114123200 | 352.049988 | |
| 2010-12-16 | 350.76001 | 351.880005 | 349.940002 | 351.880005 | 83479200 | 351.880005 | |
| 2010-12-15 | 350.769989 | 351.670013 | 349.320007 | 350.790009 | 74681400 | 350.790009 | |
| 2010-12-14 | 351.220001 | 351.980011 | 350.029999 | 351.820007 | 69079000 | 351.820007 | |
| 2010-12-13 | 351.149994 | 352.799988 | 350.98999 | 351.299988 | 71143200 | 351.299988 | |
| 2010-12-10 | 350.540009 | 350.859985 | 349.299988 | 350.209991 | 82430400 | 350.209991 | |
| 2010-12-09 | 349.549988 | 350.179993 | 348.279999 | 349.380005 | 120894200 | 349.380005 | |
| 2010-12-08 | 344.640015 | 348.429993 | 344.339996 | 346.720001 | 92602200 | 346.720001 | |
| 2010-12-07 | 343.709991 | 348.100006 | 343.519989 | 346.209991 | 107639000 | 346.209991 | |
| 2010-12-06 | 343.049988 | 343.51001 | 340.609985 | 342.339996 | 76717200 | 342.339996 | |
| 2010-12-03 | 340.829987 | 343.619995 | 340.130005 | 342.190002 | 101053000 | 342.190002 | |
| 2010-12-02 | 337.980011 | 341.839996 | 334.880005 | 341.450012 | 146581400 | 341.450012 | |
| 2010-12-01 | 329.910004 | 336.200012 | 329.059998 | 335.799988 | 135147000 | 335.799988 | |
| 2010-11-30 | 330.029999 | 331.00 | 325.140015 | 327.410004 | 159073600 | 327.410004 | |
| 2010-11-29 | 337.75 | 339.369995 | 329.619995 | 329.670013 | 120391400 | 329.670013 | |
| 2010-11-26 | 336.649994 | 338.119995 | 332.670013 | 336.26001 | 103360500 | 336.26001 | |
| 2010-11-25 | 337.730011 | 339.380005 | 337.209991 | 338.769989 | 71044200 | 338.769989 | |
| 2010-11-24 | 336.119995 | 338.109985 | 332.679993 | 337.200012 | 101647900 | 337.200012 | |
| 2010-11-23 | 339.970001 | 341.399994 | 334.820007 | 334.820007 | 126564900 | 334.820007 | |
| 2010-11-22 | 347.01001 | 347.399994 | 341.320007 | 342.420013 | 85382400 | 342.420013 | |
| 2010-11-19 | 346.339996 | 346.380005 | 342.049988 | 344.579987 | 90640800 | 344.579987 | |
| 2010-11-18 | 343.720001 | 346.869995 | 343.320007 | 346.269989 | 113535500 | 346.269989 | |
| 2010-11-17 | 338.920013 | 341.970001 | 338.589996 | 341.50 | 74830400 | 341.50 | |
| 2010-11-16 | 343.809998 | 343.809998 | 339.190002 | 339.209991 | 94170200 | 339.209991 | |
| 2010-11-15 | 341.670013 | 346.230011 | 341.339996 | 345.529999 | 67913600 | 345.529999 | |
| 2010-11-12 | 340.690002 | 344.230011 | 339.329987 | 343.200012 | 96614600 | 343.200012 | |
| 2010-11-11 | 347.670013 | 347.820007 | 343.619995 | 344.829987 | 114070500 | 344.829987 | |
| 2010-11-10 | 346.339996 | 348.019989 | 344.880005 | 346.089996 | 125179600 | 346.089996 | |
| 2010-11-09 | 346.160004 | 348.820007 | 346.01001 | 347.73999 | 81694600 | 347.73999 | |
| 2010-11-08 | 346.959991 | 347.459991 | 346.149994 | 346.690002 | 71384800 | 346.690002 | |
| 2010-11-05 | 346.25 | 348.429993 | 345.089996 | 346.899994 | 104020400 | 346.899994 | |
| 2010-11-04 | 342.640015 | 346.109985 | 342.570007 | 345.149994 | 128069700 | 345.149994 | |
| 2010-11-03 | 342.570007 | 343.00 | 338.390015 | 339.049988 | 84695200 | 339.049988 | |
| 2010-11-02 | 339.029999 | 342.529999 | 338.76001 | 342.019989 | 76909400 | 342.019989 | |
| 2010-11-01 | 339.649994 | 340.769989 | 337.390015 | 339.350006 | 78333800 | 339.350006 | |
| 2010-10-29 | 337.279999 | 338.600006 | 335.329987 | 337.230011 | 95734600 | 337.230011 | |
| 2010-10-28 | 339.470001 | 340.619995 | 337.570007 | 338.100006 | 76769400 | 338.100006 | |
| 2010-10-27 | 339.429993 | 340.859985 | 337.670013 | 337.98999 | 82013600 | 337.98999 | |
| 2010-10-26 | 340.790009 | 342.119995 | 338.660004 | 340.76001 | 99988200 | 340.76001 | |
| 2010-10-25 | 343.269989 | 344.230011 | 342.079987 | 342.529999 | 64778200 | 342.529999 | |
| 2010-10-22 | 340.799988 | 342.649994 | 340.529999 | 341.070007 | 67598800 | 341.070007 | |
| 2010-10-21 | 338.850006 | 343.309998 | 338.149994 | 341.920013 | 88238000 | 341.920013 | |
| 2010-10-20 | 338.100006 | 340.029999 | 337.730011 | 339.709991 | 65378000 | 339.709991 | |
| 2010-10-19 | 341.339996 | 341.869995 | 337.850006 | 339.149994 | 94758800 | 339.149994 | |
| 2010-10-18 | 339.899994 | 342.549988 | 339.019989 | 341.720001 | 79025200 | 341.720001 | |
| 2010-10-15 | 342.519989 | 343.079987 | 339.73999 | 341.450012 | 89513400 | 341.450012 | |
| 2010-10-14 | 342.869995 | 344.440002 | 341.209991 | 341.329987 | 108375500 | 341.329987 | |
| 2010-10-13 | 336.570007 | 342.230011 | 336.529999 | 341.720001 | 85500800 | 341.720001 | |
| 2010-10-12 | 334.799988 | 335.48999 | 332.369995 | 335.089996 | 77975800 | 335.089996 | |
| 2010-10-11 | 337.290009 | 338.089996 | 336.559998 | 337.040009 | 57987400 | 337.040009 | |
| 2010-10-08 | 337.019989 | 337.339996 | 334.459991 | 336.529999 | 83426200 | 336.529999 | |
| 2010-10-07 | 337.160004 | 339.170013 | 333.859985 | 337.670013 | 87693400 | 337.670013 | |
| 2010-10-06 | 336.48999 | 338.459991 | 336.029999 | 336.970001 | 95389400 | 336.970001 | |
| 2010-10-05 | 329.890015 | 335.600006 | 328.609985 | 335.029999 | 89253800 | 335.029999 | |
| 2010-10-04 | 334.029999 | 334.029999 | 329.829987 | 330.399994 | 74631600 | 330.399994 | |
| 2010-10-01 | 335.269989 | 336.73999 | 332.269989 | 333.779999 | 88498400 | 333.779999 | |
| 2010-09-30 | 333.829987 | 339.51001 | 333.040009 | 334.390015 | 103625800 | 334.390015 | |
| 2010-09-29 | 339.600006 | 340.98999 | 334.970001 | 335.850006 | 78795800 | 335.850006 | |
| 2010-09-28 | 336.399994 | 338.820007 | 333.410004 | 338.170013 | 81359400 | 338.170013 | |
| 2010-09-27 | 338.910004 | 340.01001 | 337.019989 | 337.170013 | 65661800 | 337.170013 | |
| 2010-09-24 | 330.890015 | 338.480011 | 330.779999 | 337.850006 | 91019000 | 337.850006 | |
| 2010-09-23 | 336.399994 | 336.790009 | 329.380005 | 332.820007 | 88555200 | 332.820007 | |
| 2010-09-22 | 339.549988 | 339.549988 | 334.079987 | 334.350006 | 92999800 | 334.350006 | |
| 2010-09-21 | 339.279999 | 342.350006 | 338.940002 | 338.940002 | 90934800 | 338.940002 | |
| 2010-09-20 | 336.269989 | 340.190002 | 336.269989 | 339.809998 | 75173000 | 339.809998 | |
| 2010-09-17 | 337.630005 | 338.940002 | 334.420013 | 334.540009 | 198627100 | 334.540009 | |
| 2010-09-16 | 335.839996 | 336.609985 | 334.279999 | 334.670013 | 71353400 | 334.670013 | |
| 2010-09-15 | 336.980011 | 337.480011 | 333.769989 | 335.859985 | 85552200 | 335.859985 | |
| 2010-09-14 | 336.940002 | 337.809998 | 335.119995 | 336.730011 | 88485200 | 336.730011 | |
| 2010-09-13 | 338.73999 | 339.399994 | 336.899994 | 337.269989 | 79352000 | 337.269989 | |
| 2010-09-10 | 333.320007 | 335.23999 | 332.76001 | 334.959991 | 71080800 | 334.959991 | |
| 2010-09-09 | 330.839996 | 335.179993 | 329.859985 | 334.589996 | 78874000 | 334.589996 | |
| 2010-09-08 | 326.320007 | 332.049988 | 324.910004 | 331.429993 | 83656200 | 331.429993 | |
| 2010-09-07 | 329.730011 | 330.170013 | 325.859985 | 327.76001 | 75309400 | 327.76001 | |
| 2010-09-06 | 331.279999 | 331.380005 | 329.380005 | 330.529999 | 46173400 | 330.529999 | |
| 2010-09-03 | 327.869995 | 332.480011 | 326.820007 | 329.350006 | 99893800 | 329.350006 | |
| 2010-09-02 | 324.679993 | 327.690002 | 323.869995 | 326.570007 | 82334000 | 326.570007 | |
| 2010-09-01 | 318.079987 | 325.920013 | 315.51001 | 325.519989 | 122826500 | 325.519989 | |
| 2010-08-31 | 311.359985 | 316.470001 | 311.049988 | 316.470001 | 95528800 | 316.470001 | |
| 2010-08-30 | 318.640015 | 318.859985 | 314.570007 | 315.549988 | 44056800 | 315.549988 | |
| 2010-08-27 | 312.809998 | 317.209991 | 311.269989 | 317.040009 | 90542600 | 317.040009 | |
| 2010-08-26 | 314.779999 | 315.359985 | 312.329987 | 314.220001 | 84652200 | 314.220001 | |
| 2010-08-25 | 312.399994 | 314.589996 | 308.470001 | 311.720001 | 111118100 | 311.720001 | |
| 2010-08-24 | 315.880005 | 315.950012 | 310.130005 | 313.390015 | 98986800 | 313.390015 | |
| 2010-08-23 | 318.329987 | 320.920013 | 316.950012 | 318.540009 | 73090200 | 318.540009 | |
| 2010-08-20 | 321.649994 | 323.220001 | 317.459991 | 318.019989 | 92365800 | 318.019989 | |
| 2010-08-19 | 329.359985 | 330.269989 | 321.76001 | 322.369995 | 91019400 | 322.369995 | |
| 2010-08-18 | 327.059998 | 328.470001 | 325.100006 | 327.670013 | 70209200 | 327.670013 | |
| 2010-08-17 | 324.359985 | 328.549988 | 323.899994 | 328.450012 | 92528000 | 328.450012 | |
| 2010-08-16 | 324.50 | 325.369995 | 320.190002 | 323.140015 | 63165000 | 323.140015 | |
| 2010-08-13 | 326.140015 | 326.51001 | 321.26001 | 323.920013 | 94724600 | 323.920013 | |
| 2010-08-12 | 323.070007 | 326.220001 | 321.470001 | 324.119995 | 112963500 | 324.119995 | |
| 2010-08-11 | 330.230011 | 331.019989 | 324.839996 | 324.98999 | 108752700 | 324.98999 | |
| 2010-08-10 | 334.709991 | 335.440002 | 331.309998 | 333.140015 | 76304000 | 333.140015 | |
| 2010-08-09 | 334.559998 | 336.559998 | 334.119995 | 335.890015 | 58964000 | 335.890015 | |
| 2010-08-06 | 337.519989 | 338.929993 | 329.76001 | 331.190002 | 100212200 | 331.190002 | |
| 2010-08-05 | 339.070007 | 340.609985 | 335.660004 | 336.570007 | 93499000 | 336.570007 | |
| 2010-08-04 | 337.660004 | 341.00 | 335.119995 | 339.200012 | 85440600 | 339.200012 | |
| 2010-08-03 | 339.549988 | 339.940002 | 336.369995 | 339.00 | 88658800 | 339.00 | |
| 2010-08-02 | 333.299988 | 339.970001 | 332.450012 | 339.660004 | 95889400 | 339.660004 | |
| 2010-07-30 | 331.019989 | 334.299988 | 327.339996 | 330.640015 | 125405800 | 330.640015 | |
| 2010-07-29 | 335.190002 | 336.730011 | 331.950012 | 332.130005 | 103932800 | 332.130005 | |
| 2010-07-28 | 338.700012 | 339.970001 | 333.929993 | 335.029999 | 108849700 | 335.029999 | |
| 2010-07-27 | 339.309998 | 340.589996 | 337.109985 | 338.079987 | 134230100 | 338.079987 | |
| 2010-07-26 | 339.730011 | 339.869995 | 335.619995 | 337.820007 | 89384400 | 337.820007 | |
| 2010-07-23 | 335.630005 | 338.130005 | 333.899994 | 337.140015 | 86904800 | 337.140015 | |
| 2010-07-22 | 325.100006 | 335.25 | 324.549988 | 335.200012 | 101607200 | 335.200012 | |
| 2010-07-21 | 323.730011 | 328.809998 | 323.609985 | 326.359985 | 82998600 | 326.359985 | |
| 2010-07-20 | 324.140015 | 324.350006 | 317.309998 | 320.459991 | 82120800 | 320.459991 | |
| 2010-07-19 | 322.329987 | 325.76001 | 321.119995 | 322.00 | 71898000 | 322.00 | |
| 2010-07-16 | 330.290009 | 332.119995 | 322.700012 | 323.98999 | 107765800 | 323.98999 | |
| 2010-07-15 | 334.160004 | 335.309998 | 328.089996 | 329.76001 | 97641200 | 329.76001 | |
| 2010-07-14 | 336.420013 | 336.730011 | 332.73999 | 335.029999 | 76180800 | 335.029999 | |
| 2010-07-13 | 327.390015 | 334.399994 | 327.329987 | 333.76001 | 84712000 | 333.76001 | |
| 2010-07-12 | 325.700012 | 328.359985 | 323.899994 | 326.559998 | 63699800 | 326.559998 | |
| 2010-07-09 | 324.630005 | 325.940002 | 322.98999 | 324.420013 | 72469400 | 324.420013 | |
| 2010-07-08 | 320.709991 | 323.480011 | 318.540009 | 322.619995 | 107209000 | 322.619995 | |
| 2010-07-07 | 311.160004 | 317.839996 | 308.600006 | 317.559998 | 104637600 | 317.559998 | |
| 2010-07-06 | 308.329987 | 316.829987 | 307.890015 | 314.429993 | 92714000 | 314.429993 | |
| 2010-07-05 | 309.220001 | 309.579987 | 306.269989 | 306.269989 | 53436200 | 306.269989 | |
| 2010-07-02 | 310.380005 | 312.640015 | 308.179993 | 308.200012 | 96298000 | 308.200012 | |
| 2010-07-01 | 313.049988 | 314.809998 | 306.420013 | 307.869995 | 129509600 | 307.869995 | |
| 2010-06-30 | 319.850006 | 320.309998 | 315.809998 | 316.809998 | 115476500 | 316.809998 | |
| 2010-06-29 | 326.350006 | 326.50 | 318.140015 | 319.029999 | 115780300 | 319.029999 | |
| 2010-06-28 | 327.329987 | 331.040009 | 325.390015 | 330.459991 | 73886400 | 330.459991 | |
| 2010-06-25 | 329.670013 | 330.339996 | 325.26001 | 325.98999 | 86201800 | 325.98999 | |
| 2010-06-24 | 337.390015 | 337.420013 | 328.48999 | 329.220001 | 86777600 | 329.220001 | |
| 2010-06-23 | 336.049988 | 339.070007 | 333.720001 | 335.109985 | 84037000 | 335.109985 | |
| 2010-06-22 | 338.640015 | 340.369995 | 336.899994 | 339.799988 | 88625400 | 339.799988 | |
| 2010-06-21 | 341.549988 | 343.320007 | 340.109985 | 341.040009 | 91305600 | 341.040009 | |
| 2010-06-18 | 335.929993 | 336.890015 | 334.170013 | 336.059998 | 114690000 | 336.059998 | |
| 2010-06-17 | 334.660004 | 336.910004 | 333.25 | 335.26001 | 100285100 | 335.26001 | |
| 2010-06-16 | 336.470001 | 336.470001 | 332.429993 | 334.76001 | 112382000 | 334.76001 | |
| 2010-06-15 | 329.119995 | 334.630005 | 328.910004 | 333.820007 | 101829600 | 333.820007 | |
| 2010-06-14 | 328.859985 | 331.50 | 328.570007 | 331.450012 | 100438900 | 331.450012 | |
| 2010-06-11 | 326.970001 | 327.309998 | 321.809998 | 325.559998 | 120467200 | 325.559998 | |
| 2010-06-10 | 318.709991 | 326.709991 | 317.980011 | 325.420013 | 114396600 | 325.420013 | |
| 2010-06-09 | 317.50 | 320.709991 | 313.700012 | 320.630005 | 110800100 | 320.630005 | |
| 2010-06-08 | 318.709991 | 318.970001 | 311.820007 | 314.829987 | 127059300 | 314.829987 | |
| 2010-06-07 | 315.700012 | 320.579987 | 315.339996 | 317.540009 | 108029700 | 317.540009 | |
| 2010-06-04 | 328.179993 | 331.299988 | 320.290009 | 321.220001 | 142577200 | 321.220001 | |
| 2010-06-03 | 328.480011 | 329.820007 | 326.589996 | 327.029999 | 110031400 | 327.029999 | |
| 2010-06-02 | 318.769989 | 322.839996 | 316.450012 | 322.559998 | 95636600 | 322.559998 | |
| 2010-06-01 | 319.48999 | 322.98999 | 314.470001 | 321.209991 | 121512900 | 321.209991 | |
| 2010-05-31 | 320.059998 | 322.869995 | 319.519989 | 320.700012 | 43268400 | 320.700012 | |
| 2010-05-28 | 323.829987 | 324.029999 | 319.910004 | 320.640015 | 96900000 | 320.640015 | |
| 2010-05-27 | 314.630005 | 321.200012 | 314.380005 | 321.160004 | 134945600 | 321.160004 | |
| 2010-05-26 | 310.450012 | 315.440002 | 308.040009 | 312.00 | 164578600 | 312.00 | |
| 2010-05-25 | 303.950012 | 306.390015 | 301.480011 | 305.029999 | 172128800 | 305.029999 | |
| 2010-05-24 | 315.799988 | 317.619995 | 310.339996 | 313.570007 | 92782000 | 313.570007 | |
| 2010-05-21 | 312.839996 | 315.480011 | 306.290009 | 313.410004 | 217943200 | 313.410004 | |
| 2010-05-20 | 323.279999 | 324.720001 | 308.75 | 314.859985 | 205013100 | 314.859985 | |
| 2010-05-19 | 326.170013 | 327.929993 | 320.730011 | 321.450012 | 164436200 | 321.450012 | |
| 2010-05-18 | 331.019989 | 333.029999 | 327.799988 | 331.00 | 115618800 | 331.00 | |
| 2010-05-17 | 324.100006 | 330.230011 | 323.200012 | 326.570007 | 130447400 | 326.570007 | |
| 2010-05-14 | 336.26001 | 336.26001 | 326.100006 | 327.23999 | 153943900 | 327.23999 | |
| 2010-05-13 | 340.049988 | 340.049988 | 335.540009 | 337.799988 | 97972800 | 337.799988 | |
| 2010-05-12 | 332.779999 | 338.76001 | 330.790009 | 336.899994 | 177803500 | 336.899994 | |
| 2010-05-11 | 331.459991 | 334.01001 | 327.790009 | 333.480011 | 145978500 | 333.480011 | |
| 2010-05-10 | 323.910004 | 335.23999 | 322.359985 | 335.23999 | 278265300 | 335.23999 | |
| 2010-05-07 | 316.779999 | 323.209991 | 307.709991 | 312.350006 | 293486300 | 312.350006 | |
| 2010-05-06 | 327.149994 | 333.450012 | 325.179993 | 326.190002 | 195235800 | 326.190002 | |
| 2010-05-05 | 335.459991 | 336.76001 | 328.730011 | 330.779999 | 168153100 | 330.779999 | |
| 2010-05-04 | 347.859985 | 348.859985 | 334.880005 | 335.859985 | 170587900 | 335.859985 | |
| 2010-05-03 | 345.410004 | 348.170013 | 342.450012 | 346.940002 | 72889600 | 346.940002 | |
| 2010-04-30 | 348.309998 | 351.320007 | 344.130005 | 345.910004 | 130848300 | 345.910004 | |
| 2010-04-29 | 345.459991 | 349.369995 | 342.720001 | 348.459991 | 142780200 | 348.459991 | |
| 2010-04-28 | 346.579987 | 349.019989 | 341.950012 | 344.549988 | 200962700 | 344.549988 | |
| 2010-04-27 | 356.700012 | 356.859985 | 349.119995 | 349.119995 | 143744200 | 349.119995 | |
| 2010-04-26 | 356.929993 | 358.230011 | 355.799988 | 357.429993 | 103423500 | 357.429993 | |
| 2010-04-23 | 352.720001 | 355.140015 | 351.059998 | 353.380005 | 127389800 | 353.380005 | |
| 2010-04-22 | 353.769989 | 356.75 | 349.880005 | 351.309998 | 132257200 | 351.309998 | |
| 2010-04-21 | 356.380005 | 356.480011 | 352.940002 | 353.660004 | 104444200 | 353.660004 | |
| 2010-04-20 | 350.25 | 354.980011 | 349.429993 | 354.859985 | 117475400 | 354.859985 | |
| 2010-04-19 | 348.880005 | 350.799988 | 346.970001 | 348.570007 | 142228300 | 348.570007 | |
| 2010-04-16 | 354.149994 | 356.600006 | 349.220001 | 349.75 | 142228300 | 349.75 | |
| 2010-04-15 | 356.48999 | 356.76001 | 353.179993 | 355.570007 | 96165400 | 355.570007 | |
| 2010-04-14 | 356.339996 | 357.920013 | 355.920013 | 356.670013 | 95541600 | 356.670013 | |
| 2010-04-13 | 353.660004 | 355.709991 | 352.75 | 354.429993 | 84824000 | 354.429993 | |
| 2010-04-12 | 358.049988 | 358.200012 | 354.390015 | 355.339996 | 72827000 | 355.339996 | |
| 2010-04-09 | 353.910004 | 356.25 | 353.910004 | 355.890015 | 89993600 | 355.890015 | |
| 2010-04-08 | 352.269989 | 352.570007 | 349.51001 | 350.890015 | 101033400 | 350.890015 | |
| 2010-04-07 | 355.839996 | 356.130005 | 353.48999 | 353.890015 | 94269400 | 353.890015 | |
| 2010-04-06 | 353.140015 | 355.609985 | 352.869995 | 355.609985 | 101898300 | 355.609985 | |
| 2010-04-01 | 345.899994 | 351.459991 | 345.899994 | 351.440002 | 103664000 | 351.440002 | |
| 2010-03-31 | 343.420013 | 345.660004 | 342.160004 | 344.220001 | 85742400 | 344.220001 | |
| 2010-03-30 | 345.23999 | 346.079987 | 343.269989 | 343.600006 | 77048000 | 343.600006 | |
| 2010-03-29 | 344.029999 | 345.390015 | 342.51001 | 343.959991 | 72582200 | 343.959991 | |
| 2010-03-26 | 344.100006 | 345.390015 | 343.329987 | 343.809998 | 85028600 | 343.809998 | |
| 2010-03-25 | 341.48999 | 346.00 | 341.48999 | 345.609985 | 108690400 | 345.609985 | |
| 2010-03-24 | 342.73999 | 343.329987 | 338.98999 | 341.73999 | 83862800 | 341.73999 | |
| 2010-03-23 | 338.329987 | 342.410004 | 338.309998 | 341.51001 | 92427200 | 341.51001 | |
| 2010-03-22 | 337.579987 | 338.529999 | 334.00 | 338.130005 | 88797400 | 338.130005 | |
| 2010-03-19 | 343.079987 | 343.299988 | 338.299988 | 338.649994 | 151817300 | 338.649994 | |
| 2010-03-18 | 341.51001 | 343.109985 | 341.220001 | 341.950012 | 81610600 | 341.950012 | |
| 2010-03-17 | 340.890015 | 343.76001 | 340.359985 | 343.059998 | 102312900 | 343.059998 | |
| 2010-03-16 | 336.829987 | 340.149994 | 336.829987 | 339.26001 | 88415800 | 339.26001 | |
| 2010-03-15 | 338.829987 | 339.230011 | 334.910004 | 335.109985 | 74466000 | 335.109985 | |
| 2010-03-12 | 339.679993 | 342.290009 | 338.75 | 339.570007 | 96038600 | 339.570007 | |
| 2010-03-11 | 339.450012 | 341.179993 | 337.709991 | 339.019989 | 83670800 | 339.019989 | |
| 2010-03-10 | 338.660004 | 341.51001 | 337.980011 | 340.970001 | 95100400 | 340.970001 | |
| 2010-03-09 | 338.910004 | 339.470001 | 336.309998 | 339.089996 | 80780600 | 339.089996 | |
| 2010-03-08 | 340.209991 | 340.660004 | 336.890015 | 338.170013 | 88485400 | 338.170013 | |
| 2010-03-05 | 334.089996 | 338.679993 | 333.829987 | 338.679993 | 112566800 | 338.679993 | |
| 2010-03-04 | 330.25 | 333.679993 | 329.859985 | 332.450012 | 105004600 | 332.450012 | |
| 2010-03-03 | 327.769989 | 332.579987 | 326.929993 | 331.859985 | 104224000 | 331.859985 | |
| 2010-03-02 | 324.869995 | 328.359985 | 324.339996 | 328.23999 | 103775900 | 328.23999 | |
| 2010-03-01 | 320.75 | 324.799988 | 320.100006 | 324.369995 | 165347700 | 324.369995 | |
| 2010-02-26 | 317.839996 | 318.040009 | 313.350006 | 317.73999 | 127710900 | 317.73999 | |
| 2010-02-25 | 319.450012 | 321.410004 | 314.549988 | 314.850006 | 123469400 | 314.850006 | |
| 2010-02-24 | 321.450012 | 322.049988 | 317.859985 | 320.920013 | 100426600 | 320.920013 | |
| 2010-02-23 | 327.290009 | 327.549988 | 320.220001 | 320.98999 | 112250100 | 320.98999 | |
| 2010-02-22 | 327.00 | 327.140015 | 324.609985 | 325.119995 | 81735000 | 325.119995 | |
| 2010-02-19 | 321.51001 | 325.769989 | 321.290009 | 325.600006 | 100457500 | 325.600006 | |
| 2010-02-18 | 322.309998 | 324.529999 | 321.279999 | 324.299988 | 107873800 | 324.299988 | |
| 2010-02-17 | 320.959991 | 324.559998 | 320.799988 | 323.130005 | 129201900 | 323.130005 | |
| 2010-02-16 | 318.440002 | 318.910004 | 315.119995 | 318.839996 | 88971400 | 318.839996 | |
| 2010-02-15 | 317.700012 | 318.809998 | 315.040009 | 315.859985 | 56399400 | 315.859985 | |
| 2010-02-12 | 319.309998 | 320.23999 | 314.01001 | 315.73999 | 106093500 | 315.73999 | |
| 2010-02-11 | 317.730011 | 319.329987 | 314.029999 | 316.799988 | 133594700 | 316.799988 | |
| 2010-02-10 | 317.290009 | 318.76001 | 314.700012 | 316.100006 | 144502700 | 316.100006 | |
| 2010-02-09 | 316.23999 | 318.600006 | 314.679993 | 317.059998 | 127248000 | 317.059998 | |
| 2010-02-08 | 317.690002 | 318.769989 | 311.529999 | 316.50 | 135640500 | 316.50 | |
| 2010-02-05 | 320.809998 | 321.589996 | 313.839996 | 315.040009 | 223513800 | 315.040009 | |
| 2010-02-04 | 331.790009 | 333.140015 | 322.220001 | 323.230011 | 172226100 | 323.230011 | |
| 2010-02-03 | 335.040009 | 335.679993 | 332.369995 | 333.029999 | 92634200 | 333.029999 | |
| 2010-02-02 | 331.980011 | 334.359985 | 329.420013 | 334.040009 | 99983600 | 334.040009 | |
| 2010-02-01 | 325.940002 | 331.73999 | 325.350006 | 331.309998 | 95260600 | 331.309998 | |
| 2010-01-29 | 325.519989 | 329.839996 | 324.23999 | 327.899994 | 111574300 | 327.899994 | |
| 2010-01-28 | 331.570007 | 331.570007 | 323.950012 | 323.950012 | 124292500 | 323.950012 | |
| 2010-01-27 | 326.679993 | 328.980011 | 325.160004 | 327.26001 | 100255400 | 327.26001 | |
| 2010-01-26 | 326.279999 | 329.649994 | 324.920013 | 329.649994 | 113794000 | 329.649994 | |
| 2010-01-25 | 327.369995 | 332.070007 | 327.369995 | 328.51001 | 106317800 | 328.51001 | |
| 2010-01-22 | 330.130005 | 332.790009 | 326.899994 | 329.480011 | 156662600 | 329.480011 | |
| 2010-01-21 | 338.829987 | 339.679993 | 331.970001 | 332.170013 | 106124100 | 332.170013 | |
| 2010-01-20 | 340.890015 | 342.399994 | 335.070007 | 336.299988 | 111977300 | 336.299988 | |
| 2010-01-19 | 338.679993 | 342.269989 | 335.720001 | 341.609985 | 83807600 | 341.609985 | |
| 2010-01-18 | 339.179993 | 339.589996 | 336.679993 | 339.029999 | 56837400 | 339.029999 | |
| 2010-01-15 | 341.410004 | 343.079987 | 337.480011 | 337.98999 | 129802300 | 337.98999 | |
| 2010-01-14 | 341.200012 | 341.769989 | 339.070007 | 340.609985 | 85885200 | 340.609985 | |
| 2010-01-13 | 335.359985 | 339.01001 | 335.320007 | 338.179993 | 95424000 | 338.179993 | |
| 2010-01-12 | 340.690002 | 341.51001 | 334.970001 | 336.769989 | 110926400 | 336.769989 | |
| 2010-01-11 | 344.200012 | 345.559998 | 340.100006 | 340.519989 | 123004900 | 340.519989 | |
| 2010-01-08 | 341.980011 | 343.290009 | 338.230011 | 341.940002 | 127867400 | 341.940002 | |
| 2010-01-07 | 340.559998 | 340.959991 | 337.940002 | 340.549988 | 103411000 | 340.549988 | |
| 2010-01-06 | 341.579987 | 342.769989 | 339.320007 | 341.480011 | 78921400 | 341.480011 | |
| 2010-01-05 | 343.519989 | 343.589996 | 340.98999 | 342.019989 | 106369100 | 342.019989 | |
| 2010-01-04 | 336.959991 | 343.049988 | 336.959991 | 343.029999 | 90515200 | 343.029999 | |
| 2009-12-31 | 336.700012 | 336.790009 | 335.209991 | 335.329987 | 14204800 | 335.329987 | |
| 2009-12-30 | 336.209991 | 337.320007 | 333.929993 | 335.140015 | 37276200 | 335.140015 | |
| 2009-12-29 | 336.839996 | 338.220001 | 336.399994 | 337.279999 | 45764800 | 337.279999 | |
| 2009-12-28 | 336.019989 | 336.570007 | 335.230011 | 336.109985 | 000 | 336.109985 | |
| 2009-12-24 | 333.630005 | 334.160004 | 333.119995 | 333.600006 | 12198800 | 333.600006 | |
| 2009-12-23 | 334.660004 | 335.100006 | 331.690002 | 332.829987 | 56098200 | 332.829987 | |
| 2009-12-22 | 331.630005 | 334.480011 | 331.48999 | 332.480011 | 72328400 | 332.480011 | |
| 2009-12-21 | 326.290009 | 330.630005 | 325.440002 | 330.51001 | 70627200 | 330.51001 | |
| 2009-12-18 | 326.640015 | 328.359985 | 323.779999 | 324.630005 | 152385400 | 324.630005 | |
| 2009-12-17 | 326.190002 | 329.059998 | 325.519989 | 326.679993 | 130191000 | 326.679993 | |
| 2009-12-16 | 325.420013 | 328.609985 | 325.420013 | 328.609985 | 166674500 | 328.609985 | |
| 2009-12-15 | 323.679993 | 325.329987 | 321.380005 | 325.190002 | 141831700 | 325.190002 | |
| 2009-12-14 | 323.200012 | 323.98999 | 321.190002 | 322.51001 | 153209300 | 322.51001 | |
| 2009-12-11 | 318.320007 | 322.339996 | 318.320007 | 320.140015 | 200272800 | 320.140015 | |
| 2009-12-10 | 313.359985 | 318.00 | 312.709991 | 317.690002 | 193640300 | 317.690002 | |
| 2009-12-09 | 314.470001 | 316.059998 | 311.160004 | 312.880005 | 152549300 | 312.880005 | |
| 2009-12-08 | 319.390015 | 321.600006 | 313.23999 | 315.429993 | 171078900 | 315.429993 | |
| 2009-12-07 | 320.459991 | 321.920013 | 318.529999 | 320.25 | 106229100 | 320.25 | |
| 2009-12-04 | 316.630005 | 323.950012 | 315.390015 | 321.130005 | 153572500 | 321.130005 | |
| 2009-12-03 | 319.299988 | 320.130005 | 316.450012 | 317.609985 | 135486300 | 317.609985 | |
| 2009-12-02 | 315.820007 | 317.980011 | 315.029999 | 316.440002 | 148638600 | 316.440002 | |
| 2009-12-01 | 309.140015 | 315.440002 | 308.869995 | 315.440002 | 135457300 | 315.440002 | |
| 2009-11-30 | 311.049988 | 311.049988 | 305.179993 | 305.899994 | 145440200 | 305.899994 | |
| 2009-11-27 | 300.920013 | 311.600006 | 300.540009 | 309.519989 | 136355100 | 309.519989 | |
| 2009-11-26 | 315.839996 | 316.040009 | 306.160004 | 306.720001 | 104469400 | 306.720001 | |
| 2009-11-25 | 317.980011 | 319.160004 | 315.459991 | 318.23999 | 70649800 | 318.23999 | |
| 2009-11-24 | 314.730011 | 318.76001 | 314.269989 | 315.859985 | 73339200 | 315.859985 | |
| 2009-11-23 | 312.730011 | 318.420013 | 312.690002 | 317.040009 | 66368000 | 317.040009 | |
| 2009-11-20 | 314.429993 | 315.839996 | 309.399994 | 310.029999 | 96077400 | 310.029999 | |
| 2009-11-19 | 317.940002 | 319.329987 | 312.579987 | 313.309998 | 91286800 | 313.309998 | |
| 2009-11-18 | 322.440002 | 322.910004 | 318.179993 | 319.420013 | 84714200 | 319.420013 | |
| 2009-11-17 | 320.859985 | 323.179993 | 320.540009 | 321.079987 | 73131600 | 321.079987 | |
| 2009-11-16 | 320.73999 | 322.480011 | 319.820007 | 322.160004 | 73991600 | 322.160004 | |
| 2009-11-13 | 316.779999 | 317.98999 | 314.720001 | 317.369995 | 77293600 | 317.369995 | |
| 2009-11-12 | 316.940002 | 320.059998 | 316.570007 | 317.059998 | 107104000 | 317.059998 | |
| 2009-11-11 | 316.670013 | 320.059998 | 316.670013 | 317.970001 | 114100500 | 317.970001 | |
| 2009-11-10 | 314.910004 | 315.519989 | 312.619995 | 313.26001 | 81811400 | 313.26001 | |
| 2009-11-09 | 310.50 | 314.600006 | 310.410004 | 314.459991 | 81492000 | 314.459991 | |
| 2009-11-06 | 308.440002 | 309.75 | 303.549988 | 307.140015 | 100537100 | 307.140015 | |
| 2009-11-05 | 302.329987 | 309.119995 | 299.630005 | 307.829987 | 131985200 | 307.829987 | |
| 2009-11-04 | 302.660004 | 306.790009 | 302.100006 | 305.880005 | 113159100 | 305.880005 | |
| 2009-11-03 | 300.779999 | 301.679993 | 296.980011 | 300.109985 | 101547000 | 300.109985 | |
| 2009-11-02 | 302.109985 | 304.690002 | 299.880005 | 302.820007 | 115698400 | 302.820007 | |
| 2009-10-30 | 310.089996 | 310.790009 | 301.410004 | 302.359985 | 144037000 | 302.359985 | |
| 2009-10-29 | 301.859985 | 309.829987 | 301.25 | 309.649994 | 180214100 | 309.649994 | |
| 2009-10-28 | 309.720001 | 310.00 | 303.149994 | 303.290009 | 193980800 | 303.290009 | |
| 2009-10-27 | 312.480011 | 314.730011 | 310.130005 | 311.130005 | 216416900 | 311.130005 | |
| 2009-10-26 | 321.209991 | 321.899994 | 312.149994 | 312.649994 | 182684200 | 312.649994 | |
| 2009-10-23 | 323.970001 | 325.369995 | 319.609985 | 320.140015 | 87012200 | 320.140015 | |
| 2009-10-22 | 321.059998 | 321.790009 | 318.709991 | 320.690002 | 100144000 | 320.690002 | |
| 2009-10-21 | 326.420013 | 327.149994 | 320.850006 | 325.50 | 102183700 | 325.50 | |
| 2009-10-20 | 328.290009 | 328.470001 | 324.470001 | 324.920013 | 90667000 | 324.920013 | |
| 2009-10-19 | 323.75 | 327.279999 | 323.75 | 327.029999 | 78361400 | 327.029999 | |
| 2009-10-16 | 326.609985 | 328.51001 | 321.649994 | 322.309998 | 129853700 | 322.309998 | |
| 2009-10-15 | 326.640015 | 326.839996 | 323.779999 | 325.190002 | 100830300 | 325.190002 | |
| 2009-10-14 | 324.00 | 326.540009 | 323.799988 | 325.470001 | 124771100 | 325.470001 | |
| 2009-10-13 | 320.73999 | 322.029999 | 318.640015 | 319.529999 | 104849800 | 319.529999 | |
| 2009-10-12 | 318.179993 | 321.75 | 318.179993 | 320.709991 | 107928200 | 320.709991 | |
| 2009-10-09 | 313.380005 | 316.73999 | 313.329987 | 315.549988 | 100226000 | 315.549988 | |
| 2009-10-08 | 314.290009 | 314.799988 | 312.029999 | 314.76001 | 104770000 | 314.76001 | |
| 2009-10-07 | 309.029999 | 312.209991 | 308.160004 | 309.209991 | 91963400 | 309.209991 | |
| 2009-10-06 | 303.190002 | 309.630005 | 302.920013 | 309.279999 | 106777800 | 309.279999 | |
| 2009-10-05 | 300.25 | 301.730011 | 298.309998 | 301.220001 | 84676400 | 301.220001 | |
| 2009-10-02 | 302.450012 | 303.079987 | 296.50 | 299.299988 | 144723900 | 299.299988 | |
| 2009-10-01 | 312.309998 | 313.670013 | 305.50 | 305.73999 | 107061300 | 305.73999 | |
| 2009-09-30 | 312.690002 | 314.390015 | 308.950012 | 311.350006 | 111197500 | 311.350006 | |
| 2009-09-29 | 312.820007 | 313.970001 | 310.220001 | 312.119995 | 81566600 | 312.119995 | |
| 2009-09-28 | 304.940002 | 311.899994 | 302.170013 | 311.899994 | 82099600 | 311.899994 | |
| 2009-09-25 | 309.209991 | 309.570007 | 305.630005 | 305.630005 | 83484200 | 305.630005 | |
| 2009-09-24 | 311.540009 | 314.799988 | 308.059998 | 308.519989 | 112397100 | 308.519989 | |
| 2009-09-23 | 313.00 | 314.549988 | 312.079987 | 313.359985 | 76317400 | 313.359985 | |
| 2009-09-22 | 312.119995 | 314.670013 | 312.119995 | 312.720001 | 75172200 | 312.720001 | |
| 2009-09-21 | 313.540009 | 313.73999 | 309.670013 | 311.339996 | 79404800 | 311.339996 | |
| 2009-09-18 | 312.089996 | 315.480011 | 311.829987 | 313.630005 | 152586500 | 313.630005 | |
| 2009-09-17 | 315.26001 | 315.26001 | 311.820007 | 313.880005 | 127552900 | 313.880005 | |
| 2009-09-16 | 310.170013 | 313.299988 | 310.170013 | 312.76001 | 132192100 | 312.76001 | |
| 2009-09-15 | 307.559998 | 309.660004 | 305.709991 | 308.369995 | 127607700 | 308.369995 | |
| 2009-09-14 | 304.170013 | 307.029999 | 303.029999 | 306.899994 | 87067400 | 306.899994 | |
| 2009-09-11 | 307.089996 | 309.200012 | 306.649994 | 308.00 | 110349700 | 308.00 | |
| 2009-09-10 | 306.369995 | 307.100006 | 302.850006 | 305.970001 | 108246000 | 305.970001 | |
| 2009-09-09 | 299.480011 | 304.25 | 299.380005 | 304.25 | 95993800 | 304.25 | |
| 2009-09-08 | 299.23999 | 301.320007 | 298.200012 | 300.809998 | 100188800 | 300.809998 | |
| 2009-09-07 | 295.329987 | 298.470001 | 295.160004 | 298.410004 | 67699000 | 298.410004 | |
| 2009-09-04 | 291.329987 | 293.640015 | 290.579987 | 293.160004 | 97720600 | 293.160004 | |
| 2009-09-03 | 290.119995 | 291.98999 | 288.230011 | 289.01001 | 88504600 | 289.01001 | |
| 2009-09-02 | 289.839996 | 289.839996 | 286.23999 | 289.049988 | 111996000 | 289.049988 | |
| 2009-09-01 | 298.029999 | 298.929993 | 291.00 | 291.00 | 103718800 | 291.00 | |
| 2009-08-31 | 297.480011 | 298.290009 | 295.76001 | 296.269989 | 66260000 | 296.269989 | |
| 2009-08-28 | 299.290009 | 302.76001 | 298.730011 | 300.200012 | 88754400 | 300.200012 | |
| 2009-08-27 | 298.00 | 300.820007 | 295.890015 | 296.899994 | 80679400 | 296.899994 | |
| 2009-08-26 | 299.410004 | 302.26001 | 297.820007 | 298.640015 | 103288000 | 298.640015 | |
| 2009-08-25 | 294.820007 | 300.540009 | 294.670013 | 300.029999 | 91900000 | 300.029999 | |
| 2009-08-24 | 297.100006 | 298.809998 | 295.920013 | 297.880005 | 93762800 | 297.880005 | |
| 2009-08-21 | 287.019989 | 295.709991 | 286.790009 | 294.48999 | 117345600 | 294.48999 | |
| 2009-08-20 | 287.720001 | 288.869995 | 285.649994 | 288.119995 | 91179200 | 288.119995 | |
| 2009-08-19 | 282.630005 | 284.959991 | 280.149994 | 284.049988 | 84555600 | 284.049988 | |
| 2009-08-18 | 283.329987 | 284.459991 | 282.049988 | 284.459991 | 76182200 | 284.459991 | |
| 2009-08-17 | 286.089996 | 286.089996 | 281.109985 | 282.01001 | 104254400 | 282.01001 | |
| 2009-08-14 | 290.600006 | 292.390015 | 286.779999 | 288.019989 | 112516300 | 288.019989 | |
| 2009-08-13 | 288.190002 | 293.25 | 288.190002 | 290.019989 | 164334800 | 290.019989 | |
| 2009-08-12 | 283.720001 | 288.950012 | 280.790009 | 288.950012 | 119372800 | 288.950012 | |
| 2009-08-11 | 288.899994 | 290.049988 | 283.23999 | 284.170013 | 89584600 | 284.170013 | |
| 2009-08-10 | 289.570007 | 289.910004 | 287.029999 | 288.609985 | 64582000 | 288.609985 | |
| 2009-08-07 | 286.670013 | 291.839996 | 284.809998 | 290.50 | 102890200 | 290.50 | |
| 2009-08-06 | 288.179993 | 290.149994 | 287.170013 | 288.109985 | 97833800 | 288.109985 | |
| 2009-08-05 | 285.630005 | 289.109985 | 283.920013 | 285.23999 | 103624000 | 285.23999 | |
| 2009-08-04 | 287.51001 | 287.51001 | 283.450012 | 286.910004 | 99058600 | 286.910004 | |
| 2009-08-03 | 283.630005 | 289.339996 | 283.190002 | 287.48999 | 105462200 | 287.48999 | |
| 2009-07-31 | 282.630005 | 285.23999 | 281.480011 | 283.170013 | 122819200 | 283.170013 | |
| 2009-07-30 | 278.950012 | 284.690002 | 277.480011 | 283.820007 | 126417200 | 283.820007 | |
| 2009-07-29 | 272.98999 | 278.809998 | 272.670013 | 277.320007 | 112472800 | 277.320007 | |
| 2009-07-28 | 278.359985 | 279.519989 | 273.570007 | 274.23999 | 103062600 | 274.23999 | |
| 2009-07-27 | 279.140015 | 279.679993 | 276.170013 | 278.140015 | 95425400 | 278.140015 | |
| 2009-07-24 | 275.339996 | 278.700012 | 274.200012 | 276.149994 | 89582800 | 276.149994 | |
| 2009-07-23 | 271.850006 | 276.559998 | 269.209991 | 276.149994 | 101493700 | 276.149994 | |
| 2009-07-22 | 270.890015 | 271.299988 | 267.850006 | 271.190002 | 87864600 | 271.190002 | |
| 2009-07-21 | 269.50 | 273.320007 | 269.059998 | 270.679993 | 87295600 | 270.679993 | |
| 2009-07-20 | 268.73999 | 270.459991 | 267.529999 | 269.480011 | 72630600 | 269.480011 | |
| 2009-07-17 | 265.320007 | 267.690002 | 264.470001 | 266.399994 | 94879600 | 266.399994 | |
| 2009-07-16 | 260.880005 | 265.540009 | 259.76001 | 263.480011 | 96304600 | 263.480011 | |
| 2009-07-15 | 253.679993 | 260.820007 | 253.679993 | 260.820007 | 96700400 | 260.820007 | |
| 2009-07-14 | 250.800003 | 252.509995 | 249.919998 | 251.910004 | 80926000 | 251.910004 | |
| 2009-07-13 | 242.610001 | 249.789993 | 241.360001 | 249.789993 | 76351400 | 249.789993 | |
| 2009-07-10 | 245.639999 | 246.190002 | 243.199997 | 243.199997 | 68814600 | 243.199997 | |
| 2009-07-09 | 246.360001 | 248.910004 | 245.660004 | 247.110001 | 69269800 | 247.110001 | |
| 2009-07-08 | 247.440002 | 248.190002 | 244.210007 | 244.630005 | 82051000 | 244.630005 | |
| 2009-07-07 | 251.270004 | 252.710007 | 248.529999 | 249.039993 | 82887400 | 249.039993 | |
| 2009-07-06 | 251.589996 | 251.589996 | 247.809998 | 249.639999 | 75298800 | 249.639999 | |
| 2009-07-03 | 253.279999 | 253.869995 | 251.080002 | 253.699997 | 58630200 | 253.699997 | |
| 2009-07-02 | 258.450012 | 258.450012 | 252.690002 | 252.690002 | 92910200 | 252.690002 | |
| 2009-07-01 | 256.329987 | 261.440002 | 256.200012 | 260.290009 | 82659000 | 260.290009 | |
| 2009-06-30 | 258.890015 | 258.890015 | 253.339996 | 254.710007 | 81960000 | 254.710007 | |
| 2009-06-29 | 253.919998 | 258.76001 | 253.410004 | 258.23999 | 64146400 | 258.23999 | |
| 2009-06-26 | 256.480011 | 257.839996 | 253.110001 | 254.429993 | 78619800 | 254.429993 | |
| 2009-06-25 | 254.619995 | 254.619995 | 249.089996 | 254.119995 | 82366000 | 254.119995 | |
| 2009-06-24 | 250.220001 | 255.199997 | 248.110001 | 254.630005 | 91692600 | 254.630005 | |
| 2009-06-23 | 247.100006 | 250.429993 | 247.029999 | 248.690002 | 97648000 | 248.690002 | |
| 2009-06-22 | 257.470001 | 257.690002 | 249.089996 | 249.089996 | 85637800 | 249.089996 | |
| 2009-06-19 | 254.210007 | 257.809998 | 253.169998 | 257.160004 | 122154900 | 257.160004 | |
| 2009-06-18 | 253.169998 | 254.429993 | 249.470001 | 253.520004 | 97596400 | 253.520004 | |
| 2009-06-17 | 255.649994 | 256.109985 | 248.929993 | 251.229996 | 122136000 | 251.229996 | |
| 2009-06-16 | 258.809998 | 259.709991 | 256.450012 | 257.01001 | 86754200 | 257.01001 | |
| 2009-06-15 | 262.950012 | 263.140015 | 257.929993 | 258.26001 | 94405600 | 258.26001 | |
| 2009-06-12 | 267.619995 | 268.119995 | 264.279999 | 265.480011 | 74380800 | 265.480011 | |
| 2009-06-11 | 266.869995 | 268.640015 | 266.190002 | 268.109985 | 73237200 | 268.109985 | |
| 2009-06-10 | 267.109985 | 269.829987 | 266.140015 | 266.959991 | 96109400 | 266.959991 | |
| 2009-06-09 | 264.730011 | 266.179993 | 261.619995 | 263.029999 | 81331800 | 263.029999 | |
| 2009-06-08 | 266.100006 | 266.119995 | 261.450012 | 262.390015 | 73216000 | 262.390015 | |
| 2009-06-05 | 266.26001 | 270.049988 | 265.350006 | 266.929993 | 110923800 | 266.929993 | |
| 2009-06-04 | 264.269989 | 266.109985 | 262.23999 | 263.799988 | 75724200 | 263.799988 | |
| 2009-06-03 | 271.119995 | 271.119995 | 263.25 | 264.369995 | 80143400 | 264.369995 | |
| 2009-06-02 | 267.149994 | 270.089996 | 266.170013 | 268.98999 | 87892000 | 268.98999 | |
| 2009-06-01 | 265.23999 | 268.910004 | 265.029999 | 268.420013 | 78745800 | 268.420013 | |
| 2009-05-29 | 265.170013 | 265.170013 | 258.619995 | 259.450012 | 110807500 | 259.450012 | |
| 2009-05-28 | 260.420013 | 262.980011 | 258.109985 | 260.899994 | 99635600 | 260.899994 | |
| 2009-05-27 | 265.290009 | 265.670013 | 262.119995 | 264.200012 | 87207600 | 264.200012 | |
| 2009-05-26 | 259.359985 | 263.619995 | 255.059998 | 263.429993 | 83544600 | 263.429993 | |
| 2009-05-25 | 261.109985 | 261.480011 | 257.279999 | 260.660004 | 29799400 | 260.660004 | |
| 2009-05-22 | 260.549988 | 262.480011 | 258.209991 | 260.140015 | 74919400 | 260.140015 | |
| 2009-05-21 | 262.459991 | 263.609985 | 258.390015 | 259.019989 | 78579200 | 259.019989 | |
| 2009-05-20 | 261.559998 | 267.149994 | 261.559998 | 266.299988 | 109472100 | 266.299988 | |
| 2009-05-19 | 262.410004 | 263.630005 | 259.619995 | 262.230011 | 126535000 | 262.230011 | |
| 2009-05-18 | 249.589996 | 259.48999 | 248.820007 | 259.170013 | 94844200 | 259.170013 | |
| 2009-05-15 | 251.850006 | 253.820007 | 249.240005 | 252.919998 | 99849200 | 252.919998 | |
| 2009-05-14 | 250.649994 | 251.350006 | 247.460007 | 249.020004 | 121986100 | 249.020004 | |
| 2009-05-13 | 256.149994 | 257.609985 | 249.50 | 250.190002 | 154552100 | 250.190002 | |
| 2009-05-12 | 254.429993 | 259.269989 | 254.259995 | 255.330002 | 115554800 | 255.330002 | |
| 2009-05-11 | 260.869995 | 260.869995 | 254.949997 | 256.470001 | 107835500 | 256.470001 | |
| 2009-05-08 | 259.970001 | 263.75 | 258.980011 | 261.350006 | 127166400 | 261.350006 | |
| 2009-05-07 | 257.579987 | 263.25 | 255.270004 | 256.690002 | 170586900 | 256.690002 | |
| 2009-05-06 | 251.440002 | 257.589996 | 251.029999 | 255.279999 | 141015900 | 255.279999 | |
| 2009-05-05 | 253.029999 | 254.320007 | 250.279999 | 252.160004 | 137269600 | 252.160004 | |
| 2009-05-04 | 244.990005 | 251.600006 | 244.619995 | 251.470001 | 113616200 | 251.470001 | |
| 2009-04-30 | 240.899994 | 243.940002 | 240.720001 | 240.759995 | 180466300 | 240.759995 | |
| 2009-04-29 | 235.149994 | 238.720001 | 234.380005 | 238.070007 | 138371000 | 238.070007 | |
| 2009-04-28 | 233.699997 | 236.449997 | 231.229996 | 234.830002 | 87995800 | 234.830002 | |
| 2009-04-27 | 235.160004 | 238.850006 | 233.509995 | 238.139999 | 83088800 | 238.139999 | |
| 2009-04-24 | 235.669998 | 239.490005 | 235.039993 | 239.339996 | 99254000 | 239.339996 | |
| 2009-04-23 | 235.369995 | 240.149994 | 234.820007 | 235.300003 | 103560800 | 235.300003 | |
| 2009-04-22 | 235.550003 | 237.630005 | 230.570007 | 236.880005 | 122608700 | 236.880005 | |
| 2009-04-21 | 232.889999 | 236.320007 | 228.190002 | 234.720001 | 120511200 | 234.720001 | |
| 2009-04-20 | 242.289993 | 242.919998 | 232.910004 | 233.770004 | 111752600 | 233.770004 | |
| 2009-04-17 | 240.559998 | 244.979996 | 239.440002 | 243.809998 | 139339200 | 243.809998 | |
| 2009-04-16 | 238.059998 | 240.020004 | 234.990005 | 238.490005 | 112487200 | 238.490005 | |
| 2009-04-15 | 231.839996 | 237.550003 | 231.720001 | 235.899994 | 101118200 | 235.899994 | |
| 2009-04-14 | 234.539993 | 238.470001 | 232.979996 | 235.449997 | 144872000 | 235.449997 | |
| 2009-04-09 | 230.759995 | 233.720001 | 228.470001 | 232.839996 | 138297100 | 232.839996 | |
| 2009-04-08 | 222.779999 | 229.869995 | 222.25 | 228.240005 | 101413600 | 228.240005 | |
| 2009-04-07 | 229.850006 | 230.50 | 224.600006 | 227.389999 | 99476000 | 227.389999 | |
| 2009-04-06 | 233.649994 | 235.960007 | 227.410004 | 228.850006 | 125800600 | 228.850006 | |
| 2009-04-03 | 231.080002 | 235.279999 | 229.320007 | 230.759995 | 142367600 | 230.759995 | |
| 2009-04-02 | 226.169998 | 232.589996 | 225.869995 | 232.050003 | 149949900 | 232.050003 | |
| 2009-04-01 | 216.270004 | 220.759995 | 212.770004 | 220.699997 | 111547400 | 220.699997 | |
| 2009-03-31 | 213.259995 | 217.059998 | 213.25 | 216.979996 | 98962200 | 216.979996 | |
| 2009-03-30 | 216.179993 | 216.509995 | 211.110001 | 211.110001 | 90808000 | 211.110001 | |
| 2009-03-27 | 224.830002 | 225.169998 | 220.369995 | 221.729996 | 95518400 | 221.729996 | |
| 2009-03-26 | 226.690002 | 226.770004 | 222.449997 | 224.800003 | 98368600 | 224.800003 | |
| 2009-03-25 | 220.50 | 226.179993 | 220.350006 | 225.550003 | 118585100 | 225.550003 | |
| 2009-03-24 | 224.830002 | 225.210007 | 218.600006 | 221.470001 | 162213700 | 221.470001 | |
| 2009-03-23 | 217.699997 | 221.300003 | 215.789993 | 220.899994 | 139020900 | 220.899994 | |
| 2009-03-20 | 209.149994 | 213.330002 | 208.440002 | 212.710007 | 156675200 | 212.710007 | |
| 2009-03-19 | 211.00 | 214.970001 | 208.940002 | 210.380005 | 188466300 | 210.380005 | |
| 2009-03-18 | 213.070007 | 214.029999 | 206.929993 | 209.339996 | 108275400 | 209.339996 | |
| 2009-03-17 | 212.949997 | 213.630005 | 209.050003 | 210.869995 | 111750200 | 210.869995 | |
| 2009-03-16 | 215.960007 | 216.979996 | 212.009995 | 215.789993 | 116521500 | 215.789993 | |
| 2009-03-13 | 214.949997 | 216.279999 | 210.710007 | 211.740005 | 124837900 | 211.740005 | |
| 2009-03-12 | 208.160004 | 211.979996 | 204.210007 | 211.309998 | 125232300 | 211.309998 | |
| 2009-03-11 | 211.009995 | 214.369995 | 205.770004 | 210.330002 | 151186000 | 210.330002 | |
| 2009-03-10 | 199.339996 | 211.550003 | 198.720001 | 210.440002 | 138654600 | 210.440002 | |
| 2009-03-09 | 200.740005 | 200.740005 | 194.990005 | 199.25 | 112949300 | 199.25 | |
| 2009-03-06 | 199.940002 | 204.320007 | 198.220001 | 199.50 | 140071100 | 199.50 | |
| 2009-03-05 | 208.580002 | 209.669998 | 200.580002 | 200.580002 | 145570200 | 200.580002 | |
| 2009-03-04 | 205.449997 | 211.710007 | 205.289993 | 211.580002 | 137272400 | 211.580002 | |
| 2009-03-03 | 209.759995 | 211.169998 | 202.410004 | 202.570007 | 154676000 | 202.570007 | |
| 2009-03-02 | 214.449997 | 214.449997 | 208.529999 | 208.839996 | 210658900 | 208.839996 | |
| 2009-02-27 | 220.419998 | 220.860001 | 214.960007 | 219.809998 | 162742000 | 219.809998 | |
| 2009-02-26 | 222.860001 | 225.600006 | 220.369995 | 223.669998 | 148143500 | 223.669998 | |
| 2009-02-25 | 226.970001 | 227.669998 | 218.339996 | 220.690002 | 136425900 | 220.690002 | |
| 2009-02-24 | 221.860001 | 223.080002 | 218.009995 | 222.550003 | 157371500 | 222.550003 | |
| 2009-02-23 | 232.880005 | 233.339996 | 223.330002 | 223.979996 | 117583800 | 223.979996 | |
| 2009-02-20 | 234.130005 | 234.199997 | 228.479996 | 229.130005 | 143123200 | 229.130005 | |
| 2009-02-19 | 240.360001 | 241.699997 | 237.259995 | 237.669998 | 117828000 | 237.669998 | |
| 2009-02-18 | 239.210007 | 239.770004 | 234.369995 | 238.300003 | 127107600 | 238.300003 | |
| 2009-02-17 | 244.330002 | 244.440002 | 236.940002 | 238.169998 | 109558800 | 238.169998 | |
| 2009-02-16 | 249.220001 | 250.399994 | 246.440002 | 247.149994 | 67992200 | 247.149994 | |
| 2009-02-13 | 251.25 | 254.190002 | 249.330002 | 251.119995 | 103423400 | 251.119995 | |
| 2009-02-12 | 249.330002 | 249.470001 | 244.960007 | 248.270004 | 161230400 | 248.270004 | |
| 2009-02-11 | 250.190002 | 253.940002 | 249.669998 | 253.279999 | 93625400 | 253.279999 | |
| 2009-02-10 | 259.450012 | 260.220001 | 251.369995 | 251.369995 | 136340500 | 251.369995 | |
| 2009-02-09 | 259.399994 | 263.950012 | 257.920013 | 262.720001 | 131502800 | 262.720001 | |
| 2009-02-06 | 255.00 | 262.559998 | 253.919998 | 261.350006 | 158739600 | 261.350006 | |
| 2009-02-05 | 249.490005 | 253.149994 | 246.190002 | 252.509995 | 133400300 | 252.509995 | |
| 2009-02-04 | 251.600006 | 257.779999 | 250.289993 | 254.789993 | 141940200 | 254.789993 | |
| 2009-02-03 | 247.559998 | 251.490005 | 242.809998 | 250.830002 | 116323100 | 250.830002 | |
| 2009-02-02 | 245.419998 | 247.279999 | 241.710007 | 245.960007 | 148893000 | 245.960007 | |
| 2009-01-30 | 252.350006 | 253.199997 | 247.039993 | 248.600006 | 114763800 | 248.600006 | |
| 2009-01-29 | 255.410004 | 256.01001 | 249.759995 | 252.350006 | 123636900 | 252.350006 | |
| 2009-01-28 | 252.690002 | 258.369995 | 252.690002 | 257.160004 | 163963800 | 257.160004 | |
| 2009-01-27 | 248.75 | 248.770004 | 242.789993 | 248.589996 | 149606100 | 248.589996 | |
| 2009-01-26 | 234.690002 | 248.419998 | 234.00 | 247.880005 | 178831100 | 247.880005 | |
| 2009-01-23 | 234.229996 | 235.509995 | 227.529999 | 234.139999 | 127680700 | 234.139999 | |
| 2009-01-22 | 243.039993 | 243.210007 | 234.009995 | 235.460007 | 134541200 | 235.460007 | |
| 2009-01-21 | 237.270004 | 240.50 | 232.910004 | 237.710007 | 175112900 | 237.710007 | |
| 2009-01-20 | 244.339996 | 246.690002 | 238.970001 | 240.110001 | 123617400 | 240.110001 | |
| 2009-01-19 | 252.309998 | 255.300003 | 241.869995 | 245.220001 | 108763900 | 245.220001 | |
| 2009-01-16 | 249.630005 | 254.020004 | 248.070007 | 248.550003 | 130931600 | 248.550003 | |
| 2009-01-15 | 246.839996 | 248.960007 | 241.559998 | 243.600006 | 158784700 | 243.600006 | |
| 2009-01-14 | 262.48999 | 263.01001 | 245.080002 | 247.320007 | 161467100 | 247.320007 | |
| 2009-01-13 | 259.890015 | 262.059998 | 256.209991 | 260.73999 | 164604600 | 260.73999 | |
| 2009-01-12 | 264.950012 | 266.799988 | 260.540009 | 261.799988 | 94920800 | 261.799988 | |
| 2009-01-09 | 265.26001 | 269.73999 | 263.309998 | 266.179993 | 98712600 | 266.179993 | |
| 2009-01-08 | 261.040009 | 266.100006 | 260.26001 | 264.589996 | 86064000 | 264.589996 | |
| 2009-01-07 | 268.23999 | 269.519989 | 262.869995 | 265.040009 | 115155700 | 265.040009 | |
| 2009-01-06 | 262.709991 | 271.910004 | 259.420013 | 269.269989 | 114453700 | 269.269989 | |
| 2009-01-05 | 261.25 | 262.200012 | 256.709991 | 261.779999 | 87560000 | 261.779999 | |
| 2009-01-02 | 248.970001 | 258.230011 | 247.830002 | 258.230011 | 59006800 | 258.230011 | |
| 2008-12-31 | 248.419998 | 249.070007 | 245.940002 | 245.940002 | 18705800 | 245.940002 | |
| 2008-12-30 | 243.559998 | 246.580002 | 241.720001 | 246.580002 | 42942200 | 246.580002 | |
| 2008-12-29 | 243.309998 | 245.25 | 239.369995 | 240.809998 | 52346400 | 240.809998 | |
| 2008-12-24 | 242.470001 | 242.800003 | 240.600006 | 241.899994 | 22285200 | 241.899994 | |
| 2008-12-23 | 242.369995 | 248.889999 | 242.369995 | 244.50 | 63468600 | 244.50 | |
| 2008-12-22 | 248.020004 | 248.020004 | 243.410004 | 243.440002 | 89908200 | 243.440002 | |
| 2008-12-19 | 247.080002 | 253.110001 | 245.059998 | 249.539993 | 189311800 | 249.539993 | |
| 2008-12-18 | 247.919998 | 251.259995 | 247.399994 | 249.880005 | 141497200 | 249.880005 | |
| 2008-12-17 | 250.899994 | 251.169998 | 243.539993 | 247.759995 | 151654500 | 247.759995 | |
| 2008-12-16 | 247.410004 | 249.529999 | 245.050003 | 248.259995 | 84055800 | 248.259995 | |
| 2008-12-15 | 250.639999 | 252.410004 | 245.419998 | 247.110001 | 87054200 | 247.110001 | |
| 2008-12-12 | 241.470001 | 250.380005 | 240.270004 | 247.75 | 000 | 247.75 | |
| 2008-12-11 | 256.959991 | 257.529999 | 252.020004 | 254.770004 | 159926000 | 254.770004 | |
| 2008-12-10 | 254.279999 | 257.220001 | 251.100006 | 256.149994 | 127950400 | 256.149994 | |
| 2008-12-09 | 245.320007 | 256.410004 | 244.029999 | 253.389999 | 138601200 | 253.389999 | |
| 2008-12-08 | 245.910004 | 249.130005 | 241.880005 | 248.119995 | 136252300 | 248.119995 | |
| 2008-12-05 | 238.190002 | 239.199997 | 227.770004 | 229.440002 | 119857500 | 229.440002 | |
| 2008-12-04 | 240.570007 | 248.559998 | 237.039993 | 240.800003 | 139855400 | 240.800003 | |
| 2008-12-03 | 241.139999 | 243.339996 | 233.940002 | 242.039993 | 118456300 | 242.039993 | |
| 2008-12-02 | 230.660004 | 241.669998 | 229.360001 | 241.339996 | 130866800 | 241.339996 | |
| 2008-12-01 | 252.820007 | 252.820007 | 235.50 | 235.50 | 112823200 | 235.50 | |
| 2008-11-28 | 253.149994 | 254.380005 | 247.639999 | 252.550003 | 125724700 | 252.550003 | |
| 2008-11-27 | 248.130005 | 253.259995 | 247.990005 | 253.259995 | 116172300 | 253.259995 | |
| 2008-11-26 | 243.940002 | 249.320007 | 238.190002 | 245.160004 | 107416600 | 245.160004 | |
| 2008-11-25 | 243.800003 | 251.009995 | 240.309998 | 245.839996 | 162667800 | 245.839996 | |
| 2008-11-24 | 226.720001 | 245.860001 | 226.429993 | 245.860001 | 141606900 | 245.860001 | |
| 2008-11-21 | 228.039993 | 232.940002 | 220.119995 | 222.929993 | 170651100 | 222.929993 | |
| 2008-11-20 | 231.089996 | 232.770004 | 223.850006 | 227.820007 | 156642200 | 227.820007 | |
| 2008-11-19 | 250.210007 | 250.210007 | 238.119995 | 238.119995 | 133170300 | 238.119995 | |
| 2008-11-18 | 247.139999 | 250.779999 | 239.289993 | 250.619995 | 114921200 | 250.619995 | |
| 2008-11-17 | 252.320007 | 254.059998 | 245.25 | 246.330002 | 109152200 | 246.330002 | |
| 2008-11-14 | 258.529999 | 258.929993 | 250.820007 | 252.470001 | 119698200 | 252.470001 | |
| 2008-11-13 | 245.080002 | 251.839996 | 243.649994 | 249.960007 | 116407500 | 249.960007 | |
| 2008-11-12 | 261.709991 | 262.869995 | 247.850006 | 249.25 | 120940800 | 249.25 | |
| 2008-11-11 | 262.51001 | 264.399994 | 256.790009 | 257.130005 | 110374600 | 257.130005 | |
| 2008-11-10 | 273.029999 | 278.190002 | 265.950012 | 267.130005 | 105351400 | 267.130005 | |
| 2008-11-07 | 262.190002 | 268.570007 | 257.649994 | 265.720001 | 128372300 | 265.720001 | |
| 2008-11-06 | 271.679993 | 275.420013 | 260.609985 | 260.609985 | 167561700 | 260.609985 | |
| 2008-11-05 | 287.899994 | 287.899994 | 277.519989 | 279.440002 | 156209100 | 279.440002 | |
| 2008-11-04 | 274.619995 | 291.130005 | 272.070007 | 291.130005 | 167169900 | 291.130005 | |
| 2008-11-03 | 269.570007 | 273.01001 | 266.470001 | 273.01001 | 124275100 | 273.01001 | |
| 2008-10-31 | 258.299988 | 267.690002 | 253.020004 | 267.690002 | 156322800 | 267.690002 | |
| 2008-10-30 | 265.820007 | 266.209991 | 253.470001 | 257.649994 | 191155800 | 257.649994 | |
| 2008-10-29 | 254.080002 | 259.630005 | 249.369995 | 259.579987 | 198330700 | 259.579987 | |
| 2008-10-28 | 244.339996 | 244.369995 | 233.020004 | 237.960007 | 191043500 | 237.960007 | |
| 2008-10-27 | 235.339996 | 241.809998 | 231.50 | 237.100006 | 166640300 | 237.100006 | |
| 2008-10-24 | 243.970001 | 247.229996 | 232.429993 | 245.919998 | 246668900 | 245.919998 | |
| 2008-10-23 | 255.630005 | 258.950012 | 247.190002 | 257.850006 | 177522400 | 257.850006 | |
| 2008-10-22 | 262.970001 | 265.940002 | 254.720001 | 255.080002 | 167685300 | 255.080002 | |
| 2008-10-21 | 275.320007 | 275.730011 | 267.109985 | 269.359985 | 151555600 | 269.359985 | |
| 2008-10-20 | 258.26001 | 269.410004 | 257.619995 | 269.410004 | 221768100 | 269.410004 | |
| 2008-10-17 | 259.950012 | 260.970001 | 242.369995 | 252.259995 | 278312900 | 252.259995 | |
| 2008-10-16 | 249.149994 | 262.209991 | 244.720001 | 248.039993 | 260793700 | 248.039993 | |
| 2008-10-15 | 280.959991 | 281.429993 | 261.829987 | 263.00 | 233306100 | 263.00 | |
| 2008-10-14 | 299.170013 | 302.769989 | 280.459991 | 284.51001 | 400084000 | 284.51001 | |
| 2008-10-13 | 272.959991 | 285.269989 | 269.940002 | 285.269989 | 207244900 | 285.269989 | |
| 2008-10-10 | 261.779999 | 270.899994 | 254.360001 | 258.049988 | 302432400 | 258.049988 | |
| 2008-10-09 | 287.420013 | 296.570007 | 278.649994 | 281.970001 | 178049100 | 281.970001 | |
| 2008-10-08 | 293.660004 | 308.290009 | 280.820007 | 285.660004 | 269515600 | 285.660004 | |
| 2008-10-07 | 320.059998 | 320.519989 | 306.779999 | 309.440002 | 182098200 | 309.440002 | |
| 2008-10-06 | 328.119995 | 329.890015 | 310.779999 | 312.559998 | 188518000 | 312.559998 | |
| 2008-10-03 | 331.950012 | 344.230011 | 328.640015 | 344.019989 | 159718200 | 344.019989 | |
| 2008-10-02 | 334.070007 | 342.980011 | 330.829987 | 330.829987 | 190642000 | 330.829987 | |
| 2008-10-01 | 335.660004 | 336.730011 | 328.769989 | 334.23999 | 180034600 | 334.23999 | |
| 2008-09-30 | 316.799988 | 333.420013 | 310.670013 | 331.450012 | 245744500 | 331.450012 | |
| 2008-09-29 | 354.220001 | 354.220001 | 323.549988 | 323.549988 | 258933000 | 323.549988 | |
| 2008-09-26 | 364.709991 | 364.709991 | 354.579987 | 354.579987 | 212461800 | 354.579987 | |
| 2008-09-25 | 360.00 | 369.350006 | 359.149994 | 369.350006 | 191599200 | 369.350006 | |
| 2008-09-24 | 368.190002 | 370.089996 | 360.619995 | 360.619995 | 126150000 | 360.619995 | |
| 2008-09-23 | 373.369995 | 374.339996 | 365.779999 | 367.640015 | 163042000 | 367.640015 | |
| 2008-09-22 | 383.179993 | 385.429993 | 375.190002 | 375.190002 | 155184600 | 375.190002 | |
| 2008-09-19 | 370.850006 | 381.829987 | 367.700012 | 381.829987 | 359715000 | 381.829987 | |
| 2008-09-18 | 354.910004 | 361.73999 | 349.76001 | 351.660004 | 244054500 | 351.660004 | |
| 2008-09-17 | 380.559998 | 380.559998 | 356.980011 | 356.980011 | 272589800 | 356.980011 | |
| 2008-09-16 | 378.50 | 381.130005 | 364.980011 | 371.200012 | 290254500 | 371.200012 | |
| 2008-09-15 | 386.700012 | 388.690002 | 379.209991 | 385.040009 | 221328800 | 385.040009 | |
| 2008-09-12 | 397.850006 | 399.570007 | 392.619995 | 399.570007 | 117328800 | 399.570007 | |
| 2008-09-11 | 394.100006 | 395.25 | 387.670013 | 392.559998 | 125931600 | 392.559998 | |
| 2008-09-10 | 394.869995 | 397.209991 | 391.559998 | 393.899994 | 126395400 | 393.899994 | |
| 2008-09-09 | 398.059998 | 402.299988 | 393.609985 | 395.730011 | 140859300 | 395.730011 | |
| 2008-09-08 | 405.059998 | 405.269989 | 395.959991 | 398.790009 | 165165700 | 398.790009 | |
| 2008-09-05 | 393.470001 | 395.48999 | 388.350006 | 389.220001 | 163027700 | 389.220001 | |
| 2008-09-04 | 408.709991 | 409.839996 | 397.170013 | 397.170013 | 162637600 | 397.170013 | |
| 2008-09-03 | 411.51001 | 413.059998 | 406.320007 | 406.320007 | 95590200 | 406.320007 | |
| 2008-09-02 | 410.519989 | 416.279999 | 409.640015 | 414.700012 | 137273200 | 414.700012 | |
| 2008-09-01 | 409.380005 | 413.420013 | 408.679993 | 412.089996 | 63036000 | 412.089996 | |
| 2008-08-29 | 411.779999 | 415.109985 | 410.329987 | 412.839996 | 100540800 | 412.839996 | |
| 2008-08-28 | 405.450012 | 412.769989 | 403.470001 | 411.130005 | 109407000 | 411.130005 | |
| 2008-08-27 | 403.149994 | 407.690002 | 400.320007 | 406.119995 | 82625000 | 406.119995 | |
| 2008-08-26 | 400.920013 | 405.209991 | 397.089996 | 403.23999 | 85749200 | 403.23999 | |
| 2008-08-25 | 406.179993 | 407.910004 | 402.700012 | 402.700012 | 46902000 | 402.700012 | |
| 2008-08-22 | 402.369995 | 408.200012 | 400.450012 | 408.190002 | 88902600 | 408.190002 | |
| 2008-08-21 | 400.040009 | 403.089996 | 396.799988 | 400.230011 | 92701200 | 400.230011 | |
| 2008-08-20 | 401.209991 | 404.149994 | 399.570007 | 402.589996 | 93463600 | 402.589996 | |
| 2008-08-19 | 405.869995 | 405.869995 | 398.75 | 398.75 | 106967800 | 398.75 | |
| 2008-08-18 | 409.00 | 414.470001 | 407.920013 | 410.51001 | 76784600 | 410.51001 | |
| 2008-08-15 | 410.649994 | 414.230011 | 408.079987 | 409.859985 | 94451000 | 409.859985 | |
| 2008-08-14 | 413.070007 | 413.190002 | 405.920013 | 409.410004 | 110771500 | 409.410004 | |
| 2008-08-13 | 414.920013 | 417.420013 | 410.320007 | 410.329987 | 128579800 | 410.329987 | |
| 2008-08-12 | 411.059998 | 416.720001 | 409.730011 | 415.559998 | 137382900 | 415.559998 | |
| 2008-08-11 | 409.600006 | 412.570007 | 408.859985 | 412.130005 | 113138100 | 412.130005 | |
| 2008-08-08 | 402.920013 | 408.519989 | 400.480011 | 408.519989 | 140961700 | 408.519989 | |
| 2008-08-07 | 408.350006 | 412.380005 | 404.679993 | 405.690002 | 140378700 | 405.690002 | |
| 2008-08-06 | 405.700012 | 410.619995 | 405.01001 | 410.51001 | 132102200 | 410.51001 | |
| 2008-08-05 | 392.709991 | 403.459991 | 392.01001 | 403.459991 | 153391600 | 403.459991 | |
| 2008-08-04 | 393.440002 | 400.119995 | 391.75 | 392.480011 | 123245100 | 392.480011 | |
| 2008-08-01 | 396.679993 | 399.029999 | 392.50 | 394.529999 | 131411400 | 394.529999 | |
| 2008-07-31 | 405.549988 | 406.220001 | 398.73999 | 399.950012 | 163272000 | 399.950012 | |
| 2008-07-30 | 403.570007 | 405.350006 | 400.929993 | 404.390015 | 132223600 | 404.390015 | |
| 2008-07-29 | 388.529999 | 396.779999 | 387.040009 | 395.100006 | 132712400 | 395.100006 | |
| 2008-07-28 | 394.929993 | 396.959991 | 391.390015 | 392.980011 | 106533200 | 392.980011 | |
| 2008-07-25 | 391.850006 | 397.230011 | 390.799988 | 395.769989 | 156458400 | 395.769989 | |
| 2008-07-24 | 407.329987 | 408.279999 | 395.369995 | 396.649994 | 125073800 | 396.649994 | |
| 2008-07-23 | 405.98999 | 407.579987 | 403.459991 | 405.380005 | 151925900 | 405.380005 | |
| 2008-07-22 | 396.209991 | 400.559998 | 392.519989 | 400.200012 | 154615100 | 400.200012 | |
| 2008-07-21 | 395.390015 | 403.160004 | 390.73999 | 400.359985 | 131788100 | 400.359985 | |
| 2008-07-18 | 388.51001 | 395.940002 | 385.540009 | 395.940002 | 179102200 | 395.940002 | |
| 2008-07-17 | 390.589996 | 396.73999 | 388.529999 | 392.660004 | 183419000 | 392.660004 | |
| 2008-07-16 | 385.029999 | 385.029999 | 374.089996 | 383.98999 | 218291600 | 383.98999 | |
| 2008-07-15 | 391.309998 | 391.410004 | 379.350006 | 383.660004 | 251291100 | 383.660004 | |
| 2008-07-14 | 397.480011 | 399.649994 | 394.549988 | 395.350006 | 127677100 | 395.350006 | |
| 2008-07-11 | 404.410004 | 405.890015 | 391.980011 | 391.980011 | 145577300 | 391.980011 | |
| 2008-07-10 | 404.209991 | 407.950012 | 399.290009 | 401.929993 | 143509100 | 401.929993 | |
| 2008-07-09 | 407.170013 | 411.179993 | 405.709991 | 410.829987 | 126240500 | 410.829987 | |
| 2008-07-08 | 402.100006 | 404.959991 | 397.670013 | 402.790009 | 140285500 | 402.790009 | |
| 2008-07-07 | 407.279999 | 412.200012 | 404.390015 | 411.119995 | 90702200 | 411.119995 | |
| 2008-07-04 | 410.119995 | 410.149994 | 403.320007 | 403.359985 | 75595400 | 403.359985 | |
| 2008-07-03 | 401.579987 | 409.929993 | 400.23999 | 408.549988 | 180223100 | 408.549988 | |
| 2008-07-02 | 413.940002 | 417.690002 | 408.399994 | 408.399994 | 151929700 | 408.399994 | |
| 2008-07-01 | 424.209991 | 424.209991 | 413.720001 | 414.519989 | 174313700 | 414.519989 | |
| 2008-06-30 | 427.48999 | 428.790009 | 419.100006 | 425.929993 | 187358200 | 425.929993 | |
| 2008-06-27 | 426.299988 | 428.540009 | 419.350006 | 425.920013 | 182556200 | 425.920013 | |
| 2008-06-26 | 436.019989 | 436.709991 | 426.029999 | 426.029999 | 258669600 | 426.029999 | |
| 2008-06-25 | 439.190002 | 441.100006 | 436.700012 | 439.559998 | 109573600 | 439.559998 | |
| 2008-06-24 | 437.429993 | 440.170013 | 428.940002 | 437.380005 | 158250600 | 437.380005 | |
| 2008-06-23 | 436.76001 | 440.630005 | 435.279999 | 437.440002 | 108527000 | 437.440002 | |
| 2008-06-20 | 448.619995 | 449.940002 | 434.790009 | 437.329987 | 206386100 | 437.329987 | |
| 2008-06-19 | 448.980011 | 452.779999 | 446.679993 | 446.679993 | 139839500 | 446.679993 | |
| 2008-06-18 | 457.899994 | 458.339996 | 448.440002 | 450.570007 | 121417700 | 450.570007 | |
| 2008-06-17 | 459.769989 | 464.320007 | 459.75 | 459.829987 | 107437300 | 459.829987 | |
| 2008-06-16 | 459.779999 | 460.98999 | 454.640015 | 458.700012 | 101934700 | 458.700012 | |
| 2008-06-13 | 458.23999 | 460.600006 | 452.480011 | 459.959991 | 104004800 | 459.959991 | |
| 2008-06-12 | 456.50 | 460.950012 | 456.50 | 459.109985 | 130433500 | 459.109985 | |
| 2008-06-11 | 465.390015 | 467.839996 | 455.700012 | 456.339996 | 144677700 | 456.339996 | |
| 2008-06-10 | 466.559998 | 467.130005 | 462.269989 | 464.190002 | 140215700 | 464.190002 | |
| 2008-06-09 | 469.309998 | 472.470001 | 468.559998 | 469.820007 | 116486700 | 469.820007 | |
| 2008-06-06 | 486.179993 | 487.320007 | 471.230011 | 471.230011 | 142864400 | 471.230011 | |
| 2008-06-05 | 481.600006 | 483.790009 | 479.299988 | 482.26001 | 117924700 | 482.26001 | |
| 2008-06-04 | 480.339996 | 480.339996 | 474.73999 | 478.570007 | 113932700 | 478.570007 | |
| 2008-06-03 | 480.019989 | 484.070007 | 479.029999 | 483.899994 | 123282800 | 483.899994 | |
| 2008-06-02 | 483.850006 | 483.940002 | 477.040009 | 479.149994 | 88191400 | 479.149994 | |
| 2008-05-30 | 484.920013 | 487.859985 | 484.880005 | 485.519989 | 107736400 | 485.519989 | |
| 2008-05-29 | 484.470001 | 486.109985 | 480.799988 | 483.809998 | 86137600 | 483.809998 | |
| 2008-05-28 | 475.459991 | 484.529999 | 475.040009 | 481.660004 | 99548400 | 481.660004 | |
| 2008-05-27 | 480.040009 | 480.799988 | 473.019989 | 473.839996 | 93747200 | 473.839996 | |
| 2008-05-26 | 479.26001 | 480.839996 | 478.290009 | 478.290009 | 35315800 | 478.290009 | |
| 2008-05-23 | 485.109985 | 485.23999 | 478.390015 | 478.390015 | 99802400 | 478.390015 | |
| 2008-05-22 | 483.670013 | 487.200012 | 483.079987 | 485.609985 | 110745400 | 485.609985 | |
| 2008-05-21 | 488.440002 | 490.26001 | 485.679993 | 487.619995 | 141621500 | 487.619995 | |
| 2008-05-20 | 492.679993 | 493.579987 | 487.269989 | 487.269989 | 100392800 | 487.269989 | |
| 2008-05-19 | 491.709991 | 496.119995 | 490.839996 | 496.119995 | 95491000 | 496.119995 | |
| 2008-05-16 | 492.359985 | 494.929993 | 489.690002 | 490.779999 | 127926500 | 490.779999 | |
| 2008-05-15 | 486.339996 | 490.640015 | 485.929993 | 489.899994 | 91879600 | 489.899994 | |
| 2008-05-14 | 481.869995 | 489.459991 | 481.690002 | 488.390015 | 112004200 | 488.390015 | |
| 2008-05-13 | 484.369995 | 484.369995 | 476.350006 | 480.480011 | 117282800 | 480.480011 | |
| 2008-05-12 | 483.600006 | 484.920013 | 481.079987 | 482.070007 | 52699400 | 482.070007 | |
| 2008-05-09 | 482.130005 | 482.450012 | 478.309998 | 480.399994 | 106643800 | 480.399994 | |
| 2008-05-08 | 481.369995 | 484.790009 | 481.200012 | 484.609985 | 115022000 | 484.609985 | |
| 2008-05-07 | 481.609985 | 487.380005 | 480.559998 | 485.299988 | 124300300 | 485.299988 | |
| 2008-05-06 | 481.149994 | 483.390015 | 477.019989 | 480.660004 | 213567400 | 480.660004 | |
| 2008-05-05 | 480.209991 | 482.269989 | 479.459991 | 481.380005 | 92884800 | 481.380005 | |
| 2008-05-02 | 478.959991 | 483.420013 | 476.51001 | 481.209991 | 227779600 | 481.209991 | |
| 2008-04-30 | 471.679993 | 476.390015 | 469.829987 | 475.559998 | 190597300 | 475.559998 | |
| 2008-04-29 | 470.350006 | 473.950012 | 469.720001 | 471.220001 | 187760700 | 471.220001 | |
| 2008-04-28 | 468.420013 | 473.950012 | 468.320007 | 472.200012 | 163491900 | 472.200012 | |
| 2008-04-25 | 468.440002 | 470.690002 | 466.640015 | 467.839996 | 199336000 | 467.839996 | |
| 2008-04-24 | 466.619995 | 467.359985 | 461.01001 | 466.140015 | 240675800 | 466.140015 | |
| 2008-04-23 | 466.640015 | 471.709991 | 463.920013 | 471.23999 | 258581100 | 471.23999 | |
| 2008-04-22 | 468.149994 | 470.950012 | 463.890015 | 466.079987 | 232234500 | 466.079987 | |
| 2008-04-21 | 474.579987 | 475.230011 | 468.950012 | 470.670013 | 209760800 | 470.670013 | |
| 2008-04-18 | 464.160004 | 476.309998 | 464.130005 | 474.75 | 282627900 | 474.75 | |
| 2008-04-17 | 463.920013 | 465.440002 | 460.040009 | 462.540009 | 213006900 | 462.540009 | |
| 2008-04-16 | 457.209991 | 463.220001 | 455.589996 | 463.220001 | 234408900 | 463.220001 | |
| 2008-04-15 | 453.269989 | 455.899994 | 449.100006 | 453.279999 | 195763400 | 453.279999 | |
| 2008-04-14 | 448.209991 | 452.01001 | 447.600006 | 450.76001 | 171718600 | 450.76001 | |
| 2008-04-11 | 461.470001 | 462.880005 | 450.549988 | 453.429993 | 241611100 | 453.429993 | |
| 2008-04-10 | 460.160004 | 461.48999 | 453.50 | 459.480011 | 244524800 | 459.480011 | |
| 2008-04-09 | 462.170013 | 465.359985 | 460.890015 | 461.269989 | 223677400 | 461.269989 | |
| 2008-04-08 | 462.00 | 464.440002 | 460.649994 | 464.440002 | 187134800 | 464.440002 | |
| 2008-04-07 | 464.149994 | 466.179993 | 462.899994 | 465.380005 | 210126000 | 465.380005 | |
| 2008-04-04 | 456.929993 | 460.899994 | 456.279999 | 460.809998 | 225549600 | 460.809998 | |
| 2008-04-03 | 457.929993 | 458.070007 | 452.630005 | 455.299988 | 219678100 | 455.299988 | |
| 2008-04-02 | 456.869995 | 457.410004 | 450.25 | 456.950012 | 265945900 | 456.950012 | |
| 2008-04-01 | 440.649994 | 454.119995 | 440.140015 | 453.619995 | 262117600 | 453.619995 | |
| 2008-03-31 | 437.720001 | 442.880005 | 434.880005 | 442.429993 | 184411400 | 442.429993 | |
| 2008-03-28 | 441.089996 | 443.679993 | 439.220001 | 440.98999 | 165086100 | 440.98999 | |
| 2008-03-27 | 437.079987 | 445.23999 | 437.079987 | 441.980011 | 213249100 | 441.980011 | |
| 2008-03-26 | 435.149994 | 438.109985 | 434.359985 | 438.109985 | 219838000 | 438.109985 | |
| 2008-03-25 | 437.839996 | 439.209991 | 433.109985 | 437.00 | 310061300 | 437.00 | |
| 2008-03-20 | 422.820007 | 426.670013 | 421.809998 | 425.790009 | 405071600 | 425.790009 | |
| 2008-03-19 | 432.299988 | 433.420013 | 424.200012 | 426.940002 | 351201900 | 426.940002 | |
| 2008-03-18 | 422.339996 | 428.079987 | 419.880005 | 427.480011 | 263613300 | 427.480011 | |
| 2008-03-17 | 419.200012 | 423.929993 | 414.299988 | 415.920013 | 347553600 | 415.920013 | |
| 2008-03-14 | 433.73999 | 441.609985 | 429.320007 | 432.299988 | 294868500 | 432.299988 | |
| 2008-03-13 | 432.730011 | 435.350006 | 428.019989 | 434.549988 | 326924100 | 434.549988 | |
| 2008-03-12 | 440.839996 | 442.820007 | 437.399994 | 439.809998 | 249802300 | 439.809998 | |
| 2008-03-11 | 429.119995 | 439.429993 | 427.799988 | 433.640015 | 281206100 | 433.640015 | |
| 2008-03-10 | 432.380005 | 434.140015 | 425.940002 | 427.959991 | 137828000 | 427.959991 | |
| 2008-03-07 | 431.709991 | 437.98999 | 430.019989 | 435.089996 | 194898600 | 435.089996 | |
| 2008-03-06 | 444.359985 | 444.450012 | 436.149994 | 437.269989 | 146494900 | 437.269989 | |
| 2008-03-05 | 440.48999 | 444.959991 | 436.75 | 444.399994 | 130265000 | 444.399994 | |
| 2008-03-04 | 442.01001 | 446.140015 | 434.089996 | 436.299988 | 150395500 | 436.299988 | |
| 2008-03-03 | 439.070007 | 444.329987 | 437.029999 | 441.480011 | 198424900 | 441.480011 | |
| 2008-02-29 | 450.880005 | 452.880005 | 443.850006 | 446.529999 | 149991600 | 446.529999 | |
| 2008-02-28 | 460.25 | 461.130005 | 452.73999 | 452.910004 | 137231200 | 452.910004 | |
| 2008-02-27 | 465.459991 | 466.109985 | 455.769989 | 462.579987 | 151087400 | 462.579987 | |
| 2008-02-26 | 461.01001 | 464.470001 | 459.100006 | 464.339996 | 133929300 | 464.339996 | |
| 2008-02-25 | 457.089996 | 461.709991 | 454.619995 | 459.01001 | 115440900 | 459.01001 | |
| 2008-02-22 | 450.850006 | 456.670013 | 448.73999 | 451.630005 | 148290400 | 451.630005 | |
| 2008-02-21 | 451.149994 | 457.549988 | 449.51001 | 453.140015 | 166185400 | 453.140015 | |
| 2008-02-20 | 444.829987 | 450.670013 | 444.040009 | 446.690002 | 198636900 | 446.690002 | |
| 2008-02-19 | 443.690002 | 452.380005 | 439.820007 | 448.769989 | 176120800 | 448.769989 | |
| 2008-02-18 | 438.119995 | 446.200012 | 438.119995 | 444.619995 | 92056600 | 444.619995 | |
| 2008-02-15 | 442.709991 | 445.359985 | 433.700012 | 434.809998 | 155019000 | 434.809998 | |
| 2008-02-14 | 449.549988 | 450.48999 | 441.630005 | 442.529999 | 145438300 | 442.529999 | |
| 2008-02-13 | 439.720001 | 447.320007 | 437.630005 | 444.179993 | 144155700 | 444.179993 | |
| 2008-02-12 | 431.51001 | 444.00 | 425.350006 | 443.890015 | 197216500 | 443.890015 | |
| 2008-02-11 | 428.220001 | 434.899994 | 425.829987 | 427.73999 | 142444100 | 427.73999 | |
| 2008-02-08 | 436.829987 | 439.190002 | 429.279999 | 432.100006 | 122235900 | 432.100006 | |
| 2008-02-07 | 438.940002 | 440.190002 | 428.940002 | 432.149994 | 163215200 | 432.149994 | |
| 2008-02-06 | 431.329987 | 442.690002 | 431.23999 | 442.329987 | 151295400 | 442.329987 | |
| 2008-02-05 | 450.26001 | 453.25 | 436.320007 | 436.809998 | 203805100 | 436.809998 | |
| 2008-02-04 | 456.850006 | 457.130005 | 449.910004 | 451.910004 | 107809300 | 451.910004 | |
| 2008-02-01 | 445.070007 | 454.059998 | 443.910004 | 451.609985 | 194184200 | 451.609985 | |
| 2008-01-31 | 440.390015 | 443.119995 | 430.140015 | 441.329987 | 218028000 | 441.329987 | |
| 2008-01-30 | 442.600006 | 445.540009 | 439.980011 | 443.040009 | 135643500 | 443.040009 | |
| 2008-01-29 | 443.149994 | 448.48999 | 440.660004 | 446.079987 | 160314200 | 446.079987 | |
| 2008-01-28 | 433.079987 | 440.279999 | 429.790009 | 439.320007 | 174494600 | 439.320007 | |
| 2008-01-25 | 453.690002 | 453.690002 | 437.019989 | 438.690002 | 223008100 | 438.690002 | |
| 2008-01-24 | 435.350006 | 444.230011 | 430.410004 | 444.230011 | 225106300 | 444.230011 | |
| 2008-01-23 | 442.50 | 442.730011 | 413.480011 | 417.130005 | 268992000 | 417.130005 | |
| 2008-01-22 | 404.049988 | 437.660004 | 401.450012 | 433.269989 | 354003000 | 433.269989 | |
| 2008-01-21 | 444.410004 | 444.76001 | 421.209991 | 422.450012 | 295448400 | 422.450012 | |
| 2008-01-18 | 456.359985 | 463.700012 | 450.079987 | 450.079987 | 263734900 | 450.079987 | |
| 2008-01-17 | 465.980011 | 469.220001 | 459.589996 | 460.25 | 178221000 | 460.25 | |
| 2008-01-16 | 466.98999 | 468.149994 | 458.420013 | 462.609985 | 221409900 | 462.609985 | |
| 2008-01-15 | 483.579987 | 484.390015 | 470.540009 | 470.540009 | 160011900 | 470.540009 | |
| 2008-01-14 | 480.179993 | 487.179993 | 479.98999 | 484.720001 | 100980400 | 484.720001 | |
| 2008-01-11 | 482.890015 | 483.829987 | 479.829987 | 481.829987 | 148508500 | 481.829987 | |
| 2008-01-10 | 494.540009 | 494.540009 | 483.459991 | 484.100006 | 141923400 | 484.100006 | |
| 2008-01-09 | 492.809998 | 493.76001 | 489.079987 | 491.73999 | 174002300 | 491.73999 | |
| 2008-01-08 | 502.320007 | 502.720001 | 496.679993 | 497.230011 | 133286000 | 497.230011 | |
| 2008-01-07 | 498.730011 | 501.799988 | 496.049988 | 500.630005 | 149724600 | 500.630005 | |
| 2008-01-04 | 507.700012 | 511.160004 | 498.950012 | 500.600006 | 174988000 | 500.600006 | |
| 2008-01-03 | 509.700012 | 510.329987 | 504.809998 | 508.670013 | 121804400 | 508.670013 | |
| 2008-01-02 | 514.679993 | 518.27002 | 509.119995 | 509.769989 | 93435400 | 509.769989 | |
| 2007-12-31 | 516.059998 | 516.320007 | 515.070007 | 515.77002 | 16254600 | 515.77002 | |
| 2007-12-28 | 514.070007 | 516.919983 | 514.070007 | 515.690002 | 46832800 | 515.690002 | |
| 2007-12-27 | 517.950012 | 519.080017 | 515.52002 | 516.429993 | 64300400 | 516.429993 | |
| 2007-12-24 | 515.289978 | 516.440002 | 514.789978 | 516.190002 | 18503600 | 516.190002 | |
| 2007-12-21 | 512.030029 | 514.799988 | 510.440002 | 513.710022 | 181485500 | 513.710022 | |
| 2007-12-20 | 504.130005 | 508.299988 | 503.929993 | 506.790009 | 100080500 | 506.790009 | |
| 2007-12-19 | 504.459991 | 505.850006 | 499.00 | 502.630005 | 139756900 | 502.630005 | |
| 2007-12-18 | 502.049988 | 508.690002 | 501.790009 | 502.720001 | 128413000 | 502.720001 | |
| 2007-12-17 | 505.660004 | 506.160004 | 502.380005 | 503.459991 | 132503200 | 503.459991 | |
| 2007-12-14 | 510.429993 | 512.23999 | 506.329987 | 511.279999 | 130287300 | 511.279999 | |
| 2007-12-13 | 511.390015 | 511.980011 | 507.100006 | 507.899994 | 150641000 | 507.899994 | |
| 2007-12-12 | 510.040009 | 521.48999 | 509.320007 | 516.200012 | 243238600 | 516.200012 | |
| 2007-12-11 | 518.690002 | 518.820007 | 513.450012 | 515.48999 | 99237200 | 515.48999 | |
| 2007-12-10 | 512.00 | 518.23999 | 511.980011 | 516.840027 | 105936400 | 516.840027 | |
| 2007-12-07 | 512.820007 | 516.390015 | 512.25 | 513.590027 | 137234500 | 513.590027 | |
| 2007-12-06 | 510.459991 | 515.340027 | 506.779999 | 510.429993 | 153210000 | 510.429993 | |
| 2007-12-05 | 499.670013 | 508.649994 | 499.480011 | 507.799988 | 124585600 | 507.799988 | |
| 2007-12-04 | 503.609985 | 503.730011 | 495.48999 | 497.519989 | 137127100 | 497.519989 | |
| 2007-12-03 | 506.859985 | 508.910004 | 501.959991 | 502.880005 | 141934000 | 502.880005 | |
| 2007-11-30 | 502.850006 | 509.869995 | 502.339996 | 507.579987 | 187686700 | 507.579987 | |
| 2007-11-29 | 503.869995 | 504.309998 | 497.980011 | 501.910004 | 166936200 | 501.910004 | |
| 2007-11-28 | 494.309998 | 501.390015 | 487.98999 | 500.209991 | 148925400 | 500.209991 | |
| 2007-11-27 | 487.980011 | 494.829987 | 486.730011 | 492.23999 | 146575500 | 492.23999 | |
| 2007-11-26 | 497.160004 | 499.51001 | 491.299988 | 491.820007 | 148395500 | 491.820007 | |
| 2007-11-23 | 484.720001 | 493.149994 | 484.720001 | 492.470001 | 156418300 | 492.470001 | |
| 2007-11-22 | 484.470001 | 487.570007 | 481.839996 | 484.929993 | 108383600 | 484.929993 | |
| 2007-11-21 | 487.100006 | 488.529999 | 480.869995 | 483.529999 | 187726500 | 483.529999 | |
| 2007-11-20 | 492.470001 | 495.040009 | 484.920013 | 493.839996 | 213583900 | 493.839996 | |
| 2007-11-19 | 501.929993 | 504.630005 | 490.089996 | 491.089996 | 181757000 | 491.089996 | |
| 2007-11-16 | 500.809998 | 503.420013 | 496.920013 | 500.079987 | 179220700 | 500.079987 | |
| 2007-11-15 | 511.339996 | 513.00 | 504.959991 | 506.779999 | 155155800 | 506.779999 | |
| 2007-11-14 | 514.630005 | 515.669983 | 510.529999 | 512.320007 | 169116800 | 512.320007 | |
| 2007-11-13 | 505.76001 | 509.51001 | 504.00 | 507.890015 | 152125900 | 507.890015 | |
| 2007-11-12 | 506.609985 | 509.029999 | 502.920013 | 508.320007 | 190267000 | 508.320007 | |
| 2007-11-09 | 524.070007 | 525.200012 | 506.73999 | 510.649994 | 213865500 | 510.649994 | |
| 2007-11-08 | 522.02002 | 526.590027 | 520.969971 | 523.169983 | 199378700 | 523.169983 | |
| 2007-11-07 | 535.150024 | 535.929993 | 526.349976 | 530.27002 | 146251600 | 530.27002 | |
| 2007-11-06 | 535.700012 | 536.48999 | 533.169983 | 533.700012 | 119542300 | 533.700012 | |
| 2007-11-05 | 534.26001 | 535.789978 | 531.47998 | 534.02002 | 132173200 | 534.02002 | |
| 2007-11-02 | 536.549988 | 539.950012 | 534.299988 | 537.25 | 196700500 | 537.25 | |
| 2007-11-01 | 549.719971 | 549.780029 | 537.900024 | 540.919983 | 165745300 | 540.919983 | |
| 2007-10-31 | 543.580017 | 547.849976 | 543.030029 | 547.849976 | 141121600 | 547.849976 | |
| 2007-10-30 | 548.580017 | 549.789978 | 544.77002 | 545.25 | 141023200 | 545.25 | |
| 2007-10-29 | 551.150024 | 551.690002 | 549.380005 | 550.849976 | 112905700 | 550.849976 | |
| 2007-10-26 | 546.280029 | 548.289978 | 542.77002 | 547.159973 | 166630100 | 547.159973 | |
| 2007-10-25 | 546.409973 | 548.590027 | 544.650024 | 545.940002 | 255782800 | 545.940002 | |
| 2007-10-24 | 546.76001 | 547.52002 | 542.140015 | 543.340027 | 163524100 | 543.340027 | |
| 2007-10-23 | 545.630005 | 548.599976 | 544.719971 | 546.369995 | 127949900 | 546.369995 | |
| 2007-10-22 | 541.440002 | 543.400024 | 538.51001 | 541.429993 | 150378700 | 541.429993 | |
| 2007-10-19 | 550.25 | 554.380005 | 549.440002 | 551.049988 | 148765000 | 551.049988 | |
| 2007-10-18 | 555.890015 | 556.98999 | 549.02002 | 551.530029 | 144024500 | 551.530029 | |
| 2007-10-17 | 549.52002 | 556.030029 | 549.179993 | 554.549988 | 167357700 | 554.549988 | |
| 2007-10-16 | 551.559998 | 552.23999 | 547.679993 | 550.299988 | 155250800 | 550.299988 | |
| 2007-10-15 | 558.01001 | 558.830017 | 552.780029 | 553.070007 | 144199000 | 553.070007 | |
| 2007-10-12 | 553.640015 | 559.140015 | 552.030029 | 559.140015 | 198090800 | 559.140015 | |
| 2007-10-11 | 555.039978 | 559.429993 | 555.039978 | 558.01001 | 235363200 | 558.01001 | |
| 2007-10-10 | 551.26001 | 557.030029 | 549.349976 | 554.570007 | 303458500 | 554.570007 | |
| 2007-10-09 | 545.539978 | 551.309998 | 544.22998 | 550.719971 | 440142200 | 550.719971 | |
| 2007-10-08 | 547.299988 | 548.450012 | 545.640015 | 545.789978 | 225027800 | 545.789978 | |
| 2007-10-05 | 542.630005 | 546.710022 | 542.289978 | 546.599976 | 314890100 | 546.599976 | |
| 2007-10-04 | 538.109985 | 542.929993 | 537.76001 | 541.75 | 259056800 | 541.75 | |
| 2007-10-03 | 543.469971 | 543.849976 | 539.030029 | 540.530029 | 193650900 | 540.530029 | |
| 2007-10-02 | 548.679993 | 549.02002 | 542.140015 | 542.929993 | 238202600 | 542.929993 | |
| 2007-10-01 | 538.409973 | 545.849976 | 537.51001 | 545.570007 | 184260000 | 545.570007 | |
| 2007-09-28 | 542.140015 | 542.75 | 537.719971 | 540.97998 | 237318200 | 540.97998 | |
| 2007-09-27 | 542.549988 | 544.419983 | 541.590027 | 542.23999 | 170159000 | 542.23999 | |
| 2007-09-26 | 536.650024 | 541.51001 | 536.650024 | 539.369995 | 171118600 | 539.369995 | |
| 2007-09-25 | 539.299988 | 539.77002 | 533.460022 | 534.98999 | 209139700 | 534.98999 | |
| 2007-09-24 | 543.880005 | 544.429993 | 540.630005 | 541.630005 | 142766900 | 541.630005 | |
| 2007-09-21 | 540.690002 | 546.559998 | 540.690002 | 544.650024 | 247930900 | 544.650024 | |
| 2007-09-20 | 540.25 | 543.030029 | 539.409973 | 542.450012 | 143398300 | 542.450012 | |
| 2007-09-19 | 541.169983 | 545.059998 | 537.809998 | 543.539978 | 208262000 | 543.539978 | |
| 2007-09-18 | 522.030029 | 531.349976 | 521.559998 | 531.00 | 184056500 | 531.00 | |
| 2007-09-17 | 527.51001 | 527.51001 | 521.710022 | 522.98999 | 133209900 | 522.98999 | |
| 2007-09-14 | 529.140015 | 530.23999 | 524.380005 | 528.359985 | 140624700 | 528.359985 | |
| 2007-09-13 | 522.780029 | 531.719971 | 521.650024 | 530.960022 | 145220600 | 530.960022 | |
| 2007-09-12 | 522.429993 | 524.179993 | 518.590027 | 523.380005 | 126811600 | 523.380005 | |
| 2007-09-11 | 518.070007 | 521.880005 | 516.679993 | 521.530029 | 145000100 | 521.530029 | |
| 2007-09-10 | 517.47998 | 520.049988 | 512.419983 | 512.900024 | 157286800 | 512.900024 | |
| 2007-09-07 | 526.169983 | 529.25 | 516.48999 | 517.429993 | 185333600 | 517.429993 | |
| 2007-09-06 | 526.039978 | 527.289978 | 520.809998 | 527.210022 | 142599100 | 527.210022 | |
| 2007-09-05 | 530.23999 | 530.23999 | 522.919983 | 523.02002 | 144836900 | 523.02002 | |
| 2007-09-04 | 524.340027 | 531.75 | 522.320007 | 531.00 | 131164100 | 531.00 | |
| 2007-09-03 | 523.77002 | 525.929993 | 522.919983 | 525.359985 | 72701400 | 525.359985 | |
| 2007-08-31 | 521.320007 | 525.27002 | 519.719971 | 522.72998 | 141200200 | 522.72998 | |
| 2007-08-30 | 515.909973 | 518.780029 | 510.350006 | 517.669983 | 132542500 | 517.669983 | |
| 2007-08-29 | 504.320007 | 511.350006 | 503.140015 | 510.790009 | 132189800 | 510.790009 | |
| 2007-08-28 | 517.299988 | 517.51001 | 506.959991 | 508.01001 | 144155100 | 508.01001 | |
| 2007-08-27 | 519.789978 | 521.210022 | 517.809998 | 518.119995 | 68825400 | 518.119995 | |
| 2007-08-24 | 512.650024 | 520.47998 | 512.650024 | 518.099976 | 133959700 | 518.099976 | |
| 2007-08-23 | 519.299988 | 521.150024 | 514.75 | 514.75 | 132155000 | 514.75 | |
| 2007-08-22 | 507.950012 | 515.440002 | 507.709991 | 514.299988 | 147495700 | 514.299988 | |
| 2007-08-21 | 506.179993 | 507.869995 | 499.829987 | 505.609985 | 143303000 | 505.609985 | |
| 2007-08-20 | 503.850006 | 508.170013 | 503.220001 | 504.570007 | 155789400 | 504.570007 | |
| 2007-08-17 | 485.350006 | 506.899994 | 479.48999 | 499.00 | 527820900 | 499.00 | |
| 2007-08-16 | 496.899994 | 497.549988 | 487.059998 | 487.059998 | 275254800 | 487.059998 | |
| 2007-08-15 | 503.209991 | 507.600006 | 501.269989 | 506.040009 | 188768000 | 506.040009 | |
| 2007-08-14 | 511.940002 | 515.340027 | 507.059998 | 508.429993 | 189871200 | 508.429993 | |
| 2007-08-13 | 508.209991 | 513.919983 | 506.540009 | 513.25 | 191575500 | 513.25 | |
| 2007-08-10 | 507.820007 | 509.279999 | 497.790009 | 502.040009 | 375684100 | 502.040009 | |
| 2007-08-09 | 530.23999 | 530.23999 | 514.440002 | 517.849976 | 261515200 | 517.849976 | |
| 2007-08-08 | 526.320007 | 532.830017 | 525.460022 | 530.97998 | 211924800 | 530.97998 | |
| 2007-08-07 | 521.73999 | 522.080017 | 517.619995 | 521.429993 | 154788300 | 521.429993 | |
| 2007-08-06 | 515.719971 | 519.859985 | 515.080017 | 516.039978 | 167681100 | 516.039978 | |
| 2007-08-03 | 528.130005 | 528.359985 | 520.099976 | 521.52002 | 154538100 | 521.52002 | |
| 2007-08-02 | 530.159973 | 530.48999 | 525.210022 | 527.76001 | 167892900 | 527.76001 | |
| 2007-08-01 | 523.460022 | 528.780029 | 519.039978 | 524.450012 | 201121300 | 524.450012 | |
| 2007-07-31 | 529.440002 | 534.039978 | 528.50 | 533.98999 | 166511300 | 533.98999 | |
| 2007-07-30 | 527.109985 | 530.73999 | 523.76001 | 525.76001 | 167581100 | 525.76001 | |
| 2007-07-27 | 528.549988 | 535.940002 | 525.780029 | 526.690002 | 228100600 | 526.690002 | |
| 2007-07-26 | 549.580017 | 549.840027 | 533.039978 | 533.039978 | 235731200 | 533.039978 | |
| 2007-07-25 | 547.320007 | 551.669983 | 544.559998 | 546.880005 | 165118800 | 546.880005 | |
| 2007-07-24 | 557.97998 | 558.830017 | 551.030029 | 551.590027 | 144856900 | 551.590027 | |
| 2007-07-23 | 554.710022 | 558.950012 | 554.669983 | 558.950012 | 117853900 | 558.950012 | |
| 2007-07-20 | 559.710022 | 561.570007 | 554.98999 | 555.02002 | 152503800 | 555.02002 | |
| 2007-07-19 | 559.25 | 561.169983 | 557.789978 | 560.25 | 127232500 | 560.25 | |
| 2007-07-18 | 556.789978 | 559.830017 | 555.630005 | 555.630005 | 146705400 | 555.630005 | |
| 2007-07-17 | 560.309998 | 561.559998 | 558.049988 | 560.789978 | 145071800 | 560.789978 | |
| 2007-07-16 | 563.02002 | 563.659973 | 560.380005 | 561.900024 | 167635600 | 561.900024 | |
| 2007-07-13 | 563.469971 | 563.97998 | 560.359985 | 560.929993 | 168671600 | 560.929993 | |
| 2007-07-12 | 554.549988 | 560.140015 | 551.340027 | 560.140015 | 183003900 | 560.140015 | |
| 2007-07-11 | 550.539978 | 554.47998 | 549.340027 | 553.559998 | 152200600 | 553.559998 | |
| 2007-07-10 | 558.77002 | 559.950012 | 553.76001 | 554.950012 | 242535000 | 554.950012 | |
| 2007-07-09 | 556.799988 | 558.26001 | 556.080017 | 557.429993 | 104575200 | 557.429993 | |
| 2007-07-06 | 550.969971 | 555.00 | 550.460022 | 555.00 | 103658100 | 555.00 | |
| 2007-07-05 | 555.609985 | 555.630005 | 549.919983 | 550.799988 | 110271800 | 550.799988 | |
| 2007-07-04 | 553.450012 | 554.619995 | 552.200012 | 554.25 | 83335200 | 554.25 | |
| 2007-07-03 | 553.190002 | 553.880005 | 552.409973 | 553.039978 | 130698500 | 553.039978 | |
| 2007-07-02 | 545.50 | 550.359985 | 545.50 | 549.840027 | 112914000 | 549.840027 | |
| 2007-06-29 | 547.349976 | 548.210022 | 543.849976 | 548.210022 | 132685100 | 548.210022 | |
| 2007-06-28 | 543.659973 | 546.02002 | 542.76001 | 546.02002 | 149063200 | 546.02002 | |
| 2007-06-27 | 540.559998 | 542.140015 | 538.73999 | 539.619995 | 175506400 | 539.619995 | |
| 2007-06-26 | 544.539978 | 546.150024 | 542.880005 | 543.26001 | 182182800 | 543.26001 | |
| 2007-06-25 | 545.179993 | 548.700012 | 543.72998 | 548.219971 | 147895600 | 548.219971 | |
| 2007-06-22 | 551.820007 | 552.619995 | 548.099976 | 548.75 | 145762900 | 548.75 | |
| 2007-06-21 | 550.070007 | 551.690002 | 547.219971 | 550.539978 | 162410600 | 550.539978 | |
| 2007-06-20 | 551.830017 | 554.960022 | 551.309998 | 552.140015 | 158714200 | 552.140015 | |
| 2007-06-19 | 550.630005 | 552.400024 | 549.50 | 550.359985 | 117116900 | 550.359985 | |
| 2007-06-18 | 552.059998 | 553.059998 | 549.76001 | 551.27002 | 128694800 | 551.27002 | |
| 2007-06-15 | 546.690002 | 552.369995 | 546.219971 | 551.909973 | 223243400 | 551.909973 | |
| 2007-06-14 | 540.940002 | 545.340027 | 540.48999 | 545.340027 | 152324400 | 545.340027 | |
| 2007-06-13 | 532.76001 | 537.320007 | 530.530029 | 536.400024 | 136489300 | 536.400024 | |
| 2007-06-12 | 536.809998 | 538.650024 | 532.539978 | 534.109985 | 132654400 | 534.109985 | |
| 2007-06-11 | 537.640015 | 538.280029 | 536.070007 | 537.799988 | 131470300 | 537.799988 | |
| 2007-06-08 | 532.27002 | 535.98999 | 530.799988 | 534.690002 | 181317100 | 534.690002 | |
| 2007-06-07 | 539.26001 | 540.960022 | 533.909973 | 535.049988 | 199462300 | 535.049988 | |
| 2007-06-06 | 543.929993 | 545.01001 | 536.890015 | 537.51001 | 152173600 | 537.51001 | |
| 2007-06-05 | 546.00 | 547.820007 | 543.590027 | 544.75 | 149120500 | 544.75 | |
| 2007-06-04 | 543.700012 | 545.890015 | 543.080017 | 545.690002 | 125954300 | 545.690002 | |
| 2007-06-01 | 541.01001 | 544.27002 | 540.669983 | 543.929993 | 136479200 | 543.929993 | |
| 2007-05-31 | 538.900024 | 541.640015 | 538.51001 | 540.390015 | 160073300 | 540.390015 | |
| 2007-05-30 | 533.380005 | 535.400024 | 531.309998 | 535.01001 | 130803700 | 535.01001 | |
| 2007-05-29 | 538.419983 | 538.419983 | 535.820007 | 537.190002 | 124436100 | 537.190002 | |
| 2007-05-28 | 536.299988 | 537.780029 | 536.00 | 537.559998 | 19438000 | 537.559998 | |
| 2007-05-25 | 532.619995 | 535.890015 | 531.650024 | 535.47998 | 118664300 | 535.47998 | |
| 2007-05-24 | 538.780029 | 540.75 | 535.75 | 535.98999 | 146951500 | 535.98999 | |
| 2007-05-23 | 541.030029 | 542.070007 | 540.299988 | 541.609985 | 146214200 | 541.609985 | |
| 2007-05-22 | 538.25 | 541.799988 | 536.890015 | 540.570007 | 149628800 | 540.570007 | |
| 2007-05-21 | 538.400024 | 539.73999 | 535.72998 | 538.380005 | 129338200 | 538.380005 | |
| 2007-05-18 | 531.409973 | 538.289978 | 531.409973 | 536.690002 | 160936300 | 536.690002 | |
| 2007-05-17 | 528.880005 | 532.27002 | 527.929993 | 531.530029 | 98501800 | 531.530029 | |
| 2007-05-16 | 530.900024 | 531.840027 | 526.820007 | 527.549988 | 141523600 | 527.549988 | |
| 2007-05-15 | 528.030029 | 532.940002 | 525.650024 | 531.390015 | 141626300 | 531.390015 | |
| 2007-05-14 | 533.00 | 533.719971 | 528.72998 | 529.890015 | 106450100 | 529.890015 | |
| 2007-05-11 | 525.409973 | 532.00 | 521.099976 | 531.200012 | 162643300 | 531.200012 | |
| 2007-05-10 | 535.159973 | 535.659973 | 528.630005 | 529.22998 | 139112200 | 529.22998 | |
| 2007-05-09 | 535.400024 | 537.090027 | 532.960022 | 534.299988 | 153898800 | 534.299988 | |
| 2007-05-08 | 539.23999 | 539.23999 | 535.080017 | 535.700012 | 148472400 | 535.700012 | |
| 2007-05-07 | 540.049988 | 540.320007 | 537.320007 | 540.030029 | 101585400 | 540.030029 | |
| 2007-05-04 | 536.859985 | 540.77002 | 536.450012 | 539.640015 | 174792300 | 539.640015 | |
| 2007-05-03 | 536.559998 | 537.130005 | 533.039978 | 536.119995 | 234043900 | 536.119995 | |
| 2007-05-02 | 532.090027 | 534.460022 | 529.650024 | 532.22998 | 166085700 | 532.22998 | |
| 2007-04-30 | 528.359985 | 532.469971 | 528.359985 | 530.809998 | 99775800 | 530.809998 | |
| 2007-04-27 | 533.179993 | 534.380005 | 529.049988 | 530.48999 | 158913000 | 530.48999 | |
| 2007-04-26 | 536.880005 | 537.809998 | 533.469971 | 534.039978 | 168571700 | 534.039978 | |
| 2007-04-25 | 535.630005 | 536.679993 | 532.830017 | 535.330017 | 188322100 | 535.330017 | |
| 2007-04-24 | 535.25 | 536.359985 | 530.640015 | 532.559998 | 162182200 | 532.559998 | |
| 2007-04-23 | 538.609985 | 538.869995 | 534.090027 | 535.469971 | 160507600 | 535.469971 | |
| 2007-04-20 | 531.190002 | 539.080017 | 530.929993 | 536.359985 | 207597200 | 536.359985 | |
| 2007-04-19 | 525.909973 | 529.00 | 523.75 | 528.659973 | 142974500 | 528.659973 | |
| 2007-04-18 | 531.580017 | 532.349976 | 528.469971 | 531.23999 | 170435300 | 531.23999 | |
| 2007-04-17 | 531.429993 | 533.590027 | 529.210022 | 532.679993 | 158149300 | 532.679993 | |
| 2007-04-16 | 528.530029 | 532.22998 | 527.320007 | 532.090027 | 184434800 | 532.090027 | |
| 2007-04-13 | 519.799988 | 524.210022 | 519.719971 | 523.679993 | 133290400 | 523.679993 | |
| 2007-04-12 | 520.72998 | 521.73999 | 516.049988 | 518.909973 | 136836900 | 518.909973 | |
| 2007-04-11 | 524.150024 | 526.809998 | 521.429993 | 522.099976 | 138388800 | 522.099976 | |
| 2007-04-10 | 519.26001 | 525.349976 | 519.130005 | 524.090027 | 128617100 | 524.090027 | |
| 2007-04-05 | 517.26001 | 519.309998 | 516.169983 | 519.289978 | 112099400 | 519.289978 | |
| 2007-04-04 | 517.799988 | 517.919983 | 515.669983 | 517.599976 | 147280200 | 517.599976 | |
| 2007-04-03 | 514.679993 | 516.039978 | 512.48999 | 516.039978 | 128129300 | 516.039978 | |
| 2007-04-02 | 510.50 | 513.330017 | 509.76001 | 512.02002 | 140558300 | 512.02002 | |
| 2007-03-30 | 510.540009 | 514.460022 | 509.109985 | 510.50 | 139576200 | 510.50 | |
| 2007-03-29 | 507.50 | 511.880005 | 507.420013 | 511.850006 | 121546300 | 511.850006 | |
| 2007-03-28 | 505.899994 | 506.720001 | 503.00 | 505.109985 | 137438100 | 505.109985 | |
| 2007-03-27 | 511.649994 | 511.980011 | 506.709991 | 508.209991 | 131042800 | 508.209991 | |
| 2007-03-26 | 514.72998 | 515.859985 | 507.25 | 508.799988 | 183330000 | 508.799988 | |
| 2007-03-23 | 508.850006 | 515.330017 | 507.350006 | 513.840027 | 177462400 | 513.840027 | |
| 2007-03-22 | 507.920013 | 511.059998 | 505.890015 | 509.01001 | 197468600 | 509.01001 | |
| 2007-03-21 | 497.940002 | 501.929993 | 497.929993 | 500.890015 | 155302400 | 500.890015 | |
| 2007-03-20 | 494.820007 | 498.959991 | 490.880005 | 498.290009 | 205115100 | 498.290009 | |
| 2007-03-19 | 490.049988 | 492.440002 | 486.970001 | 492.440002 | 206039700 | 492.440002 | |
| 2007-03-16 | 482.420013 | 485.700012 | 480.630005 | 482.140015 | 236076000 | 482.140015 | |
| 2007-03-15 | 480.23999 | 483.390015 | 477.130005 | 483.390015 | 216574000 | 483.390015 | |
| 2007-03-14 | 476.559998 | 478.869995 | 473.079987 | 473.380005 | 232179300 | 473.380005 | |
| 2007-03-13 | 489.980011 | 490.290009 | 484.380005 | 484.380005 | 162629900 | 484.380005 | |
| 2007-03-12 | 493.850006 | 494.399994 | 488.25 | 489.540009 | 154905800 | 489.540009 | |
| 2007-03-09 | 489.040009 | 492.019989 | 486.160004 | 490.350006 | 160777700 | 490.350006 | |
| 2007-03-08 | 486.029999 | 489.369995 | 484.769989 | 489.029999 | 179275500 | 489.029999 | |
| 2007-03-07 | 480.279999 | 483.519989 | 477.51001 | 481.899994 | 171946600 | 481.899994 | |
| 2007-03-06 | 479.559998 | 479.769989 | 476.48999 | 478.160004 | 170620900 | 478.160004 | |
| 2007-03-05 | 471.160004 | 476.769989 | 469.850006 | 475.589996 | 201966200 | 475.589996 | |
| 2007-03-02 | 484.059998 | 486.190002 | 477.070007 | 480.200012 | 215757000 | 480.200012 | |
| 2007-03-01 | 489.579987 | 493.709991 | 477.48999 | 481.959991 | 355417500 | 481.959991 | |
| 2007-02-28 | 491.76001 | 496.220001 | 490.049988 | 490.209991 | 283289500 | 490.209991 | |
| 2007-02-27 | 507.399994 | 507.399994 | 499.01001 | 500.329987 | 213662300 | 500.329987 | |
| 2007-02-26 | 511.029999 | 512.380005 | 510.23999 | 511.170013 | 126222300 | 511.170013 | |
| 2007-02-23 | 510.559998 | 511.450012 | 508.730011 | 510.609985 | 127564700 | 510.609985 | |
| 2007-02-22 | 510.700012 | 512.469971 | 509.329987 | 509.329987 | 168291200 | 509.329987 | |
| 2007-02-21 | 509.839996 | 511.25 | 507.350006 | 508.779999 | 240897800 | 508.779999 | |
| 2007-02-20 | 509.470001 | 509.549988 | 504.910004 | 508.019989 | 115672800 | 508.019989 | |
| 2007-02-19 | 507.00 | 510.869995 | 507.00 | 509.220001 | 103708200 | 509.220001 | |
| 2007-02-16 | 507.070007 | 508.50 | 505.790009 | 506.100006 | 131989300 | 506.100006 | |
| 2007-02-15 | 508.670013 | 509.179993 | 506.179993 | 507.769989 | 133146500 | 507.769989 | |
| 2007-02-14 | 508.01001 | 508.640015 | 506.339996 | 508.070007 | 127858800 | 508.070007 | |
| 2007-02-13 | 504.070007 | 507.00 | 504.070007 | 506.660004 | 117255100 | 506.660004 | |
| 2007-02-12 | 504.630005 | 505.50 | 502.50 | 503.769989 | 112818200 | 503.769989 | |
| 2007-02-09 | 507.320007 | 508.660004 | 507.029999 | 507.299988 | 114508400 | 507.299988 | |
| 2007-02-08 | 508.350006 | 508.709991 | 503.809998 | 504.779999 | 147673300 | 504.779999 | |
| 2007-02-07 | 507.809998 | 509.880005 | 507.50 | 509.079987 | 117011600 | 509.079987 | |
| 2007-02-06 | 506.209991 | 509.350006 | 506.209991 | 507.399994 | 133345400 | 507.399994 | |
| 2007-02-05 | 506.880005 | 506.880005 | 505.390015 | 506.190002 | 93891600 | 506.190002 | |
| 2007-02-02 | 507.230011 | 508.390015 | 505.910004 | 506.779999 | 133909900 | 506.779999 | |
| 2007-02-01 | 505.089996 | 507.920013 | 504.470001 | 505.589996 | 153543400 | 505.589996 | |
| 2007-01-31 | 502.00 | 502.959991 | 499.309998 | 499.809998 | 133050500 | 499.809998 | |
| 2007-01-30 | 500.01001 | 503.570007 | 499.130005 | 502.829987 | 108027500 | 502.829987 | |
| 2007-01-29 | 499.690002 | 501.769989 | 498.470001 | 500.309998 | 89481200 | 500.309998 | |
| 2007-01-26 | 499.649994 | 501.609985 | 496.619995 | 499.799988 | 155112500 | 499.799988 | |
| 2007-01-25 | 506.790009 | 508.519989 | 502.149994 | 503.029999 | 130900200 | 503.029999 | |
| 2007-01-24 | 504.440002 | 507.01001 | 503.26001 | 506.549988 | 105489200 | 506.549988 | |
| 2007-01-23 | 503.839996 | 504.269989 | 498.970001 | 502.820007 | 120595100 | 502.820007 | |
| 2007-01-22 | 508.399994 | 509.00 | 502.329987 | 503.51001 | 118759300 | 503.51001 | |
| 2007-01-19 | 504.50 | 507.190002 | 502.75 | 507.119995 | 131767800 | 507.119995 | |
| 2007-01-18 | 506.709991 | 508.640015 | 504.23999 | 505.529999 | 141957400 | 505.529999 | |
| 2007-01-17 | 505.880005 | 506.049988 | 502.470001 | 505.26001 | 127747600 | 505.26001 | |
| 2007-01-16 | 505.940002 | 506.720001 | 504.25 | 504.809998 | 111554500 | 504.809998 | |
| 2007-01-15 | 504.880005 | 506.109985 | 504.75 | 505.380005 | 113805600 | 505.380005 | |
| 2007-01-12 | 499.440002 | 503.309998 | 499.179993 | 502.839996 | 119340200 | 502.839996 | |
| 2007-01-11 | 495.50 | 500.320007 | 493.220001 | 500.160004 | 137645400 | 500.160004 | |
| 2007-01-10 | 493.899994 | 494.200012 | 490.929993 | 492.48999 | 122569400 | 492.48999 | |
| 2007-01-09 | 495.040009 | 497.970001 | 494.359985 | 495.869995 | 139352700 | 495.869995 | |
| 2007-01-08 | 495.369995 | 495.880005 | 491.420013 | 492.809998 | 113168100 | 492.809998 | |
| 2007-01-05 | 498.390015 | 499.209991 | 494.040009 | 494.049988 | 125123300 | 494.049988 | |
| 2007-01-04 | 498.200012 | 500.959991 | 497.929993 | 500.329987 | 117535300 | 500.329987 | |
| 2007-01-03 | 501.480011 | 501.799988 | 499.850006 | 501.350006 | 96484400 | 501.350006 | |
| 2007-01-02 | 497.910004 | 501.390015 | 497.859985 | 501.00 | 68535200 | 501.00 | |
| 2006-12-29 | 496.559998 | 497.720001 | 495.109985 | 495.339996 | 43577600 | 495.339996 | |
| 2006-12-28 | 498.00 | 499.170013 | 496.390015 | 497.179993 | 50208000 | 497.179993 | |
| 2006-12-27 | 494.459991 | 497.779999 | 493.470001 | 497.779999 | 48959200 | 497.779999 | |
| 2006-12-22 | 493.670013 | 494.48999 | 490.670013 | 490.769989 | 55103600 | 490.769989 | |
| 2006-12-21 | 494.01001 | 496.619995 | 493.799988 | 494.619995 | 80619800 | 494.619995 | |
| 2006-12-20 | 495.980011 | 496.910004 | 495.149994 | 495.589996 | 98432600 | 495.589996 | |
| 2006-12-19 | 492.440002 | 495.140015 | 490.399994 | 493.429993 | 103348000 | 493.429993 | |
| 2006-12-18 | 494.76001 | 496.059998 | 494.380005 | 494.380005 | 110639800 | 494.380005 | |
| 2006-12-15 | 495.179993 | 497.399994 | 493.660004 | 495.109985 | 208875900 | 495.109985 | |
| 2006-12-14 | 490.730011 | 494.640015 | 490.730011 | 493.940002 | 167233100 | 493.940002 | |
| 2006-12-13 | 483.459991 | 489.600006 | 482.809998 | 488.790009 | 165429400 | 488.790009 | |
| 2006-12-12 | 479.540009 | 482.679993 | 479.230011 | 482.660004 | 138006100 | 482.660004 | |
| 2006-12-11 | 478.00 | 481.040009 | 478.00 | 479.690002 | 100826800 | 479.690002 | |
| 2006-12-08 | 476.00 | 477.899994 | 473.049988 | 476.529999 | 112498800 | 476.529999 | |
| 2006-12-07 | 475.049988 | 479.720001 | 474.809998 | 476.899994 | 110843100 | 476.899994 | |
| 2006-12-06 | 478.359985 | 478.359985 | 474.880005 | 476.440002 | 95771600 | 476.440002 | |
| 2006-12-05 | 475.480011 | 478.399994 | 472.910004 | 477.640015 | 118613500 | 477.640015 | |
| 2006-12-04 | 473.75 | 475.179993 | 471.25 | 473.75 | 114232700 | 473.75 | |
| 2006-12-01 | 478.399994 | 480.48999 | 470.540009 | 473.320007 | 168524100 | 473.320007 | |
| 2006-11-30 | 482.769989 | 482.950012 | 476.75 | 477.670013 | 141020700 | 477.670013 | |
| 2006-11-29 | 481.720001 | 482.440002 | 479.540009 | 481.98999 | 127673300 | 481.98999 | |
| 2006-11-28 | 477.50 | 480.429993 | 475.399994 | 478.48999 | 152997000 | 478.48999 | |
| 2006-11-27 | 484.160004 | 485.98999 | 478.329987 | 478.329987 | 124483600 | 478.329987 | |
| 2006-11-24 | 487.079987 | 487.700012 | 482.100006 | 484.910004 | 102567200 | 484.910004 | |
| 2006-11-23 | 490.730011 | 490.980011 | 486.529999 | 488.269989 | 69221600 | 488.269989 | |
| 2006-11-22 | 493.26001 | 494.410004 | 488.450012 | 490.309998 | 123832600 | 490.309998 | |
| 2006-11-21 | 491.420013 | 494.269989 | 491.119995 | 491.730011 | 112094100 | 491.730011 | |
| 2006-11-20 | 490.950012 | 492.609985 | 487.420013 | 491.700012 | 119217100 | 491.700012 | |
| 2006-11-17 | 495.549988 | 496.429993 | 490.980011 | 492.619995 | 146892300 | 492.619995 | |
| 2006-11-16 | 496.579987 | 497.630005 | 495.51001 | 495.98999 | 97191600 | 495.98999 | |
| 2006-11-15 | 496.390015 | 496.980011 | 495.279999 | 496.980011 | 113200700 | 496.980011 | |
| 2006-11-14 | 494.570007 | 495.350006 | 491.890015 | 493.690002 | 99342200 | 493.690002 | |
| 2006-11-13 | 493.01001 | 495.230011 | 491.980011 | 494.209991 | 95540200 | 494.209991 | |
| 2006-11-10 | 493.230011 | 494.049988 | 490.890015 | 492.959991 | 109506000 | 492.959991 | |
| 2006-11-09 | 496.690002 | 498.440002 | 492.570007 | 493.820007 | 152319100 | 493.820007 | |
| 2006-11-08 | 494.73999 | 498.450012 | 494.369995 | 497.51001 | 120915500 | 497.51001 | |
| 2006-11-07 | 494.049988 | 496.679993 | 494.049988 | 496.679993 | 131646500 | 496.679993 | |
| 2006-11-06 | 489.869995 | 494.209991 | 489.519989 | 494.059998 | 136367600 | 494.059998 | |
| 2006-11-03 | 484.630005 | 490.75 | 484.630005 | 487.940002 | 116936200 | 487.940002 | |
| 2006-11-02 | 484.790009 | 486.73999 | 482.399994 | 484.040009 | 158760700 | 484.040009 | |
| 2006-11-01 | 485.640015 | 488.76001 | 485.230011 | 486.049988 | 127234900 | 486.049988 | |
| 2006-10-31 | 486.809998 | 490.670013 | 486.040009 | 486.570007 | 144662200 | 486.570007 | |
| 2006-10-30 | 485.309998 | 488.380005 | 484.320007 | 487.950012 | 111483700 | 487.950012 | |
| 2006-10-27 | 493.179993 | 493.950012 | 487.600006 | 489.98999 | 131831900 | 489.98999 | |
| 2006-10-26 | 495.730011 | 495.730011 | 492.149994 | 492.940002 | 141698600 | 492.940002 | |
| 2006-10-25 | 492.390015 | 493.720001 | 491.630005 | 492.709991 | 106639700 | 492.709991 | |
| 2006-10-24 | 491.630005 | 493.429993 | 491.579987 | 492.890015 | 85950400 | 492.890015 | |
| 2006-10-23 | 490.559998 | 492.98999 | 487.709991 | 492.299988 | 91652600 | 492.299988 | |
| 2006-10-20 | 491.670013 | 493.089996 | 487.589996 | 489.299988 | 131130000 | 489.299988 | |
| 2006-10-19 | 488.339996 | 492.00 | 487.059998 | 490.359985 | 119499200 | 490.359985 | |
| 2006-10-18 | 487.609985 | 492.570007 | 487.609985 | 490.109985 | 159693400 | 490.109985 | |
| 2006-10-17 | 492.420013 | 492.50 | 486.779999 | 487.01001 | 124296000 | 487.01001 | |
| 2006-10-16 | 492.75 | 494.140015 | 491.320007 | 493.390015 | 106893200 | 493.390015 | |
| 2006-10-13 | 494.029999 | 494.049988 | 491.290009 | 492.679993 | 102756300 | 492.679993 | |
| 2006-10-12 | 489.420013 | 493.179993 | 489.420013 | 492.839996 | 114496400 | 492.839996 | |
| 2006-10-11 | 488.589996 | 490.01001 | 486.429993 | 490.01001 | 91280000 | 490.01001 | |
| 2006-10-10 | 488.070007 | 490.209991 | 487.690002 | 489.799988 | 108084300 | 489.799988 | |
| 2006-10-09 | 484.290009 | 487.230011 | 484.079987 | 487.220001 | 85702800 | 487.220001 | |
| 2006-10-06 | 486.220001 | 486.700012 | 483.730011 | 486.209991 | 99716000 | 486.209991 | |
| 2006-10-05 | 487.420013 | 488.309998 | 485.730011 | 486.160004 | 128568800 | 486.160004 | |
| 2006-10-04 | 482.649994 | 486.23999 | 482.320007 | 484.399994 | 116261500 | 484.399994 | |
| 2006-10-03 | 480.890015 | 481.73999 | 478.670013 | 481.649994 | 97362800 | 481.649994 | |
| 2006-10-02 | 484.920013 | 485.829987 | 480.50 | 482.899994 | 86549000 | 482.899994 | |
| 2006-09-29 | 482.75 | 485.799988 | 482.529999 | 483.619995 | 94005200 | 483.619995 | |
| 2006-09-28 | 482.00 | 484.01001 | 481.480011 | 482.540009 | 95920200 | 482.540009 | |
| 2006-09-27 | 482.320007 | 482.970001 | 478.98999 | 481.899994 | 116095000 | 481.899994 | |
| 2006-09-26 | 476.329987 | 481.279999 | 475.850006 | 480.519989 | 138142400 | 480.519989 | |
| 2006-09-25 | 474.519989 | 476.850006 | 471.779999 | 473.820007 | 117283500 | 473.820007 | |
| 2006-09-22 | 474.690002 | 476.170013 | 471.920013 | 472.98999 | 142760400 | 472.98999 | |
| 2006-09-21 | 476.220001 | 480.589996 | 475.920013 | 478.049988 | 116743500 | 478.049988 | |
| 2006-09-20 | 470.450012 | 477.329987 | 470.040009 | 476.459991 | 115908500 | 476.459991 | |
| 2006-09-19 | 475.109985 | 475.209991 | 468.76001 | 470.320007 | 114960200 | 470.320007 | |
| 2006-09-18 | 475.619995 | 476.359985 | 473.059998 | 474.720001 | 84542600 | 474.720001 | |
| 2006-09-15 | 471.839996 | 476.429993 | 471.839996 | 474.850006 | 139126500 | 474.850006 | |
| 2006-09-14 | 471.869995 | 474.420013 | 470.369995 | 471.480011 | 115422100 | 471.480011 | |
| 2006-09-13 | 470.820007 | 472.029999 | 469.850006 | 471.140015 | 123749400 | 471.140015 | |
| 2006-09-12 | 463.630005 | 469.630005 | 460.73999 | 468.980011 | 122639000 | 468.980011 | |
| 2006-09-11 | 462.089996 | 463.00 | 460.170013 | 462.549988 | 102843500 | 462.549988 | |
| 2006-09-08 | 464.670013 | 465.98999 | 462.929993 | 464.470001 | 111677100 | 464.470001 | |
| 2006-09-07 | 464.619995 | 465.230011 | 462.670013 | 463.459991 | 124870100 | 463.459991 | |
| 2006-09-06 | 471.679993 | 471.920013 | 466.170013 | 466.73999 | 117979100 | 466.73999 | |
| 2006-09-05 | 473.480011 | 473.570007 | 468.75 | 471.73999 | 96393400 | 471.73999 | |
| 2006-09-04 | 471.700012 | 474.399994 | 471.700012 | 473.579987 | 70042400 | 473.579987 | |
| 2006-09-01 | 469.220001 | 473.00 | 469.149994 | 470.929993 | 92563000 | 470.929993 | |
| 2006-08-31 | 471.059998 | 471.459991 | 468.660004 | 469.01001 | 109155000 | 469.01001 | |
| 2006-08-30 | 469.420013 | 470.98999 | 468.369995 | 470.140015 | 97461600 | 470.140015 | |
| 2006-08-29 | 468.100006 | 470.790009 | 467.50 | 467.769989 | 112853500 | 467.769989 | |
| 2006-08-28 | 464.519989 | 468.100006 | 463.570007 | 467.779999 | 54916800 | 467.779999 | |
| 2006-08-25 | 464.720001 | 466.649994 | 464.140015 | 465.140015 | 94264000 | 465.140015 | |
| 2006-08-24 | 461.910004 | 465.940002 | 459.459991 | 463.73999 | 109487500 | 463.73999 | |
| 2006-08-23 | 463.600006 | 464.160004 | 460.589996 | 461.049988 | 105886000 | 461.049988 | |
| 2006-08-22 | 464.75 | 465.380005 | 459.98999 | 463.820007 | 96466800 | 463.820007 | |
| 2006-08-21 | 463.589996 | 464.220001 | 461.670013 | 462.959991 | 78650000 | 462.959991 | |
| 2006-08-18 | 463.029999 | 465.420013 | 462.76001 | 463.920013 | 116005600 | 463.920013 | |
| 2006-08-17 | 463.130005 | 463.859985 | 461.440002 | 463.23999 | 126954700 | 463.23999 | |
| 2006-08-16 | 461.98999 | 463.839996 | 460.109985 | 462.850006 | 132395200 | 462.850006 | |
| 2006-08-15 | 454.480011 | 462.149994 | 454.480011 | 461.25 | 107168500 | 461.25 | |
| 2006-08-14 | 454.380005 | 456.049988 | 453.709991 | 456.049988 | 101141200 | 456.049988 | |
| 2006-08-11 | 450.920013 | 454.170013 | 450.369995 | 451.76001 | 103511700 | 451.76001 | |
| 2006-08-10 | 449.230011 | 452.649994 | 446.339996 | 451.549988 | 147578600 | 451.549988 | |
| 2006-08-09 | 452.339996 | 454.309998 | 447.519989 | 453.290009 | 138197800 | 453.290009 | |
| 2006-08-08 | 453.579987 | 454.179993 | 449.230011 | 450.200012 | 91663000 | 450.200012 | |
| 2006-08-07 | 451.200012 | 452.899994 | 449.26001 | 451.089996 | 85886000 | 451.089996 | |
| 2006-08-04 | 453.50 | 457.619995 | 452.00 | 455.799988 | 128614200 | 455.799988 | |
| 2006-08-03 | 455.519989 | 456.029999 | 448.279999 | 450.649994 | 159777400 | 450.649994 | |
| 2006-08-02 | 451.869995 | 455.299988 | 450.880005 | 455.299988 | 140439200 | 455.299988 | |
| 2006-08-01 | 452.929993 | 456.600006 | 449.179993 | 449.959991 | 142206300 | 449.959991 | |
| 2006-07-31 | 455.75 | 457.640015 | 453.109985 | 454.059998 | 117707100 | 454.059998 | |
| 2006-07-28 | 450.480011 | 456.220001 | 450.339996 | 456.220001 | 100479600 | 456.220001 | |
| 2006-07-27 | 448.769989 | 452.51001 | 448.089996 | 452.48999 | 142894600 | 452.48999 | |
| 2006-07-26 | 445.540009 | 447.220001 | 444.559998 | 446.380005 | 87416400 | 446.380005 | |
| 2006-07-25 | 447.269989 | 447.589996 | 442.850006 | 444.049988 | 104911900 | 444.049988 | |
| 2006-07-24 | 437.51001 | 446.48999 | 436.809998 | 445.920013 | 95568200 | 445.920013 | |
| 2006-07-21 | 436.829987 | 438.890015 | 435.089996 | 436.299988 | 104402200 | 436.299988 | |
| 2006-07-20 | 438.880005 | 441.25 | 437.309998 | 438.720001 | 128979300 | 438.720001 | |
| 2006-07-19 | 429.230011 | 437.48999 | 428.350006 | 437.440002 | 134382200 | 437.440002 | |
| 2006-07-18 | 426.309998 | 429.980011 | 423.980011 | 426.799988 | 134009800 | 426.799988 | |
| 2006-07-17 | 429.299988 | 429.480011 | 422.709991 | 427.230011 | 119475100 | 427.230011 | |
| 2006-07-14 | 429.779999 | 432.910004 | 428.089996 | 428.329987 | 98673800 | 428.329987 | |
| 2006-07-13 | 438.720001 | 438.720001 | 432.839996 | 434.410004 | 111703700 | 434.410004 | |
| 2006-07-12 | 441.200012 | 442.910004 | 439.679993 | 440.429993 | 88105200 | 440.429993 | |
| 2006-07-11 | 441.149994 | 441.859985 | 437.519989 | 438.570007 | 98652200 | 438.570007 | |
| 2006-07-10 | 441.190002 | 443.299988 | 438.609985 | 442.579987 | 82781400 | 442.579987 | |
| 2006-07-07 | 441.690002 | 442.790009 | 438.820007 | 440.700012 | 98423600 | 440.700012 | |
| 2006-07-06 | 440.179993 | 443.130005 | 439.519989 | 442.910004 | 107329100 | 442.910004 | |
| 2006-07-05 | 441.850006 | 443.059998 | 438.01001 | 439.149994 | 85579800 | 439.149994 | |
| 2006-07-04 | 444.380005 | 444.380005 | 441.600006 | 444.380005 | 52644600 | 444.380005 | |
| 2006-07-03 | 440.790009 | 443.470001 | 440.609985 | 443.470001 | 80130400 | 443.470001 | |
| 2006-06-30 | 438.230011 | 441.540009 | 435.839996 | 440.25 | 130299900 | 440.25 | |
| 2006-06-29 | 427.679993 | 432.929993 | 426.299988 | 432.200012 | 111042700 | 432.200012 | |
| 2006-06-28 | 420.980011 | 426.410004 | 420.190002 | 423.809998 | 94790600 | 423.809998 | |
| 2006-06-27 | 429.459991 | 429.519989 | 421.890015 | 422.799988 | 90287400 | 422.799988 | |
| 2006-06-26 | 430.299988 | 431.390015 | 426.640015 | 427.230011 | 77863400 | 427.230011 | |
| 2006-06-23 | 430.140015 | 431.679993 | 427.230011 | 429.140015 | 87369400 | 429.140015 | |
| 2006-06-22 | 431.130005 | 432.350006 | 426.880005 | 429.26001 | 110371200 | 429.26001 | |
| 2006-06-21 | 426.980011 | 427.309998 | 420.059998 | 426.640015 | 122035200 | 426.640015 | |
| 2006-06-20 | 420.48999 | 425.190002 | 419.179993 | 425.179993 | 122490800 | 425.179993 | |
| 2006-06-19 | 422.01001 | 426.709991 | 422.01001 | 423.559998 | 104603000 | 423.559998 | |
| 2006-06-16 | 429.140015 | 429.640015 | 420.519989 | 420.519989 | 167976600 | 420.519989 | |
| 2006-06-15 | 415.820007 | 423.959991 | 415.820007 | 423.730011 | 136747200 | 423.730011 | |
| 2006-06-14 | 413.839996 | 415.170013 | 409.559998 | 412.980011 | 148051400 | 412.980011 | |
| 2006-06-13 | 414.630005 | 416.809998 | 410.290009 | 412.869995 | 182444200 | 412.869995 | |
| 2006-06-12 | 425.790009 | 428.399994 | 421.720001 | 421.720001 | 115204600 | 421.720001 | |
| 2006-06-09 | 426.059998 | 427.890015 | 423.170013 | 426.470001 | 120287600 | 426.470001 | |
| 2006-06-08 | 422.559998 | 425.470001 | 419.640015 | 419.640015 | 177876200 | 419.640015 | |
| 2006-06-07 | 429.130005 | 433.299988 | 425.070007 | 432.059998 | 128505600 | 432.059998 | |
| 2006-06-06 | 429.790009 | 433.390015 | 427.019989 | 427.880005 | 132099800 | 427.880005 | |
| 2006-06-05 | 439.600006 | 439.600006 | 434.149994 | 436.209991 | 64973000 | 436.209991 | |
| 2006-06-02 | 445.049988 | 445.980011 | 436.76001 | 438.899994 | 118039800 | 438.899994 | |
| 2006-06-01 | 439.679993 | 442.350006 | 435.619995 | 441.579987 | 111480000 | 441.579987 | |
| 2006-05-31 | 431.700012 | 440.660004 | 428.980011 | 440.410004 | 145004600 | 440.410004 | |
| 2006-05-30 | 446.119995 | 446.570007 | 434.50 | 434.700012 | 113465200 | 434.700012 | |
| 2006-05-29 | 446.109985 | 446.399994 | 444.329987 | 445.790009 | 44591000 | 445.790009 | |
| 2006-05-26 | 444.48999 | 446.279999 | 440.480011 | 446.279999 | 119770600 | 446.279999 | |
| 2006-05-25 | 436.660004 | 440.679993 | 432.48999 | 440.279999 | 90448200 | 440.279999 | |
| 2006-05-24 | 436.589996 | 438.040009 | 430.440002 | 435.839996 | 167803800 | 435.839996 | |
| 2006-05-23 | 431.649994 | 442.309998 | 431.480011 | 439.579987 | 198744800 | 439.579987 | |
| 2006-05-22 | 434.75 | 436.380005 | 426.179993 | 428.779999 | 173594600 | 428.779999 | |
| 2006-05-19 | 436.179993 | 440.600006 | 436.179993 | 438.980011 | 152962200 | 438.980011 | |
| 2006-05-18 | 437.410004 | 441.410004 | 432.01001 | 437.100006 | 210380800 | 437.100006 | |
| 2006-05-17 | 452.609985 | 453.339996 | 436.470001 | 436.470001 | 158473200 | 436.470001 | |
| 2006-05-16 | 450.649994 | 453.459991 | 448.019989 | 451.079987 | 126880600 | 451.079987 | |
| 2006-05-15 | 451.980011 | 453.48999 | 446.790009 | 450.089996 | 166229600 | 450.089996 | |
| 2006-05-12 | 464.119995 | 464.209991 | 455.089996 | 455.089996 | 145145400 | 455.089996 | |
| 2006-05-11 | 470.339996 | 473.320007 | 466.880005 | 466.880005 | 110417000 | 466.880005 | |
| 2006-05-10 | 470.959991 | 472.540009 | 469.070007 | 469.070007 | 113628200 | 469.070007 | |
| 2006-05-09 | 473.440002 | 473.519989 | 471.089996 | 473.519989 | 133156200 | 473.519989 | |
| 2006-05-08 | 473.149994 | 474.26001 | 472.079987 | 472.670013 | 102447800 | 472.670013 | |
| 2006-05-05 | 467.369995 | 471.720001 | 466.609985 | 471.720001 | 123846200 | 471.720001 | |
| 2006-05-04 | 465.109985 | 467.01001 | 463.339996 | 466.589996 | 108562400 | 466.589996 | |
| 2006-05-03 | 473.23999 | 473.75 | 463.76001 | 464.640015 | 132312800 | 464.640015 | |
| 2006-05-02 | 467.670013 | 470.230011 | 467.559998 | 470.130005 | 134719000 | 470.130005 | |
| 2006-04-28 | 473.269989 | 473.339996 | 468.440002 | 469.399994 | 119828000 | 469.399994 | |
| 2006-04-27 | 476.279999 | 476.519989 | 470.329987 | 474.440002 | 141788800 | 474.440002 | |
| 2006-04-26 | 475.359985 | 477.929993 | 475.359985 | 477.470001 | 129132000 | 477.470001 | |
| 2006-04-25 | 475.790009 | 478.440002 | 475.130005 | 476.040009 | 151736600 | 476.040009 | |
| 2006-04-24 | 475.920013 | 477.049988 | 475.359985 | 475.640015 | 129632400 | 475.640015 | |
| 2006-04-21 | 474.049988 | 478.220001 | 473.799988 | 478.00 | 164825000 | 478.00 | |
| 2006-04-20 | 470.809998 | 474.679993 | 470.480011 | 472.640015 | 177848800 | 472.640015 | |
| 2006-04-19 | 467.399994 | 469.019989 | 466.380005 | 468.859985 | 122861000 | 468.859985 | |
| 2006-04-18 | 462.200012 | 462.890015 | 460.089996 | 462.730011 | 118251400 | 462.730011 | |
| 2006-04-13 | 463.420013 | 464.440002 | 461.359985 | 462.76001 | 120163600 | 462.76001 | |
| 2006-04-12 | 463.01001 | 464.910004 | 461.190002 | 463.619995 | 131103000 | 463.619995 | |
| 2006-04-11 | 470.230011 | 470.600006 | 463.390015 | 464.140015 | 138513400 | 464.140015 | |
| 2006-04-10 | 468.220001 | 470.670013 | 467.480011 | 470.660004 | 94209400 | 470.660004 | |
| 2006-04-07 | 470.230011 | 472.929993 | 468.190002 | 468.679993 | 112470800 | 468.679993 | |
| 2006-04-06 | 470.470001 | 471.179993 | 468.339996 | 469.600006 | 128907400 | 469.600006 | |
| 2006-04-05 | 470.029999 | 470.519989 | 464.640015 | 468.529999 | 132608800 | 468.529999 | |
| 2006-04-04 | 470.279999 | 470.450012 | 467.950012 | 467.950012 | 137836000 | 467.950012 | |
| 2006-04-03 | 471.450012 | 471.450012 | 468.920013 | 471.329987 | 99955000 | 471.329987 | |
| 2006-03-31 | 470.73999 | 471.529999 | 468.540009 | 468.690002 | 102941200 | 468.690002 | |
| 2006-03-30 | 471.470001 | 472.880005 | 469.420013 | 472.579987 | 117144200 | 472.579987 | |
| 2006-03-29 | 467.429993 | 469.070007 | 466.48999 | 468.98999 | 119734600 | 468.98999 | |
| 2006-03-28 | 469.959991 | 472.00 | 466.369995 | 467.75 | 101896000 | 467.75 | |
| 2006-03-27 | 472.109985 | 473.130005 | 469.470001 | 469.76001 | 107050600 | 469.76001 | |
| 2006-03-24 | 471.23999 | 473.019989 | 470.570007 | 472.070007 | 109957200 | 472.070007 | |
| 2006-03-23 | 470.470001 | 471.709991 | 469.299988 | 470.75 | 130919800 | 470.75 | |
| 2006-03-22 | 465.220001 | 469.290009 | 464.720001 | 469.029999 | 140871800 | 469.029999 | |
| 2006-03-21 | 466.600006 | 467.079987 | 463.179993 | 467.079987 | 127545200 | 467.079987 | |
| 2006-03-20 | 466.279999 | 467.559998 | 465.390015 | 466.529999 | 103609800 | 466.529999 | |
| 2006-03-17 | 464.769989 | 467.549988 | 462.459991 | 464.049988 | 212814200 | 464.049988 | |
| 2006-03-16 | 464.359985 | 465.00 | 462.730011 | 464.170013 | 88503000 | 464.170013 | |
| 2006-03-15 | 464.630005 | 465.369995 | 463.540009 | 464.50 | 105045200 | 464.50 | |
| 2006-03-14 | 461.019989 | 462.929993 | 460.399994 | 462.579987 | 95444400 | 462.579987 | |
| 2006-03-13 | 460.76001 | 462.329987 | 460.350006 | 461.670013 | 92788400 | 461.670013 | |
| 2006-03-10 | 453.179993 | 458.589996 | 452.399994 | 458.589996 | 131688000 | 458.589996 | |
| 2006-03-09 | 454.76001 | 455.309998 | 452.709991 | 454.420013 | 105270200 | 454.420013 | |
| 2006-03-08 | 454.700012 | 455.290009 | 449.149994 | 451.380005 | 138082000 | 451.380005 | |
| 2006-03-07 | 455.170013 | 455.690002 | 452.679993 | 455.170013 | 120416000 | 455.170013 | |
| 2006-03-06 | 458.299988 | 458.679993 | 456.420013 | 457.859985 | 122635800 | 457.859985 | |
| 2006-03-03 | 457.160004 | 459.019989 | 452.570007 | 455.25 | 131752800 | 455.25 | |
| 2006-03-02 | 462.570007 | 463.98999 | 455.040009 | 457.26001 | 150189400 | 457.26001 | |
| 2006-03-01 | 459.890015 | 462.220001 | 459.119995 | 461.700012 | 142069000 | 461.700012 | |
| 2006-02-28 | 466.51001 | 467.01001 | 458.190002 | 458.720001 | 163919800 | 458.720001 | |
| 2006-02-27 | 465.290009 | 467.529999 | 465.290009 | 467.529999 | 100414400 | 467.529999 | |
| 2006-02-24 | 464.690002 | 466.029999 | 463.390015 | 464.570007 | 99003000 | 464.570007 | |
| 2006-02-23 | 466.290009 | 467.149994 | 463.26001 | 464.589996 | 109580000 | 464.589996 | |
| 2006-02-22 | 463.309998 | 466.26001 | 461.630005 | 466.019989 | 110941600 | 466.019989 | |
| 2006-02-21 | 465.48999 | 467.119995 | 463.160004 | 464.320007 | 111760800 | 464.320007 | |
| 2006-02-20 | 463.660004 | 464.910004 | 463.130005 | 464.640015 | 64761600 | 464.640015 | |
| 2006-02-17 | 462.109985 | 464.690002 | 461.51001 | 463.600006 | 127432000 | 463.600006 | |
| 2006-02-16 | 462.160004 | 462.269989 | 459.940002 | 461.660004 | 102359000 | 461.660004 | |
| 2006-02-15 | 460.75 | 462.130005 | 459.369995 | 460.559998 | 113604000 | 460.559998 | |
| 2006-02-14 | 460.220001 | 461.049988 | 457.940002 | 460.040009 | 95550000 | 460.040009 | |
| 2006-02-13 | 456.649994 | 459.480011 | 455.450012 | 459.480011 | 101755800 | 459.480011 | |
| 2006-02-10 | 457.019989 | 460.390015 | 455.290009 | 456.26001 | 112947600 | 456.26001 | |
| 2006-02-09 | 455.470001 | 458.019989 | 454.98999 | 457.869995 | 135693400 | 457.869995 | |
| 2006-02-08 | 449.269989 | 453.459991 | 448.660004 | 452.619995 | 112633800 | 452.619995 | |
| 2006-02-07 | 455.470001 | 455.589996 | 451.059998 | 453.029999 | 160614800 | 453.029999 | |
| 2006-02-06 | 453.320007 | 455.100006 | 451.619995 | 452.519989 | 114081000 | 452.519989 | |
| 2006-02-03 | 450.820007 | 453.709991 | 449.109985 | 451.269989 | 149198200 | 451.269989 | |
| 2006-02-02 | 456.190002 | 457.459991 | 450.410004 | 450.410004 | 143933800 | 450.410004 | |
| 2006-02-01 | 449.859985 | 456.170013 | 449.130005 | 455.700012 | 171185800 | 455.700012 | |
| 2006-01-31 | 452.350006 | 454.459991 | 449.769989 | 450.50 | 130995600 | 450.50 | |
| 2006-01-30 | 449.429993 | 451.869995 | 447.769989 | 450.700012 | 99906400 | 450.700012 | |
| 2006-01-27 | 446.950012 | 449.730011 | 445.630005 | 449.670013 | 131617600 | 449.670013 | |
| 2006-01-26 | 438.070007 | 443.630005 | 437.809998 | 443.630005 | 150314400 | 443.630005 | |
| 2006-01-25 | 433.26001 | 436.459991 | 432.570007 | 436.459991 | 121427200 | 436.459991 | |
| 2006-01-24 | 432.329987 | 433.399994 | 429.700012 | 431.51001 | 106008600 | 431.51001 | |
| 2006-01-23 | 428.160004 | 432.380005 | 427.899994 | 431.880005 | 102237000 | 431.880005 | |
| 2006-01-20 | 437.420013 | 438.399994 | 431.970001 | 432.200012 | 125375400 | 432.200012 | |
| 2006-01-19 | 436.420013 | 437.660004 | 435.929993 | 436.619995 | 135518400 | 436.619995 | |
| 2006-01-18 | 432.619995 | 436.350006 | 431.73999 | 434.209991 | 142365200 | 434.209991 | |
| 2006-01-17 | 439.570007 | 439.799988 | 437.920013 | 438.51001 | 116858400 | 438.51001 | |
| 2006-01-16 | 441.029999 | 442.970001 | 439.549988 | 441.98999 | 87783400 | 441.98999 | |
| 2006-01-13 | 445.51001 | 445.690002 | 440.230011 | 441.369995 | 143664200 | 441.369995 | |
| 2006-01-12 | 446.950012 | 447.690002 | 445.420013 | 447.399994 | 117477200 | 447.399994 | |
| 2006-01-11 | 445.76001 | 447.470001 | 445.079987 | 446.309998 | 98459000 | 446.309998 | |
| 2006-01-10 | 447.700012 | 447.700012 | 443.720001 | 443.899994 | 117135400 | 443.899994 | |
| 2006-01-09 | 447.470001 | 448.609985 | 447.029999 | 447.880005 | 110908000 | 447.880005 | |
| 2006-01-06 | 443.369995 | 446.109985 | 442.980011 | 446.109985 | 102209400 | 446.109985 | |
| 2006-01-05 | 444.98999 | 445.119995 | 442.390015 | 443.130005 | 105457000 | 443.130005 | |
| 2006-01-04 | 445.640015 | 446.720001 | 443.179993 | 445.00 | 129841000 | 445.00 | |
| 2006-01-03 | 441.369995 | 445.790009 | 439.940002 | 441.929993 | 119866000 | 441.929993 | |
| 2006-01-02 | 437.549988 | 440.649994 | 437.549988 | 440.519989 | 41662000 | 440.519989 | |
| 2005-12-30 | 440.299988 | 440.450012 | 436.450012 | 436.779999 | 38548600 | 436.779999 | |
| 2005-12-29 | 440.089996 | 441.26001 | 439.959991 | 440.869995 | 44474800 | 440.869995 | |
| 2005-12-28 | 439.059998 | 440.73999 | 438.720001 | 439.100006 | 37730000 | 439.100006 | |
| 2005-12-27 | 439.720001 | 441.109985 | 439.48999 | 440.320007 | 25938400 | 440.320007 | |
| 2005-12-23 | 438.98999 | 440.290009 | 438.440002 | 439.160004 | 38284400 | 439.160004 | |
| 2005-12-22 | 438.059998 | 439.26001 | 437.899994 | 438.450012 | 73924200 | 438.450012 | |
| 2005-12-21 | 435.940002 | 439.410004 | 435.859985 | 438.98999 | 110175000 | 438.98999 | |
| 2005-12-20 | 434.230011 | 435.609985 | 433.269989 | 435.459991 | 88606400 | 435.459991 | |
| 2005-12-19 | 435.390015 | 436.970001 | 434.720001 | 435.309998 | 82482200 | 435.309998 | |
| 2005-12-16 | 432.48999 | 436.730011 | 432.48999 | 436.170013 | 142153400 | 436.170013 | |
| 2005-12-15 | 432.309998 | 432.940002 | 430.98999 | 432.079987 | 100927800 | 432.079987 | |
| 2005-12-14 | 433.660004 | 434.549988 | 430.230011 | 430.950012 | 102146400 | 430.950012 | |
| 2005-12-13 | 432.850006 | 434.130005 | 432.380005 | 433.170013 | 88581600 | 433.170013 | |
| 2005-12-12 | 432.859985 | 434.48999 | 431.869995 | 432.799988 | 88377800 | 432.799988 | |
| 2005-12-09 | 431.399994 | 433.299988 | 430.029999 | 431.130005 | 93421600 | 431.130005 | |
| 2005-12-08 | 429.679993 | 432.230011 | 428.839996 | 432.230011 | 94512400 | 432.230011 | |
| 2005-12-07 | 433.160004 | 436.380005 | 430.950012 | 431.519989 | 134413200 | 431.519989 | |
| 2005-12-06 | 429.410004 | 433.579987 | 428.950012 | 432.670013 | 108583600 | 432.670013 | |
| 2005-12-05 | 429.850006 | 430.779999 | 427.820007 | 428.850006 | 81694800 | 428.850006 | |
| 2005-12-02 | 427.98999 | 430.089996 | 426.410004 | 429.480011 | 109085400 | 429.480011 | |
| 2005-12-01 | 419.720001 | 426.50 | 419.720001 | 426.170013 | 100350400 | 426.170013 | |
| 2005-11-30 | 419.850006 | 420.630005 | 418.450012 | 418.790009 | 116317400 | 418.790009 | |
| 2005-11-29 | 417.459991 | 421.559998 | 416.170013 | 420.329987 | 138475600 | 420.329987 | |
| 2005-11-28 | 419.679993 | 422.059998 | 417.230011 | 417.630005 | 87835800 | 417.630005 | |
| 2005-11-25 | 418.059998 | 418.859985 | 417.420013 | 418.299988 | 52836200 | 418.299988 | |
| 2005-11-24 | 419.519989 | 420.109985 | 416.329987 | 417.839996 | 62262800 | 417.839996 | |
| 2005-11-23 | 419.850006 | 420.079987 | 417.880005 | 419.790009 | 94139600 | 419.790009 | |
| 2005-11-22 | 418.040009 | 418.700012 | 416.929993 | 418.519989 | 87571200 | 418.519989 | |
| 2005-11-21 | 417.480011 | 418.519989 | 415.98999 | 417.549988 | 84161000 | 417.549988 | |
| 2005-11-18 | 415.730011 | 417.660004 | 415.320007 | 416.23999 | 123831400 | 416.23999 | |
| 2005-11-17 | 411.850006 | 414.640015 | 411.850006 | 413.23999 | 116193000 | 413.23999 | |
| 2005-11-16 | 411.899994 | 412.50 | 409.48999 | 410.769989 | 101620400 | 410.769989 | |
| 2005-11-15 | 411.980011 | 413.640015 | 411.140015 | 412.609985 | 103500400 | 412.609985 | |
| 2005-11-14 | 410.089996 | 413.940002 | 409.730011 | 412.029999 | 106248200 | 412.029999 | |
| 2005-11-11 | 409.519989 | 411.059998 | 408.380005 | 410.820007 | 124141400 | 410.820007 | |
| 2005-11-10 | 406.299988 | 407.579987 | 405.399994 | 406.299988 | 135998800 | 406.299988 | |
| 2005-11-09 | 403.440002 | 404.709991 | 401.940002 | 403.890015 | 109613600 | 403.890015 | |
| 2005-11-08 | 401.679993 | 403.619995 | 401.450012 | 402.799988 | 116423200 | 402.799988 | |
| 2005-11-07 | 399.140015 | 402.140015 | 398.50 | 401.140015 | 119370800 | 401.140015 | |
| 2005-11-04 | 399.640015 | 400.700012 | 398.700012 | 399.529999 | 107111000 | 399.529999 | |
| 2005-11-03 | 397.529999 | 400.339996 | 396.529999 | 399.910004 | 147610800 | 399.910004 | |
| 2005-11-02 | 394.029999 | 397.119995 | 393.450012 | 397.119995 | 128868000 | 397.119995 | |
| 2005-11-01 | 394.279999 | 396.170013 | 393.279999 | 394.619995 | 112015600 | 394.619995 | |
| 2005-10-31 | 390.519989 | 394.410004 | 390.25 | 394.160004 | 154336000 | 394.160004 | |
| 2005-10-28 | 384.799988 | 387.079987 | 383.309998 | 385.950012 | 109889400 | 385.950012 | |
| 2005-10-27 | 388.899994 | 389.880005 | 385.459991 | 386.089996 | 155859200 | 386.089996 | |
| 2005-10-26 | 388.850006 | 391.200012 | 388.730011 | 390.709991 | 102630400 | 390.709991 | |
| 2005-10-25 | 391.410004 | 391.559998 | 387.790009 | 388.679993 | 105669000 | 388.679993 | |
| 2005-10-24 | 386.660004 | 389.929993 | 386.299988 | 389.730011 | 85558200 | 389.730011 | |
| 2005-10-21 | 386.359985 | 389.540009 | 384.859985 | 386.079987 | 115139600 | 386.079987 | |
| 2005-10-20 | 392.559998 | 392.600006 | 388.320007 | 389.059998 | 107712200 | 389.059998 | |
| 2005-10-19 | 390.929993 | 391.470001 | 387.059998 | 387.059998 | 161634400 | 387.059998 | |
| 2005-10-18 | 395.950012 | 395.950012 | 393.299988 | 393.920013 | 92202600 | 393.920013 | |
| 2005-10-17 | 395.929993 | 396.450012 | 393.679993 | 394.309998 | 94281000 | 394.309998 | |
| 2005-10-14 | 392.140015 | 395.01001 | 391.040009 | 394.309998 | 126510800 | 394.309998 | |
| 2005-10-13 | 392.709991 | 393.980011 | 389.769989 | 391.369995 | 123090000 | 391.369995 | |
| 2005-10-12 | 396.429993 | 396.429993 | 393.579987 | 393.700012 | 113828200 | 393.700012 | |
| 2005-10-11 | 398.429993 | 400.190002 | 397.429993 | 397.899994 | 95962200 | 397.899994 | |
| 2005-10-10 | 399.890015 | 400.630005 | 397.899994 | 398.269989 | 69730800 | 398.269989 | |
| 2005-10-07 | 398.230011 | 400.589996 | 397.589996 | 398.660004 | 108786200 | 398.660004 | |
| 2005-10-06 | 401.350006 | 401.429993 | 398.420013 | 399.890015 | 161016200 | 399.890015 | |
| 2005-10-05 | 405.690002 | 407.369995 | 404.959991 | 404.959991 | 119172200 | 404.959991 | |
| 2005-10-04 | 407.649994 | 408.899994 | 405.850006 | 408.660004 | 119329400 | 408.660004 | |
| 2005-10-03 | 405.410004 | 407.839996 | 404.350006 | 407.839996 | 140317000 | 407.839996 | |
| 2005-09-30 | 403.440002 | 404.089996 | 402.190002 | 402.98999 | 102598600 | 402.98999 | |
| 2005-09-29 | 402.339996 | 402.420013 | 399.73999 | 400.410004 | 95614400 | 400.410004 | |
| 2005-09-28 | 399.609985 | 402.130005 | 399.609985 | 401.98999 | 113795400 | 401.98999 | |
| 2005-09-27 | 399.290009 | 400.160004 | 397.410004 | 398.130005 | 104274000 | 398.130005 | |
| 2005-09-26 | 396.690002 | 399.690002 | 396.690002 | 399.369995 | 117231800 | 399.369995 | |
| 2005-09-23 | 393.929993 | 394.609985 | 393.230011 | 394.329987 | 103933400 | 394.329987 | |
| 2005-09-22 | 395.549988 | 395.549988 | 392.529999 | 393.609985 | 126753000 | 393.609985 | |
| 2005-09-21 | 398.899994 | 400.170013 | 396.480011 | 396.480011 | 124050400 | 396.480011 | |
| 2005-09-20 | 400.01001 | 401.850006 | 400.01001 | 401.410004 | 117804600 | 401.410004 | |
| 2005-09-19 | 396.890015 | 400.600006 | 396.48999 | 399.160004 | 84987000 | 399.160004 | |
| 2005-09-16 | 394.670013 | 399.140015 | 394.670013 | 398.100006 | 124121400 | 398.100006 | |
| 2005-09-15 | 393.859985 | 396.019989 | 393.059998 | 394.920013 | 110505000 | 394.920013 | |
| 2005-09-14 | 393.329987 | 394.579987 | 393.209991 | 393.899994 | 105296800 | 393.899994 | |
| 2005-09-13 | 395.829987 | 396.089996 | 393.070007 | 393.299988 | 101112000 | 393.299988 | |
| 2005-09-12 | 396.630005 | 397.119995 | 395.230011 | 395.700012 | 118364600 | 395.700012 | |
| 2005-09-09 | 394.529999 | 396.109985 | 394.170013 | 394.910004 | 98359400 | 394.910004 | |
| 2005-09-08 | 394.619995 | 395.100006 | 393.109985 | 393.920013 | 113557800 | 393.920013 | |
| 2005-09-07 | 394.709991 | 395.730011 | 393.519989 | 394.299988 | 170710000 | 394.299988 | |
| 2005-09-06 | 391.549988 | 394.720001 | 391.549988 | 394.149994 | 98352400 | 394.149994 | |
| 2005-09-05 | 388.970001 | 391.459991 | 388.950012 | 391.459991 | 93980000 | 391.459991 | |
| 2005-09-02 | 390.350006 | 391.200012 | 388.059998 | 389.309998 | 96491200 | 389.309998 | |
| 2005-09-01 | 390.700012 | 391.890015 | 389.359985 | 389.880005 | 105341400 | 389.880005 | |
| 2005-08-31 | 386.220001 | 390.190002 | 386.040009 | 389.600006 | 131936400 | 389.600006 | |
| 2005-08-30 | 387.109985 | 388.119995 | 385.890015 | 386.079987 | 89343600 | 386.079987 | |
| 2005-08-29 | 382.570007 | 385.73999 | 382.160004 | 385.649994 | 63150800 | 385.649994 | |
| 2005-08-26 | 386.649994 | 388.459991 | 384.880005 | 385.149994 | 107683200 | 385.149994 | |
| 2005-08-25 | 388.070007 | 388.070007 | 385.959991 | 386.929993 | 100038200 | 386.929993 | |
| 2005-08-24 | 390.75 | 390.829987 | 387.440002 | 389.859985 | 99605000 | 389.859985 | |
| 2005-08-23 | 393.630005 | 393.630005 | 391.619995 | 391.730011 | 81910800 | 391.730011 | |
| 2005-08-22 | 394.880005 | 395.769989 | 393.869995 | 394.670013 | 65042200 | 394.670013 | |
| 2005-08-19 | 391.350006 | 393.98999 | 390.869995 | 393.970001 | 86766600 | 393.970001 | |
| 2005-08-18 | 393.220001 | 393.859985 | 390.359985 | 391.380005 | 90042000 | 391.380005 | |
| 2005-08-17 | 393.329987 | 394.179993 | 391.50 | 393.529999 | 99810200 | 393.529999 | |
| 2005-08-16 | 396.929993 | 397.290009 | 393.609985 | 394.640015 | 86938400 | 394.640015 | |
| 2005-08-15 | 395.369995 | 396.799988 | 394.920013 | 395.660004 | 64800200 | 395.660004 | |
| 2005-08-12 | 399.850006 | 399.899994 | 395.809998 | 396.059998 | 38656600 | 396.059998 | |
| 2005-08-11 | 399.709991 | 401.630005 | 398.579987 | 400.149994 | 132029200 | 400.149994 | |
| 2005-08-10 | 396.649994 | 401.769989 | 396.649994 | 401.570007 | 127126400 | 401.570007 | |
| 2005-08-09 | 391.929993 | 395.920013 | 391.779999 | 395.880005 | 130207800 | 395.880005 | |
| 2005-08-08 | 392.149994 | 392.790009 | 390.700012 | 391.429993 | 82752000 | 391.429993 | |
| 2005-08-05 | 393.119995 | 394.00 | 391.309998 | 391.309998 | 105754600 | 391.309998 | |
| 2005-08-04 | 397.320007 | 397.380005 | 394.170013 | 394.679993 | 122795200 | 394.679993 | |
| 2005-08-03 | 396.859985 | 397.98999 | 395.850006 | 396.920013 | 128795400 | 396.920013 | |
| 2005-08-02 | 396.51001 | 397.98999 | 396.179993 | 397.980011 | 107220800 | 397.980011 | |
| 2005-08-01 | 396.209991 | 397.309998 | 395.450012 | 396.959991 | 93580600 | 396.959991 | |
| 2005-07-29 | 395.859985 | 397.529999 | 394.859985 | 395.769989 | 123305400 | 395.769989 | |
| 2005-07-28 | 395.48999 | 396.399994 | 394.209991 | 394.970001 | 130500800 | 394.970001 | |
| 2005-07-27 | 396.350006 | 397.01001 | 394.630005 | 395.100006 | 191739000 | 395.100006 | |
| 2005-07-26 | 393.890015 | 396.48999 | 393.209991 | 395.549988 | 104185600 | 395.549988 | |
| 2005-07-25 | 395.980011 | 396.019989 | 393.779999 | 394.540009 | 95296600 | 394.540009 | |
| 2005-07-22 | 395.429993 | 396.73999 | 393.320007 | 394.299988 | 107389800 | 394.299988 | |
| 2005-07-21 | 397.279999 | 399.019989 | 393.959991 | 395.929993 | 183576800 | 395.929993 | |
| 2005-07-20 | 396.890015 | 398.399994 | 393.910004 | 395.579987 | 211335600 | 395.579987 | |
| 2005-07-19 | 393.459991 | 397.929993 | 393.440002 | 396.959991 | 291485400 | 396.959991 | |
| 2005-07-18 | 392.679993 | 395.230011 | 392.209991 | 392.880005 | 171779200 | 392.880005 | |
| 2005-07-15 | 393.420013 | 394.75 | 392.529999 | 393.679993 | 126227600 | 393.679993 | |
| 2005-07-14 | 392.519989 | 395.329987 | 392.429993 | 393.720001 | 148725800 | 393.720001 | |
| 2005-07-13 | 389.76001 | 391.910004 | 389.700012 | 391.910004 | 137252400 | 391.910004 | |
| 2005-07-12 | 390.660004 | 391.00 | 388.100006 | 389.350006 | 106773800 | 389.350006 | |
| 2005-07-11 | 389.929993 | 391.640015 | 389.730011 | 390.929993 | 116447200 | 390.929993 | |
| 2005-07-08 | 387.579987 | 388.660004 | 386.459991 | 388.600006 | 108860600 | 388.600006 | |
| 2005-07-07 | 389.190002 | 389.269989 | 375.160004 | 383.799988 | 224876000 | 383.799988 | |
| 2005-07-06 | 390.51001 | 391.440002 | 389.440002 | 390.329987 | 103547200 | 390.329987 | |
| 2005-07-05 | 389.75 | 390.170013 | 386.679993 | 389.109985 | 99555000 | 389.109985 | |
| 2005-07-04 | 388.089996 | 390.00 | 387.549988 | 389.839996 | 59248000 | 389.839996 | |
| 2005-07-01 | 382.850006 | 388.26001 | 382.720001 | 388.26001 | 122823600 | 388.26001 | |
| 2005-06-30 | 383.089996 | 385.440002 | 382.480011 | 383.829987 | 120126600 | 383.829987 | |
| 2005-06-29 | 382.910004 | 384.549988 | 381.690002 | 383.339996 | 114854600 | 383.339996 | |
| 2005-06-28 | 377.910004 | 381.839996 | 377.769989 | 381.839996 | 127976200 | 381.839996 | |
| 2005-06-27 | 378.160004 | 378.200012 | 375.769989 | 377.269989 | 112483600 | 377.269989 | |
| 2005-06-24 | 379.769989 | 380.769989 | 379.269989 | 379.970001 | 124700800 | 379.970001 | |
| 2005-06-23 | 383.160004 | 383.970001 | 381.50 | 383.200012 | 91848000 | 383.200012 | |
| 2005-06-22 | 381.48999 | 384.179993 | 381.00 | 382.359985 | 108485000 | 382.359985 | |
| 2005-06-21 | 380.079987 | 381.589996 | 379.73999 | 381.390015 | 92009800 | 381.390015 | |
| 2005-06-20 | 380.220001 | 380.299988 | 377.290009 | 379.049988 | 88589200 | 379.049988 | |
| 2005-06-17 | 379.470001 | 382.309998 | 378.929993 | 380.269989 | 144545000 | 380.269989 | |
| 2005-06-16 | 377.570007 | 379.829987 | 377.570007 | 378.950012 | 127012200 | 378.950012 | |
| 2005-06-15 | 377.950012 | 378.950012 | 375.200012 | 375.820007 | 146390000 | 375.820007 | |
| 2005-06-14 | 376.709991 | 377.690002 | 376.019989 | 377.690002 | 128687400 | 377.690002 | |
| 2005-06-13 | 375.679993 | 377.579987 | 375.220001 | 377.450012 | 91599400 | 377.450012 | |
| 2005-06-10 | 374.570007 | 377.130005 | 374.570007 | 376.089996 | 105185000 | 376.089996 | |
| 2005-06-09 | 372.269989 | 373.380005 | 370.980011 | 373.350006 | 93735200 | 373.350006 | |
| 2005-06-08 | 371.959991 | 373.290009 | 371.420013 | 372.799988 | 124407400 | 372.799988 | |
| 2005-06-07 | 369.920013 | 373.00 | 369.839996 | 372.459991 | 96566600 | 372.459991 | |
| 2005-06-06 | 371.23999 | 371.700012 | 368.059998 | 368.769989 | 69504200 | 368.769989 | |
| 2005-06-03 | 372.609985 | 373.390015 | 370.48999 | 371.519989 | 87166600 | 371.519989 | |
| 2005-06-02 | 371.179993 | 372.600006 | 370.660004 | 372.399994 | 108555400 | 372.399994 | |
| 2005-06-01 | 365.779999 | 371.519989 | 365.519989 | 371.519989 | 124425200 | 371.519989 | |
| 2005-05-31 | 368.559998 | 368.559998 | 364.679993 | 364.679993 | 141239400 | 364.679993 | |
| 2005-05-30 | 367.059998 | 368.459991 | 365.890015 | 368.420013 | 44006400 | 368.420013 | |
| 2005-05-27 | 367.73999 | 368.390015 | 366.059998 | 366.940002 | 74352000 | 366.940002 | |
| 2005-05-26 | 366.420013 | 369.670013 | 366.269989 | 368.26001 | 83484600 | 368.26001 | |
| 2005-05-25 | 365.049988 | 366.470001 | 364.450012 | 366.040009 | 95383800 | 366.040009 | |
| 2005-05-24 | 365.959991 | 366.26001 | 363.769989 | 365.100006 | 105245200 | 365.100006 | |
| 2005-05-23 | 365.230011 | 366.070007 | 364.380005 | 366.070007 | 94125400 | 366.070007 | |
| 2005-05-20 | 363.339996 | 365.209991 | 362.480011 | 363.880005 | 127273400 | 363.880005 | |
| 2005-05-19 | 361.559998 | 363.570007 | 361.540009 | 363.209991 | 123776200 | 363.209991 | |
| 2005-05-18 | 357.149994 | 360.98999 | 356.869995 | 360.98999 | 173486400 | 360.98999 | |
| 2005-05-17 | 356.079987 | 356.100006 | 354.390015 | 355.350006 | 80628400 | 355.350006 | |
| 2005-05-16 | 355.119995 | 355.579987 | 353.940002 | 354.839996 | 61952000 | 354.839996 | |
| 2005-05-13 | 354.149994 | 355.51001 | 353.350006 | 355.51001 | 111802200 | 355.51001 | |
| 2005-05-12 | 353.890015 | 355.570007 | 353.890015 | 354.920013 | 137191800 | 354.920013 | |
| 2005-05-11 | 353.600006 | 355.109985 | 352.429993 | 352.779999 | 131039200 | 352.779999 | |
| 2005-05-10 | 356.660004 | 357.369995 | 353.420013 | 354.040009 | 157195200 | 354.040009 | |
| 2005-05-09 | 356.709991 | 356.73999 | 354.950012 | 355.929993 | 100766800 | 355.929993 | |
| 2005-05-06 | 356.519989 | 357.019989 | 353.920013 | 356.649994 | 108906400 | 356.649994 | |
| 2005-05-05 | 352.700012 | 355.410004 | 352.440002 | 354.779999 | 92094200 | 354.779999 | |
| 2005-05-04 | 349.779999 | 351.200012 | 348.51001 | 351.179993 | 131032800 | 351.179993 | |
| 2005-05-03 | 349.570007 | 349.880005 | 347.799988 | 349.079987 | 139372400 | 349.079987 | |
| 2005-05-02 | 348.700012 | 351.089996 | 348.369995 | 348.369995 | 136497600 | 348.369995 | |
| 2005-04-29 | 346.01001 | 349.700012 | 345.920013 | 348.200012 | 158727600 | 348.200012 | |
| 2005-04-28 | 350.920013 | 351.269989 | 345.549988 | 346.950012 | 157057000 | 346.950012 | |
| 2005-04-27 | 355.730011 | 355.730011 | 349.369995 | 350.529999 | 134417600 | 350.529999 | |
| 2005-04-26 | 357.279999 | 357.540009 | 355.089996 | 356.190002 | 135117400 | 356.190002 | |
| 2005-04-25 | 355.329987 | 357.470001 | 354.230011 | 357.100006 | 135962400 | 357.100006 | |
| 2005-04-22 | 356.679993 | 357.079987 | 355.130005 | 356.179993 | 118971000 | 356.179993 | |
| 2005-04-21 | 352.070007 | 355.160004 | 352.040009 | 353.26001 | 124892600 | 353.26001 | |
| 2005-04-20 | 358.100006 | 358.540009 | 353.51001 | 353.890015 | 166104200 | 353.890015 | |
| 2005-04-19 | 357.410004 | 357.970001 | 355.76001 | 356.649994 | 134256200 | 356.649994 | |
| 2005-04-18 | 356.929993 | 358.600006 | 355.390015 | 355.880005 | 198206800 | 355.880005 | |
| 2005-04-15 | 365.809998 | 366.559998 | 364.25 | 364.26001 | 156632800 | 364.26001 | |
| 2005-04-14 | 368.630005 | 370.109985 | 368.23999 | 368.899994 | 113955600 | 368.899994 | |
| 2005-04-13 | 371.140015 | 372.429993 | 370.440002 | 370.679993 | 126575600 | 370.679993 | |
| 2005-04-12 | 372.799988 | 372.859985 | 369.269989 | 370.309998 | 93978000 | 370.309998 | |
| 2005-04-11 | 372.200012 | 373.369995 | 371.859985 | 372.329987 | 90427000 | 372.329987 | |
| 2005-04-08 | 373.709991 | 374.26001 | 373.049988 | 373.609985 | 110162400 | 373.609985 | |
| 2005-04-07 | 370.609985 | 373.220001 | 370.609985 | 372.790009 | 111257200 | 372.790009 | |
| 2005-04-06 | 369.609985 | 371.170013 | 369.609985 | 371.170013 | 91454200 | 371.170013 | |
| 2005-04-05 | 368.709991 | 369.380005 | 368.029999 | 369.070007 | 78595200 | 369.070007 | |
| 2005-04-04 | 368.649994 | 368.649994 | 365.220001 | 366.910004 | 105555000 | 366.910004 | |
| 2005-04-01 | 370.089996 | 371.440002 | 368.200012 | 368.200012 | 113886000 | 368.200012 | |
| 2005-03-31 | 371.369995 | 371.480011 | 369.429993 | 369.559998 | 133666200 | 369.559998 | |
| 2005-03-30 | 368.339996 | 369.910004 | 368.149994 | 368.980011 | 148769600 | 368.980011 | |
| 2005-03-29 | 370.089996 | 371.679993 | 368.869995 | 371.470001 | 86694600 | 371.470001 | |
| 2005-03-24 | 369.209991 | 372.450012 | 368.839996 | 371.619995 | 94803600 | 371.619995 | |
| 2005-03-23 | 366.769989 | 369.130005 | 366.589996 | 369.059998 | 139101600 | 369.059998 | |
| 2005-03-22 | 369.920013 | 370.109985 | 367.200012 | 369.670013 | 116578200 | 369.670013 | |
| 2005-03-21 | 369.589996 | 370.98999 | 368.950012 | 369.059998 | 50673600 | 369.059998 | |
| 2005-03-18 | 368.790009 | 370.630005 | 366.50 | 369.839996 | 117799800 | 369.839996 | |
| 2005-03-17 | 368.190002 | 369.190002 | 367.369995 | 368.359985 | 120461800 | 368.359985 | |
| 2005-03-16 | 373.160004 | 373.190002 | 368.230011 | 368.369995 | 131283200 | 368.369995 | |
| 2005-03-15 | 372.700012 | 374.029999 | 372.619995 | 373.880005 | 76072800 | 373.880005 | |
| 2005-03-14 | 371.470001 | 372.549988 | 370.839996 | 372.160004 | 64621600 | 372.160004 | |
| 2005-03-11 | 374.23999 | 374.579987 | 372.01001 | 372.149994 | 90672400 | 372.149994 | |
| 2005-03-10 | 373.519989 | 374.440002 | 372.600006 | 372.600006 | 121397200 | 372.600006 | |
| 2005-03-09 | 377.820007 | 379.070007 | 375.589996 | 376.320007 | 103812400 | 376.320007 | |
| 2005-03-08 | 378.869995 | 379.029999 | 377.029999 | 377.679993 | 114255200 | 377.679993 | |
| 2005-03-07 | 379.160004 | 380.190002 | 378.890015 | 379.76001 | 101325600 | 379.76001 | |
| 2005-03-04 | 376.910004 | 378.649994 | 376.079987 | 378.649994 | 119748800 | 378.649994 | |
| 2005-03-03 | 374.519989 | 376.899994 | 374.48999 | 376.160004 | 149655800 | 376.160004 | |
| 2005-03-02 | 375.880005 | 376.269989 | 374.23999 | 376.269989 | 146398000 | 376.269989 | |
| 2005-03-01 | 373.51001 | 376.190002 | 373.450012 | 375.709991 | 243224600 | 375.709991 | |
| 2005-02-28 | 375.75 | 377.019989 | 374.369995 | 374.369995 | 121447200 | 374.369995 | |
| 2005-02-25 | 372.399994 | 374.649994 | 372.399994 | 374.559998 | 105526600 | 374.559998 | |
| 2005-02-24 | 370.869995 | 371.200012 | 369.910004 | 370.290009 | 132356000 | 370.290009 | |
| 2005-02-23 | 369.579987 | 371.079987 | 368.670013 | 370.679993 | 127523400 | 370.679993 | |
| 2005-02-22 | 373.709991 | 374.429993 | 370.410004 | 373.130005 | 132209400 | 373.130005 | |
| 2005-02-21 | 375.950012 | 376.140015 | 373.899994 | 374.98999 | 49307600 | 374.98999 | |
| 2005-02-18 | 373.429993 | 375.839996 | 373.369995 | 375.470001 | 122136200 | 375.470001 | |
| 2005-02-17 | 373.109985 | 375.329987 | 372.910004 | 373.980011 | 137783000 | 373.980011 | |
| 2005-02-16 | 373.649994 | 373.649994 | 370.910004 | 372.519989 | 114082600 | 372.519989 | |
| 2005-02-15 | 371.73999 | 374.339996 | 371.609985 | 373.809998 | 107940600 | 373.809998 | |
| 2005-02-14 | 370.98999 | 371.929993 | 370.720001 | 371.799988 | 84933200 | 371.799988 | |
| 2005-02-11 | 368.790009 | 371.049988 | 368.149994 | 371.049988 | 92608400 | 371.049988 | |
| 2005-02-10 | 368.130005 | 368.929993 | 367.059998 | 367.480011 | 111143000 | 367.480011 | |
| 2005-02-09 | 368.929993 | 369.940002 | 367.519989 | 368.359985 | 108040800 | 368.359985 | |
| 2005-02-08 | 368.76001 | 369.290009 | 367.670013 | 369.100006 | 104173800 | 369.100006 | |
| 2005-02-07 | 369.089996 | 369.589996 | 367.829987 | 369.130005 | 116481000 | 369.130005 | |
| 2005-02-04 | 364.369995 | 367.679993 | 364.369995 | 367.320007 | 118170400 | 367.320007 | |
| 2005-02-03 | 364.269989 | 365.480011 | 363.529999 | 364.829987 | 120640000 | 364.829987 | |
| 2005-02-02 | 365.149994 | 365.920013 | 364.23999 | 365.459991 | 151631400 | 365.459991 | |
| 2005-02-01 | 360.720001 | 364.410004 | 360.079987 | 364.410004 | 131308800 | 364.410004 | |
| 2005-01-31 | 358.369995 | 360.420013 | 358.369995 | 360.420013 | 102406200 | 360.420013 | |
| 2005-01-28 | 358.850006 | 359.480011 | 356.570007 | 357.019989 | 96572400 | 357.019989 | |
| 2005-01-27 | 357.980011 | 358.570007 | 356.619995 | 358.570007 | 129213200 | 358.570007 | |
| 2005-01-26 | 357.019989 | 357.51001 | 356.130005 | 356.51001 | 118476800 | 356.51001 | |
| 2005-01-25 | 352.880005 | 356.51001 | 352.839996 | 356.359985 | 111161200 | 356.359985 | |
| 2005-01-24 | 352.230011 | 353.76001 | 351.420013 | 353.559998 | 99872000 | 353.559998 | |
| 2005-01-21 | 352.410004 | 353.98999 | 351.98999 | 353.549988 | 90080800 | 353.549988 | |
| 2005-01-20 | 352.269989 | 353.200012 | 351.200012 | 352.75 | 21645800 | 352.75 | |
| 2005-01-19 | 354.380005 | 355.890015 | 353.670013 | 353.940002 | 155547000 | 353.940002 | |
| 2005-01-18 | 354.660004 | 354.700012 | 352.519989 | 354.220001 | 111605600 | 354.220001 | |
| 2005-01-17 | 353.320007 | 354.570007 | 353.320007 | 354.23999 | 89096600 | 354.23999 | |
| 2005-01-14 | 349.619995 | 352.970001 | 349.450012 | 352.730011 | 164100600 | 352.730011 | |
| 2005-01-13 | 352.059998 | 352.529999 | 349.76001 | 351.089996 | 124490600 | 351.089996 | |
| 2005-01-12 | 352.519989 | 353.140015 | 349.029999 | 350.100006 | 119159800 | 350.100006 | |
| 2005-01-11 | 354.899994 | 355.600006 | 351.660004 | 352.380005 | 118370600 | 352.380005 | |
| 2005-01-10 | 354.380005 | 355.390015 | 353.390015 | 355.130005 | 89715800 | 355.130005 | |
| 2005-01-07 | 352.920013 | 355.049988 | 352.230011 | 354.459991 | 125490400 | 354.459991 | |
| 2005-01-06 | 350.25 | 353.640015 | 350.170013 | 353.600006 | 111754000 | 353.600006 | |
| 2005-01-05 | 350.350006 | 352.01001 | 349.959991 | 350.160004 | 99853200 | 350.160004 | |
| 2005-01-04 | 350.709991 | 353.720001 | 350.660004 | 352.679993 | 94935800 | 352.679993 | |
| 2005-01-03 | 348.220001 | 351.910004 | 347.700012 | 351.910004 | 90940400 | 351.910004 |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| <!DOCTYPE html> | |
| <meta charset="utf-8"> | |
| <style> | |
| body { | |
| font: 10px sans-serif; | |
| } | |
| .axis path, | |
| .axis line, | |
| .tick line { | |
| fill: none; | |
| stroke: none; | |
| shape-rendering: crispEdges; | |
| } | |
| .linegroup { | |
| pointer-events: all; | |
| } | |
| .tick text { | |
| fill: #999; | |
| } | |
| circle { | |
| fill: none; | |
| stroke-width: 1.5px; | |
| } | |
| .circle-min { | |
| stroke: #fd8d3c; | |
| } | |
| .circle-max { | |
| stroke: #74c476; | |
| } | |
| .circle-avg { | |
| stroke: #d9d9d9; | |
| } | |
| .circle-last { | |
| stroke: #3182bd; | |
| } | |
| .line-zero { | |
| stroke-width: 1px; | |
| stroke: #ccc; | |
| stroke-dasharray: 5px, 5px; | |
| } | |
| </style> | |
| <body></body> | |
| <script src="https://cdnjs.cloudflare.com/ajax/libs/d3/3.5.5/d3.min.js"></script> | |
| <script src="https://cdnjs.cloudflare.com/ajax/libs/moment.js/2.10.6/moment.min.js"></script> | |
| <script> | |
| var margin = {top: 30, right: 5, bottom: 20, left: 35}, | |
| width = 300 - margin.left - margin.right, | |
| height = 260 - margin.bottom - margin.top; | |
| var x = d3.scale.linear() | |
| .range([0, width]); | |
| var y = d3.scale.linear() | |
| .range([height, 0]); | |
| d3.csv("aex.csv", function(error, data){ | |
| if (error) throw error; | |
| data.forEach(function(d) { | |
| d.date = moment(d.Date); | |
| d.close = +d.Close; | |
| }); | |
| data.sort(function(a,b) { return a.date - b.date; }); | |
| // Nest data by month and year | |
| var months = d3.nest() | |
| .key(function(d) { return d.date.month(); }) | |
| .key(function(d) { return d.date.year(); }) | |
| .rollup(function(d) { | |
| return { | |
| "min": d3.min(d, function(s) { return (s.close / d[0].close - 1) * 100; }), | |
| "max": d3.max(d, function(s) { return (s.close / d[0].close - 1) * 100; }), | |
| "avg": d3.mean(d, function(s) { return (s.close / d[0].close - 1) * 100; }), | |
| "last": (d[d.length - 1].close / d[0].close - 1) * 100 }; | |
| }) | |
| .entries(data); | |
| var svg = d3.select("body").selectAll("svg") | |
| .data(months) | |
| .enter().append("svg") | |
| .attr("width", width + margin.left + margin.right) | |
| .attr("height", height + margin.top + margin.bottom) | |
| .append("g") | |
| .attr("transform", "translate(" + margin.left + "," + margin.top + ")"); | |
| x.domain([ | |
| d3.min(months, function(s) { return d3.min(s.values, function(d) { return d.values.min; }); }), | |
| d3.max(months, function(s) { return d3.max(s.values, function(d) { return d.values.max; }); }) | |
| ]); | |
| y.domain([ | |
| d3.min(months, function(s) { return d3.min(s.values, function(d) { return d.key; }); }), | |
| d3.max(months, function(s) { return d3.max(s.values, function(d) { return d.key; }); }) | |
| ]); | |
| svg.append("g") | |
| .attr("class", "x axis") | |
| .attr("transform", "translate(0," + height + ")") | |
| .call(d3.svg.axis() | |
| .scale(x) | |
| .orient("bottom") | |
| .ticks(5)); | |
| svg.append("g") | |
| .attr("class", "y axis") | |
| .attr("transform", "translate(0," + 0 + ")") | |
| .call(d3.svg.axis() | |
| .scale(y) | |
| .orient("left") | |
| .tickFormat(d3.format("d"))); | |
| displayLabels(); | |
| svg.append("text") | |
| .attr("transform", "translate(" + x(0) +", 0)") | |
| .attr("y", -15) | |
| .attr("dy", "0.35em") | |
| .attr("text-anchor", "middle") | |
| .text(function(d){ return +d.key + 1; }); | |
| svg.append("line") | |
| .attr("class", "line-zero") | |
| .attr("y1", function(d) { return y.range()[0]; }) | |
| .attr("y2", function(d) { return y.range()[1]; }) | |
| .attr("x1", function(d) { return x(0); }) | |
| .attr("x2", function(d) { return x(0); }); | |
| var linegroup = svg.selectAll(".line") | |
| .data(function(d) { return d.values; }) | |
| .enter().append("g") | |
| .attr("class", function(d) { return "linegroup line-" + d.key; }) | |
| .attr("transform", function(d,i) { return "translate(0," + y(d.key) +")" }); | |
| linegroup.append("rect") | |
| .style("visibility", "hidden") | |
| .attr("x", 0) | |
| .attr("y", -5) | |
| .attr("width", width) | |
| .attr("height", 20) | |
| .on("mouseover", function(d) { mouseover(d.key); }) | |
| .on("mouseout", function(d) { mouseout(d.key); }); | |
| linegroup.append("circle") | |
| .attr("class", "circle-min") | |
| .attr("cx", function(d) { return x(d.values.min); }) | |
| .attr("cy", 0) | |
| .attr("r", 3); | |
| linegroup.append("circle") | |
| .attr("class", "circle-max") | |
| .attr("cx", function(d) { return x(d.values.max); }) | |
| .attr("cy", 0) | |
| .attr("r", 3); | |
| linegroup.append("circle") | |
| .attr("class", "circle-avg") | |
| .attr("cx", function(d) { return x(d.values.avg); }) | |
| .attr("cy", 0) | |
| .attr("r", 3); | |
| linegroup.append("circle") | |
| .attr("class", "circle-last") | |
| .attr("cx", function(d) { return x(d.values.last); }) | |
| .attr("cy", 0) | |
| .attr("r", 3); | |
| }); | |
| function mouseover(key) { | |
| d3.selectAll(".linegroup").style("opacity", 0.3); | |
| d3.selectAll(".line-"+ key).style("opacity", 1.0); | |
| } | |
| function mouseout(key) { | |
| d3.selectAll(".linegroup").style("opacity", 1.0); | |
| } | |
| function displayLabels() { | |
| var num = Math.floor(window.innerWidth / (width + margin.left + margin.right)); | |
| d3.selectAll(".y.axis").attr("opacity", function(d,i) { if (i % num !== 0) return 0; else return 1.0; }) | |
| } | |
| d3.select(window).on("resize", displayLabels); | |
| d3.select(self.frameElement).style("height", (height + margin.top + margin.bottom) + "px"); | |
| </script> |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment