Date | Market Price | NAV | Premium/Discount | Daily Volume | Average 30-Day Volume |
---|---|---|---|---|---|
12/27/2004 | $100.00 | N/A | N/A | 7,200 | 7,200 |
12/28/2004 | $100.35 | N/A | N/A | 4,760 | 5,980 |
12/29/2004 | $100.00 | N/A | N/A | 4,960 | 5,640 |
12/30/2004 | $100.30 | $95.35 | 5.19% | 7,620 | 6,135 |
12/31/2004 | $100.05 | $95.35 | 4.93% | 6,940 | 6,296 |
1/3/2005 | $100.45 | N/A | N/A | 4,060 | 5,923 |
1/4/2005 | $100.65 | N/A | N/A | 2,240 | 5,397 |
1/5/2005 | $101.00 | N/A | N/A | 5,180 | 5,370 |
1/6/2005 | $100.90 | $95.35 | 5.82% | 11,180 | 6,015 |
1/7/2005 | $100.50 | N/A | N/A | 2,960 | 5,710 |
1/10/2005 | $100.50 | N/A | N/A | 2,840 | 5,449 |
1/11/2005 | $100.40 | N/A | N/A | 2,800 | 5,228 |
1/12/2005 | $100.90 | N/A | N/A | 4,580 | 5,178 |
1/13/2005 | $101.20 | $96.35 | 5.03% | 6,160 | 5,248 |
1/14/2005 | $100.80 | N/A | N/A | 3,120 | 5,106 |
1/18/2005 | $100.90 | N/A | N/A | 7,400 | 5,250 |
1/19/2005 | $102.20 | N/A | N/A | 6,640 | 5,331 |
1/20/2005 | $102.50 | $97.10 | 5.56% | 8,320 | 5,497 |
1/21/2005 | $102.00 | N/A | N/A | 4,120 | 5,425 |
1/24/2005 | $99.75 | N/A | N/A | 63,720 | 8,340 |
1/25/2005 | $99.70 | N/A | N/A | 4,940 | 8,178 |
1/26/2005 | $99.95 | N/A | N/A | 19,580 | 8,696 |
1/27/2005 | $99.60 | $98.00 | 1.63% | 12,400 | 8,857 |
1/28/2005 | $99.75 | N/A | N/A | 5,960 | 8,736 |
1/31/2005 | $99.85 | $98.75 | 1.11% | 5,980 | 8,626 |
2/1/2005 | $99.95 | N/A | N/A | 7,040 | 8,565 |
2/2/2005 | $99.85 | N/A | N/A | 6,480 | 8,488 |
2/3/2005 | $99.95 | $99.30 | 0.65% | 6,920 | 8,432 |
2/4/2005 | $100.45 | N/A | N/A | 7,360 | 8,395 |
2/7/2005 | $100.25 | N/A | N/A | 7,060 | 8,350 |
2/8/2005 | $100.25 | N/A | N/A | 6,520 | 8,328 |
2/9/2005 | $101.25 | N/A | N/A | 7,260 | 8,411 |
2/10/2005 | $100.80 | $98.60 | 2.23% | 8,880 | 8,542 |
2/11/2005 | $101.00 | N/A | N/A | 12,000 | 8,688 |
2/14/2005 | $100.25 | N/A | N/A | 13,060 | 8,892 |
2/15/2005 | $101.25 | N/A | N/A | 7,280 | 8,999 |
2/16/2005 | $101.15 | N/A | N/A | 5,860 | 9,120 |
2/17/2005 | $100.95 | $99.20 | 1.76% | 8,300 | 9,224 |
2/18/2005 | $99.80 | N/A | N/A | 7,240 | 9,092 |
2/22/2005 | $99.80 | N/A | N/A | 9,840 | 9,322 |
2/23/2005 | $99.90 | N/A | N/A | 7,840 | 9,488 |
2/24/2005 | $99.85 | $99.05 | 0.81% | 6,800 | 9,622 |
2/25/2005 | $100.20 | N/A | N/A | 11,900 | 9,866 |
2/28/2005 | $99.55 | $99.50 | 0.05% | 3,460 | 9,776 |
3/1/2005 | $100.00 | N/A | N/A | 6,400 | 9,885 |
3/2/2005 | $100.10 | N/A | N/A | 5,500 | 9,822 |
3/3/2005 | $99.85 | $100.10 | -0.25% | 9,240 | 9,908 |
3/4/2005 | $100.50 | N/A | N/A | 6,400 | 9,844 |
3/7/2005 | $100.90 | N/A | N/A | 6,220 | 9,914 |
3/8/2005 | $100.30 | N/A | N/A | 8,580 | 8,076 |
3/9/2005 | $101.25 | N/A | N/A | 9,240 | 8,220 |
3/10/2005 | $99.80 | $99.25 | 0.55% | 10,300 | 7,910 |
3/11/2005 | $99.85 | N/A | N/A | 7,500 | 7,747 |
3/14/2005 | $100.05 | N/A | N/A | 4,460 | 7,697 |
3/15/2005 | $100.15 | N/A | N/A | 6,540 | 7,716 |
3/16/2005 | $100.40 | N/A | N/A | 5,040 | 7,649 |
3/17/2005 | $100.35 | $99.40 | 0.96% | 10,920 | 7,797 |
3/18/2005 | $101.25 | N/A | N/A | 4,760 | 7,725 |
3/21/2005 | $99.85 | N/A | N/A | 8,060 | 7,748 |
3/22/2005 | $100.10 | N/A | N/A | 4,120 | 7,650 |
3/23/2005 | $99.00 | N/A | N/A | 6,860 | 7,662 |
3/24/2005 | $98.50 | $97.15 | 1.39% | 7,620 | 7,674 |
3/28/2005 | $95.70 | N/A | N/A | 7,600 | 7,631 |
3/29/2005 | $97.45 | N/A | N/A | 3,460 | 7,346 |
3/30/2005 | $96.50 | N/A | N/A | 4,560 | 7,063 |
3/31/2005 | $99.00 | $98.05 | 0.97% | 4,320 | 6,964 |
4/1/2005 | $97.00 | N/A | N/A | 5,820 | 6,963 |
4/4/2005 | $97.25 | N/A | N/A | 8,800 | 6,980 |
4/5/2005 | $100.00 | N/A | N/A | 5,900 | 6,935 |
4/6/2005 | $100.05 | N/A | N/A | 4,680 | 6,763 |
4/7/2005 | $100.75 | $98.20 | 2.60% | 14,400 | 6,982 |
4/8/2005 | $101.60 | N/A | N/A | 7,940 | 7,020 |
4/11/2005 | $101.60 | N/A | N/A | 10,220 | 6,964 |
4/12/2005 | $100.35 | N/A | N/A | 8,040 | 7,116 |
4/13/2005 | $98.70 | N/A | N/A | 6,120 | 7,107 |
4/14/2005 | $97.25 | $95.40 | 1.94% | 4,820 | 7,084 |
4/15/2005 | $98.10 | N/A | N/A | 6,060 | 6,978 |
4/18/2005 | $99.20 | N/A | N/A | 8,160 | 7,037 |
4/19/2005 | $99.40 | N/A | N/A | 7,480 | 7,079 |
4/20/2005 | $99.25 | N/A | N/A | 4,680 | 6,949 |
4/21/2005 | $97.75 | $98.00 | -0.26% | 6,100 | 6,844 |
4/22/2005 | $98.25 | N/A | N/A | 5,600 | 6,688 |
4/25/2005 | $99.50 | N/A | N/A | 14,940 | 6,936 |
4/26/2005 | $99.70 | N/A | N/A | 12,440 | 7,202 |
4/27/2005 | $99.90 | N/A | N/A | 12,560 | 7,402 |
4/28/2005 | $99.50 | $97.60 | 1.95% | 3,320 | 7,345 |
4/29/2005 | $99.65 | $98.15 | 1.53% | 2,740 | 7,072 |
5/2/2005 | $99.70 | N/A | N/A | 6,160 | 7,119 |
5/3/2005 | $99.50 | N/A | N/A | 5,920 | 7,048 |
5/4/2005 | $99.95 | N/A | N/A | 7,400 | 7,157 |
5/5/2005 | $99.30 | $98.10 | 1.22% | 3,440 | 7,043 |
5/6/2005 | $98.95 | N/A | N/A | 5,600 | 6,976 |
5/9/2005 | $98.25 | N/A | N/A | 7,880 | 6,985 |
5/10/2005 | $98.75 | N/A | N/A | 6,700 | 7,093 |
5/11/2005 | $99.05 | N/A | N/A | 7,180 | 7,180 |
5/12/2005 | $99.20 | $97.65 | 1.59% | 6,100 | 7,240 |
5/13/2005 | $98.50 | N/A | N/A | 7,060 | 7,281 |
5/16/2005 | $98.00 | N/A | N/A | 8,200 | 7,261 |
5/17/2005 | $95.95 | N/A | N/A | 10,520 | 7,415 |
5/18/2005 | $96.75 | N/A | N/A | 7,860 | 7,521 |
5/19/2005 | $95.10 | $97.95 | -2.91% | 10,480 | 7,390 |
5/20/2005 | $95.50 | N/A | N/A | 11,920 | 7,523 |
5/23/2005 | $96.20 | N/A | N/A | 7,800 | 7,442 |
5/24/2005 | $94.10 | N/A | N/A | 12,000 | 7,574 |
5/25/2005 | $94.25 | N/A | N/A | 14,440 | 7,852 |
5/26/2005 | $96.40 | $98.50 | -2.13% | 9,840 | 8,019 |
5/27/2005 | $96.00 | N/A | N/A | 4,060 | 7,952 |
5/31/2005 | $96.50 | $98.70 | -2.23% | 6,280 | 7,890 |
6/1/2005 | $98.50 | N/A | N/A | 7,220 | 7,881 |
6/2/2005 | $98.75 | $99.85 | -1.10% | 2,180 | 7,798 |
6/3/2005 | $97.30 | N/A | N/A | 8,580 | 7,880 |
6/6/2005 | $99.35 | N/A | N/A | 6,800 | 7,920 |
6/7/2005 | $98.25 | N/A | N/A | 6,120 | 7,626 |
6/8/2005 | $99.00 | N/A | N/A | 8,020 | 7,479 |
6/9/2005 | $98.85 | $100.25 | -1.40% | 6,200 | 7,267 |
6/10/2005 | $98.50 | N/A | N/A | 4,660 | 7,312 |
6/13/2005 | $99.85 | N/A | N/A | 5,660 | 7,409 |
6/14/2005 | $99.40 | N/A | N/A | 7,920 | 7,468 |
6/15/2005 | $99.95 | N/A | N/A | 8,760 | 7,562 |
6/16/2005 | $99.25 | $101.50 | -2.22% | 7,740 | 7,574 |
6/17/2005 | $99.90 | N/A | N/A | 6,720 | 7,683 |
6/20/2005 | $99.25 | N/A | N/A | 5,020 | 7,664 |
6/21/2005 | $99.65 | N/A | N/A | 8,120 | 7,672 |
6/22/2005 | $99.95 | N/A | N/A | 7,520 | 7,699 |
6/23/2005 | $99.60 | $101.40 | -1.78% | 12,660 | 7,882 |
6/24/2005 | $99.00 | N/A | N/A | 7,220 | 7,919 |
6/27/2005 | $98.10 | N/A | N/A | 15,400 | 8,197 |
6/28/2005 | $98.50 | N/A | N/A | 6,860 | 8,152 |
6/29/2005 | $99.70 | N/A | N/A | 10,740 | 8,160 |
6/30/2005 | $98.85 | $101.90 | -2.99% | 3,920 | 8,028 |
7/1/2005 | $98.85 | N/A | N/A | 8,540 | 7,964 |
7/5/2005 | $99.75 | N/A | N/A | 6,160 | 7,772 |
7/6/2005 | $99.95 | N/A | N/A | 6,000 | 7,712 |
7/7/2005 | $99.60 | $103.40 | -3.68% | 5,880 | 7,508 |
7/8/2005 | $100.10 | N/A | N/A | 11,260 | 7,402 |
7/11/2005 | $99.95 | N/A | N/A | 7,260 | 7,316 |
7/12/2005 | $100.50 | N/A | N/A | 10,180 | 7,520 |
7/13/2005 | $99.75 | N/A | N/A | 14,080 | 7,780 |
7/14/2005 | $99.55 | $102.80 | -3.16% | 8,800 | 7,832 |
7/15/2005 | $99.70 | N/A | N/A | 12,120 | 8,164 |
7/18/2005 | $100.35 | N/A | N/A | 14,520 | 8,362 |
7/19/2005 | $100.35 | N/A | N/A | 14,660 | 8,624 |
7/20/2005 | $100.15 | N/A | N/A | 9,660 | 8,742 |
7/21/2005 | $99.80 | $103.95 | -3.99% | 10,200 | 8,814 |
7/22/2005 | $100.40 | N/A | N/A | 11,400 | 8,988 |
7/25/2005 | $101.25 | N/A | N/A | 18,320 | 9,443 |
7/26/2005 | $100.75 | N/A | N/A | 16,940 | 9,819 |
7/27/2005 | $101.50 | N/A | N/A | 14,080 | 10,024 |
7/28/2005 | $102.55 | $105.75 | -3.03% | 13,660 | 10,188 |
7/29/2005 | $102.60 | $106.25 | -3.44% | 13,360 | 10,375 |
8/1/2005 | $104.25 | N/A | N/A | 13,580 | 10,604 |
8/2/2005 | $105.55 | N/A | N/A | 20,680 | 11,126 |
8/3/2005 | $106.45 | N/A | N/A | 15,220 | 11,362 |
8/4/2005 | $106.35 | $108.20 | -1.71% | 15,440 | 11,626 |
8/5/2005 | $106.05 | N/A | N/A | 9,220 | 11,512 |
8/8/2005 | $105.45 | N/A | N/A | 17,760 | 11,863 |
8/9/2005 | $105.25 | N/A | N/A | 19,080 | 11,986 |
8/10/2005 | $104.35 | N/A | N/A | 13,580 | 12,210 |
8/11/2005 | $104.60 | $105.45 | -0.81% | 7,940 | 12,116 |
8/12/2005 | $104.60 | N/A | N/A | 10,460 | 12,334 |
8/15/2005 | $104.20 | N/A | N/A | 10,800 | 12,410 |
8/16/2005 | $104.15 | N/A | N/A | 11,820 | 12,598 |
8/17/2005 | $102.50 | N/A | N/A | 12,880 | 12,828 |
8/18/2005 | $100.50 | $102.30 | -1.76% | 12,740 | 13,056 |
8/19/2005 | $102.10 | N/A | N/A | 9,020 | 12,982 |
8/22/2005 | $101.50 | N/A | N/A | 9,000 | 13,040 |
8/23/2005 | $101.65 | N/A | N/A | 7,800 | 12,960 |
8/24/2005 | $101.20 | N/A | N/A | 9,660 | 12,813 |
8/25/2005 | $100.50 | $104.60 | -3.92% | 8,080 | 12,789 |
8/26/2005 | $102.25 | N/A | N/A | 10,260 | 12,727 |
8/29/2005 | $101.95 | N/A | N/A | 12,440 | 12,658 |
8/30/2005 | $102.50 | N/A | N/A | 10,340 | 12,514 |
8/31/2005 | $103.55 | $105.05 | -1.43% | 11,020 | 12,559 |
9/1/2005 | $103.85 | $105.70 | -1.75% | 5,600 | 12,406 |
9/2/2005 | $103.75 | N/A | N/A | 8,060 | 12,294 |
9/6/2005 | $103.30 | N/A | N/A | 3,800 | 11,810 |
9/7/2005 | $103.35 | N/A | N/A | 6,380 | 11,458 |
9/8/2005 | $102.80 | $105.65 | -2.70% | 7,860 | 11,251 |
9/9/2005 | $104.10 | N/A | N/A | 9,600 | 11,116 |
9/12/2005 | $104.00 | N/A | N/A | 8,180 | 10,943 |
9/13/2005 | $103.40 | N/A | N/A | 6,920 | 10,721 |
9/14/2005 | $102.60 | N/A | N/A | 9,800 | 10,358 |
9/15/2005 | $102.05 | $105.25 | -3.04% | 9,960 | 10,183 |
9/16/2005 | $101.90 | N/A | N/A | 8,500 | 9,952 |
9/19/2005 | $102.15 | N/A | N/A | 8,520 | 9,928 |
9/20/2005 | $102.15 | N/A | N/A | 9,820 | 9,664 |
9/21/2005 | $102.50 | N/A | N/A | 11,460 | 9,410 |
9/22/2005 | $100.70 | $104.90 | -4.00% | 13,580 | 9,410 |
9/23/2005 | $100.10 | N/A | N/A | 14,740 | 9,636 |
9/26/2005 | $101.00 | N/A | N/A | 16,340 | 9,832 |
9/27/2005 | $100.60 | N/A | N/A | 9,340 | 9,784 |
9/28/2005 | $101.70 | N/A | N/A | 9,500 | 9,706 |
9/29/2005 | $101.15 | $106.50 | -5.02% | 8,340 | 9,555 |
9/30/2005 | $102.25 | $106.55 | -4.04% | 7,280 | 9,373 |
10/3/2005 | $102.05 | N/A | N/A | 9,640 | 9,394 |
10/4/2005 | $101.95 | N/A | N/A | 5,080 | 9,263 |
10/5/2005 | $101.45 | N/A | N/A | 6,840 | 9,231 |
10/6/2005 | $100.75 | $103.60 | -2.75% | 7,300 | 9,152 |
10/7/2005 | $101.65 | N/A | N/A | 3,960 | 9,015 |
10/10/2005 | $100.60 | N/A | N/A | 6,480 | 8,889 |
10/11/2005 | $101.75 | N/A | N/A | 5,700 | 8,664 |
10/12/2005 | $99.00 | N/A | N/A | 8,260 | 8,595 |
10/13/2005 | $96.50 | $98.90 | -2.43% | 8,600 | 8,514 |
10/14/2005 | $96.40 | N/A | N/A | 5,160 | 8,500 |
10/17/2005 | $96.65 | N/A | N/A | 5,580 | 8,417 |
10/18/2005 | $95.50 | N/A | N/A | 4,420 | 8,438 |
10/19/2005 | $94.50 | N/A | N/A | 10,360 | 8,570 |
10/20/2005 | $91.75 | $100.15 | -8.39% | 18,860 | 8,937 |
10/21/2005 | $94.90 | N/A | N/A | 7,660 | 8,872 |
10/24/2005 | $93.65 | N/A | N/A | 8,760 | 8,892 |
10/25/2005 | $94.55 | N/A | N/A | 7,680 | 8,917 |
10/26/2005 | $93.50 | N/A | N/A | 9,100 | 8,894 |
10/27/2005 | $93.10 | $101.00 | -7.82% | 5,000 | 8,728 |
10/28/2005 | $95.75 | N/A | N/A | 4,580 | 8,598 |
10/31/2005 | $95.15 | $102.75 | -7.40% | 4,660 | 8,469 |
11/1/2005 | $94.30 | N/A | N/A | 7,420 | 8,389 |
11/2/2005 | $97.00 | N/A | N/A | 7,640 | 8,262 |
11/3/2005 | $98.00 | $102.40 | -4.30% | 4,120 | 7,946 |
11/4/2005 | $99.10 | N/A | N/A | 2,380 | 7,534 |
11/7/2005 | $99.60 | N/A | N/A | 10,100 | 7,326 |
11/8/2005 | $98.70 | N/A | N/A | 9,920 | 7,346 |
11/9/2005 | $96.50 | N/A | N/A | 9,140 | 7,334 |
11/10/2005 | $94.90 | $100.75 | -5.81% | 9,760 | 7,381 |
11/11/2005 | $93.90 | N/A | N/A | 7,320 | 7,382 |
11/14/2005 | $92.75 | N/A | N/A | 9,540 | 7,379 |
11/15/2005 | $90.50 | N/A | N/A | 22,020 | 7,944 |
11/16/2005 | $92.40 | N/A | N/A | 12,540 | 8,134 |
11/17/2005 | $94.00 | $99.65 | -5.67% | 9,220 | 8,198 |
11/18/2005 | $93.25 | N/A | N/A | 7,900 | 8,329 |
11/21/2005 | $91.75 | N/A | N/A | 10,800 | 8,473 |
11/22/2005 | $90.60 | N/A | N/A | 12,140 | 8,688 |
11/23/2005 | $91.75 | $99.55 | -7.84% | 6,000 | 8,612 |
11/25/2005 | $92.00 | N/A | N/A | 1,860 | 8,388 |
11/28/2005 | $93.00 | N/A | N/A | 15,620 | 8,736 |
11/29/2005 | $90.35 | N/A | N/A | 12,460 | 8,966 |
11/30/2005 | $89.95 | $98.90 | -9.05% | 15,660 | 9,340 |
12/1/2005 | $89.05 | $98.80 | -9.87% | 10,660 | 9,350 |
12/2/2005 | $89.00 | N/A | N/A | 14,660 | 9,210 |
12/5/2005 | $90.00 | N/A | N/A | 15,960 | 9,487 |
12/6/2005 | $89.55 | N/A | N/A | 15,300 | 9,705 |
12/7/2005 | $88.75 | N/A | N/A | 14,560 | 9,934 |
12/8/2005 | $88.95 | $99.45 | -10.56% | 16,040 | 10,166 |
12/9/2005 | $88.20 | N/A | N/A | 20,560 | 10,684 |
12/12/2005 | $88.25 | N/A | N/A | 18,360 | 11,144 |
12/13/2005 | $88.45 | N/A | N/A | 15,560 | 11,507 |
12/14/2005 | $89.40 | N/A | N/A | 27,400 | 12,173 |
12/15/2005 | $88.75 | $99.50 | -10.80% | 29,160 | 12,890 |
12/16/2005 | $89.35 | N/A | N/A | 24,520 | 13,570 |
12/19/2005 | $88.60 | N/A | N/A | 24,620 | 14,312 |
12/20/2005 | $88.20 | N/A | N/A | 20,820 | 14,669 |
12/21/2005 | $88.85 | N/A | N/A | 15,080 | 14,841 |
12/22/2005 | $88.25 | $97.90 | -9.86% | 32,680 | 15,626 |
12/23/2005 | $88.05 | N/A | N/A | 21,420 | 16,014 |
12/27/2005 | $87.00 | N/A | N/A | 34,860 | 16,932 |
12/28/2005 | $87.05 | N/A | N/A | 29,060 | 17,583 |
12/29/2005 | $86.25 | $97.75 | -11.76% | 53,200 | 18,622 |
12/30/2005 | $86.45 | $98.15 | -11.92% | 41,480 | 19,587 |
1/3/2006 | $90.00 | N/A | N/A | 12,220 | 19,687 |
1/4/2006 | $93.05 | N/A | N/A | 12,860 | 19,852 |
1/5/2006 | $93.60 | $100.05 | -6.45% | 8,880 | 19,788 |
1/6/2006 | $94.75 | N/A | N/A | 9,240 | 19,692 |
1/9/2006 | $95.00 | N/A | N/A | 4,380 | 19,638 |
1/10/2006 | $95.55 | N/A | N/A | 7,640 | 19,830 |
1/11/2006 | $94.75 | N/A | N/A | 7,900 | 19,573 |
1/12/2006 | $93.25 | $99.05 | -5.86% | 5,420 | 19,338 |
1/13/2006 | $93.25 | N/A | N/A | 4,860 | 18,978 |
1/17/2006 | $93.25 | N/A | N/A | 9,920 | 18,954 |
1/18/2006 | $93.05 | N/A | N/A | 6,660 | 18,687 |
1/19/2006 | $93.45 | $100.45 | -6.97% | 9,960 | 18,487 |
1/20/2006 | $94.50 | N/A | N/A | 5,080 | 18,146 |
1/23/2006 | $94.00 | N/A | N/A | 7,560 | 17,913 |
1/24/2006 | $94.25 | N/A | N/A | 7,820 | 17,639 |
1/25/2006 | $93.10 | N/A | N/A | 9,920 | 17,284 |
1/26/2006 | $92.95 | $100.75 | -7.74% | 7,400 | 16,919 |
1/27/2006 | $94.65 | N/A | N/A | 9,000 | 16,700 |
1/30/2006 | $94.55 | N/A | N/A | 9,720 | 16,111 |
1/31/2006 | $95.45 | $101.65 | -6.10% | 11,480 | 15,522 |
2/1/2006 | $95.40 | N/A | N/A | 6,720 | 14,928 |
2/2/2006 | $95.90 | $101.45 | -5.47% | 12,080 | 14,510 |
2/3/2006 | $95.75 | N/A | N/A | 10,980 | 14,182 |
2/6/2006 | $95.40 | N/A | N/A | 6,960 | 13,912 |
2/7/2006 | $94.25 | N/A | N/A | 4,380 | 12,968 |
2/8/2006 | $93.85 | N/A | N/A | 7,400 | 12,501 |
2/9/2006 | $93.75 | $100.30 | -6.53% | 6,800 | 11,566 |
2/10/2006 | $93.40 | N/A | N/A | 8,340 | 10,875 |
2/13/2006 | $94.50 | N/A | N/A | 6,060 | 9,304 |
2/14/2006 | $94.25 | N/A | N/A | 6,660 | 8,143 |
2/15/2006 | $94.25 | N/A | N/A | 6,180 | 7,942 |
2/16/2006 | $95.75 | $100.65 | -4.87% | 8,380 | 7,792 |
2/17/2006 | $95.45 | N/A | N/A | 6,240 | 7,704 |
2/21/2006 | $95.50 | N/A | N/A | 12,380 | 7,809 |
2/22/2006 | $95.50 | N/A | N/A | 4,500 | 7,813 |
2/23/2006 | $95.00 | $101.15 | -6.08% | 4,020 | 7,692 |
2/24/2006 | $95.75 | N/A | N/A | 6,300 | 7,639 |
2/27/2006 | $95.85 | N/A | N/A | 6,160 | 7,664 |
2/28/2006 | $94.00 | $100.75 | -6.70% | 11,100 | 7,872 |
3/1/2006 | $94.70 | N/A | N/A | 10,360 | 7,886 |
3/2/2006 | $93.85 | $100.80 | -6.89% | 5,760 | 7,856 |
3/3/2006 | $93.95 | N/A | N/A | 8,180 | 7,797 |
3/6/2006 | $92.90 | N/A | N/A | 7,080 | 7,864 |
3/7/2006 | $92.90 | N/A | N/A | 4,180 | 7,751 |
3/8/2006 | $92.25 | N/A | N/A | 5,560 | 7,676 |
3/9/2006 | $92.90 | $99.95 | -7.05% | 4,160 | 7,484 |
3/10/2006 | $93.40 | N/A | N/A | 4,640 | 7,392 |
3/13/2006 | $93.90 | N/A | N/A | 3,360 | 7,204 |
3/14/2006 | $94.35 | N/A | N/A | 4,880 | 7,042 |
3/15/2006 | $93.80 | N/A | N/A | 7,000 | 6,893 |
3/16/2006 | $94.40 | $101.95 | -7.41% | 4,820 | 6,830 |
3/17/2006 | $93.95 | N/A | N/A | 5,980 | 6,626 |
3/20/2006 | $93.70 | N/A | N/A | 5,300 | 6,437 |
3/21/2006 | $93.25 | N/A | N/A | 5,900 | 6,402 |
3/22/2006 | $92.75 | N/A | N/A | 7,360 | 6,501 |
3/23/2006 | $93.00 | $101.55 | -8.42% | 8,960 | 6,553 |
3/24/2006 | $93.60 | N/A | N/A | 7,700 | 6,583 |
3/27/2006 | $92.85 | N/A | N/A | 9,920 | 6,636 |
3/28/2006 | $93.05 | N/A | N/A | 6,760 | 6,659 |
3/29/2006 | $92.95 | N/A | N/A | 6,780 | 6,663 |
3/30/2006 | $92.05 | $102.10 | -9.84% | 10,960 | 6,822 |
3/31/2006 | $93.00 | $102.30 | -9.09% | 5,980 | 6,742 |
4/3/2006 | $92.90 | N/A | N/A | 3,360 | 6,646 |
4/4/2006 | $94.35 | N/A | N/A | 8,160 | 6,506 |
4/5/2006 | $94.80 | N/A | N/A | 5,020 | 6,523 |
4/6/2006 | $94.70 | $101.80 | -6.97% | 6,200 | 6,596 |
4/7/2006 | $93.25 | N/A | N/A | 6,300 | 6,596 |
4/10/2006 | $94.75 | N/A | N/A | 5,580 | 6,576 |
4/11/2006 | $93.50 | N/A | N/A | 6,080 | 6,409 |
4/12/2006 | $92.65 | N/A | N/A | 5,920 | 6,261 |
4/13/2006 | $92.45 | $99.55 | -7.13% | 6,920 | 6,300 |
4/17/2006 | $91.75 | N/A | N/A | 7,120 | 6,264 |
4/18/2006 | $91.60 | N/A | N/A | 8,020 | 6,296 |
4/19/2006 | $91.95 | N/A | N/A | 6,300 | 6,366 |
4/20/2006 | $91.95 | $100.80 | -8.78% | 4,380 | 6,327 |
4/21/2006 | $92.25 | N/A | N/A | 6,140 | 6,393 |
4/24/2006 | $92.00 | N/A | N/A | 5,560 | 6,424 |
4/25/2006 | $92.60 | N/A | N/A | 9,100 | 6,615 |
4/26/2006 | $92.10 | N/A | N/A | 6,880 | 6,682 |
4/27/2006 | $91.65 | $101.95 | -10.10% | 10,460 | 6,797 |
4/28/2006 | $91.90 | $102.05 | -9.95% | 9,100 | 6,940 |
5/1/2006 | $92.15 | N/A | N/A | 6,860 | 6,969 |
5/2/2006 | $91.75 | N/A | N/A | 10,120 | 7,130 |
5/3/2006 | $91.80 | N/A | N/A | 12,180 | 7,339 |
5/4/2006 | $92.20 | $103.55 | -10.96% | 7,880 | 7,356 |
5/5/2006 | $93.50 | N/A | N/A | 8,920 | 7,355 |
5/8/2006 | $93.15 | N/A | N/A | 9,460 | 7,414 |
5/9/2006 | $92.50 | N/A | N/A | 13,020 | 7,517 |
5/10/2006 | $92.90 | N/A | N/A | 9,640 | 7,613 |
5/11/2006 | $92.65 | $103.60 | -10.57% | 11,320 | 7,764 |
5/12/2006 | $93.25 | N/A | N/A | 5,140 | 7,570 |
5/15/2006 | $92.35 | N/A | N/A | 7,180 | 7,610 |
5/16/2006 | $92.25 | N/A | N/A | 10,840 | 7,860 |
5/17/2006 | $91.20 | N/A | N/A | 11,400 | 7,968 |
5/18/2006 | $91.05 | $101.55 | -10.34% | 10,280 | 8,143 |
5/19/2006 | $91.30 | N/A | N/A | 6,260 | 8,145 |
5/22/2006 | $90.75 | N/A | N/A | 8,240 | 8,210 |
5/23/2006 | $90.45 | N/A | N/A | 5,860 | 8,219 |
5/24/2006 | $90.75 | N/A | N/A | 11,580 | 8,402 |
5/25/2006 | $90.75 | $100.65 | -9.84% | 7,020 | 8,439 |
5/26/2006 | $90.80 | N/A | N/A | 4,860 | 8,370 |
5/30/2006 | $91.60 | N/A | N/A | 10,440 | 8,481 |
5/31/2006 | $91.55 | $103.30 | -11.37% | 6,300 | 8,424 |
6/1/2006 | $92.50 | $103.55 | -10.67% | 7,800 | 8,474 |
6/2/2006 | $93.65 | N/A | N/A | 4,020 | 8,462 |
6/5/2006 | $93.55 | N/A | N/A | 5,780 | 8,450 |
6/6/2006 | $92.95 | N/A | N/A | 9,120 | 8,568 |
6/7/2006 | $92.70 | N/A | N/A | 4,880 | 8,428 |
6/8/2006 | $91.55 | $102.30 | -10.51% | 6,140 | 8,403 |
6/9/2006 | $91.50 | N/A | N/A | 5,240 | 8,229 |
6/12/2006 | $90.95 | N/A | N/A | 4,500 | 8,076 |
6/13/2006 | $89.30 | N/A | N/A | 6,740 | 8,072 |
6/14/2006 | $89.50 | N/A | N/A | 16,200 | 8,274 |
6/15/2006 | $90.00 | $101.10 | -10.98% | 5,080 | 8,038 |
6/16/2006 | $92.15 | N/A | N/A | 12,700 | 8,198 |
6/19/2006 | $91.30 | N/A | N/A | 7,620 | 8,155 |
6/20/2006 | $91.05 | N/A | N/A | 6,760 | 8,065 |
6/21/2006 | $91.40 | N/A | N/A | 11,000 | 7,998 |
6/22/2006 | $91.25 | $101.70 | -10.28% | 8,820 | 7,970 |
6/23/2006 | $90.50 | N/A | N/A | 20,600 | 8,280 |
6/26/2006 | $90.80 | N/A | N/A | 12,400 | 8,522 |
6/27/2006 | $91.40 | N/A | N/A | 15,620 | 8,803 |
6/28/2006 | $91.75 | N/A | N/A | 8,680 | 8,731 |
6/29/2006 | $91.10 | $102.10 | -10.77% | 12,900 | 8,781 |
6/30/2006 | $90.85 | $102.40 | -11.28% | 6,080 | 8,641 |
7/3/2006 | $91.40 | N/A | N/A | 1,960 | 8,498 |
7/5/2006 | $91.70 | N/A | N/A | 7,260 | 8,465 |
7/6/2006 | $92.40 | $102.65 | -9.99% | 5,300 | 8,446 |
7/7/2006 | $92.65 | N/A | N/A | 3,640 | 8,182 |
7/10/2006 | $92.55 | N/A | N/A | 4,560 | 8,100 |
7/11/2006 | $92.95 | N/A | N/A | 11,480 | 8,320 |
7/12/2006 | $91.45 | N/A | N/A | 11,340 | 8,350 |
7/13/2006 | $91.20 | $100.80 | -9.52% | 11,920 | 8,538 |
7/14/2006 | $91.55 | N/A | N/A | 7,260 | 8,520 |
7/17/2006 | $91.30 | N/A | N/A | 4,920 | 8,550 |
7/18/2006 | $91.75 | N/A | N/A | 5,140 | 8,528 |
7/19/2006 | $91.45 | N/A | N/A | 6,700 | 8,448 |
7/20/2006 | $91.50 | $101.40 | -9.76% | 3,820 | 8,412 |
7/21/2006 | $91.00 | N/A | N/A | 9,380 | 8,520 |
7/24/2006 | $91.25 | N/A | N/A | 11,740 | 8,737 |
7/25/2006 | $91.95 | N/A | N/A | 6,340 | 8,798 |
7/26/2006 | $92.75 | N/A | N/A | 9,260 | 8,882 |
7/27/2006 | $92.65 | $102.60 | -9.70% | 8,020 | 8,610 |
7/28/2006 | $93.60 | N/A | N/A | 6,080 | 8,643 |
7/31/2006 | $94.50 | $103.45 | -8.65% | 8,700 | 8,510 |
8/1/2006 | $95.30 | N/A | N/A | 6,760 | 8,481 |
8/2/2006 | $95.95 | N/A | N/A | 9,140 | 8,560 |
8/3/2006 | $96.50 | $105.10 | -8.18% | 12,340 | 8,605 |
8/4/2006 | $96.95 | N/A | N/A | 8,100 | 8,581 |
8/7/2006 | $96.50 | N/A | N/A | 7,240 | 8,136 |
8/8/2006 | $95.05 | N/A | N/A | 7,340 | 7,967 |
8/9/2006 | $94.85 | N/A | N/A | 4,840 | 7,608 |
8/10/2006 | $95.10 | $104.35 | -8.86% | 4,380 | 7,464 |
8/11/2006 | $95.75 | N/A | N/A | 2,700 | 7,124 |
8/14/2006 | $96.50 | N/A | N/A | 8,700 | 7,212 |
8/15/2006 | $97.00 | N/A | N/A | 5,980 | 7,346 |
8/16/2006 | $96.00 | N/A | N/A | 6,780 | 7,330 |
8/17/2006 | $96.40 | $104.70 | -7.93% | 6,620 | 7,374 |
8/18/2006 | $97.20 | N/A | N/A | 5,080 | 7,422 |
8/21/2006 | $97.40 | N/A | N/A | 6,420 | 7,484 |
8/22/2006 | $97.20 | N/A | N/A | 4,080 | 7,237 |
8/23/2006 | $96.90 | N/A | N/A | 8,920 | 7,156 |
8/24/2006 | $97.55 | $105.40 | -7.45% | 7,160 | 6,998 |
8/25/2006 | $97.25 | N/A | N/A | 6,540 | 6,974 |
8/28/2006 | $96.75 | N/A | N/A | 8,320 | 7,087 |
8/29/2006 | $96.90 | N/A | N/A | 5,820 | 7,110 |
8/30/2006 | $97.25 | N/A | N/A | 9,200 | 7,193 |
8/31/2006 | $97.05 | $105.95 | -8.40% | 8,580 | 7,352 |
9/1/2006 | $98.00 | N/A | N/A | 6,860 | 7,268 |
9/5/2006 | $96.55 | N/A | N/A | 15,140 | 7,381 |
9/6/2006 | $96.15 | N/A | N/A | 6,960 | 7,402 |
9/7/2006 | $96.35 | $104.75 | -8.02% | 26,220 | 7,967 |
9/8/2006 | $95.90 | N/A | N/A | 11,380 | 8,079 |
9/11/2006 | $96.80 | N/A | N/A | 15,620 | 8,397 |
9/12/2006 | $96.10 | N/A | N/A | 6,720 | 8,331 |
9/13/2006 | $97.55 | N/A | N/A | 14,300 | 8,582 |
9/14/2006 | $97.40 | $104.30 | -6.62% | 4,540 | 8,429 |
9/15/2006 | $96.90 | N/A | N/A | 5,000 | 8,184 |
9/18/2006 | $97.20 | N/A | N/A | 6,740 | 8,139 |
9/19/2006 | $96.50 | N/A | N/A | 6,760 | 8,123 |
9/20/2006 | $96.15 | N/A | N/A | 7,540 | 8,130 |
9/21/2006 | $96.25 | $103.60 | -7.09% | 6,680 | 8,191 |
9/22/2006 | $97.00 | N/A | N/A | 4,200 | 8,185 |
9/25/2006 | $95.40 | N/A | N/A | 7,340 | 8,340 |
9/26/2006 | $96.10 | N/A | N/A | 8,520 | 8,334 |
9/27/2006 | $96.15 | N/A | N/A | 6,720 | 8,358 |
9/28/2006 | $95.25 | $104.55 | -8.90% | 16,640 | 8,687 |
9/29/2006 | $97.00 | $104.80 | -7.44% | 8,140 | 8,738 |
10/2/2006 | $97.40 | N/A | N/A | 4,020 | 8,702 |
10/3/2006 | $96.35 | N/A | N/A | 5,760 | 8,680 |
10/4/2006 | $95.55 | N/A | N/A | 4,700 | 8,701 |
10/5/2006 | $97.35 | $104.90 | -7.20% | 8,000 | 8,670 |
10/6/2006 | $97.40 | N/A | N/A | 4,200 | 8,572 |
10/9/2006 | $97.60 | N/A | N/A | 4,700 | 8,510 |
10/10/2006 | $97.95 | N/A | N/A | 5,000 | 8,400 |
10/11/2006 | $96.25 | N/A | N/A | 7,760 | 8,464 |
10/12/2006 | $96.65 | $103.90 | -6.98% | 4,340 | 8,302 |
10/13/2006 | $95.20 | N/A | N/A | 6,280 | 8,226 |
10/16/2006 | $95.40 | N/A | N/A | 3,840 | 8,125 |
10/17/2006 | $95.70 | N/A | N/A | 6,720 | 7,844 |
10/18/2006 | $96.60 | N/A | N/A | 6,600 | 7,832 |
10/19/2006 | $97.65 | $106.50 | -8.31% | 7,980 | 7,224 |
10/20/2006 | $98.15 | N/A | N/A | 5,900 | 7,042 |
10/23/2006 | $97.75 | N/A | N/A | 3,880 | 6,650 |
10/24/2006 | $97.50 | N/A | N/A | 5,200 | 6,600 |
10/25/2006 | $97.45 | N/A | N/A | 7,040 | 6,358 |
10/26/2006 | $98.75 | $108.00 | -8.56% | 6,360 | 6,418 |
10/27/2006 | $99.65 | N/A | N/A | 9,880 | 6,581 |
10/30/2006 | $98.35 | N/A | N/A | 18,940 | 6,988 |
10/31/2006 | $99.05 | $108.30 | -8.54% | 11,660 | 7,151 |
11/1/2006 | $100.05 | N/A | N/A | 18,700 | 7,523 |
11/2/2006 | $100.10 | $108.20 | -7.49% | 14,380 | 7,780 |
11/3/2006 | $100.45 | N/A | N/A | 9,380 | 7,952 |
11/6/2006 | $100.75 | N/A | N/A | 19,700 | 8,364 |
11/7/2006 | $99.70 | N/A | N/A | 15,860 | 8,609 |
11/8/2006 | $100.55 | N/A | N/A | 9,600 | 8,705 |
11/9/2006 | $101.55 | $110.20 | -7.85% | 11,240 | 8,525 |
11/10/2006 | $101.75 | N/A | N/A | 12,040 | 8,655 |
11/13/2006 | $102.15 | N/A | N/A | 13,880 | 8,984 |
11/14/2006 | $102.60 | N/A | N/A | 15,380 | 9,304 |
11/15/2006 | $102.40 | N/A | N/A | 11,580 | 9,534 |
11/16/2006 | $100.40 | $111.05 | -9.59% | 19,860 | 9,929 |
11/17/2006 | $106.25 | N/A | N/A | 93,960 | 12,921 |
11/20/2006 | $110.80 | N/A | N/A | 68,620 | 15,052 |
11/21/2006 | $109.50 | N/A | N/A | 31,400 | 15,932 |
11/22/2006 | $110.45 | $111.95 | -1.34% | 24,240 | 16,481 |
11/24/2006 | $110.10 | N/A | N/A | 10,120 | 16,674 |
11/27/2006 | $107.90 | N/A | N/A | 20,680 | 17,154 |
11/28/2006 | $107.05 | N/A | N/A | 30,300 | 18,036 |
11/29/2006 | $109.30 | N/A | N/A | 18,240 | 18,420 |
11/30/2006 | $109.35 | $112.45 | -2.76% | 22,240 | 18,941 |
12/1/2006 | $111.50 | N/A | N/A | 16,320 | 19,219 |
12/4/2006 | $112.10 | N/A | N/A | 27,260 | 19,931 |
12/5/2006 | $111.80 | N/A | N/A | 28,040 | 20,736 |
12/6/2006 | $116.75 | N/A | N/A | 35,540 | 21,748 |
12/7/2006 | $114.55 | $113.15 | 1.24% | 36,320 | 22,724 |
12/8/2006 | $115.25 | N/A | N/A | 21,780 | 23,238 |
12/11/2006 | $116.45 | N/A | N/A | 18,740 | 23,533 |
12/12/2006 | $116.00 | N/A | N/A | 18,780 | 23,528 |
12/13/2006 | $114.50 | N/A | N/A | 18,000 | 23,739 |
12/14/2006 | $113.80 | $113.65 | 0.13% | 15,560 | 23,634 |
12/15/2006 | $113.80 | N/A | N/A | 15,780 | 23,681 |
12/18/2006 | $110.00 | N/A | N/A | 52,240 | 25,110 |
12/19/2006 | $109.50 | N/A | N/A | 35,440 | 25,634 |
12/20/2006 | $111.10 | N/A | N/A | 15,240 | 25,614 |
12/21/2006 | $110.60 | $112.60 | -1.78% | 16,420 | 25,841 |
12/22/2006 | $110.15 | N/A | N/A | 15,300 | 25,976 |
12/26/2006 | $110.60 | N/A | N/A | 6,500 | 25,792 |
12/27/2006 | $111.90 | N/A | N/A | 10,900 | 25,692 |
12/28/2006 | $113.95 | $113.50 | 0.40% | 13,080 | 25,616 |
12/29/2006 | $113.50 | $113.25 | 0.22% | 8,660 | 25,518 |
1/3/2007 | $111.00 | N/A | N/A | 17,420 | 25,437 |
1/4/2007 | $112.05 | $112.50 | -0.40% | 8,900 | 22,602 |
1/5/2007 | $111.55 | N/A | N/A | 22,100 | 21,051 |
1/8/2007 | $113.05 | N/A | N/A | 12,620 | 20,425 |
1/9/2007 | $113.95 | N/A | N/A | 17,500 | 20,200 |
1/10/2007 | $109.55 | N/A | N/A | 18,600 | 20,483 |
1/11/2007 | $109.75 | $110.75 | -0.90% | 14,220 | 20,268 |
1/12/2007 | $108.35 | N/A | N/A | 22,480 | 20,007 |
1/16/2007 | $106.40 | N/A | N/A | 29,480 | 20,382 |
1/17/2007 | $109.05 | N/A | N/A | 17,680 | 20,230 |
1/18/2007 | $109.85 | $111.85 | -1.79% | 16,420 | 20,233 |
1/19/2007 | $110.00 | N/A | N/A | 13,480 | 19,774 |
1/22/2007 | $108.95 | N/A | N/A | 13,540 | 19,290 |
1/23/2007 | $108.00 | N/A | N/A | 17,620 | 18,693 |
1/24/2007 | $110.70 | N/A | N/A | 13,760 | 17,941 |
1/25/2007 | $108.45 | $114.20 | -5.04% | 14,760 | 17,707 |
1/26/2007 | $109.65 | N/A | N/A | 10,100 | 17,419 |
1/29/2007 | $110.30 | N/A | N/A | 10,160 | 17,132 |
1/30/2007 | $113.90 | N/A | N/A | 9,940 | 16,863 |
1/31/2007 | $115.25 | $116.55 | -1.12% | 18,080 | 16,947 |
2/1/2007 | $117.25 | $116.95 | 0.26% | 19,800 | 17,081 |
2/2/2007 | $117.25 | N/A | N/A | 14,940 | 15,838 |
2/5/2007 | $116.05 | N/A | N/A | 16,020 | 15,190 |
2/6/2007 | $115.00 | N/A | N/A | 12,500 | 15,099 |
2/7/2007 | $112.15 | N/A | N/A | 12,560 | 14,970 |
2/8/2007 | $112.90 | $118.35 | -4.60% | 9,540 | 14,778 |
2/9/2007 | $113.70 | N/A | N/A | 9,080 | 14,864 |
2/12/2007 | $113.75 | N/A | N/A | 9,340 | 14,812 |
2/13/2007 | $113.45 | N/A | N/A | 9,077 | 14,679 |
2/14/2007 | $114.10 | N/A | N/A | 8,170 | 14,662 |
2/15/2007 | $116.50 | $118.50 | -1.69% | 7,860 | 14,344 |
2/16/2007 | $115.10 | N/A | N/A | 7,220 | 14,288 |
2/20/2007 | $114.45 | N/A | N/A | 10,760 | 13,910 |
2/21/2007 | $116.75 | N/A | N/A | 11,020 | 13,856 |
2/22/2007 | $119.05 | $119.35 | -0.25% | 14,340 | 13,751 |
2/23/2007 | $116.75 | N/A | N/A | 10,340 | 13,476 |
2/26/2007 | $116.70 | N/A | N/A | 8,080 | 13,271 |
2/27/2007 | $116.50 | N/A | N/A | 8,420 | 12,802 |
2/28/2007 | $117.30 | $119.45 | -1.80% | 16,760 | 12,378 |
3/1/2007 | $116.50 | $120.20 | -3.08% | 13,260 | 12,231 |
3/2/2007 | $117.10 | N/A | N/A | 15,740 | 12,208 |
3/5/2007 | $117.60 | N/A | N/A | 9,500 | 12,076 |
3/6/2007 | $117.85 | N/A | N/A | 9,480 | 11,940 |
3/7/2007 | $116.15 | N/A | N/A | 36,720 | 12,577 |
3/8/2007 | $117.00 | $120.25 | -2.70% | 7,620 | 12,372 |
3/9/2007 | $117.35 | N/A | N/A | 10,920 | 12,244 |
3/12/2007 | $117.20 | N/A | N/A | 10,820 | 12,268 |
3/13/2007 | $117.50 | N/A | N/A | 6,460 | 12,145 |
3/14/2007 | $117.25 | N/A | N/A | 8,400 | 12,094 |
3/15/2007 | $118.10 | $121.90 | -3.12% | 8,380 | 11,770 |
3/16/2007 | $118.25 | N/A | N/A | 6,180 | 11,316 |
3/19/2007 | $118.60 | N/A | N/A | 10,380 | 11,164 |
3/20/2007 | $120.60 | N/A | N/A | 16,900 | 11,194 |
3/21/2007 | $121.20 | N/A | N/A | 14,800 | 11,270 |
3/22/2007 | $122.65 | $124.05 | -1.13% | 10,100 | 11,188 |
3/23/2007 | $124.30 | N/A | N/A | 8,620 | 11,158 |
3/26/2007 | $123.75 | N/A | N/A | 10,700 | 11,212 |
3/27/2007 | $121.60 | N/A | N/A | 11,340 | 11,278 |
3/28/2007 | $120.55 | N/A | N/A | 10,420 | 11,323 |
3/29/2007 | $119.50 | $124.90 | -4.32% | 16,340 | 11,596 |
3/30/2007 | $121.65 | $124.75 | -2.48% | 11,220 | 11,708 |
4/2/2007 | $122.75 | N/A | N/A | 7,740 | 11,725 |
4/3/2007 | $123.45 | N/A | N/A | 3,900 | 11,496 |
4/4/2007 | $122.50 | N/A | N/A | 6,940 | 11,360 |
4/5/2007 | $124.55 | $126.55 | -1.58% | 14,180 | 11,355 |
4/9/2007 | $125.05 | N/A | N/A | 14,180 | 11,483 |
4/10/2007 | $125.50 | N/A | N/A | 9,660 | 11,536 |
4/11/2007 | $123.50 | N/A | N/A | 12,460 | 11,670 |
4/12/2007 | $122.50 | $125.40 | -2.31% | 12,240 | 11,520 |
4/13/2007 | $123.45 | N/A | N/A | 8,520 | 11,362 |
4/16/2007 | $122.60 | N/A | N/A | 14,600 | 11,324 |
4/17/2007 | $123.25 | N/A | N/A | 10,940 | 11,372 |
4/18/2007 | $124.80 | N/A | N/A | 11,740 | 11,447 |
4/19/2007 | $124.15 | $127.50 | -2.63% | 10,300 | 10,566 |
4/20/2007 | $123.40 | N/A | N/A | 13,760 | 10,771 |
4/23/2007 | $124.75 | N/A | N/A | 10,780 | 10,766 |
4/24/2007 | $124.00 | N/A | N/A | 9,880 | 10,735 |
4/25/2007 | $123.70 | N/A | N/A | 9,600 | 10,840 |
4/26/2007 | $123.95 | $130.80 | -5.24% | 10,820 | 10,920 |
4/27/2007 | $124.40 | N/A | N/A | 6,560 | 10,860 |
4/30/2007 | $124.60 | $130.35 | -4.41% | 6,380 | 10,866 |
5/1/2007 | $124.85 | N/A | N/A | 12,320 | 10,931 |
5/2/2007 | $125.70 | N/A | N/A | 9,140 | 10,672 |
5/3/2007 | $126.55 | $129.80 | -2.50% | 8,440 | 10,460 |
5/4/2007 | $127.00 | N/A | N/A | 6,540 | 10,342 |
5/7/2007 | $126.20 | N/A | N/A | 8,720 | 10,345 |
5/8/2007 | $126.75 | N/A | N/A | 10,440 | 10,336 |
5/9/2007 | $127.95 | N/A | N/A | 6,660 | 10,180 |
5/10/2007 | $127.00 | $132.65 | -4.26% | 9,080 | 10,136 |
5/11/2007 | $129.10 | N/A | N/A | 9,320 | 9,902 |
5/14/2007 | $128.95 | N/A | N/A | 5,440 | 9,709 |
5/15/2007 | $128.55 | N/A | N/A | 8,160 | 9,723 |
5/16/2007 | $125.50 | N/A | N/A | 21,620 | 10,314 |
5/17/2007 | $123.75 | $130.90 | -5.46% | 12,680 | 10,505 |
5/18/2007 | $123.65 | N/A | N/A | 7,700 | 10,289 |
5/21/2007 | $124.15 | N/A | N/A | 7,260 | 10,058 |
5/22/2007 | $126.45 | N/A | N/A | 10,500 | 10,086 |
5/23/2007 | $126.55 | N/A | N/A | 7,760 | 9,930 |
5/24/2007 | $120.95 | $128.70 | -6.02% | 18,000 | 10,122 |
5/25/2007 | $119.45 | N/A | N/A | 12,900 | 10,268 |
5/29/2007 | $121.95 | N/A | N/A | 7,760 | 10,040 |
5/30/2007 | $123.00 | N/A | N/A | 12,800 | 10,102 |
5/31/2007 | $125.00 | $131.35 | -4.83% | 13,260 | 10,152 |
6/1/2007 | $125.75 | N/A | N/A | 13,780 | 10,268 |
6/4/2007 | $127.70 | N/A | N/A | 7,660 | 10,065 |
6/5/2007 | $127.75 | N/A | N/A | 4,000 | 9,839 |
6/6/2007 | $125.60 | N/A | N/A | 7,940 | 9,774 |
6/7/2007 | $122.50 | $129.55 | -5.44% | 11,160 | 9,826 |
6/8/2007 | $122.10 | N/A | N/A | 11,100 | 9,836 |
6/11/2007 | $122.25 | N/A | N/A | 7,400 | 9,864 |
6/12/2007 | $120.05 | N/A | N/A | 12,000 | 10,051 |
6/13/2007 | $120.90 | N/A | N/A | 7,240 | 9,882 |
6/14/2007 | $123.75 | $129.95 | -4.77% | 10,720 | 9,934 |
6/15/2007 | $127.20 | N/A | N/A | 14,240 | 10,128 |
6/18/2007 | $125.75 | N/A | N/A | 9,780 | 10,236 |
6/19/2007 | $124.90 | N/A | N/A | 8,600 | 10,232 |
6/20/2007 | $123.95 | N/A | N/A | 6,120 | 10,088 |
6/21/2007 | $124.30 | $131.45 | -5.44% | 5,560 | 10,051 |
6/22/2007 | $124.55 | N/A | N/A | 3,360 | 9,860 |
6/25/2007 | $124.15 | N/A | N/A | 6,520 | 9,767 |
6/26/2007 | $124.05 | N/A | N/A | 3,780 | 9,712 |
6/27/2007 | $122.80 | N/A | N/A | 10,840 | 9,801 |
6/28/2007 | $123.65 | $131.60 | -6.04% | 8,340 | 9,358 |
6/29/2007 | $121.80 | $132.40 | -8.01% | 8,760 | 9,228 |
7/2/2007 | $123.00 | N/A | N/A | 8,060 | 9,240 |
7/3/2007 | $123.35 | N/A | N/A | 6,900 | 9,228 |
7/5/2007 | $124.50 | $133.85 | -6.99% | 6,120 | 9,082 |
7/6/2007 | $124.75 | N/A | N/A | 4,960 | 8,988 |
7/9/2007 | $126.60 | N/A | N/A | 5,600 | 8,575 |
7/10/2007 | $126.05 | N/A | N/A | 4,460 | 8,294 |
7/11/2007 | $125.45 | N/A | N/A | 4,520 | 8,186 |
7/12/2007 | $127.05 | $133.85 | -5.08% | 5,980 | 7,958 |
7/13/2007 | $125.00 | N/A | N/A | 6,260 | 7,725 |
7/16/2007 | $124.20 | N/A | N/A | 6,140 | 7,470 |
7/17/2007 | $123.50 | N/A | N/A | 6,460 | 7,430 |
7/18/2007 | $122.95 | N/A | N/A | 6,980 | 7,530 |
7/19/2007 | $123.90 | $134.75 | -8.05% | 5,360 | 7,444 |
7/20/2007 | $122.55 | N/A | N/A | 8,040 | 7,340 |
7/23/2007 | $123.90 | N/A | N/A | 7,780 | 7,229 |
7/24/2007 | $121.75 | N/A | N/A | 5,980 | 7,182 |
7/25/2007 | $121.65 | N/A | N/A | 12,080 | 7,184 |
7/26/2007 | $117.40 | $131.00 | -10.38% | 31,740 | 8,001 |
7/27/2007 | $116.40 | N/A | N/A | 16,420 | 8,191 |
7/30/2007 | $115.90 | N/A | N/A | 12,680 | 8,139 |
7/31/2007 | $117.30 | $129.50 | -9.42% | 14,380 | 8,292 |
8/1/2007 | $115.10 | N/A | N/A | 35,100 | 9,176 |
8/2/2007 | $110.00 | $124.35 | -11.54% | 35,680 | 10,161 |
8/3/2007 | $109.80 | N/A | N/A | 19,380 | 10,622 |
8/6/2007 | $105.50 | N/A | N/A | 54,060 | 12,312 |
8/7/2007 | $112.25 | N/A | N/A | 32,140 | 13,166 |
8/8/2007 | $115.00 | N/A | N/A | 18,240 | 13,648 |
8/9/2007 | $112.05 | $119.15 | -5.96% | 13,760 | 13,745 |
8/10/2007 | $109.65 | N/A | N/A | 17,860 | 14,062 |
8/13/2007 | $111.30 | N/A | N/A | 8,360 | 14,049 |
8/14/2007 | $109.15 | N/A | N/A | 8,160 | 14,052 |
8/15/2007 | $106.85 | N/A | N/A | 13,060 | 14,258 |
8/16/2007 | $101.75 | $115.00 | -11.52% | 26,960 | 14,952 |
8/17/2007 | $106.25 | N/A | N/A | 13,260 | 15,229 |
8/20/2007 | $107.50 | N/A | N/A | 9,680 | 15,365 |
8/21/2007 | $108.75 | N/A | N/A | 7,600 | 15,470 |
8/22/2007 | $110.75 | N/A | N/A | 12,280 | 15,728 |
8/23/2007 | $112.15 | $120.65 | -7.05% | 11,700 | 15,919 |
8/24/2007 | $114.95 | N/A | N/A | 16,000 | 16,244 |
8/27/2007 | $113.90 | N/A | N/A | 11,600 | 16,426 |
8/28/2007 | $111.50 | N/A | N/A | 4,700 | 16,367 |
8/29/2007 | $112.65 | N/A | N/A | 8,980 | 16,434 |
8/30/2007 | $112.00 | $119.35 | -6.16% | 12,960 | 16,687 |
8/31/2007 | $115.30 | $120.15 | -4.04% | 6,540 | 16,637 |
9/4/2007 | $116.05 | N/A | N/A | 5,160 | 16,550 |
9/5/2007 | $117.50 | N/A | N/A | 12,660 | 16,772 |
9/6/2007 | $117.50 | $120.70 | -2.65% | 14,360 | 16,848 |
9/7/2007 | $114.90 | N/A | N/A | 12,200 | 16,197 |
9/10/2007 | $112.50 | N/A | N/A | 5,220 | 15,824 |
9/11/2007 | $112.30 | N/A | N/A | 4,180 | 15,540 |
9/12/2007 | $111.40 | N/A | N/A | 5,440 | 15,242 |
9/13/2007 | $112.55 | $117.55 | -4.25% | 5,980 | 14,272 |
9/14/2007 | $113.70 | N/A | N/A | 8,040 | 13,350 |
9/17/2007 | $112.85 | N/A | N/A | 9,760 | 13,030 |
9/18/2007 | $115.20 | N/A | N/A | 9,060 | 11,530 |
9/19/2007 | $115.95 | N/A | N/A | 6,200 | 10,665 |
9/20/2007 | $113.20 | $119.65 | -5.39% | 7,100 | 10,294 |
9/21/2007 | $113.40 | N/A | N/A | 11,800 | 10,228 |
9/24/2007 | $115.30 | N/A | N/A | 8,380 | 9,912 |
9/25/2007 | $115.75 | N/A | N/A | 10,180 | 9,973 |
9/26/2007 | $114.75 | N/A | N/A | 8,320 | 9,978 |
9/27/2007 | $113.50 | $115.40 | -1.65% | 7,200 | 9,783 |
9/28/2007 | $114.30 | $115.60 | -1.12% | 9,280 | 9,194 |
10/1/2007 | $113.00 | N/A | N/A | 8,540 | 9,036 |
10/2/2007 | $112.25 | N/A | N/A | 7,960 | 8,979 |
10/3/2007 | $109.50 | N/A | N/A | 11,360 | 9,104 |
10/4/2007 | $110.50 | $114.20 | -3.24% | 8,380 | 8,974 |
10/5/2007 | $112.50 | N/A | N/A | 8,580 | 8,870 |
10/8/2007 | $113.85 | N/A | N/A | 7,480 | 8,586 |
10/9/2007 | $116.15 | N/A | N/A | 8,480 | 8,482 |
10/10/2007 | $118.00 | N/A | N/A | 11,040 | 8,694 |
10/11/2007 | $116.25 | $117.80 | -1.32% | 13,500 | 8,844 |
10/12/2007 | $115.80 | N/A | N/A | 6,520 | 8,630 |
10/15/2007 | $116.00 | N/A | N/A | 5,960 | 8,610 |
10/16/2007 | $115.30 | N/A | N/A | 4,140 | 8,576 |
10/17/2007 | $114.70 | N/A | N/A | 4,520 | 8,305 |
10/18/2007 | $114.00 | $118.00 | -3.39% | 6,840 | 8,054 |
10/19/2007 | $111.75 | N/A | N/A | 4,980 | 7,814 |
10/22/2007 | $111.50 | N/A | N/A | 3,700 | 7,763 |
10/23/2007 | $112.25 | N/A | N/A | 9,340 | 7,935 |
10/24/2007 | $111.50 | N/A | N/A | 9,460 | 8,069 |
10/25/2007 | $112.15 | $118.00 | -4.96% | 8,200 | 8,143 |
10/26/2007 | $114.40 | N/A | N/A | 13,200 | 8,315 |
10/29/2007 | $118.25 | N/A | N/A | 25,400 | 8,836 |
10/30/2007 | $118.70 | N/A | N/A | 16,180 | 9,074 |
10/31/2007 | $119.20 | $120.20 | -0.83% | 10,100 | 9,204 |
11/1/2007 | $118.70 | $119.75 | -0.88% | 13,400 | 9,414 |
11/2/2007 | $118.40 | N/A | N/A | 8,320 | 9,298 |
11/5/2007 | $119.20 | N/A | N/A | 9,666 | 9,340 |
11/6/2007 | $118.80 | N/A | N/A | 7,500 | 9,251 |
11/7/2007 | $118.95 | N/A | N/A | 6,140 | 9,178 |
11/8/2007 | $118.00 | $116.50 | 1.29% | 9,420 | 9,252 |
11/9/2007 | $117.90 | N/A | N/A | 10,680 | 9,299 |
11/12/2007 | $113.75 | N/A | N/A | 15,760 | 9,540 |
11/13/2007 | $114.40 | N/A | N/A | 11,000 | 9,641 |
11/14/2007 | $115.00 | N/A | N/A | 6,220 | 9,470 |
11/15/2007 | $114.50 | $114.60 | -0.09% | 6,560 | 9,409 |
11/16/2007 | $112.50 | N/A | N/A | 6,160 | 9,328 |
11/19/2007 | $108.50 | N/A | N/A | 11,820 | 9,473 |
11/20/2007 | $106.55 | N/A | N/A | 15,180 | 9,696 |
11/21/2007 | $104.25 | $112.15 | -7.04% | 16,660 | 9,884 |
11/23/2007 | $104.55 | N/A | N/A | 6,720 | 9,658 |
11/26/2007 | $105.25 | N/A | N/A | 9,340 | 9,752 |
11/27/2007 | $104.75 | N/A | N/A | 6,397 | 9,766 |
11/28/2007 | $113.60 | N/A | N/A | 24,780 | 10,454 |
11/29/2007 | $113.40 | $113.75 | -0.31% | 4,320 | 10,448 |
11/30/2007 | $113.30 | $115.55 | -1.95% | 8,620 | 10,507 |
12/3/2007 | $113.00 | N/A | N/A | 2,800 | 10,434 |
12/4/2007 | $111.75 | N/A | N/A | 5,280 | 10,487 |
12/5/2007 | $110.00 | N/A | N/A | 8,640 | 10,464 |
12/6/2007 | $112.20 | $112.90 | -0.62% | 7,180 | 10,388 |
12/7/2007 | $110.80 | N/A | N/A | 6,860 | 10,343 |
12/10/2007 | $109.95 | N/A | N/A | 6,760 | 10,128 |
12/11/2007 | $108.95 | N/A | N/A | 6,060 | 9,484 |
12/12/2007 | $107.90 | N/A | N/A | 8,920 | 9,242 |
12/13/2007 | $106.50 | $112.20 | -5.08% | 11,500 | 9,288 |
12/14/2007 | $107.90 | N/A | N/A | 7,980 | 9,108 |
12/17/2007 | $105.95 | N/A | N/A | 15,280 | 9,340 |
12/18/2007 | $105.40 | N/A | N/A | 6,420 | 9,231 |
12/19/2007 | $104.45 | N/A | N/A | 13,040 | 9,416 |
12/20/2007 | $102.95 | $110.70 | -7.00% | 14,100 | 9,681 |
12/21/2007 | $103.95 | N/A | N/A | 18,000 | 9,967 |
12/24/2007 | $101.65 | N/A | N/A | 13,920 | 10,075 |
12/26/2007 | $101.00 | N/A | N/A | 17,640 | 10,138 |
12/27/2007 | $100.90 | $115.85 | -12.90% | 20,440 | 10,453 |
12/28/2007 | $104.00 | N/A | N/A | 17,640 | 10,833 |
12/31/2007 | $104.40 | $115.55 | -9.65% | 26,138 | 11,486 |
1/2/2008 | $107.30 | N/A | N/A | 6,760 | 11,506 |
1/3/2008 | $111.85 | $115.85 | -3.45% | 8,992 | 11,412 |
1/4/2008 | $111.75 | N/A | N/A | 9,360 | 11,218 |
1/7/2008 | $110.85 | N/A | N/A | 10,860 | 11,024 |
1/8/2008 | $109.00 | N/A | N/A | 5,900 | 10,997 |
1/9/2008 | $111.25 | N/A | N/A | 11,636 | 11,074 |
1/10/2008 | $112.10 | $114.30 | -1.92% | 6,840 | 11,088 |
1/11/2008 | $110.90 | N/A | N/A | 7,913 | 10,526 |
1/14/2008 | $108.75 | N/A | N/A | 8,200 | 10,655 |
1/15/2008 | $109.60 | N/A | N/A | 10,148 | 10,706 |
1/16/2008 | $110.55 | N/A | N/A | 9,760 | 10,938 |
1/17/2008 | $110.55 | $109.95 | 0.55% | 7,800 | 11,022 |
1/18/2008 | $106.25 | N/A | N/A | 25,134 | 11,572 |
1/22/2008 | $98.75 | N/A | N/A | 37,088 | 12,569 |
1/23/2008 | $98.00 | N/A | N/A | 25,760 | 13,199 |
1/24/2008 | $101.30 | $108.00 | -6.20% | 11,800 | 13,367 |
1/25/2008 | $105.15 | N/A | N/A | 10,880 | 13,528 |
1/28/2008 | $107.25 | N/A | N/A | 7,120 | 13,468 |
1/29/2008 | $106.55 | N/A | N/A | 7,460 | 13,333 |
1/30/2008 | $110.00 | N/A | N/A | 8,580 | 13,353 |
1/31/2008 | $109.95 | $110.50 | -0.50% | 9,611 | 13,164 |
2/1/2008 | $112.50 | N/A | N/A | 9,380 | 13,263 |
2/4/2008 | $113.25 | N/A | N/A | 6,040 | 13,030 |
2/5/2008 | $111.15 | N/A | N/A | 4,520 | 12,710 |
2/6/2008 | $109.55 | N/A | N/A | 6,360 | 12,322 |
2/7/2008 | $107.95 | $110.15 | -2.00% | 9,660 | 12,180 |
2/8/2008 | $108.55 | N/A | N/A | 5,360 | 11,771 |
2/11/2008 | $109.20 | N/A | N/A | 7,100 | 11,326 |
2/12/2008 | $108.45 | N/A | N/A | 7,000 | 10,972 |
2/13/2008 | $109.70 | N/A | N/A | 12,460 | 10,516 |
2/14/2008 | $105.85 | $109.85 | -3.64% | 7,632 | 10,545 |
2/15/2008 | $103.95 | N/A | N/A | 10,440 | 10,593 |
2/19/2008 | $105.05 | N/A | N/A | 7,600 | 10,534 |
2/20/2008 | $106.10 | N/A | N/A | 5,840 | 10,367 |
2/21/2008 | $106.80 | $108.85 | -1.88% | 8,400 | 10,450 |
2/22/2008 | $107.40 | N/A | N/A | 3,830 | 10,190 |
2/25/2008 | $107.20 | N/A | N/A | 7,420 | 10,209 |
2/26/2008 | $108.55 | N/A | N/A | 9,346 | 10,257 |
2/27/2008 | $111.25 | N/A | N/A | 10,300 | 10,327 |
2/28/2008 | $110.95 | $110.95 | 0.00% | 4,286 | 10,132 |
2/29/2008 | $110.45 | $109.95 | 0.45% | 6,920 | 10,037 |
3/3/2008 | $110.30 | N/A | N/A | 3,640 | 9,898 |
3/4/2008 | $110.65 | N/A | N/A | 6,560 | 9,279 |
3/5/2008 | $110.45 | N/A | N/A | 5,520 | 8,227 |
3/6/2008 | $109.00 | $107.85 | 1.07% | 14,657 | 7,857 |
3/7/2008 | $106.75 | N/A | N/A | 7,040 | 7,698 |
3/10/2008 | $103.50 | N/A | N/A | 6,140 | 7,540 |
3/11/2008 | $104.10 | N/A | N/A | 7,804 | 7,563 |
3/12/2008 | $104.65 | N/A | N/A | 5,545 | 7,499 |
3/13/2008 | $103.65 | $104.00 | -0.34% | 4,332 | 7,358 |
3/14/2008 | $101.70 | N/A | N/A | 8,580 | 7,323 |
3/17/2008 | $99.00 | N/A | N/A | 9,543 | 7,329 |
3/18/2008 | $102.70 | N/A | N/A | 13,036 | 7,562 |
3/19/2008 | $102.50 | N/A | N/A | 10,144 | 7,749 |
3/20/2008 | $103.00 | $99.15 | 3.88% | 7,700 | 7,794 |
3/24/2008 | $104.45 | N/A | N/A | 12,460 | 7,887 |
3/25/2008 | $104.60 | N/A | N/A | 6,185 | 7,915 |
3/26/2008 | $105.10 | N/A | N/A | 4,220 | 7,819 |
3/27/2008 | $104.50 | $102.70 | 1.75% | 4,760 | 7,744 |
3/28/2008 | $104.55 | N/A | N/A | 3,620 | 7,450 |
3/31/2008 | $104.80 | $102.85 | 1.90% | 3,280 | 7,304 |
4/1/2008 | $106.20 | N/A | N/A | 4,704 | 7,113 |
4/2/2008 | $110.20 | $105.20 | 4.75% | 10,104 | 7,197 |
4/3/2008 | $109.45 | $105.65 | 3.60% | 5,020 | 7,169 |
4/4/2008 | $110.80 | N/A | N/A | 3,140 | 6,994 |
4/7/2008 | $111.65 | N/A | N/A | 6,680 | 7,089 |
4/8/2008 | $111.20 | N/A | N/A | 5,754 | 7,034 |
4/9/2008 | $109.50 | N/A | N/A | 6,460 | 6,937 |
4/10/2008 | $111.00 | $106.65 | 4.08% | 5,220 | 6,768 |
4/11/2008 | $108.75 | N/A | N/A | 14,280 | 7,101 |
4/14/2008 | $105.75 | N/A | N/A | 10,514 | 7,221 |
4/15/2008 | $107.15 | N/A | N/A | 7,837 | 7,361 |
4/16/2008 | $107.35 | N/A | N/A | 14,509 | 7,626 |
4/17/2008 | $106.15 | $105.90 | 0.24% | 10,507 | 7,792 |
4/18/2008 | $106.00 | N/A | N/A | 9,747 | 7,628 |
4/21/2008 | $106.25 | N/A | N/A | 10,060 | 7,729 |
4/22/2008 | $105.95 | N/A | N/A | 6,854 | 7,753 |
4/23/2008 | $106.20 | N/A | N/A | 7,689 | 7,749 |
4/24/2008 | $106.70 | $106.80 | -0.09% | 13,009 | 7,998 |
4/25/2008 | $108.70 | N/A | N/A | 11,834 | 8,248 |
4/28/2008 | $108.25 | N/A | N/A | 8,415 | 8,242 |
4/29/2008 | $106.30 | N/A | N/A | 28,643 | 8,879 |
4/30/2008 | $107.85 | $108.00 | -0.14% | 22,085 | 9,181 |
5/1/2008 | $110.50 | $107.70 | 2.60% | 15,559 | 9,361 |
5/2/2008 | $114.50 | N/A | N/A | 9,207 | 9,411 |
5/5/2008 | $111.00 | N/A | N/A | 8,316 | 9,273 |
5/6/2008 | $109.55 | N/A | N/A | 10,709 | 9,424 |
5/7/2008 | $110.85 | N/A | N/A | 6,672 | 9,506 |
5/8/2008 | $111.05 | $109.80 | 1.14% | 6,968 | 9,579 |
5/9/2008 | $110.90 | N/A | N/A | 6,951 | 9,690 |
5/12/2008 | $113.20 | N/A | N/A | 4,998 | 9,748 |
5/13/2008 | $111.60 | N/A | N/A | 7,229 | 9,832 |
5/14/2008 | $112.70 | N/A | N/A | 5,268 | 9,671 |
5/15/2008 | $112.10 | $109.50 | 2.37% | 6,241 | 9,711 |
5/16/2008 | $111.30 | N/A | N/A | 7,158 | 9,845 |
5/19/2008 | $113.00 | N/A | N/A | 5,168 | 9,795 |
5/20/2008 | $113.20 | N/A | N/A | 11,112 | 9,973 |
5/21/2008 | $111.90 | N/A | N/A | 5,844 | 9,953 |
5/22/2008 | $111.35 | $109.40 | 1.78% | 4,787 | 9,939 |
5/23/2008 | $112.00 | N/A | N/A | 3,628 | 9,583 |
5/27/2008 | $112.35 | N/A | N/A | 7,492 | 9,483 |
5/28/2008 | $112.95 | N/A | N/A | 8,382 | 9,501 |
5/29/2008 | $112.60 | $108.65 | 3.64% | 6,192 | 9,224 |
5/30/2008 | $113.50 | $109.50 | 3.65% | 7,919 | 9,137 |
6/2/2008 | $114.20 | N/A | N/A | 7,081 | 9,049 |
6/3/2008 | $113.25 | N/A | N/A | 6,395 | 8,926 |
6/4/2008 | $113.40 | N/A | N/A | 4,966 | 8,863 |
6/5/2008 | $116.00 | $109.95 | 5.50% | 18,767 | 9,233 |
6/6/2008 | $116.30 | N/A | N/A | 11,699 | 9,189 |
6/9/2008 | $114.45 | N/A | N/A | 6,215 | 9,002 |
6/10/2008 | $113.40 | N/A | N/A | 6,545 | 8,939 |
6/11/2008 | $113.60 | N/A | N/A | 7,621 | 8,239 |
6/12/2008 | $114.75 | $108.05 | 6.20% | 8,918 | 7,800 |
6/13/2008 | $115.00 | N/A | N/A | 8,208 | 7,555 |
6/16/2008 | $113.05 | N/A | N/A | 11,069 | 7,617 |
6/17/2008 | $111.30 | N/A | N/A | 12,128 | 7,744 |
6/18/2008 | $110.75 | N/A | N/A | 13,107 | 7,824 |
6/19/2008 | $112.50 | $107.05 | 5.09% | 9,852 | 7,930 |
6/20/2008 | $111.75 | N/A | N/A | 7,849 | 7,959 |
6/23/2008 | $110.10 | N/A | N/A | 6,739 | 7,952 |
6/24/2008 | $107.50 | N/A | N/A | 12,186 | 8,192 |
6/25/2008 | $107.10 | N/A | N/A | 6,375 | 8,163 |
6/26/2008 | $104.65 | $105.15 | -0.48% | 9,968 | 8,320 |
6/27/2008 | $103.20 | N/A | N/A | 6,333 | 8,323 |
6/30/2008 | $103.35 | $103.55 | -0.19% | 9,251 | 8,393 |
7/1/2008 | $101.30 | N/A | N/A | 8,345 | 8,499 |
7/2/2008 | $103.00 | N/A | N/A | 4,328 | 8,272 |
7/3/2008 | $103.00 | $101.60 | 1.38% | 4,980 | 8,244 |
7/7/2008 | $105.50 | N/A | N/A | 23,038 | 8,852 |
7/8/2008 | $101.60 | N/A | N/A | 11,997 | 9,131 |
7/9/2008 | $102.55 | N/A | N/A | 6,164 | 9,087 |
7/10/2008 | $103.65 | $101.10 | 2.52% | 10,365 | 9,153 |
7/11/2008 | $100.35 | N/A | N/A | 5,159 | 9,118 |
7/14/2008 | $98.55 | N/A | N/A | 10,598 | 9,208 |
7/15/2008 | $95.70 | N/A | N/A | 31,812 | 10,032 |
7/16/2008 | $94.40 | N/A | N/A | 10,171 | 10,158 |
7/17/2008 | $96.25 | $94.40 | 1.96% | 10,091 | 10,329 |
7/18/2008 | $97.90 | N/A | N/A | 9,682 | 10,026 |
7/21/2008 | $99.75 | N/A | N/A | 6,509 | 9,853 |
7/22/2008 | $102.15 | N/A | N/A | 6,636 | 9,867 |
7/23/2008 | $101.60 | N/A | N/A | 7,714 | 9,906 |
7/24/2008 | $101.50 | $94.95 | 6.90% | 10,682 | 10,008 |
7/25/2008 | $99.25 | N/A | N/A | 5,431 | 9,892 |
7/28/2008 | $102.10 | N/A | N/A | 10,062 | 9,954 |
7/29/2008 | $100.75 | N/A | N/A | 6,361 | 9,797 |
7/30/2008 | $103.95 | N/A | N/A | 5,363 | 9,571 |
7/31/2008 | $105.00 | $98.95 | 6.11% | 7,982 | 9,400 |
8/1/2008 | $106.30 | N/A | N/A | 5,341 | 9,250 |
8/4/2008 | $105.00 | N/A | N/A | 12,671 | 9,411 |
8/5/2008 | $102.70 | N/A | N/A | 11,814 | 9,580 |
8/6/2008 | $100.20 | N/A | N/A | 8,049 | 9,442 |
8/7/2008 | $101.65 | $95.70 | 6.22% | 7,243 | 9,471 |
8/8/2008 | $103.40 | N/A | N/A | 5,983 | 9,338 |
8/11/2008 | $102.55 | N/A | N/A | 5,772 | 9,319 |
8/12/2008 | $100.10 | N/A | N/A | 7,601 | 9,264 |
8/13/2008 | $99.70 | N/A | N/A | 11,736 | 9,377 |
8/14/2008 | $99.40 | $97.20 | 2.26% | 6,580 | 9,452 |
8/15/2008 | $98.15 | N/A | N/A | 8,702 | 9,576 |
8/18/2008 | $100.00 | N/A | N/A | 10,652 | 9,164 |
8/19/2008 | $104.80 | N/A | N/A | 16,289 | 9,307 |
8/20/2008 | $106.75 | N/A | N/A | 7,821 | 9,362 |
8/21/2008 | $104.05 | $97.85 | 6.34% | 8,200 | 9,290 |
8/22/2008 | $103.10 | N/A | N/A | 7,357 | 9,363 |
8/25/2008 | $103.50 | N/A | N/A | 6,836 | 9,238 |
8/26/2008 | $103.55 | N/A | N/A | 3,243 | 8,285 |
8/27/2008 | $106.75 | N/A | N/A | 10,685 | 8,302 |
8/28/2008 | $107.05 | $99.35 | 7.75% | 7,418 | 8,213 |
8/29/2008 | $105.70 | $99.15 | 6.61% | 5,334 | 8,068 |
9/2/2008 | $104.45 | N/A | N/A | 7,788 | 8,111 |
9/3/2008 | $104.15 | N/A | N/A | 4,726 | 8,047 |
9/4/2008 | $102.60 | $96.40 | 6.43% | 10,385 | 8,136 |
9/5/2008 | $101.20 | N/A | N/A | 8,111 | 8,051 |
9/8/2008 | $100.05 | N/A | N/A | 8,719 | 8,160 |
9/9/2008 | $98.80 | N/A | N/A | 7,239 | 8,066 |
9/10/2008 | $99.00 | N/A | N/A | 7,640 | 8,109 |
9/11/2008 | $98.25 | $88.75 | 10.70% | 10,588 | 8,283 |
9/12/2008 | $98.00 | N/A | N/A | 11,853 | 8,412 |
9/15/2008 | $93.35 | N/A | N/A | 13,727 | 8,692 |
9/16/2008 | $87.70 | N/A | N/A | 22,023 | 9,003 |
9/17/2008 | $79.50 | N/A | N/A | 34,942 | 9,774 |
9/18/2008 | $80.35 | $79.95 | 0.50% | 26,556 | 10,391 |
9/19/2008 | $90.60 | N/A | N/A | 11,106 | 10,520 |
9/22/2008 | $90.15 | N/A | N/A | 10,462 | 10,669 |
9/23/2008 | $90.05 | N/A | N/A | 9,246 | 10,785 |
9/24/2008 | $89.30 | N/A | N/A | 5,996 | 10,732 |
9/25/2008 | $91.25 | $87.00 | 4.89% | 14,146 | 10,812 |
9/26/2008 | $90.25 | N/A | N/A | 10,125 | 10,930 |
9/29/2008 | $86.40 | N/A | N/A | 9,945 | 10,971 |
9/30/2008 | $92.65 | $81.75 | 13.33% | 11,466 | 10,999 |
10/1/2008 | $92.50 | N/A | N/A | 6,828 | 10,683 |
10/2/2008 | $87.50 | $79.05 | 10.69% | 7,110 | 10,660 |
10/3/2008 | $89.25 | N/A | N/A | 7,768 | 10,645 |
10/6/2008 | $76.00 | N/A | N/A | 24,671 | 11,222 |
10/7/2008 | $75.55 | N/A | N/A | 19,526 | 11,645 |
10/8/2008 | $74.45 | N/A | N/A | 66,513 | 13,754 |
10/9/2008 | $66.35 | $52.50 | 26.38% | 23,610 | 14,185 |
10/10/2008 | $54.15 | N/A | N/A | 62,313 | 16,015 |
10/13/2008 | $72.25 | N/A | N/A | 38,888 | 17,133 |
10/14/2008 | $70.00 | N/A | N/A | 25,452 | 17,722 |
10/15/2008 | $63.10 | N/A | N/A | 16,291 | 18,108 |
10/16/2008 | $60.45 | $63.30 | -4.50% | 33,449 | 18,876 |
10/17/2008 | $65.80 | N/A | N/A | 15,732 | 19,131 |
10/20/2008 | $74.90 | N/A | N/A | 20,454 | 19,522 |
10/21/2008 | $79.15 | N/A | N/A | 24,323 | 20,091 |
10/22/2008 | $75.00 | N/A | N/A | 22,901 | 20,600 |
10/23/2008 | $76.00 | $71.65 | 6.07% | 12,521 | 20,664 |
10/24/2008 | $84.50 | N/A | N/A | 39,227 | 21,577 |
10/27/2008 | $79.25 | N/A | N/A | 11,652 | 21,508 |
10/28/2008 | $83.60 | N/A | N/A | 10,538 | 21,125 |
10/29/2008 | $83.70 | N/A | N/A | 9,980 | 20,293 |
10/30/2008 | $81.25 | $74.20 | 9.50% | 10,288 | 19,750 |
10/31/2008 | $81.20 | $74.50 | 8.99% | 19,494 | 20,030 |
11/3/2008 | $77.75 | N/A | N/A | 14,069 | 20,150 |
11/4/2008 | $75.75 | N/A | N/A | 22,368 | 20,588 |
11/5/2008 | $72.70 | N/A | N/A | 14,868 | 20,883 |
11/6/2008 | $74.50 | $69.10 | 7.81% | 18,988 | 21,045 |
11/7/2008 | $73.25 | N/A | N/A | 12,005 | 21,107 |
11/10/2008 | $70.80 | N/A | N/A | 16,810 | 21,336 |
11/11/2008 | $71.05 | N/A | N/A | 13,031 | 21,388 |
11/12/2008 | $63.15 | N/A | N/A | 12,955 | 21,593 |
11/13/2008 | $65.60 | $63.05 | 4.04% | 16,830 | 21,917 |
11/14/2008 | $62.50 | N/A | N/A | 13,392 | 22,104 |
11/17/2008 | $62.80 | N/A | N/A | 9,815 | 21,609 |
11/18/2008 | $60.00 | N/A | N/A | 12,193 | 21,365 |
11/19/2008 | $54.75 | N/A | N/A | 16,700 | 19,704 |
11/20/2008 | $50.75 | $53.85 | -5.76% | 21,426 | 19,631 |
11/21/2008 | $47.50 | N/A | N/A | 41,211 | 18,928 |
11/24/2008 | $55.00 | N/A | N/A | 40,757 | 18,990 |
11/25/2008 | $58.25 | N/A | N/A | 34,185 | 19,281 |
11/26/2008 | $58.00 | $59.05 | -1.78% | 23,640 | 19,526 |
11/28/2008 | $57.10 | $60.45 | -5.54% | 2,707 | 18,502 |
12/1/2008 | $56.50 | N/A | N/A | 5,871 | 18,173 |
12/2/2008 | $54.25 | N/A | N/A | 17,925 | 18,089 |
12/3/2008 | $56.45 | N/A | N/A | 13,006 | 17,711 |
12/4/2008 | $53.45 | $56.85 | -5.98% | 15,187 | 17,454 |
12/5/2008 | $58.20 | N/A | N/A | 31,081 | 18,073 |
12/8/2008 | $58.90 | N/A | N/A | 17,746 | 17,357 |
12/9/2008 | $60.00 | N/A | N/A | 16,446 | 17,517 |
12/10/2008 | $62.50 | N/A | N/A | 16,148 | 17,704 |
12/11/2008 | $60.25 | $59.20 | 1.77% | 21,863 | 18,100 |
12/12/2008 | $59.40 | N/A | N/A | 12,870 | 18,186 |
12/15/2008 | $66.10 | N/A | N/A | 34,244 | 18,677 |
12/16/2008 | $65.60 | N/A | N/A | 20,389 | 18,888 |
12/17/2008 | $64.45 | N/A | N/A | 17,517 | 18,726 |
12/18/2008 | $62.60 | $57.00 | 9.82% | 11,412 | 18,611 |
12/19/2008 | $65.00 | N/A | N/A | 12,149 | 18,383 |
12/22/2008 | $63.00 | N/A | N/A | 10,536 | 18,334 |
12/23/2008 | $55.00 | N/A | N/A | 31,928 | 18,838 |
12/24/2008 | $55.75 | $54.60 | 2.11% | 9,154 | 18,709 |
12/26/2008 | $59.50 | N/A | N/A | 17,926 | 18,875 |
12/29/2008 | $57.95 | N/A | N/A | 30,490 | 19,330 |
12/30/2008 | $62.90 | N/A | N/A | 33,934 | 20,015 |
12/31/2008 | $62.10 | $57.35 | 8.28% | 26,136 | 20,559 |
1/2/2009 | $67.00 | N/A | N/A | 5,660 | 20,341 |
1/5/2009 | $71.50 | N/A | N/A | 14,001 | 20,251 |
1/6/2009 | $72.50 | N/A | N/A | 24,024 | 20,338 |
1/7/2009 | $67.05 | N/A | N/A | 26,663 | 19,853 |
1/8/2009 | $68.35 | $67.80 | 0.81% | 11,503 | 18,878 |
1/9/2009 | $73.70 | N/A | N/A | 9,831 | 18,066 |
1/12/2009 | $73.25 | N/A | N/A | 12,572 | 17,697 |
1/13/2009 | $69.50 | N/A | N/A | 11,800 | 18,000 |
1/14/2009 | $66.10 | N/A | N/A | 9,304 | 18,114 |
1/15/2009 | $66.35 | $58.00 | 14.40% | 11,684 | 17,906 |
1/16/2009 | $69.50 | N/A | N/A | 7,486 | 17,722 |
1/20/2009 | $65.75 | N/A | N/A | 4,830 | 17,377 |
1/21/2009 | $64.80 | N/A | N/A | 14,382 | 16,820 |
1/22/2009 | $60.35 | $58.35 | 3.43% | 15,326 | 16,740 |
1/23/2009 | $60.30 | N/A | N/A | 13,240 | 16,633 |
1/26/2009 | $63.90 | N/A | N/A | 12,388 | 16,508 |
1/27/2009 | $67.95 | N/A | N/A | 20,247 | 16,454 |
1/28/2009 | $72.50 | N/A | N/A | 17,936 | 16,623 |
1/29/2009 | $70.65 | $61.55 | 14.78% | 10,703 | 15,838 |
1/30/2009 | $70.70 | $61.10 | 15.71% | 8,352 | 15,437 |
2/2/2009 | $64.45 | N/A | N/A | 25,636 | 15,707 |
2/3/2009 | $62.45 | N/A | N/A | 23,280 | 16,103 |
2/4/2009 | $62.20 | N/A | N/A | 23,384 | 16,477 |
2/5/2009 | $64.20 | $61.55 | 4.31% | 7,505 | 16,376 |
2/6/2009 | $70.60 | N/A | N/A | 15,455 | 15,827 |
2/9/2009 | $72.95 | N/A | N/A | 9,755 | 15,847 |
2/10/2009 | $69.50 | N/A | N/A | 13,115 | 15,687 |
2/11/2009 | $69.60 | N/A | N/A | 9,349 | 14,982 |
2/12/2009 | $71.40 | $62.25 | 14.70% | 9,736 | 14,176 |
2/13/2009 | $72.35 | N/A | N/A | 7,826 | 13,565 |
2/17/2009 | $69.00 | N/A | N/A | 19,622 | 14,031 |
2/18/2009 | $68.05 | N/A | N/A | 25,719 | 14,421 |
2/19/2009 | $63.00 | $59.45 | 5.97% | 12,419 | 14,034 |
2/20/2009 | $60.40 | N/A | N/A | 10,434 | 13,493 |
2/23/2009 | $61.45 | N/A | N/A | 9,718 | 13,434 |
2/24/2009 | $64.35 | N/A | N/A | 26,251 | 13,981 |
2/25/2009 | $63.65 | N/A | N/A | 14,344 | 14,040 |
2/26/2009 | $63.05 | $58.00 | 8.71% | 11,726 | 14,038 |
2/27/2009 | $62.30 | $58.45 | 6.59% | 10,928 | 14,092 |
3/2/2009 | $53.70 | N/A | N/A | 29,279 | 14,679 |
3/3/2009 | $55.35 | N/A | N/A | 24,712 | 15,253 |
3/4/2009 | $61.95 | N/A | N/A | 24,658 | 15,914 |
3/5/2009 | $55.25 | $53.95 | 2.41% | 17,990 | 16,034 |
3/6/2009 | $55.50 | N/A | N/A | 19,861 | 16,185 |
3/9/2009 | $57.55 | N/A | N/A | 20,674 | 16,433 |
3/10/2009 | $60.95 | N/A | N/A | 16,294 | 16,563 |
3/11/2009 | $63.70 | N/A | N/A | 23,789 | 16,681 |
3/12/2009 | $62.55 | $57.20 | 9.35% | 20,480 | 16,766 |
3/13/2009 | $62.45 | N/A | N/A | 11,246 | 16,784 |
3/16/2009 | $64.95 | N/A | N/A | 20,074 | 17,175 |
3/17/2009 | $66.75 | N/A | N/A | 22,031 | 17,055 |
3/18/2009 | $65.60 | N/A | N/A | 7,343 | 16,523 |
3/19/2009 | $67.50 | $58.90 | 14.60% | 15,555 | 16,262 |
3/20/2009 | $66.40 | N/A | N/A | 12,689 | 16,435 |
3/23/2009 | $67.45 | N/A | N/A | 8,798 | 16,213 |
3/24/2009 | $67.00 | N/A | N/A | 12,109 | 16,292 |
3/25/2009 | $71.90 | N/A | N/A | 14,775 | 16,347 |
3/26/2009 | $73.70 | $59.50 | 23.87% | 13,561 | 16,488 |
3/27/2009 | $70.20 | N/A | N/A | 9,210 | 16,470 |
3/30/2009 | $65.65 | N/A | N/A | 9,402 | 16,523 |
3/31/2009 | $67.05 | $58.20 | 15.21% | 7,663 | 16,124 |
4/1/2009 | $68.10 | N/A | N/A | 5,982 | 15,466 |
4/2/2009 | $67.00 | $59.45 | 12.70% | 13,943 | 15,517 |
4/3/2009 | $70.25 | N/A | N/A | 18,219 | 15,776 |
4/6/2009 | $68.55 | N/A | N/A | 8,122 | 15,723 |
4/7/2009 | $69.55 | N/A | N/A | 10,307 | 15,192 |
4/8/2009 | $71.20 | N/A | N/A | 14,822 | 15,208 |
4/9/2009 | $72.75 | $60.30 | 20.65% | 6,208 | 15,024 |
4/13/2009 | $68.75 | N/A | N/A | 13,562 | 15,111 |
4/14/2009 | $70.25 | N/A | N/A | 16,556 | 14,687 |
4/15/2009 | $72.25 | N/A | N/A | 20,725 | 14,554 |
4/16/2009 | $70.60 | $59.35 | 18.96% | 10,239 | 14,074 |
4/17/2009 | $70.00 | N/A | N/A | 10,824 | 13,835 |
4/20/2009 | $68.80 | N/A | N/A | 13,217 | 13,613 |
4/21/2009 | $66.55 | N/A | N/A | 6,957 | 13,156 |
4/22/2009 | $66.75 | N/A | N/A | 11,517 | 12,997 |
4/23/2009 | $66.10 | $59.70 | 10.72% | 20,924 | 12,902 |
4/24/2009 | $66.20 | N/A | N/A | 29,626 | 13,206 |
4/27/2009 | $69.35 | N/A | N/A | 11,190 | 13,205 |
4/28/2009 | $68.15 | N/A | N/A | 14,383 | 13,015 |
4/29/2009 | $66.35 | N/A | N/A | 12,300 | 12,690 |
4/30/2009 | $64.75 | $61.50 | 5.28% | 24,100 | 13,249 |
5/1/2009 | $67.60 | N/A | N/A | 8,904 | 13,027 |
5/4/2009 | $65.45 | N/A | N/A | 18,887 | 13,234 |
5/5/2009 | $67.05 | N/A | N/A | 11,172 | 13,313 |
5/6/2009 | $68.85 | N/A | N/A | 20,160 | 13,581 |
5/7/2009 | $69.20 | $62.55 | 10.63% | 12,937 | 13,520 |
5/8/2009 | $69.85 | N/A | N/A | 13,109 | 13,505 |
5/11/2009 | $69.25 | N/A | N/A | 9,843 | 13,526 |
5/12/2009 | $70.30 | N/A | N/A | 12,572 | 13,632 |
5/13/2009 | $65.55 | N/A | N/A | 10,561 | 13,728 |
5/14/2009 | $67.25 | $62.00 | 8.47% | 8,949 | 13,827 |
5/15/2009 | $68.15 | N/A | N/A | 9,870 | 13,692 |
5/18/2009 | $69.25 | N/A | N/A | 9,205 | 13,391 |
5/19/2009 | $68.55 | N/A | N/A | 15,559 | 13,639 |
5/20/2009 | $66.80 | N/A | N/A | 12,267 | 13,704 |
5/21/2009 | $67.00 | $63.40 | 5.68% | 9,767 | 13,536 |
5/22/2009 | $70.15 | N/A | N/A | 8,892 | 13,625 |
5/26/2009 | $70.60 | N/A | N/A | 10,707 | 13,530 |
5/27/2009 | $70.10 | N/A | N/A | 27,253 | 13,887 |
5/28/2009 | $72.80 | $64.65 | 12.61% | 10,979 | 13,562 |
5/29/2009 | $74.05 | $65.70 | 12.71% | 13,026 | 13,655 |
6/1/2009 | $72.15 | N/A | N/A | 15,804 | 13,821 |
6/2/2009 | $75.65 | N/A | N/A | 10,776 | 13,739 |
6/3/2009 | $76.00 | N/A | N/A | 10,663 | 13,863 |
6/4/2009 | $77.75 | $66.90 | 16.22% | 10,149 | 13,817 |
6/5/2009 | $78.40 | N/A | N/A | 4,234 | 13,261 |
6/8/2009 | $76.55 | N/A | N/A | 10,168 | 12,612 |
6/9/2009 | $76.20 | N/A | N/A | 8,888 | 12,536 |
6/10/2009 | $74.60 | N/A | N/A | 10,880 | 12,419 |
6/11/2009 | $74.45 | $66.70 | 11.62% | 11,639 | 12,397 |
6/12/2009 | $74.35 | N/A | N/A | 10,939 | 11,958 |
6/15/2009 | $72.00 | N/A | N/A | 6,252 | 11,870 |
6/16/2009 | $69.75 | N/A | N/A | 12,444 | 11,655 |
6/17/2009 | $72.65 | N/A | N/A | 10,659 | 11,638 |
6/18/2009 | $75.00 | $64.00 | 17.19% | 10,315 | 11,310 |
6/19/2009 | $75.85 | N/A | N/A | 10,162 | 11,217 |
6/22/2009 | $70.05 | N/A | N/A | 11,055 | 11,149 |
6/23/2009 | $69.40 | N/A | N/A | 12,299 | 11,231 |
6/24/2009 | $72.50 | N/A | N/A | 13,132 | 11,249 |
6/25/2009 | $72.35 | $64.00 | 13.05% | 5,223 | 11,071 |
6/26/2009 | $74.00 | N/A | N/A | 10,004 | 11,107 |
6/29/2009 | $75.25 | N/A | N/A | 6,379 | 10,990 |
6/30/2009 | $76.10 | $65.10 | 16.90% | 8,675 | 10,972 |
7/1/2009 | $71.25 | N/A | N/A | 17,557 | 11,039 |
7/2/2009 | $71.75 | $64.95 | 10.47% | 6,937 | 10,861 |
7/6/2009 | $71.70 | N/A | N/A | 8,625 | 10,823 |
7/7/2009 | $70.20 | N/A | N/A | 8,732 | 10,818 |
7/8/2009 | $70.25 | N/A | N/A | 9,658 | 10,783 |
7/9/2009 | $73.50 | $65.10 | 12.90% | 20,416 | 10,555 |
7/10/2009 | $76.60 | N/A | N/A | 14,581 | 10,675 |
7/13/2009 | $77.00 | N/A | N/A | 17,013 | 10,808 |
7/14/2009 | $78.20 | N/A | N/A | 8,366 | 10,560 |
7/15/2009 | $80.10 | N/A | N/A | 13,517 | 10,652 |
7/16/2009 | $83.75 | $66.65 | 25.66% | 15,778 | 10,822 |
7/17/2009 | $80.55 | N/A | N/A | 9,756 | 10,809 |
7/20/2009 | $81.50 | N/A | N/A | 17,610 | 11,255 |
7/21/2009 | $81.70 | N/A | N/A | 16,786 | 11,475 |
7/22/2009 | $83.30 | N/A | N/A | 17,746 | 11,771 |
7/23/2009 | $81.10 | $68.00 | 19.26% | 39,224 | 12,715 |
7/24/2009 | $80.40 | N/A | N/A | 15,372 | 12,840 |
7/27/2009 | $81.40 | N/A | N/A | 14,310 | 12,952 |
7/28/2009 | $79.75 | N/A | N/A | 13,937 | 13,208 |
7/29/2009 | $79.25 | N/A | N/A | 13,803 | 13,254 |
7/30/2009 | $79.25 | $69.50 | 14.03% | 7,547 | 13,150 |
7/31/2009 | $78.00 | $70.10 | 11.27% | 15,549 | 13,324 |
8/3/2009 | $79.25 | N/A | N/A | 15,010 | 13,486 |
8/4/2009 | $78.60 | N/A | N/A | 7,391 | 13,364 |
8/5/2009 | $79.10 | N/A | N/A | 11,131 | 13,325 |
8/6/2009 | $77.25 | $69.10 | 11.79% | 10,222 | 13,228 |
8/7/2009 | $78.40 | N/A | N/A | 14,667 | 13,543 |
8/10/2009 | $79.80 | N/A | N/A | 9,668 | 13,532 |
8/11/2009 | $78.50 | N/A | N/A | 16,054 | 13,854 |
8/12/2009 | $80.75 | N/A | N/A | 10,212 | 13,905 |
8/13/2009 | $81.25 | $68.40 | 18.79% | 9,478 | 13,636 |
8/14/2009 | $82.00 | N/A | N/A | 18,263 | 14,014 |
8/17/2009 | $77.05 | N/A | N/A | 14,657 | 14,215 |
8/18/2009 | $79.10 | N/A | N/A | 12,153 | 14,329 |
8/19/2009 | $80.00 | N/A | N/A | 6,499 | 14,223 |
8/20/2009 | $81.05 | $68.05 | 19.10% | 9,208 | 13,850 |
8/21/2009 | $83.50 | N/A | N/A | 17,525 | 13,948 |
8/24/2009 | $82.60 | N/A | N/A | 12,657 | 13,803 |
8/25/2009 | $82.85 | N/A | N/A | 6,532 | 13,742 |
8/26/2009 | $83.70 | N/A | N/A | 9,356 | 13,603 |
8/27/2009 | $83.95 | $68.25 | 23.00% | 8,161 | 13,349 |
8/28/2009 | $82.50 | N/A | N/A | 8,724 | 13,315 |
8/31/2009 | $81.95 | $67.95 | 20.60% | 6,157 | 12,933 |
9/1/2009 | $79.10 | N/A | N/A | 14,341 | 12,851 |
9/2/2009 | $73.85 | N/A | N/A | 19,351 | 12,905 |
9/3/2009 | $74.10 | $67.30 | 10.10% | 17,998 | 12,197 |
9/4/2009 | $79.00 | N/A | N/A | 13,525 | 12,136 |
9/8/2009 | $77.95 | N/A | N/A | 12,630 | 12,080 |
9/9/2009 | $79.55 | N/A | N/A | 14,266 | 12,091 |
9/10/2009 | $80.00 | $69.15 | 15.69% | 15,302 | 12,141 |
9/11/2009 | $82.30 | N/A | N/A | 12,937 | 12,320 |
9/14/2009 | $80.30 | N/A | N/A | 13,813 | 12,262 |
9/15/2009 | $80.75 | N/A | N/A | 6,182 | 11,968 |
9/16/2009 | $80.65 | N/A | N/A | 7,379 | 11,968 |
9/17/2009 | $79.20 | $70.50 | 12.34% | 4,890 | 11,760 |
9/18/2009 | $81.85 | N/A | N/A | 14,643 | 11,907 |
9/21/2009 | $82.20 | N/A | N/A | 6,299 | 11,628 |
9/22/2009 | $83.75 | N/A | N/A | 12,769 | 11,732 |
9/23/2009 | $83.75 | N/A | N/A | 7,977 | 11,462 |
9/24/2009 | $81.50 | $70.40 | 15.77% | 8,027 | 11,389 |
9/25/2009 | $83.15 | N/A | N/A | 8,562 | 11,359 |
9/28/2009 | $85.00 | N/A | N/A | 11,187 | 11,123 |
9/29/2009 | $82.45 | N/A | N/A | 8,619 | 10,922 |
9/30/2009 | $82.35 | $70.90 | 16.15% | 7,445 | 10,765 |
10/1/2009 | $79.25 | $69.95 | 13.30% | 10,089 | 10,885 |
10/2/2009 | $80.00 | N/A | N/A | 9,291 | 10,887 |
10/5/2009 | $83.20 | N/A | N/A | 14,351 | 10,782 |
10/6/2009 | $85.00 | N/A | N/A | 15,958 | 10,892 |
10/7/2009 | $84.65 | N/A | N/A | 5,468 | 10,856 |
10/8/2009 | $84.50 | $72.60 | 16.39% | 6,974 | 10,777 |
10/9/2009 | $84.50 | N/A | N/A | 9,971 | 10,837 |
10/12/2009 | $84.90 | N/A | N/A | 11,317 | 10,923 |
10/13/2009 | $84.50 | N/A | N/A | 15,509 | 11,235 |
10/14/2009 | $84.90 | N/A | N/A | 7,745 | 11,015 |
10/15/2009 | $85.00 | $72.70 | 16.92% | 9,813 | 10,697 |
10/16/2009 | $83.40 | N/A | N/A | 14,944 | 10,596 |
10/19/2009 | $83.75 | N/A | N/A | 6,905 | 10,375 |
10/20/2009 | $82.70 | N/A | N/A | 10,086 | 10,290 |
10/21/2009 | $82.95 | N/A | N/A | 6,468 | 10,030 |
10/22/2009 | $83.20 | $73.65 | 12.97% | 8,935 | 9,818 |
10/23/2009 | $81.85 | N/A | N/A | 10,763 | 9,745 |
10/26/2009 | $81.70 | N/A | N/A | 8,464 | 9,567 |
10/27/2009 | $83.55 | N/A | N/A | 7,582 | 9,614 |
10/28/2009 | $82.05 | N/A | N/A | 9,602 | 9,688 |
10/29/2009 | $81.00 | $72.15 | 12.27% | 13,323 | 9,969 |
10/30/2009 | $81.25 | $71.20 | 14.12% | 10,673 | 9,837 |
11/2/2009 | $80.40 | N/A | N/A | 10,905 | 9,990 |
11/3/2009 | $80.40 | N/A | N/A | 7,534 | 9,816 |
11/4/2009 | $81.95 | N/A | N/A | 9,814 | 9,877 |
11/5/2009 | $82.35 | $72.80 | 13.12% | 5,057 | 9,778 |
11/6/2009 | $82.05 | $72.65 | 12.94% | 9,676 | 9,815 |
11/9/2009 | $83.20 | $73.55 | 13.12% | 6,835 | 9,670 |
11/10/2009 | $82.60 | $73.10 | 13.00% | 15,088 | 9,886 |
11/11/2009 | $81.75 | $73.20 | 11.68% | 14,938 | 10,135 |
11/12/2009 | $80.55 | $73.15 | 10.12% | 40,809 | 11,159 |
11/13/2009 | $80.65 | $73.65 | 9.50% | 30,204 | 11,857 |
11/16/2009 | $80.80 | $74.20 | 8.89% | 19,371 | 12,024 |
11/17/2009 | $80.00 | $74.30 | 7.67% | 27,208 | 12,399 |
11/18/2009 | $79.75 | $74.30 | 7.34% | 25,365 | 13,062 |
11/19/2009 | $78.25 | $73.95 | 5.81% | 19,010 | 13,463 |
11/20/2009 | $79.55 | $73.80 | 7.79% | 12,877 | 13,560 |
11/23/2009 | $80.25 | $74.10 | 8.30% | 13,269 | 13,625 |
11/24/2009 | $80.30 | $74.50 | 7.79% | 10,672 | 13,464 |
11/25/2009 | $81.25 | $75.30 | 7.90% | 13,412 | 13,653 |
11/27/2009 | $81.20 | $75.15 | 8.05% | 5,525 | 13,510 |
11/30/2009 | $81.20 | $75.00 | 8.27% | 11,696 | 13,402 |
12/1/2009 | $81.90 | $75.15 | 8.98% | 11,610 | 13,559 |
12/2/2009 | $82.20 | $74.85 | 9.82% | 15,731 | 13,747 |
12/3/2009 | $82.50 | $74.90 | 10.15% | 8,276 | 13,807 |
12/4/2009 | $81.85 | $74.85 | 9.35% | 14,662 | 13,998 |
12/7/2009 | $81.85 | $75.50 | 8.41% | 12,154 | 14,044 |
12/8/2009 | $82.50 | $75.60 | 9.13% | 17,426 | 14,343 |
12/9/2009 | $82.85 | $75.95 | 9.08% | 10,756 | 14,449 |
12/10/2009 | $84.35 | $76.70 | 9.97% | 17,154 | 14,701 |
12/11/2009 | $84.75 | $77.60 | 9.21% | 15,634 | 14,778 |
12/14/2009 | $85.45 | $78.00 | 9.55% | 12,630 | 14,843 |
12/15/2009 | $86.85 | $78.25 | 10.99% | 26,142 | 15,351 |
12/16/2009 | $87.85 | $78.90 | 11.34% | 16,489 | 15,649 |
12/17/2009 | $88.10 | $78.95 | 11.59% | 16,018 | 15,856 |
12/18/2009 | $86.40 | $77.35 | 11.70% | 20,557 | 16,373 |
12/21/2009 | $87.80 | $79.10 | 11.00% | 14,153 | 16,522 |
12/22/2009 | $88.85 | $79.35 | 11.97% | 14,149 | 16,766 |
12/23/2009 | $89.70 | $79.90 | 12.27% | 18,545 | 16,881 |
12/24/2009 | $90.85 | $80.50 | 12.86% | 6,691 | 16,606 |
12/28/2009 | $91.00 | $80.40 | 13.18% | 14,236 | 15,720 |
12/29/2009 | $90.70 | $80.15 | 13.16% | 10,759 | 15,072 |
12/30/2009 | $90.25 | $80.15 | 12.60% | 13,974 | 14,892 |
12/31/2009 | $90.10 | $80.25 | 12.27% | 5,904 | 14,182 |
1/4/2010 | $90.40 | $81.90 | 10.38% | 15,544 | 13,855 |
1/5/2010 | $91.60 | $82.85 | 10.56% | 16,774 | 13,780 |
1/6/2010 | $93.50 | $83.05 | 12.58% | 35,374 | 14,530 |
1/7/2010 | $94.00 | $82.45 | 14.01% | 33,828 | 15,215 |
1/8/2010 | $94.10 | $82.45 | 14.13% | 13,139 | 15,298 |
1/11/2010 | $94.80 | $82.45 | 14.98% | 13,982 | 15,317 |
1/12/2010 | $93.95 | $81.80 | 14.85% | 17,503 | 15,716 |
1/13/2010 | $89.45 | $79.80 | 12.09% | 23,206 | 16,100 |
1/14/2010 | $90.10 | $80.15 | 12.41% | 10,324 | 16,057 |
1/15/2010 | $90.85 | $80.40 | 13.00% | 11,180 | 15,905 |
1/19/2010 | $90.90 | $82.10 | 10.72% | 16,154 | 16,168 |
1/20/2010 | $92.60 | $82.40 | 12.38% | 21,768 | 16,404 |
1/21/2010 | $93.60 | $81.70 | 14.57% | 21,297 | 16,709 |
1/22/2010 | $91.60 | $81.15 | 12.88% | 19,999 | 16,795 |
1/25/2010 | $92.95 | $82.05 | 13.28% | 16,538 | 16,988 |
1/26/2010 | $93.10 | $82.15 | 13.33% | 12,862 | 16,845 |
1/27/2010 | $92.95 | $80.80 | 15.04% | 11,378 | 16,703 |
1/28/2010 | $92.90 | $80.75 | 15.05% | 10,593 | 16,635 |
1/29/2010 | $90.85 | $79.65 | 14.06% | 13,055 | 16,199 |
2/1/2010 | $90.75 | $80.90 | 12.18% | 17,975 | 16,248 |
2/2/2010 | $91.20 | $81.45 | 11.97% | 11,302 | 16,091 |
2/3/2010 | $90.85 | $81.10 | 12.02% | 7,877 | 15,668 |
2/4/2010 | $89.35 | $79.20 | 12.82% | 17,770 | 15,789 |
2/5/2010 | $87.75 | $78.20 | 12.21% | 25,550 | 16,169 |
2/8/2010 | $88.05 | $78.55 | 12.09% | 8,578 | 15,837 |
2/9/2010 | $88.40 | $79.10 | 11.76% | 11,013 | 15,981 |
2/10/2010 | $89.70 | $78.10 | 14.85% | 22,970 | 16,272 |
2/11/2010 | $90.45 | $79.25 | 14.13% | 8,996 | 16,213 |
2/12/2010 | $90.85 | $79.95 | 13.63% | 11,788 | 16,140 |
2/16/2010 | $91.95 | $81.45 | 12.89% | 11,718 | 16,334 |
2/17/2010 | $93.45 | $82.05 | 13.89% | 14,353 | 16,294 |
2/18/2010 | $93.20 | $81.95 | 13.73% | 9,432 | 16,050 |
2/19/2010 | $93.40 | $81.95 | 13.97% | 9,762 | 15,196 |
2/22/2010 | $94.05 | $82.05 | 14.63% | 18,082 | 14,671 |
2/23/2010 | $92.85 | $81.75 | 13.58% | 16,725 | 14,791 |
2/24/2010 | $93.45 | $82.00 | 13.96% | 11,927 | 14,722 |
2/25/2010 | $95.20 | $82.40 | 15.53% | 28,517 | 15,089 |
2/26/2010 | $95.40 | $82.75 | 15.29% | 15,614 | 14,836 |
3/1/2010 | $93.90 | $83.40 | 12.59% | 15,483 | 15,008 |
3/2/2010 | $95.25 | $83.70 | 13.80% | 11,337 | 15,013 |
3/3/2010 | $95.05 | $83.05 | 14.45% | 14,656 | 14,963 |
3/4/2010 | $95.85 | $82.90 | 15.62% | 20,405 | 14,918 |
3/5/2010 | $96.65 | $83.15 | 16.24% | 14,713 | 14,698 |
3/8/2010 | $96.85 | $84.00 | 15.30% | 10,562 | 14,384 |
3/9/2010 | $97.00 | $84.45 | 14.86% | 10,985 | 14,199 |
3/10/2010 | $96.75 | $85.05 | 13.76% | 7,748 | 14,028 |
3/11/2010 | $97.50 | $85.25 | 14.37% | 8,033 | 13,917 |
3/12/2010 | $98.30 | $85.55 | 14.90% | 12,799 | 13,990 |
3/15/2010 | $97.85 | $85.55 | 14.38% | 9,394 | 13,868 |
3/16/2010 | $98.00 | $85.50 | 14.62% | 13,707 | 13,726 |
3/17/2010 | $97.60 | $85.65 | 13.95% | 15,026 | 13,850 |
3/18/2010 | $97.00 | $85.40 | 13.58% | 10,854 | 13,949 |
3/19/2010 | $95.00 | $84.05 | 13.03% | 14,031 | 13,825 |
3/22/2010 | $94.30 | $83.90 | 12.40% | 11,184 | 13,346 |
3/23/2010 | $94.80 | $83.95 | 12.92% | 10,629 | 13,414 |
3/24/2010 | $94.35 | $83.80 | 12.59% | 11,502 | 13,431 |
3/25/2010 | $94.55 | $83.35 | 13.44% | 10,353 | 13,010 |
3/26/2010 | $94.50 | $83.10 | 13.72% | 11,224 | 13,084 |
3/29/2010 | $95.40 | $83.95 | 13.64% | 13,908 | 13,155 |
3/30/2010 | $95.60 | $84.40 | 13.27% | 13,233 | 13,205 |
3/31/2010 | $96.30 | $84.85 | 13.49% | 11,265 | 13,103 |
4/1/2010 | $99.10 | $85.55 | 15.84% | 7,439 | 13,036 |
4/5/2010 | $100.40 | $86.95 | 15.47% | 11,239 | 13,085 |
4/6/2010 | $101.65 | $86.95 | 16.91% | 12,355 | 12,894 |
4/7/2010 | $99.85 | $86.65 | 15.23% | 19,663 | 12,992 |
4/8/2010 | $102.05 | $86.90 | 17.43% | 17,812 | 13,189 |
4/9/2010 | $102.85 | $87.15 | 18.01% | 26,481 | 13,121 |
4/12/2010 | $102.00 | $87.35 | 16.77% | 17,428 | 13,181 |
4/13/2010 | $99.60 | $85.45 | 16.56% | 18,071 | 13,267 |
4/14/2010 | $99.95 | $85.60 | 16.76% | 9,515 | 13,207 |
4/15/2010 | $101.35 | $85.55 | 18.47% | 12,882 | 13,148 |
4/16/2010 | $102.35 | $84.65 | 20.91% | 19,279 | 13,110 |
4/19/2010 | $100.15 | $84.90 | 17.96% | 9,376 | 12,932 |
4/20/2010 | $100.40 | $86.70 | 15.80% | 7,224 | 12,821 |
4/21/2010 | $99.30 | $85.65 | 15.94% | 20,286 | 13,131 |
4/22/2010 | $98.65 | $85.90 | 14.84% | 10,310 | 13,216 |
4/23/2010 | $100.50 | $86.45 | 16.25% | 15,881 | 13,478 |
4/26/2010 | $100.40 | $86.90 | 15.54% | 13,439 | 13,499 |
4/27/2010 | $100.15 | $85.55 | 17.07% | 17,386 | 13,766 |
4/28/2010 | $100.30 | $85.60 | 17.17% | 8,605 | 13,596 |
4/29/2010 | $100.00 | $85.90 | 16.41% | 13,221 | 13,535 |
4/30/2010 | $100.05 | $85.85 | 16.54% | 6,211 | 13,381 |
5/3/2010 | $101.25 | $86.55 | 16.98% | 11,191 | 13,286 |
5/4/2010 | $99.80 | $84.95 | 17.48% | 16,115 | 13,450 |
5/5/2010 | $95.70 | $83.10 | 15.16% | 28,802 | 14,056 |
5/6/2010 | $89.45 | $79.90 | 11.95% | 62,780 | 15,765 |
5/7/2010 | $92.40 | $80.60 | 14.64% | 22,128 | 16,158 |
5/10/2010 | $95.25 | $82.95 | 14.83% | 12,957 | 16,216 |
5/11/2010 | $96.85 | $83.40 | 16.13% | 6,646 | 15,974 |
5/12/2010 | $98.15 | $84.65 | 15.95% | 9,485 | 15,849 |
5/13/2010 | $97.70 | $84.25 | 15.96% | 9,136 | 15,778 |
5/14/2010 | $96.75 | $83.35 | 16.08% | 9,570 | 15,849 |
5/17/2010 | $94.00 | $82.10 | 14.49% | 8,998 | 15,774 |
5/18/2010 | $93.75 | $81.85 | 14.54% | 5,807 | 15,556 |
5/19/2010 | $91.90 | $80.20 | 14.59% | 8,237 | 15,175 |
5/20/2010 | $87.80 | $77.35 | 13.51% | 19,690 | 15,237 |
5/21/2010 | $90.05 | $78.60 | 14.57% | 14,839 | 14,849 |
5/24/2010 | $90.45 | $78.45 | 15.30% | 12,292 | 14,678 |
5/25/2010 | $88.80 | $78.40 | 13.27% | 16,698 | 14,632 |
5/26/2010 | $91.15 | $80.05 | 13.87% | 17,458 | 14,897 |
5/27/2010 | $94.55 | $81.85 | 15.52% | 8,834 | 14,762 |
5/28/2010 | $92.90 | $81.60 | 13.85% | 17,350 | 14,698 |
6/1/2010 | $91.95 | $80.10 | 14.79% | 13,366 | 14,831 |
6/2/2010 | $93.60 | $81.45 | 14.92% | 11,152 | 14,962 |
6/3/2010 | $94.20 | $83.15 | 13.29% | 8,074 | 14,555 |
6/4/2010 | $93.65 | $81.65 | 14.70% | 7,658 | 14,466 |
6/7/2010 | $91.95 | $80.85 | 13.73% | 9,820 | 14,264 |
6/8/2010 | $91.15 | $81.30 | 12.12% | 19,922 | 14,480 |
6/9/2010 | $93.10 | $81.70 | 13.95% | 45,336 | 15,412 |
6/10/2010 | $94.35 | $82.90 | 13.81% | 13,463 | 15,574 |
6/11/2010 | $94.60 | $83.50 | 13.29% | 7,232 | 15,374 |
6/14/2010 | $96.35 | $84.15 | 14.50% | 6,754 | 15,393 |
6/15/2010 | $97.40 | $85.20 | 14.32% | 13,030 | 15,454 |
6/16/2010 | $97.45 | $85.50 | 13.98% | 24,053 | 15,718 |
6/17/2010 | $97.65 | $85.30 | 14.48% | 12,189 | 15,165 |
6/18/2010 | $98.45 | $85.15 | 15.62% | 11,190 | 13,445 |
6/21/2010 | $98.15 | $85.20 | 15.20% | 15,285 | 13,217 |
6/22/2010 | $96.20 | $84.90 | 13.31% | 11,352 | 13,163 |
6/23/2010 | $95.70 | $84.55 | 13.19% | 7,555 | 13,194 |
6/24/2010 | $95.25 | $84.85 | 12.26% | 14,202 | 13,351 |
6/25/2010 | $97.35 | $86.45 | 12.61% | 8,395 | 13,326 |
6/28/2010 | $98.65 | $87.20 | 13.13% | 5,752 | 13,199 |
6/29/2010 | $95.10 | $86.20 | 10.32% | 9,844 | 13,227 |
6/30/2010 | $96.60 | $86.50 | 11.68% | 6,464 | 13,249 |
7/1/2010 | $94.85 | $85.60 | 10.81% | 13,461 | 13,423 |
7/2/2010 | $96.70 | $85.95 | 12.51% | 8,350 | 13,045 |
7/6/2010 | $97.15 | $86.50 | 12.31% | 9,082 | 12,853 |
7/7/2010 | $99.25 | $88.10 | 12.66% | 10,699 | 12,800 |
7/8/2010 | $98.50 | $88.80 | 10.92% | 9,260 | 12,552 |
7/9/2010 | $99.75 | $89.30 | 11.70% | 7,858 | 12,232 |
7/12/2010 | $99.20 | $89.45 | 10.90% | 9,915 | 12,268 |
7/13/2010 | $99.45 | $88.75 | 12.06% | 12,771 | 12,116 |
7/14/2010 | $99.70 | $88.60 | 12.53% | 12,534 | 12,088 |
7/15/2010 | $99.25 | $88.95 | 11.58% | 18,040 | 12,318 |
7/16/2010 | $97.80 | $88.95 | 9.95% | 13,610 | 12,502 |
7/19/2010 | $98.15 | $89.45 | 9.73% | 9,295 | 12,557 |
7/20/2010 | $100.25 | $90.70 | 10.53% | 17,362 | 12,808 |
7/21/2010 | $102.35 | $90.65 | 12.91% | 20,895 | 12,840 |
7/22/2010 | $103.20 | $91.05 | 13.34% | 11,515 | 11,713 |
7/23/2010 | $103.00 | $91.20 | 12.94% | 11,866 | 11,660 |
7/26/2010 | $102.20 | $91.90 | 11.21% | 10,298 | 11,762 |
7/27/2010 | $100.75 | $90.20 | 11.70% | 18,023 | 12,138 |
7/28/2010 | $100.90 | $90.25 | 11.80% | 8,476 | 11,986 |
7/29/2010 | $101.40 | $89.65 | 13.11% | 13,891 | 11,647 |
7/30/2010 | $102.50 | $90.85 | 12.82% | 13,794 | 11,701 |
8/2/2010 | $103.50 | $92.10 | 12.38% | 12,068 | 11,730 |
8/3/2010 | $100.05 | $92.05 | 8.69% | 29,949 | 12,219 |
8/4/2010 | $99.40 | $92.80 | 7.11% | 30,146 | 12,845 |
8/5/2010 | $101.00 | $93.30 | 8.25% | 14,956 | 13,092 |
8/6/2010 | $101.50 | $93.15 | 8.96% | 8,730 | 12,909 |
8/9/2010 | $100.60 | $92.45 | 8.82% | 12,514 | 13,047 |
8/10/2010 | $99.85 | $90.85 | 9.91% | 18,187 | 13,461 |
8/11/2010 | $97.95 | $88.45 | 10.74% | 11,817 | 13,527 |
8/12/2010 | $99.00 | $88.45 | 11.93% | 18,587 | 13,931 |
8/13/2010 | $100.75 | $89.80 | 12.19% | 15,383 | 13,995 |
8/16/2010 | $100.80 | $89.90 | 12.12% | 16,748 | 14,275 |
8/17/2010 | $101.35 | $89.90 | 12.74% | 19,294 | 14,616 |
8/18/2010 | $95.70 | $90.20 | 6.10% | 294,002 | 24,059 |
8/19/2010 | $95.60 | $90.10 | 6.10% | 88,668 | 26,706 |
8/20/2010 | $95.75 | $90.15 | 6.21% | 94,454 | 29,592 |
8/23/2010 | $95.00 | $90.20 | 5.32% | 35,957 | 30,461 |
8/24/2010 | $95.05 | $89.80 | 5.85% | 49,183 | 31,674 |
8/25/2010 | $95.75 | $89.65 | 6.80% | 50,960 | 32,955 |
8/26/2010 | $95.00 | $89.70 | 5.91% | 37,280 | 33,596 |
8/27/2010 | $95.00 | $90.20 | 5.32% | 30,507 | 34,160 |
8/30/2010 | $95.00 | $89.35 | 6.32% | 30,898 | 34,880 |
8/31/2010 | $95.45 | $89.15 | 7.07% | 21,116 | 35,005 |
9/1/2010 | $95.95 | $90.20 | 6.37% | 27,061 | 35,210 |
9/2/2010 | $96.25 | $90.90 | 5.89% | 22,232 | 35,568 |
9/3/2010 | $96.30 | $91.10 | 5.71% | 26,201 | 36,046 |
9/7/2010 | $96.20 | $90.65 | 6.12% | 16,021 | 36,236 |
9/8/2010 | $96.25 | $90.70 | 6.12% | 29,603 | 36,622 |
9/9/2010 | $96.30 | $91.10 | 5.71% | 34,569 | 37,492 |
9/10/2010 | $95.90 | $91.15 | 5.21% | 26,316 | 37,906 |
9/13/2010 | $95.90 | $91.45 | 4.87% | 21,309 | 38,157 |
9/14/2010 | $96.00 | $91.50 | 4.92% | 16,310 | 38,298 |
9/15/2010 | $95.65 | $91.20 | 4.88% | 33,076 | 38,402 |
9/16/2010 | $95.10 | $91.35 | 4.11% | 29,361 | 38,376 |
9/17/2010 | $96.20 | $91.45 | 5.19% | 32,433 | 38,959 |
9/20/2010 | $96.50 | $92.00 | 4.89% | 75,660 | 41,190 |
9/21/2010 | $95.95 | $91.95 | 4.35% | 28,814 | 41,733 |
9/22/2010 | $95.85 | $92.30 | 3.85% | 23,126 | 41,898 |
9/23/2010 | $94.75 | $91.85 | 3.16% | 62,100 | 43,574 |
9/24/2010 | $95.15 | $92.20 | 3.20% | 25,845 | 43,816 |
9/27/2010 | $95.30 | $92.25 | 3.31% | 13,347 | 43,748 |
9/28/2010 | $95.00 | $92.80 | 2.37% | 22,203 | 43,930 |
9/29/2010 | $95.55 | $93.10 | 2.63% | 18,656 | 43,908 |
9/30/2010 | $96.80 | $93.50 | 3.53% | 35,460 | 35,290 |
10/1/2010 | $96.95 | $94.25 | 2.86% | 26,982 | 33,234 |
10/4/2010 | $96.80 | $94.25 | 2.71% | 26,903 | 30,982 |
10/5/2010 | $96.85 | $94.65 | 2.32% | 36,097 | 30,987 |
10/6/2010 | $96.70 | $95.20 | 1.58% | 43,293 | 30,791 |
10/7/2010 | $97.30 | $95.95 | 1.41% | 46,947 | 30,657 |
10/8/2010 | $97.85 | $96.05 | 1.87% | 40,578 | 30,767 |
10/11/2010 | $98.15 | $96.55 | 1.66% | 39,530 | 31,068 |
10/12/2010 | $98.00 | $96.65 | 1.40% | 50,468 | 31,720 |
10/13/2010 | $97.35 | $95.70 | 1.72% | 35,464 | 32,198 |
10/14/2010 | $98.15 | $95.00 | 3.32% | 52,416 | 33,044 |
10/15/2010 | $97.25 | $94.85 | 2.53% | 26,906 | 33,199 |
10/18/2010 | $98.15 | $94.95 | 3.37% | 37,905 | 33,589 |
10/19/2010 | $96.80 | $94.25 | 2.71% | 35,430 | 34,236 |
10/20/2010 | $97.30 | $94.85 | 2.58% | 19,542 | 33,901 |
10/21/2010 | $97.30 | $95.15 | 2.26% | 16,856 | 33,311 |
10/22/2010 | $97.10 | $95.20 | 2.00% | 20,901 | 33,130 |
10/25/2010 | $97.25 | $95.30 | 2.05% | 15,853 | 32,948 |
10/26/2010 | $96.75 | $95.80 | 0.99% | 23,520 | 33,189 |
10/27/2010 | $97.50 | $95.80 | 1.77% | 21,219 | 32,793 |
10/28/2010 | $97.40 | $95.90 | 1.56% | 24,009 | 32,615 |
10/29/2010 | $97.30 | $96.60 | 0.72% | 25,590 | 32,387 |
11/1/2010 | $97.25 | $96.85 | 0.41% | 25,111 | 30,702 |
11/2/2010 | $98.00 | $97.50 | 0.51% | 35,320 | 30,919 |
11/3/2010 | $99.00 | $97.50 | 1.54% | 18,670 | 30,770 |
11/4/2010 | $99.75 | $98.10 | 1.68% | 35,575 | 29,886 |
11/5/2010 | $101.20 | $99.20 | 2.02% | 24,403 | 29,838 |
11/8/2010 | $100.85 | $99.45 | 1.41% | 33,814 | 30,520 |
11/9/2010 | $102.20 | $100.25 | 1.95% | 37,616 | 31,034 |
11/10/2010 | $102.15 | $99.60 | 2.56% | 22,793 | 31,172 |
11/11/2010 | $102.10 | $99.60 | 2.51% | 24,600 | 30,810 |
11/12/2010 | $100.65 | $99.00 | 1.67% | 12,210 | 30,317 |
11/15/2010 | $101.80 | $99.60 | 2.21% | 19,746 | 30,079 |
11/16/2010 | $100.30 | $97.45 | 2.92% | 25,912 | 29,739 |
11/17/2010 | $101.45 | $97.60 | 3.94% | 16,439 | 28,844 |
11/18/2010 | $103.55 | $98.15 | 5.50% | 23,129 | 28,050 |
11/19/2010 | $103.30 | $98.70 | 4.66% | 21,407 | 27,411 |
11/22/2010 | $102.55 | $98.90 | 3.69% | 16,401 | 26,640 |
11/23/2010 | $102.95 | $98.85 | 4.15% | 23,070 | 25,727 |
11/24/2010 | $102.35 | $98.80 | 3.59% | 20,620 | 25,232 |
11/26/2010 | $102.45 | $98.65 | 3.85% | 3,212 | 23,592 |
11/29/2010 | $104.00 | $98.50 | 5.58% | 27,094 | 23,598 |
11/30/2010 | $104.80 | $98.45 | 6.45% | 24,740 | 23,160 |
12/1/2010 | $104.80 | $98.30 | 6.61% | 22,709 | 22,736 |
12/2/2010 | $104.20 | $98.60 | 5.68% | 9,498 | 22,401 |
12/3/2010 | $104.85 | $98.65 | 6.28% | 20,583 | 22,525 |
12/6/2010 | $104.80 | $98.90 | 5.97% | 13,593 | 22,281 |
12/7/2010 | $105.30 | $99.00 | 6.36% | 24,225 | 22,560 |
12/8/2010 | $105.00 | $98.40 | 6.71% | 17,714 | 22,367 |
12/9/2010 | $105.25 | $98.60 | 6.74% | 13,256 | 22,101 |
12/10/2010 | $105.75 | $99.10 | 6.71% | 16,798 | 21,861 |
12/13/2010 | $106.20 | $99.70 | 6.52% | 10,548 | 21,360 |
12/14/2010 | $104.95 | $99.30 | 5.69% | 20,017 | 21,190 |
12/15/2010 | $103.05 | $98.00 | 5.15% | 18,766 | 20,638 |
12/16/2010 | $104.30 | $97.85 | 6.59% | 26,527 | 20,900 |
12/17/2010 | $104.60 | $97.50 | 7.28% | 30,619 | 20,735 |
12/20/2010 | $105.20 | $97.80 | 7.57% | 15,479 | 20,437 |
12/21/2010 | $106.20 | $98.70 | 7.60% | 9,739 | 19,635 |
12/22/2010 | $106.65 | $99.40 | 7.29% | 20,452 | 19,063 |
12/23/2010 | $107.00 | $99.45 | 7.59% | 16,478 | 18,852 |
12/27/2010 | $106.95 | $99.30 | 7.70% | 11,481 | 18,415 |
12/28/2010 | $107.45 | $100.15 | 7.29% | 12,257 | 18,416 |
12/29/2010 | $107.65 | $100.50 | 7.11% | 15,493 | 18,275 |
12/30/2010 | $107.90 | $101.25 | 6.57% | 9,610 | 17,731 |
12/31/2010 | $108.20 | $101.50 | 6.60% | 18,672 | 17,806 |
1/3/2011 | $106.05 | $102.10 | 3.87% | 29,290 | 18,011 |
1/4/2011 | $105.05 | $101.30 | 3.70% | 26,252 | 18,173 |
1/5/2011 | $106.50 | $101.50 | 4.93% | 24,011 | 18,426 |
1/6/2011 | $106.90 | $101.45 | 5.37% | 26,052 | 18,526 |
1/7/2011 | $106.10 | $101.55 | 4.48% | 15,354 | 18,350 |
1/10/2011 | $107.30 | $101.95 | 5.25% | 12,000 | 18,643 |
1/11/2011 | $108.85 | $102.50 | 6.20% | 23,365 | 18,519 |
1/12/2011 | $107.55 | $101.35 | 6.12% | 12,323 | 18,105 |
1/13/2011 | $107.05 | $101.60 | 5.36% | 15,097 | 17,851 |
1/14/2011 | $108.20 | $101.75 | 6.34% | 14,341 | 18,013 |
1/18/2011 | $108.45 | $101.90 | 6.43% | 10,321 | 17,671 |
1/19/2011 | $105.80 | $100.55 | 5.22% | 31,423 | 18,265 |
1/20/2011 | $105.20 | $99.10 | 6.16% | 13,917 | 17,921 |
1/21/2011 | $103.35 | $99.65 | 3.71% | 37,368 | 18,576 |
1/24/2011 | $104.20 | $101.00 | 3.17% | 17,313 | 18,712 |
1/25/2011 | $104.65 | $100.85 | 3.77% | 21,208 | 18,859 |
1/26/2011 | $106.15 | $101.95 | 4.12% | 13,182 | 18,946 |
1/27/2011 | $107.45 | $102.10 | 5.24% | 21,387 | 18,992 |
1/28/2011 | $108.20 | $101.10 | 7.02% | 13,116 | 18,804 |
1/31/2011 | $108.85 | $101.75 | 6.98% | 12,062 | 18,322 |
2/1/2011 | $108.80 | $102.15 | 6.51% | 12,916 | 17,731 |
2/2/2011 | $108.70 | $102.45 | 6.10% | 11,195 | 17,589 |
2/3/2011 | $110.00 | $102.85 | 6.95% | 13,253 | 17,706 |
2/4/2011 | $110.65 | $102.60 | 7.85% | 16,845 | 17,586 |
2/7/2011 | $108.70 | $102.45 | 6.10% | 28,380 | 17,982 |
2/8/2011 | $109.25 | $102.35 | 6.74% | 19,634 | 18,254 |
2/9/2011 | $111.90 | $102.25 | 9.44% | 23,966 | 18,644 |
2/10/2011 | $111.25 | $102.25 | 8.80% | 26,551 | 19,013 |
2/11/2011 | $112.40 | $102.50 | 9.66% | 15,319 | 19,203 |
2/14/2011 | $114.40 | $104.00 | 10.00% | 19,701 | 19,238 |
2/15/2011 | $114.05 | $104.65 | 8.98% | 28,179 | 19,201 |
2/16/2011 | $115.80 | $104.85 | 10.44% | 20,324 | 19,003 |
2/17/2011 | $116.75 | $104.90 | 11.30% | 26,621 | 19,090 |
2/18/2011 | $118.65 | $105.45 | 12.52% | 34,541 | 19,373 |
2/22/2011 | $118.50 | $104.50 | 13.40% | 55,213 | 20,702 |
2/23/2011 | $115.50 | $104.10 | 10.95% | 28,192 | 21,241 |
2/24/2011 | $115.40 | $104.45 | 10.48% | 19,701 | 21,119 |
2/25/2011 | $116.45 | $105.85 | 10.01% | 9,499 | 21,025 |
2/28/2011 | $116.70 | $106.30 | 9.78% | 12,769 | 20,947 |
3/1/2011 | $116.20 | $105.30 | 10.35% | 16,646 | 21,024 |
3/2/2011 | $115.75 | $105.40 | 9.82% | 11,056 | 21,049 |
3/3/2011 | $116.45 | $105.95 | 9.91% | 18,259 | 20,610 |
3/4/2011 | $116.55 | $105.55 | 10.42% | 13,559 | 20,598 |
3/7/2011 | $115.95 | $105.00 | 10.43% | 10,832 | 19,713 |
3/8/2011 | $115.20 | $104.50 | 10.24% | 16,736 | 19,694 |
3/9/2011 | $114.30 | $103.15 | 10.81% | 18,938 | 19,619 |
3/10/2011 | $113.90 | $101.15 | 12.61% | 13,924 | 19,643 |
3/11/2011 | $115.60 | $101.20 | 14.23% | 10,007 | 19,264 |
3/14/2011 | $115.95 | $101.30 | 14.46% | 9,043 | 19,128 |
3/15/2011 | $115.75 | $99.50 | 16.33% | 14,774 | 19,219 |
3/16/2011 | $109.65 | $100.40 | 9.21% | 112,857 | 22,550 |
3/17/2011 | $110.95 | $101.70 | 9.10% | 22,786 | 22,936 |
3/18/2011 | $110.10 | $101.50 | 8.47% | 16,381 | 23,041 |
3/21/2011 | $111.95 | $103.35 | 8.32% | 10,520 | 22,830 |
3/22/2011 | $111.15 | $103.70 | 7.18% | 16,621 | 22,438 |
3/23/2011 | $110.95 | $103.30 | 7.41% | 12,488 | 22,200 |
3/24/2011 | $111.05 | $104.25 | 6.52% | 14,486 | 21,884 |
3/25/2011 | $110.90 | $104.70 | 5.92% | 24,074 | 21,801 |
3/28/2011 | $111.20 | $104.35 | 6.56% | 11,715 | 21,681 |
3/29/2011 | $110.85 | $104.05 | 6.54% | 11,401 | 21,404 |
3/30/2011 | $110.80 | $104.85 | 5.67% | 15,729 | 20,989 |
3/31/2011 | $111.00 | $105.50 | 5.21% | 22,548 | 21,063 |
4/1/2011 | $113.05 | $106.15 | 6.50% | 10,642 | 20,531 |
4/4/2011 | $114.30 | $106.50 | 7.32% | 17,628 | 19,967 |
4/5/2011 | $113.40 | $106.40 | 6.58% | 21,990 | 18,860 |
4/6/2011 | $113.85 | $106.45 | 6.95% | 32,684 | 19,009 |
4/7/2011 | $114.70 | $106.70 | 7.50% | 11,765 | 18,745 |
4/8/2011 | $115.70 | $106.35 | 8.79% | 8,689 | 18,718 |
4/11/2011 | $115.55 | $105.65 | 9.37% | 9,073 | 18,595 |
4/12/2011 | $111.95 | $104.60 | 7.03% | 27,244 | 18,948 |
4/13/2011 | $109.90 | $103.35 | 6.34% | 11,355 | 18,958 |
4/14/2011 | $109.95 | $103.30 | 6.44% | 15,659 | 18,871 |
4/15/2011 | $110.00 | $104.15 | 5.62% | 13,183 | 18,859 |
4/18/2011 | $109.70 | $103.50 | 5.99% | 10,450 | 18,846 |
4/19/2011 | $109.90 | $103.95 | 5.72% | 9,108 | 18,592 |
4/20/2011 | $110.35 | $105.00 | 5.10% | 12,512 | 18,377 |
4/21/2011 | $114.40 | $105.60 | 8.33% | 38,106 | 19,183 |
4/25/2011 | $113.90 | $105.95 | 7.50% | 19,850 | 19,512 |
4/26/2011 | $114.45 | $106.25 | 7.72% | 16,414 | 19,757 |
4/27/2011 | $114.05 | $106.70 | 6.89% | 16,976 | 19,831 |
4/28/2011 | $115.75 | $107.05 | 8.13% | 24,529 | 16,886 |
4/29/2011 | $116.65 | $106.85 | 9.17% | 19,667 | 16,782 |
5/2/2011 | $115.70 | $106.10 | 9.05% | 18,668 | 16,859 |
5/3/2011 | $115.00 | $104.25 | 10.31% | 9,955 | 16,840 |
5/4/2011 | $112.65 | $102.50 | 9.90% | 11,787 | 16,679 |
5/5/2011 | $107.05 | $101.10 | 5.89% | 23,039 | 17,030 |
5/6/2011 | $109.45 | $102.90 | 6.37% | 8,664 | 16,836 |
5/9/2011 | $109.25 | $103.30 | 5.76% | 9,993 | 16,367 |
5/10/2011 | $109.85 | $103.30 | 6.34% | 14,246 | 16,451 |
5/11/2011 | $108.10 | $101.70 | 6.29% | 11,160 | 16,443 |
5/12/2011 | $107.50 | $100.85 | 6.59% | 16,767 | 16,478 |
5/13/2011 | $107.75 | $100.15 | 7.59% | 13,836 | 16,187 |
5/16/2011 | $105.10 | $98.80 | 6.38% | 14,674 | 16,322 |
5/17/2011 | $101.75 | $97.00 | 4.90% | 37,384 | 16,980 |
5/18/2011 | $103.55 | $99.35 | 4.23% | 27,301 | 17,157 |
5/19/2011 | $105.60 | $100.70 | 4.87% | 12,364 | 16,480 |
5/20/2011 | $106.95 | $101.10 | 5.79% | 12,987 | 16,521 |
5/23/2011 | $106.25 | $100.30 | 5.93% | 9,119 | 16,535 |
5/24/2011 | $106.30 | $100.35 | 5.93% | 12,826 | 16,660 |
5/25/2011 | $106.25 | $100.95 | 5.25% | 7,562 | 16,004 |
5/26/2011 | $105.30 | $101.30 | 3.95% | 14,571 | 16,111 |
5/27/2011 | $106.75 | $101.55 | 5.12% | 11,391 | 15,969 |
5/31/2011 | $107.40 | $101.55 | 5.76% | 9,057 | 15,832 |
6/1/2011 | $106.90 | $100.30 | 6.58% | 10,918 | 15,847 |
6/2/2011 | $106.65 | $100.20 | 6.44% | 12,495 | 15,960 |
6/3/2011 | $106.00 | $100.05 | 5.95% | 7,639 | 15,798 |
6/6/2011 | $103.75 | $98.55 | 5.28% | 5,471 | 14,710 |
6/7/2011 | $103.60 | $98.30 | 5.39% | 9,388 | 14,361 |
6/8/2011 | $104.20 | $98.25 | 6.06% | 8,002 | 14,081 |
6/9/2011 | $104.95 | $99.80 | 5.16% | 6,383 | 13,728 |
6/10/2011 | $105.40 | $100.45 | 4.93% | 8,473 | 13,192 |
6/13/2011 | $104.75 | $99.45 | 5.33% | 8,821 | 12,831 |
6/14/2011 | $106.25 | $99.95 | 6.30% | 11,364 | 12,587 |
6/15/2011 | $102.90 | $99.50 | 3.42% | 16,159 | 12,794 |
6/16/2011 | $103.15 | $98.30 | 4.93% | 9,522 | 12,719 |
6/17/2011 | $101.95 | $97.55 | 4.51% | 12,486 | 12,367 |
6/20/2011 | $102.40 | $98.20 | 4.28% | 8,786 | 12,371 |
6/21/2011 | $103.75 | $99.90 | 3.85% | 9,422 | 12,352 |
6/22/2011 | $105.00 | $100.30 | 4.69% | 9,695 | 12,200 |
6/23/2011 | $104.95 | $100.45 | 4.48% | 14,456 | 12,310 |
6/24/2011 | $105.75 | $100.75 | 4.96% | 7,695 | 12,008 |
6/27/2011 | $106.30 | $100.75 | 5.51% | 10,314 | 11,890 |
6/28/2011 | $107.20 | $101.35 | 5.77% | 9,427 | 11,715 |
6/29/2011 | $106.85 | $102.35 | 4.40% | 12,316 | 10,880 |
6/30/2011 | $107.10 | $102.35 | 4.64% | 9,751 | 10,295 |
7/1/2011 | $107.75 | $102.85 | 4.76% | 7,177 | 10,122 |
7/5/2011 | $108.45 | $103.05 | 5.24% | 6,009 | 9,889 |
7/6/2011 | $107.95 | $103.15 | 4.65% | 7,996 | 9,852 |
7/7/2011 | $108.85 | $103.95 | 4.71% | 15,679 | 9,947 |
7/8/2011 | $109.65 | $103.70 | 5.74% | 8,037 | 9,963 |
7/11/2011 | $109.20 | $102.70 | 6.33% | 9,054 | 9,779 |
7/12/2011 | $108.75 | $102.50 | 6.10% | 8,966 | 9,698 |
7/13/2011 | $107.80 | $100.80 | 6.94% | 7,889 | 9,659 |
7/14/2011 | $106.70 | $100.55 | 6.12% | 6,591 | 9,515 |
7/15/2011 | $106.75 | $101.25 | 5.43% | 13,595 | 9,552 |
7/18/2011 | $105.20 | $100.90 | 4.26% | 6,010 | 9,497 |
7/19/2011 | $106.45 | $101.50 | 4.88% | 6,092 | 9,518 |
7/20/2011 | $106.60 | $101.30 | 5.23% | 7,504 | 9,455 |
7/21/2011 | $106.40 | $101.25 | 5.09% | 7,071 | 9,424 |
7/22/2011 | $106.95 | $101.40 | 5.47% | 8,009 | 9,478 |
7/25/2011 | $106.30 | $100.45 | 5.82% | 7,829 | 9,457 |
7/26/2011 | $104.00 | $99.25 | 4.79% | 15,912 | 9,693 |
7/27/2011 | $100.60 | $97.95 | 2.71% | 43,280 | 10,757 |
7/28/2011 | $101.30 | $98.05 | 3.31% | 16,049 | 10,753 |
7/29/2011 | $101.25 | $98.60 | 2.69% | 13,975 | 10,902 |
8/1/2011 | $100.90 | $98.95 | 1.97% | 12,050 | 10,887 |
8/2/2011 | $100.95 | $98.60 | 2.38% | 11,903 | 10,991 |
8/3/2011 | $101.05 | $98.45 | 2.64% | 18,132 | 11,282 |
8/4/2011 | $96.15 | $95.05 | 1.16% | 25,534 | 11,810 |
8/5/2011 | $92.50 | $93.50 | -1.07% | 65,679 | 13,517 |
8/8/2011 | $82.75 | $86.75 | -4.61% | 59,363 | 15,239 |
8/9/2011 | $93.85 | $93.80 | 0.05% | 47,122 | 16,466 |
8/10/2011 | $95.30 | $95.05 | 0.26% | 21,465 | 16,867 |
8/11/2011 | $99.40 | $96.75 | 2.74% | 16,362 | 17,002 |
8/12/2011 | $99.60 | $95.90 | 3.86% | 24,284 | 17,487 |
8/15/2011 | $101.40 | $97.70 | 3.79% | 12,206 | 17,654 |
8/16/2011 | $100.15 | $97.10 | 3.14% | 14,485 | 17,937 |
8/17/2011 | $101.25 | $97.15 | 4.22% | 12,694 | 18,094 |
8/18/2011 | $98.45 | $94.25 | 4.46% | 15,937 | 18,102 |
8/19/2011 | $96.35 | $92.25 | 4.44% | 15,635 | 18,355 |
8/22/2011 | $94.50 | $89.80 | 5.23% | 14,166 | 18,526 |
8/23/2011 | $96.05 | $92.35 | 4.01% | 14,412 | 18,707 |
8/24/2011 | $96.30 | $92.95 | 3.60% | 9,271 | 18,753 |
8/25/2011 | $95.70 | $92.55 | 3.40% | 13,601 | 18,987 |
8/26/2011 | $96.35 | $93.55 | 2.99% | 17,671 | 19,123 |
8/29/2011 | $97.80 | $95.60 | 2.30% | 18,039 | 19,524 |
8/30/2011 | $98.80 | $96.30 | 2.60% | 17,615 | 19,908 |
8/31/2011 | $99.05 | $97.20 | 1.90% | 18,604 | 20,278 |
9/1/2011 | $99.55 | $96.75 | 2.89% | 10,942 | 20,407 |
9/2/2011 | $98.10 | $95.60 | 2.62% | 11,273 | 20,516 |
9/6/2011 | $97.85 | $94.65 | 3.38% | 5,201 | 20,428 |
9/7/2011 | $100.00 | $95.95 | 4.22% | 8,737 | 20,189 |
9/8/2011 | $99.10 | $96.25 | 2.96% | 11,962 | 19,145 |
9/9/2011 | $98.05 | $95.55 | 2.62% | 6,780 | 18,836 |
9/12/2011 | $98.20 | $95.25 | 3.10% | 12,499 | 18,787 |
9/13/2011 | $99.00 | $95.50 | 3.66% | 13,899 | 18,849 |
9/14/2011 | $99.10 | $95.75 | 3.50% | 8,843 | 18,747 |
9/15/2011 | $100.25 | $96.65 | 3.72% | 11,258 | 18,517 |
9/16/2011 | $99.10 | $95.45 | 3.82% | 7,564 | 17,918 |
9/19/2011 | $99.00 | $97.40 | 1.64% | 6,935 | 15,960 |
9/20/2011 | $99.50 | $97.90 | 1.63% | 18,358 | 14,594 |
9/21/2011 | $97.85 | $96.75 | 1.14% | 11,868 | 13,418 |
9/22/2011 | $95.60 | $94.05 | 1.65% | 14,857 | 13,198 |
9/23/2011 | $96.05 | $93.50 | 2.73% | 10,753 | 13,011 |
9/26/2011 | $98.35 | $93.80 | 4.85% | 14,936 | 12,700 |
9/27/2011 | $98.50 | $95.30 | 3.36% | 14,782 | 12,785 |
9/28/2011 | $96.60 | $93.40 | 3.43% | 10,909 | 12,666 |
9/29/2011 | $96.30 | $94.00 | 2.45% | 7,376 | 12,489 |
9/30/2011 | $95.95 | $93.45 | 2.68% | 7,049 | 12,193 |
10/3/2011 | $94.85 | $90.90 | 4.35% | 14,196 | 12,145 |
10/4/2011 | $91.30 | $90.30 | 1.11% | 37,116 | 12,910 |
10/5/2011 | $93.35 | $91.80 | 1.69% | 10,842 | 12,791 |
10/6/2011 | $94.50 | $93.45 | 1.12% | 18,762 | 13,107 |
10/7/2011 | $94.30 | $92.05 | 2.44% | 13,219 | 13,094 |
10/10/2011 | $94.75 | $93.85 | 0.96% | 10,712 | 12,862 |
10/12/2011 | $93.85 | $93.75 | 0.11% | 19,384 | 12,907 |
10/13/2011 | $93.85 | $94.35 | -0.53% | 10,916 | 12,684 |
10/14/2011 | $95.50 | $95.60 | -0.10% | 11,332 | 12,442 |
10/17/2011 | $95.95 | $95.25 | 0.73% | 13,154 | 12,515 |
10/18/2011 | $96.45 | $96.30 | 0.16% | 22,676 | 12,895 |
10/19/2011 | $97.85 | $96.35 | 1.56% | 16,146 | 13,260 |
10/20/2011 | $99.50 | $97.15 | 2.42% | 13,375 | 13,415 |
10/21/2011 | $100.35 | $97.85 | 2.55% | 13,494 | 13,466 |
10/24/2011 | $102.40 | $98.70 | 3.75% | 10,347 | 13,585 |
10/25/2011 | $102.00 | $97.90 | 4.19% | 10,456 | 13,517 |
10/26/2011 | $101.45 | $99.40 | 2.06% | 19,284 | 13,696 |
10/27/2011 | $102.80 | $100.40 | 2.39% | 16,684 | 13,958 |
10/28/2011 | $103.75 | $101.40 | 2.32% | 8,379 | 13,862 |
10/31/2011 | $102.35 | $100.65 | 1.69% | 15,514 | 14,127 |
11/1/2011 | $100.20 | $99.00 | 1.21% | 15,145 | 14,400 |
11/2/2011 | $103.40 | $99.60 | 3.82% | 17,884 | 14,384 |
11/3/2011 | $105.00 | $99.95 | 5.05% | 19,881 | 14,652 |
11/4/2011 | $104.55 | $100.95 | 3.57% | 11,371 | 14,535 |
11/7/2011 | $106.90 | $100.70 | 6.16% | 10,936 | 14,541 |
11/8/2011 | $107.10 | $100.20 | 6.89% | 20,083 | 14,713 |
11/9/2011 | $103.85 | $98.10 | 5.86% | 11,500 | 14,604 |
11/10/2011 | $107.45 | $99.30 | 8.21% | 13,033 | 14,674 |
11/11/2011 | $105.30 | $99.80 | 5.51% | 11,442 | 14,810 |
11/14/2011 | $105.45 | $100.45 | 4.98% | 9,866 | 14,904 |
11/15/2011 | $105.55 | $99.85 | 5.71% | 10,197 | 14,771 |
11/16/2011 | $106.65 | $99.60 | 7.08% | 16,727 | 14,091 |
11/17/2011 | $105.90 | $99.80 | 6.11% | 9,685 | 14,052 |
11/18/2011 | $106.05 | $100.20 | 5.84% | 9,896 | 13,757 |
11/21/2011 | $104.45 | $99.35 | 5.13% | 15,900 | 13,846 |
11/22/2011 | $106.45 | $99.35 | 7.15% | 25,976 | 14,355 |
11/23/2011 | $103.20 | $98.30 | 4.98% | 16,652 | 14,264 |
11/25/2011 | $102.00 | $98.55 | 3.50% | 8,399 | 14,180 |
11/28/2011 | $104.55 | $99.95 | 4.60% | 18,575 | 14,421 |
11/29/2011 | $107.35 | $100.40 | 6.92% | 10,902 | 14,346 |
11/30/2011 | $108.55 | $100.85 | 7.64% | 13,622 | 14,045 |
12/1/2011 | $108.50 | $102.00 | 6.37% | 13,951 | 13,971 |
12/2/2011 | $108.25 | $102.20 | 5.92% | 11,986 | 13,925 |
12/5/2011 | $108.00 | $102.15 | 5.73% | 18,354 | 14,087 |
12/6/2011 | $109.70 | $102.30 | 7.23% | 10,510 | 14,093 |
12/7/2011 | $108.75 | $102.35 | 6.25% | 13,456 | 14,193 |
12/8/2011 | $108.00 | $101.10 | 6.82% | 12,517 | 13,967 |
12/9/2011 | $107.65 | $102.20 | 5.33% | 9,501 | 13,728 |
12/12/2011 | $106.50 | $101.90 | 4.51% | 10,997 | 13,815 |
12/13/2011 | $104.00 | $101.45 | 2.51% | 29,078 | 14,267 |
12/14/2011 | $104.70 | $100.70 | 3.97% | 13,196 | 14,202 |
12/15/2011 | $102.85 | $101.40 | 1.43% | 18,330 | 14,217 |
12/16/2011 | $103.65 | $101.50 | 2.12% | 15,440 | 14,069 |
12/19/2011 | $103.85 | $101.80 | 2.01% | 14,740 | 14,181 |
12/20/2011 | $104.45 | $102.60 | 1.80% | 12,914 | 14,247 |
12/21/2011 | $104.10 | $103.55 | 0.53% | 12,536 | 13,995 |
12/22/2011 | $106.50 | $103.35 | 3.05% | 13,671 | 14,068 |
12/23/2011 | $107.70 | $104.40 | 3.16% | 11,484 | 14,016 |
12/27/2011 | $107.95 | $105.50 | 2.32% | 13,627 | 14,089 |
12/28/2011 | $108.05 | $105.40 | 2.51% | 11,007 | 14,127 |
12/29/2011 | $107.85 | $106.30 | 1.46% | 15,193 | 14,294 |
12/30/2011 | $107.35 | $106.30 | 0.99% | 7,289 | 13,979 |
1/3/2012 | $107.90 | $106.90 | 0.94% | 8,806 | 13,950 |
1/4/2012 | $110.90 | $107.85 | 2.83% | 14,305 | 14,097 |
1/5/2012 | $110.85 | $108.35 | 2.31% | 16,989 | 14,133 |
1/6/2012 | $110.15 | $108.00 | 1.99% | 24,253 | 14,076 |
1/9/2012 | $109.50 | $107.35 | 2.00% | 14,511 | 14,004 |
1/10/2012 | $109.85 | $106.90 | 2.76% | 12,624 | 14,145 |
1/11/2012 | $108.85 | $104.20 | 4.46% | 11,928 | 13,923 |
1/12/2012 | $108.70 | $104.10 | 4.42% | 14,903 | 14,057 |
1/13/2012 | $106.90 | $104.25 | 2.54% | 13,459 | 14,051 |
1/17/2012 | $106.40 | $104.80 | 1.53% | 9,529 | 13,904 |
1/18/2012 | $106.75 | $105.05 | 1.62% | 8,767 | 13,797 |
1/19/2012 | $107.90 | $105.05 | 2.71% | 27,287 | 14,094 |
1/20/2012 | $108.60 | $105.45 | 2.99% | 10,339 | 14,089 |
1/23/2012 | $109.50 | $106.45 | 2.87% | 14,326 | 14,118 |
1/24/2012 | $109.35 | $106.15 | 3.01% | 11,210 | 14,074 |
1/25/2012 | $109.95 | $107.05 | 2.71% | 19,922 | 14,422 |
1/26/2012 | $109.25 | $106.95 | 2.15% | 12,786 | 14,481 |
1/27/2012 | $108.15 | $105.45 | 2.56% | 14,637 | 14,000 |
1/30/2012 | $109.30 | $105.45 | 3.65% | 17,228 | 14,134 |
1/31/2012 | $110.05 | $105.85 | 3.97% | 27,159 | 14,428 |
2/1/2012 | $110.00 | $106.55 | 3.24% | 18,080 | 14,516 |
2/2/2012 | $110.35 | $106.50 | 3.62% | 16,745 | 14,583 |
2/3/2012 | $110.55 | $106.95 | 3.37% | 13,252 | 14,595 |
2/6/2012 | $110.20 | $106.75 | 3.23% | 24,665 | 14,999 |
2/7/2012 | $111.35 | $106.80 | 4.26% | 34,059 | 15,678 |
2/8/2012 | $111.60 | $106.85 | 4.45% | 18,553 | 15,914 |
2/9/2012 | $112.00 | $107.55 | 4.14% | 15,499 | 15,977 |
2/10/2012 | $111.45 | $106.85 | 4.31% | 14,494 | 16,093 |
2/13/2012 | $111.65 | $107.45 | 3.91% | 10,509 | 15,937 |
2/14/2012 | $111.55 | $107.35 | 3.91% | 12,990 | 16,127 |
2/15/2012 | $111.50 | $107.75 | 3.48% | 10,119 | 16,170 |
2/16/2012 | $111.85 | $108.80 | 2.80% | 14,247 | 16,168 |
2/17/2012 | $111.95 | $109.35 | 2.38% | 13,453 | 16,051 |
2/21/2012 | $111.00 | $109.40 | 1.46% | 17,935 | 15,840 |
2/22/2012 | $112.00 | $109.05 | 2.71% | 21,701 | 16,080 |
2/23/2012 | $112.00 | $109.30 | 2.47% | 11,390 | 16,039 |
2/24/2012 | $112.35 | $110.20 | 1.95% | 22,500 | 16,391 |
2/27/2012 | $113.15 | $110.15 | 2.72% | 17,475 | 16,477 |
2/28/2012 | $113.50 | $109.50 | 3.65% | 16,560 | 16,580 |
2/29/2012 | $114.00 | $109.35 | 4.25% | 12,176 | 16,668 |
3/1/2012 | $114.90 | $109.75 | 4.69% | 24,510 | 17,193 |
3/2/2012 | $115.60 | $108.80 | 6.25% | 22,175 | 17,023 |
3/5/2012 | $115.15 | $108.45 | 6.18% | 15,700 | 17,201 |
3/6/2012 | $112.95 | $106.85 | 5.71% | 17,391 | 17,304 |
3/7/2012 | $113.15 | $107.70 | 5.06% | 17,583 | 17,516 |
3/8/2012 | $113.25 | $107.60 | 5.25% | 12,132 | 17,256 |
3/9/2012 | $113.95 | $108.20 | 5.31% | 21,749 | 17,555 |
3/12/2012 | $113.90 | $108.00 | 5.46% | 21,911 | 17,798 |
3/13/2012 | $114.40 | $107.70 | 6.22% | 21,530 | 17,941 |
3/14/2012 | $113.95 | $106.30 | 7.20% | 16,296 | 17,579 |
3/15/2012 | $113.50 | $106.60 | 6.47% | 14,058 | 17,445 |
3/16/2012 | $112.00 | $107.20 | 4.48% | 13,008 | 17,320 |
3/19/2012 | $111.50 | $108.00 | 3.24% | 30,186 | 17,885 |
3/20/2012 | $112.05 | $107.55 | 4.18% | 15,887 | 17,592 |
3/21/2012 | $112.25 | $107.65 | 4.27% | 10,571 | 16,809 |
3/22/2012 | $112.35 | $106.85 | 5.15% | 11,721 | 16,581 |
3/23/2012 | $113.50 | $106.60 | 6.47% | 19,816 | 16,725 |
3/26/2012 | $113.20 | $106.35 | 6.44% | 17,172 | 16,815 |
3/27/2012 | $113.10 | $105.75 | 6.95% | 13,682 | 16,920 |
3/28/2012 | $113.05 | $104.85 | 7.82% | 27,458 | 17,403 |
3/29/2012 | $113.50 | $104.20 | 8.93% | 26,096 | 17,935 |
3/30/2012 | $113.30 | $104.95 | 7.96% | 13,220 | 17,901 |
4/2/2012 | $114.30 | $105.25 | 8.60% | 19,872 | 18,115 |
4/3/2012 | $114.75 | $105.70 | 8.56% | 31,041 | 18,552 |
4/4/2012 | $113.90 | $104.55 | 8.94% | 19,704 | 18,485 |
4/5/2012 | $113.60 | $104.85 | 8.35% | 12,569 | 18,524 |
4/9/2012 | $112.10 | $103.95 | 7.84% | 14,222 | 18,249 |
4/10/2012 | $110.30 | $101.95 | 8.19% | 11,530 | 18,050 |
4/11/2012 | $111.45 | $102.50 | 8.73% | 9,669 | 17,821 |
4/12/2012 | $114.00 | $103.10 | 10.57% | 16,039 | 17,949 |
4/13/2012 | $113.00 | $103.25 | 9.44% | 11,265 | 17,508 |
4/16/2012 | $113.35 | $102.65 | 10.42% | 8,776 | 17,061 |
4/17/2012 | $113.50 | $103.25 | 9.93% | 13,102 | 16,975 |
4/18/2012 | $114.50 | $103.25 | 10.90% | 11,404 | 16,775 |
4/19/2012 | $113.60 | $104.25 | 8.97% | 14,618 | 16,676 |
4/20/2012 | $114.65 | $104.65 | 9.56% | 36,133 | 17,476 |
4/23/2012 | $114.15 | $104.70 | 9.03% | 16,675 | 17,307 |
4/24/2012 | $114.45 | $104.80 | 9.21% | 10,932 | 16,941 |
4/25/2012 | $113.80 | $104.55 | 8.85% | 11,656 | 16,612 |
4/26/2012 | $114.35 | $105.65 | 8.23% | 10,270 | 16,411 |
4/27/2012 | $115.45 | $105.95 | 8.97% | 12,726 | 16,367 |
4/30/2012 | $115.85 | $106.85 | 8.42% | 15,817 | 16,460 |
5/1/2012 | $115.45 | $107.05 | 7.85% | 14,019 | 15,922 |
5/2/2012 | $113.70 | $107.00 | 6.26% | 35,409 | 16,572 |
5/3/2012 | $113.65 | $105.70 | 7.52% | 13,456 | 16,668 |
5/4/2012 | $112.70 | $105.80 | 6.52% | 18,090 | 16,881 |
5/7/2012 | $113.40 | $104.75 | 8.26% | 7,077 | 16,456 |
5/8/2012 | $112.55 | $103.85 | 8.38% | 11,610 | 16,271 |
5/9/2012 | $111.25 | $102.95 | 8.06% | 10,161 | 16,153 |
5/10/2012 | $113.20 | $103.65 | 9.21% | 12,842 | 15,666 |
5/11/2012 | $111.30 | $101.30 | 9.87% | 8,287 | 15,073 |
5/14/2012 | $112.90 | $100.25 | 12.62% | 9,012 | 14,932 |
5/15/2012 | $108.75 | $100.05 | 8.70% | 9,795 | 14,596 |
5/16/2012 | $106.30 | $99.65 | 6.67% | 21,816 | 14,289 |
5/17/2012 | $105.20 | $98.40 | 6.91% | 19,567 | 14,284 |
5/18/2012 | $102.70 | $96.10 | 6.87% | 11,942 | 14,263 |
5/21/2012 | $103.90 | $98.10 | 5.91% | 18,848 | 14,418 |
5/22/2012 | $105.05 | $98.90 | 6.22% | 12,323 | 14,444 |
5/23/2012 | $104.60 | $98.60 | 6.09% | 25,453 | 14,970 |
5/24/2012 | $103.55 | $98.45 | 5.18% | 16,204 | 14,976 |
5/25/2012 | $104.05 | $98.90 | 5.21% | 16,973 | 15,166 |
5/29/2012 | $105.20 | $99.35 | 5.89% | 12,438 | 15,288 |
5/30/2012 | $104.45 | $97.60 | 7.02% | 14,909 | 15,348 |
5/31/2012 | $104.90 | $96.60 | 8.59% | 19,432 | 15,616 |
6/1/2012 | $102.90 | $94.40 | 9.00% | 13,881 | 15,591 |
6/4/2012 | $102.75 | $92.85 | 10.66% | 19,818 | 15,047 |
6/5/2012 | $103.55 | $94.55 | 9.52% | 9,369 | 14,804 |
6/6/2012 | $104.05 | $96.35 | 7.99% | 12,616 | 14,860 |
6/7/2012 | $104.80 | $96.45 | 8.66% | 16,126 | 15,009 |
6/8/2012 | $105.20 | $96.25 | 9.30% | 6,039 | 14,868 |
6/11/2012 | $106.25 | $96.15 | 10.50% | 8,936 | 14,742 |
6/12/2012 | $106.60 | $96.25 | 10.75% | 13,551 | 14,666 |
6/13/2012 | $107.35 | $96.40 | 11.36% | 9,325 | 14,510 |
6/14/2012 | $109.40 | $96.20 | 13.72% | 9,678 | 13,652 |
6/15/2012 | $106.95 | $96.00 | 11.41% | 12,322 | 13,614 |
6/18/2012 | $105.70 | $95.90 | 10.22% | 10,298 | 13,354 |
6/19/2012 | $108.70 | $97.75 | 11.20% | 8,275 | 13,394 |
6/20/2012 | $110.50 | $97.90 | 12.87% | 12,560 | 13,426 |
6/21/2012 | $107.15 | $96.30 | 11.27% | 9,202 | 13,394 |
6/22/2012 | $107.70 | $96.35 | 11.78% | 11,957 | 13,365 |
6/25/2012 | $106.60 | $94.75 | 12.51% | 11,773 | 13,481 |
6/26/2012 | $106.55 | $95.35 | 11.75% | 17,424 | 13,761 |
6/27/2012 | $107.80 | $97.45 | 10.62% | 13,518 | 13,885 |
6/28/2012 | $108.50 | $98.05 | 10.66% | 9,279 | 13,467 |
6/29/2012 | $111.00 | $99.90 | 11.11% | 9,142 | 13,120 |
7/2/2012 | $111.90 | $99.90 | 12.01% | 8,696 | 13,012 |
7/3/2012 | $113.00 | $101.40 | 11.44% | 4,358 | 12,529 |
7/5/2012 | $112.90 | $101.50 | 11.23% | 13,092 | 12,554 |
7/6/2012 | $112.90 | $101.80 | 10.90% | 8,278 | 11,982 |
7/9/2012 | $112.75 | $101.95 | 10.59% | 6,881 | 11,671 |
7/10/2012 | $113.05 | $102.05 | 10.78% | 4,064 | 11,241 |
7/11/2012 | $113.65 | $102.60 | 10.77% | 6,136 | 11,031 |
7/12/2012 | $114.50 | $102.75 | 11.44% | 12,379 | 10,946 |
7/13/2012 | $115.90 | $103.40 | 12.09% | 7,468 | 10,548 |
7/16/2012 | $114.60 | $104.10 | 10.09% | 7,998 | 10,351 |
7/17/2012 | $114.80 | $105.00 | 9.33% | 10,168 | 10,030 |
7/18/2012 | $116.00 | $105.00 | 10.48% | 7,704 | 9,974 |
7/19/2012 | $116.25 | $105.35 | 10.35% | 10,393 | 9,900 |
7/20/2012 | $115.85 | $105.45 | 9.86% | 6,999 | 9,596 |
7/23/2012 | $115.60 | $104.80 | 10.31% | 13,403 | 9,841 |
7/24/2012 | $114.50 | $103.85 | 10.26% | 9,008 | 9,844 |
7/25/2012 | $113.05 | $102.75 | 10.02% | 10,831 | 9,753 |
7/26/2012 | $113.20 | $103.75 | 9.11% | 6,956 | 9,674 |
7/27/2012 | $115.65 | $104.40 | 10.78% | 8,129 | 9,623 |
7/30/2012 | $115.15 | $104.75 | 9.93% | 17,883 | 9,808 |
7/31/2012 | $115.75 | $105.00 | 10.24% | 7,664 | 9,720 |
8/1/2012 | $116.85 | $105.25 | 11.02% | 14,060 | 9,913 |
8/2/2012 | $117.40 | $104.55 | 12.29% | 15,432 | 10,009 |
8/3/2012 | $117.55 | $105.10 | 11.85% | 20,064 | 10,371 |
8/6/2012 | $116.50 | $105.50 | 10.43% | 14,688 | 10,462 |
8/7/2012 | $117.90 | $105.25 | 12.02% | 15,413 | 10,583 |
8/8/2012 | $119.70 | $104.40 | 14.66% | 22,059 | 10,738 |
8/9/2012 | $121.00 | $104.80 | 15.46% | 14,249 | 10,762 |
8/10/2012 | $120.50 | $105.25 | 14.49% | 18,623 | 11,073 |
8/13/2012 | $115.60 | $102.90 | 12.34% | 20,007 | 11,436 |
8/14/2012 | $115.65 | $103.35 | 11.90% | 13,425 | 11,593 |
8/15/2012 | $114.75 | $103.55 | 10.82% | 13,523 | 11,899 |
8/16/2012 | $114.75 | $104.00 | 10.34% | 10,943 | 11,827 |
8/17/2012 | $113.90 | $104.45 | 9.05% | 11,288 | 11,927 |
8/20/2012 | $114.20 | $104.55 | 9.23% | 8,874 | 11,994 |
8/21/2012 | $114.30 | $104.55 | 9.33% | 14,985 | 12,358 |
8/22/2012 | $114.25 | $104.25 | 9.59% | 18,744 | 12,778 |
8/23/2012 | $114.50 | $103.85 | 10.26% | 12,106 | 12,769 |
8/24/2012 | $114.75 | $103.75 | 10.60% | 21,073 | 13,223 |
8/27/2012 | $114.65 | $103.95 | 10.29% | 15,389 | 13,469 |
8/28/2012 | $115.05 | $104.55 | 10.04% | 6,160 | 13,335 |
8/29/2012 | $114.85 | $104.60 | 9.80% | 6,446 | 13,293 |
8/30/2012 | $114.85 | $104.45 | 9.96% | 11,442 | 13,328 |
8/31/2012 | $115.20 | $105.20 | 9.51% | 10,941 | 13,460 |
9/4/2012 | $115.00 | $105.20 | 9.32% | 11,478 | 13,396 |
9/5/2012 | $115.05 | $105.00 | 9.57% | 13,067 | 13,531 |
9/6/2012 | $113.20 | $105.15 | 7.66% | 25,055 | 14,005 |
9/7/2012 | $113.40 | $105.50 | 7.49% | 18,601 | 14,393 |
9/10/2012 | $112.95 | $105.20 | 7.37% | 10,810 | 14,483 |
9/11/2012 | $111.85 | $105.10 | 6.42% | 14,210 | 14,360 |
9/12/2012 | $111.40 | $105.45 | 5.64% | 17,097 | 14,675 |
9/13/2012 | $110.85 | $106.00 | 4.58% | 21,066 | 14,908 |
9/14/2012 | $110.50 | $107.30 | 2.98% | 28,945 | 15,359 |
9/17/2012 | $110.30 | $107.30 | 2.80% | 10,222 | 15,030 |
9/18/2012 | $111.55 | $107.35 | 3.91% | 23,030 | 15,309 |
9/19/2012 | $112.40 | $107.35 | 4.70% | 18,038 | 15,396 |
9/20/2012 | $112.70 | $107.25 | 5.08% | 17,886 | 15,257 |
9/21/2012 | $113.00 | $107.35 | 5.26% | 12,653 | 15,204 |
9/24/2012 | $113.70 | $107.40 | 5.87% | 18,868 | 15,212 |
9/25/2012 | $114.20 | $106.80 | 6.93% | 28,310 | 15,489 |
9/26/2012 | $114.15 | $106.45 | 7.23% | 10,273 | 15,384 |
9/27/2012 | $114.50 | $107.30 | 6.71% | 17,481 | 15,516 |
9/28/2012 | $114.75 | $107.60 | 6.64% | 10,778 | 15,510 |
10/1/2012 | $114.80 | $108.60 | 5.71% | 18,416 | 15,748 |
10/2/2012 | $113.10 | $108.60 | 4.14% | 22,222 | 16,193 |
10/3/2012 | $114.10 | $109.00 | 4.68% | 11,449 | 16,075 |
10/4/2012 | $113.70 | $109.15 | 4.17% | 16,483 | 15,999 |
10/5/2012 | $114.15 | $109.65 | 4.10% | 6,314 | 15,806 |
10/8/2012 | $114.20 | $109.55 | 4.24% | 20,063 | 15,773 |
10/9/2012 | $114.70 | $109.40 | 4.84% | 20,144 | 15,931 |
10/10/2012 | $112.35 | $108.95 | 3.12% | 14,479 | 16,208 |
10/11/2012 | $113.35 | $108.85 | 4.13% | 11,285 | 16,370 |
10/12/2012 | $113.50 | $108.60 | 4.51% | 35,718 | 17,179 |
10/15/2012 | $113.50 | $108.70 | 4.42% | 27,072 | 17,717 |
10/16/2012 | $113.10 | $109.50 | 3.29% | 29,722 | 18,325 |
10/17/2012 | $113.15 | $110.15 | 2.72% | 17,700 | 18,479 |
10/18/2012 | $113.45 | $109.50 | 3.61% | 19,244 | 18,285 |
10/19/2012 | $113.50 | $108.25 | 4.85% | 38,858 | 18,961 |
10/22/2012 | $113.75 | $108.40 | 4.94% | 18,187 | 19,207 |
10/23/2012 | $113.90 | $108.05 | 5.41% | 11,666 | 19,122 |
10/24/2012 | $113.80 | $108.15 | 5.22% | 10,498 | 18,902 |
10/25/2012 | $114.30 | $108.15 | 5.69% | 11,265 | 18,575 |
10/26/2012 | $113.95 | $107.30 | 6.20% | 11,019 | 17,978 |
10/31/2012 | $114.15 | $107.40 | 6.28% | 18,145 | 18,242 |
11/1/2012 | $114.95 | $107.80 | 6.63% | 12,122 | 17,878 |
11/2/2012 | $113.55 | $107.70 | 5.43% | 11,576 | 17,663 |
11/5/2012 | $113.70 | $107.80 | 5.47% | 15,768 | 17,592 |
11/6/2012 | $114.05 | $108.95 | 4.68% | 10,501 | 17,520 |
11/7/2012 | $114.25 | $107.60 | 6.18% | 25,328 | 17,736 |
11/8/2012 | $114.15 | $106.65 | 7.03% | 14,565 | 17,278 |
11/9/2012 | $112.95 | $105.90 | 6.66% | 21,113 | 17,639 |
11/12/2012 | $110.55 | $104.00 | 6.30% | 27,941 | 17,988 |
11/13/2012 | $107.85 | $101.65 | 6.10% | 17,530 | 18,213 |
11/14/2012 | $104.70 | $99.90 | 4.80% | 15,101 | 18,102 |
11/15/2012 | $103.45 | $98.25 | 5.29% | 35,216 | 18,535 |
11/16/2012 | $106.35 | $101.45 | 4.83% | 29,626 | 19,141 |
11/19/2012 | $107.35 | $103.40 | 3.82% | 29,982 | 19,591 |
11/20/2012 | $107.65 | $103.25 | 4.26% | 29,874 | 20,376 |
11/21/2012 | $108.45 | $103.50 | 4.78% | 22,562 | 20,460 |
11/23/2012 | $108.85 | $104.30 | 4.36% | 7,078 | 20,024 |
11/26/2012 | $108.45 | $103.55 | 4.73% | 27,170 | 20,447 |
11/27/2012 | $108.65 | $103.80 | 4.67% | 18,912 | 20,701 |
11/28/2012 | $109.55 | $104.75 | 4.58% | 23,182 | 20,284 |
11/29/2012 | $110.00 | $105.05 | 4.71% | 23,093 | 20,151 |
11/30/2012 | $110.15 | $105.20 | 4.71% | 25,785 | 20,020 |
12/3/2012 | $108.65 | $104.15 | 4.32% | 25,799 | 20,290 |
12/4/2012 | $109.15 | $102.85 | 6.13% | 26,657 | 20,537 |
12/5/2012 | $108.65 | $102.35 | 6.16% | 21,569 | 19,961 |
12/6/2012 | $108.25 | $102.10 | 6.02% | 27,729 | 20,279 |
12/7/2012 | $109.80 | $102.45 | 7.17% | 26,714 | 20,780 |
12/10/2012 | $110.30 | $102.70 | 7.40% | 19,020 | 21,064 |
12/11/2012 | $110.65 | $102.90 | 7.53% | 21,821 | 21,416 |
12/12/2012 | $110.05 | $101.75 | 8.16% | 19,692 | 21,705 |
12/13/2012 | $109.95 | $101.05 | 8.81% | 18,534 | 21,718 |
12/14/2012 | $109.80 | $100.80 | 8.93% | 15,223 | 21,822 |
12/17/2012 | $109.10 | $101.05 | 7.97% | 21,456 | 22,151 |
12/18/2012 | $109.40 | $102.25 | 6.99% | 29,082 | 22,595 |
12/19/2012 | $110.40 | $103.05 | 7.13% | 17,609 | 22,832 |
12/20/2012 | $110.15 | $103.80 | 6.12% | 21,606 | 22,708 |
12/21/2012 | $111.40 | $103.05 | 8.10% | 43,694 | 23,679 |
12/24/2012 | $111.55 | $102.50 | 8.83% | 28,200 | 23,915 |
12/26/2012 | $110.10 | $101.50 | 8.47% | 16,215 | 23,524 |
12/27/2012 | $110.45 | $100.90 | 9.46% | 23,123 | 23,710 |
12/28/2012 | $109.00 | $100.75 | 8.19% | 14,695 | 23,697 |
12/31/2012 | $108.85 | $102.85 | 5.83% | 12,082 | 22,926 |
1/2/2013 | $112.15 | $106.50 | 5.31% | 55,592 | 23,791 |
1/3/2013 | $113.55 | $107.20 | 5.92% | 35,271 | 23,967 |
1/4/2013 | $113.70 | $107.45 | 5.82% | 17,510 | 23,555 |
1/7/2013 | $113.30 | $108.30 | 4.62% | 12,996 | 23,236 |
1/8/2013 | $114.45 | $108.35 | 5.63% | 32,398 | 24,080 |
1/9/2013 | $115.15 | $108.70 | 5.93% | 25,388 | 24,021 |
1/10/2013 | $115.95 | $109.55 | 5.84% | 35,480 | 24,573 |
1/11/2013 | $115.40 | $109.50 | 5.39% | 24,071 | 24,603 |
1/14/2013 | $114.95 | $109.30 | 5.17% | 28,733 | 24,791 |
1/15/2013 | $115.25 | $109.35 | 5.40% | 23,466 | 24,714 |
1/16/2013 | $115.35 | $109.30 | 5.54% | 22,482 | 24,603 |
1/17/2013 | $116.50 | $109.95 | 5.96% | 34,943 | 24,879 |
1/18/2013 | $116.75 | $110.60 | 5.56% | 20,923 | 24,858 |
1/22/2013 | $118.40 | $112.10 | 5.62% | 33,829 | 25,061 |
1/23/2013 | $119.30 | $111.65 | 6.85% | 25,378 | 25,017 |
1/24/2013 | $119.80 | $111.05 | 7.88% | 30,566 | 25,401 |
1/25/2013 | $120.10 | $111.75 | 7.47% | 16,247 | 25,216 |
1/28/2013 | $118.25 | $112.55 | 5.06% | 27,823 | 25,487 |
1/29/2013 | $118.90 | $113.00 | 5.22% | 32,797 | 25,962 |
1/30/2013 | $120.15 | $113.40 | 5.95% | 30,469 | 26,470 |
1/31/2013 | $121.15 | $114.35 | 5.95% | 21,395 | 26,468 |
2/1/2013 | $121.80 | $114.20 | 6.65% | 27,493 | 26,415 |
2/4/2013 | $121.25 | $113.70 | 6.64% | 12,070 | 26,231 |
2/5/2013 | $122.05 | $113.65 | 7.39% | 20,879 | 26,206 |
2/6/2013 | $122.05 | $113.35 | 7.68% | 26,536 | 25,635 |
2/7/2013 | $122.40 | $113.45 | 7.89% | 19,746 | 25,353 |
2/8/2013 | $121.05 | $113.95 | 6.23% | 30,765 | 25,838 |
2/11/2013 | $122.00 | $114.60 | 6.46% | 15,261 | 25,576 |
2/12/2013 | $122.25 | $115.30 | 6.03% | 20,658 | 25,774 |
2/13/2013 | $120.90 | $114.20 | 5.87% | 26,649 | 26,260 |
2/14/2013 | $121.15 | $114.55 | 5.76% | 19,449 | 25,055 |
2/15/2013 | $122.10 | $113.45 | 7.62% | 20,749 | 24,571 |
2/19/2013 | $122.30 | $114.55 | 6.77% | 30,984 | 25,020 |
2/20/2013 | $122.30 | $113.85 | 7.42% | 33,233 | 25,695 |
2/21/2013 | $121.90 | $112.60 | 8.26% | 35,420 | 25,796 |
2/22/2013 | $122.65 | $112.75 | 8.78% | 25,547 | 25,801 |
2/25/2013 | $122.35 | $111.45 | 9.78% | 27,422 | 25,532 |
2/26/2013 | $122.90 | $111.75 | 9.98% | 24,565 | 25,549 |
2/27/2013 | $123.60 | $112.85 | 9.53% | 31,823 | 25,652 |
2/28/2013 | $124.60 | $112.95 | 10.31% | 28,757 | 25,828 |
3/1/2013 | $124.65 | $113.00 | 10.31% | 22,774 | 25,838 |
3/4/2013 | $124.95 | $114.10 | 9.51% | 17,418 | 25,254 |
3/5/2013 | $125.00 | $114.35 | 9.31% | 23,555 | 25,341 |
3/6/2013 | $125.45 | $113.40 | 10.63% | 20,170 | 24,886 |
3/7/2013 | $125.55 | $114.35 | 9.79% | 23,703 | 24,830 |
3/8/2013 | $126.20 | $115.40 | 9.36% | 19,340 | 24,456 |
3/11/2013 | $125.35 | $115.35 | 8.67% | 23,514 | 24,698 |
3/12/2013 | $125.55 | $115.10 | 9.08% | 20,887 | 24,467 |
3/13/2013 | $123.35 | $114.55 | 7.68% | 20,397 | 24,054 |
3/14/2013 | $124.20 | $114.45 | 8.52% | 19,831 | 23,699 |
3/15/2013 | $124.40 | $114.10 | 9.03% | 16,525 | 23,537 |
3/18/2013 | $121.80 | $113.75 | 7.08% | 16,739 | 23,178 |
3/19/2013 | $119.55 | $113.70 | 5.15% | 24,649 | 23,598 |
3/20/2013 | $120.70 | $115.15 | 4.82% | 27,311 | 23,812 |
3/21/2013 | $122.60 | $116.60 | 5.15% | 40,030 | 24,262 |
3/22/2013 | $123.80 | $117.60 | 5.27% | 27,691 | 24,527 |
3/25/2013 | $123.65 | $117.95 | 4.83% | 19,650 | 24,156 |
3/26/2013 | $124.45 | $118.70 | 4.84% | 20,635 | 24,335 |
3/27/2013 | $125.70 | $118.50 | 6.08% | 16,383 | 24,193 |
3/28/2013 | $126.45 | $119.30 | 5.99% | 18,989 | 23,938 |
4/1/2013 | $128.25 | $119.20 | 7.59% | 19,967 | 23,955 |
4/2/2013 | $127.60 | $118.80 | 7.41% | 17,283 | 23,839 |
4/3/2013 | $123.80 | $116.50 | 6.27% | 43,801 | 24,266 |
4/4/2013 | $122.00 | $116.40 | 4.81% | 39,155 | 24,464 |
4/5/2013 | $122.40 | $116.35 | 5.20% | 44,126 | 24,754 |
4/8/2013 | $124.50 | $118.40 | 5.15% | 26,417 | 24,783 |
4/9/2013 | $126.70 | $119.40 | 6.11% | 21,559 | 24,588 |
4/10/2013 | $127.00 | $119.40 | 6.37% | 20,959 | 24,467 |
4/11/2013 | $129.15 | $119.35 | 8.21% | 19,796 | 24,067 |
4/12/2013 | $129.50 | $118.90 | 8.92% | 15,583 | 23,627 |
4/15/2013 | $128.10 | $116.90 | 9.58% | 20,568 | 23,554 |
4/16/2013 | $130.45 | $118.65 | 9.95% | 22,377 | 23,719 |
4/17/2013 | $128.10 | $117.60 | 8.93% | 22,034 | 23,668 |
4/18/2013 | $127.30 | $117.80 | 8.06% | 23,604 | 23,783 |
4/19/2013 | $127.90 | $119.00 | 7.48% | 23,651 | 23,781 |
4/22/2013 | $128.65 | $119.55 | 7.61% | 23,740 | 23,928 |
4/23/2013 | $130.60 | $120.55 | 8.34% | 21,126 | 23,848 |
4/24/2013 | $129.60 | $120.80 | 7.28% | 22,358 | 23,897 |
4/25/2013 | $129.05 | $120.45 | 7.14% | 19,537 | 23,869 |
4/26/2013 | $129.65 | $119.45 | 8.54% | 10,076 | 23,543 |
4/29/2013 | $131.40 | $120.00 | 9.50% | 15,542 | 23,511 |
4/30/2013 | $130.85 | $120.55 | 8.54% | 9,471 | 23,268 |
5/1/2013 | $131.75 | $118.90 | 10.81% | 13,765 | 22,906 |
5/2/2013 | $132.25 | $118.50 | 11.60% | 19,739 | 22,653 |
5/3/2013 | $133.00 | $119.85 | 10.97% | 16,146 | 21,857 |
5/6/2013 | $132.60 | $120.85 | 9.72% | 18,583 | 21,554 |
5/7/2013 | $136.20 | $121.35 | 12.24% | 32,637 | 21,986 |
5/8/2013 | $137.30 | $122.40 | 12.17% | 25,829 | 22,160 |
5/9/2013 | $138.45 | $122.60 | 12.93% | 15,992 | 22,147 |
5/10/2013 | $143.40 | $123.30 | 16.30% | 24,051 | 22,315 |
5/13/2013 | $137.75 | $120.95 | 13.89% | 28,483 | 22,599 |
5/14/2013 | $130.50 | $120.50 | 8.30% | 64,639 | 24,178 |
5/15/2013 | $128.85 | $120.85 | 6.62% | 52,761 | 24,476 |
5/16/2013 | $131.60 | $119.85 | 9.80% | 33,932 | 24,302 |
5/17/2013 | $134.40 | $120.75 | 11.30% | 25,004 | 23,665 |
5/20/2013 | $134.25 | $121.35 | 10.63% | 31,547 | 23,836 |
5/21/2013 | $131.85 | $123.05 | 7.15% | 39,512 | 24,434 |
5/22/2013 | $130.85 | $123.15 | 6.25% | 27,345 | 24,647 |
5/23/2013 | $130.85 | $122.40 | 6.90% | 19,967 | 24,653 |
5/24/2013 | $133.30 | $122.05 | 9.22% | 11,756 | 24,525 |
5/28/2013 | $133.00 | $122.45 | 8.62% | 18,175 | 24,445 |
5/29/2013 | $131.65 | $120.30 | 9.43% | 30,980 | 24,732 |
5/30/2013 | $130.65 | $118.45 | 10.30% | 9,985 | 24,331 |
5/31/2013 | $128.70 | $116.75 | 10.24% | 17,517 | 24,128 |
6/3/2013 | $125.30 | $117.00 | 7.09% | 19,531 | 23,990 |
6/4/2013 | $123.80 | $116.10 | 6.63% | 21,624 | 23,920 |
6/5/2013 | $121.65 | $114.70 | 6.06% | 15,335 | 23,727 |
6/6/2013 | $125.40 | $116.30 | 7.82% | 19,772 | 23,641 |
6/7/2013 | $129.45 | $117.60 | 10.08% | 13,465 | 23,438 |
6/10/2013 | $128.00 | $117.40 | 9.03% | 11,348 | 23,481 |
6/11/2013 | $128.10 | $116.00 | 10.43% | 15,388 | 23,475 |
6/12/2013 | $129.35 | $116.20 | 11.32% | 11,542 | 23,545 |
6/13/2013 | $132.85 | $116.30 | 14.23% | 13,918 | 23,550 |
6/14/2013 | $130.85 | $117.00 | 11.84% | 12,439 | 23,306 |
6/17/2013 | $132.35 | $117.85 | 12.30% | 16,657 | 23,323 |
6/18/2013 | $133.75 | $118.35 | 13.01% | 10,627 | 23,058 |
6/19/2013 | $132.50 | $118.10 | 12.19% | 12,555 | 22,389 |
6/20/2013 | $129.05 | $114.80 | 12.41% | 15,940 | 22,059 |
6/21/2013 | $128.25 | $115.50 | 11.04% | 13,647 | 21,981 |
6/24/2013 | $125.25 | $114.30 | 9.58% | 23,511 | 21,963 |
6/25/2013 | $127.00 | $116.65 | 8.87% | 18,759 | 21,639 |
6/26/2013 | $132.00 | $119.15 | 10.78% | 12,824 | 19,912 |
6/27/2013 | $134.50 | $120.95 | 11.20% | 9,966 | 18,485 |
6/28/2013 | $136.50 | $120.95 | 12.86% | 11,164 | 17,726 |
7/1/2013 | $137.25 | $122.25 | 12.27% | 9,496 | 17,209 |
7/2/2013 | $133.30 | $121.35 | 9.85% | 11,411 | 16,538 |
7/3/2013 | $134.00 | $120.90 | 10.84% | 6,198 | 15,428 |
7/5/2013 | $134.15 | $121.00 | 10.87% | 9,162 | 14,821 |
7/8/2013 | $133.90 | $121.80 | 9.93% | 7,847 | 14,417 |
7/9/2013 | $133.60 | $122.80 | 8.79% | 9,504 | 14,342 |
7/10/2013 | $133.85 | $123.40 | 8.47% | 13,342 | 14,181 |
7/11/2013 | $134.65 | $124.70 | 7.98% | 13,867 | 13,611 |
7/12/2013 | $135.05 | $124.95 | 8.08% | 12,679 | 13,701 |
7/15/2013 | $135.05 | $125.60 | 7.52% | 18,524 | 13,734 |
7/16/2013 | $135.05 | $123.60 | 9.26% | 29,024 | 14,051 |
7/17/2013 | $135.30 | $123.55 | 9.51% | 20,873 | 14,026 |
7/18/2013 | $135.35 | $123.15 | 9.91% | 17,207 | 14,088 |
7/19/2013 | $135.15 | $123.25 | 9.66% | 13,540 | 13,880 |
7/22/2013 | $135.05 | $123.90 | 9.00% | 27,981 | 14,364 |
7/23/2013 | $135.15 | $122.85 | 10.01% | 13,350 | 14,431 |
7/24/2013 | $135.20 | $122.35 | 10.50% | 12,766 | 14,344 |
7/25/2013 | $135.15 | $122.35 | 10.46% | 11,142 | 14,330 |
7/26/2013 | $134.50 | $123.00 | 9.35% | 13,761 | 14,325 |
7/29/2013 | $132.65 | $122.30 | 8.46% | 8,993 | 14,210 |
7/30/2013 | $134.80 | $121.95 | 10.54% | 9,675 | 13,977 |
7/31/2013 | $133.55 | $122.25 | 9.24% | 8,906 | 13,920 |
8/1/2013 | $135.05 | $123.35 | 9.49% | 19,261 | 14,144 |
8/2/2013 | $134.70 | $121.70 | 10.68% | 16,310 | 14,156 |
8/5/2013 | $133.45 | $121.55 | 9.79% | 12,745 | 14,126 |
8/6/2013 | $132.00 | $122.60 | 7.67% | 17,129 | 13,913 |
8/7/2013 | $132.10 | $121.45 | 8.77% | 7,467 | 13,537 |
8/8/2013 | $132.35 | $121.00 | 9.38% | 9,057 | 13,411 |
8/9/2013 | $133.35 | $121.50 | 9.75% | 10,396 | 13,425 |
8/12/2013 | $133.10 | $120.60 | 10.36% | 9,845 | 13,381 |
8/13/2013 | $130.00 | $117.50 | 10.64% | 21,916 | 13,795 |
8/14/2013 | $129.25 | $117.25 | 10.23% | 6,972 | 13,647 |
8/15/2013 | $127.80 | $116.95 | 9.28% | 16,069 | 13,977 |
8/16/2013 | $127.45 | $116.55 | 9.35% | 12,219 | 14,078 |
8/19/2013 | $125.80 | $115.70 | 8.73% | 11,499 | 14,200 |
8/20/2013 | $127.50 | $116.95 | 9.02% | 19,096 | 14,520 |
8/21/2013 | $126.65 | $117.05 | 8.20% | 15,978 | 14,608 |
8/22/2013 | $127.45 | $117.60 | 8.38% | 15,610 | 14,666 |
8/23/2013 | $129.05 | $118.20 | 9.18% | 9,613 | 14,564 |
8/26/2013 | $128.10 | $117.25 | 9.25% | 10,422 | 14,294 |
8/27/2013 | $128.30 | $117.10 | 9.56% | 20,243 | 14,001 |
8/28/2013 | $128.30 | $117.25 | 9.42% | 7,612 | 13,559 |
8/29/2013 | $128.65 | $117.35 | 9.63% | 10,185 | 13,325 |
8/30/2013 | $128.85 | $116.50 | 10.60% | 16,167 | 13,412 |
9/3/2013 | $128.20 | $116.20 | 10.33% | 8,868 | 12,775 |
9/4/2013 | $128.00 | $115.45 | 10.87% | 11,008 | 12,697 |
9/5/2013 | $129.70 | $115.65 | 12.15% | 16,027 | 12,806 |
9/6/2013 | $130.35 | $115.30 | 13.05% | 13,290 | 12,877 |
9/9/2013 | $131.30 | $116.60 | 12.61% | 10,052 | 12,754 |
9/10/2013 | $122.00 | $117.30 | 4.01% | 455,443 | 27,636 |
9/11/2013 | $123.50 | $116.85 | 5.69% | 79,139 | 29,951 |
9/12/2013 | $123.55 | $116.30 | 6.23% | 56,137 | 31,525 |
9/13/2013 | $122.80 | $115.55 | 6.27% | 38,518 | 32,167 |
9/16/2013 | $122.10 | $114.80 | 6.36% | 45,826 | 33,151 |
9/17/2013 | $120.45 | $114.30 | 5.38% | 37,180 | 33,966 |
9/18/2013 | $121.35 | $116.60 | 4.07% | 48,265 | 35,003 |
9/19/2013 | $121.55 | $119.00 | 2.14% | 30,558 | 35,773 |
9/20/2013 | $121.00 | $118.10 | 2.46% | 17,996 | 36,071 |
9/23/2013 | $120.95 | $117.45 | 2.98% | 16,391 | 36,271 |
9/24/2013 | $121.70 | $117.15 | 3.88% | 22,987 | 36,709 |
9/25/2013 | $122.30 | $117.40 | 4.17% | 31,795 | 37,038 |
9/26/2013 | $122.80 | $118.60 | 3.54% | 28,508 | 37,756 |
9/27/2013 | $123.35 | $118.45 | 4.14% | 18,647 | 37,842 |
9/30/2013 | $123.10 | $118.55 | 3.84% | 17,054 | 38,003 |
10/1/2013 | $122.85 | $119.55 | 2.76% | 24,910 | 38,450 |
10/2/2013 | $123.55 | $119.45 | 3.43% | 21,293 | 38,524 |
10/3/2013 | $122.20 | $118.85 | 2.82% | 12,448 | 38,406 |
10/4/2013 | $122.25 | $118.75 | 2.95% | 12,247 | 38,294 |
10/7/2013 | $123.20 | $117.85 | 4.54% | 12,703 | 38,397 |
10/8/2013 | $121.85 | $116.95 | 4.19% | 14,421 | 38,530 |
10/9/2013 | $121.90 | $116.60 | 4.55% | 17,737 | 38,447 |
10/10/2013 | $121.95 | $116.90 | 4.32% | 22,402 | 38,940 |
10/11/2013 | $123.00 | $118.30 | 3.97% | 12,072 | 39,002 |
10/14/2013 | $123.65 | $119.25 | 3.69% | 9,994 | 38,797 |
10/15/2013 | $122.55 | $118.10 | 3.77% | 15,136 | 39,006 |
10/16/2013 | $122.80 | $118.25 | 3.85% | 25,575 | 39,491 |
10/17/2013 | $123.00 | $118.95 | 3.40% | 17,482 | 39,540 |
10/18/2013 | $122.20 | $119.20 | 2.52% | 21,906 | 39,827 |
10/21/2013 | $122.85 | $121.00 | 1.53% | 18,290 | 40,102 |
10/22/2013 | $123.35 | $121.75 | 1.31% | 19,442 | 25,568 |
10/23/2013 | $124.35 | $121.30 | 2.51% | 14,270 | 23,406 |
10/24/2013 | $123.35 | $121.95 | 1.15% | 26,096 | 22,404 |
10/25/2013 | $123.65 | $121.90 | 1.44% | 14,799 | 21,614 |
10/28/2013 | $122.55 | $120.75 | 1.49% | 15,183 | 20,592 |
10/29/2013 | $124.10 | $121.40 | 2.22% | 16,613 | 19,907 |
10/30/2013 | $124.70 | $121.45 | 2.68% | 21,198 | 19,005 |
10/31/2013 | $124.75 | $121.10 | 3.01% | 10,608 | 18,340 |
11/1/2013 | $124.70 | $120.85 | 3.19% | 11,387 | 18,119 |
11/4/2013 | $124.20 | $121.30 | 2.39% | 15,570 | 18,092 |
11/5/2013 | $124.40 | $121.15 | 2.68% | 15,461 | 17,841 |
11/6/2013 | $124.75 | $121.50 | 2.67% | 19,320 | 17,425 |
11/7/2013 | $124.65 | $120.50 | 3.44% | 26,032 | 17,343 |
11/8/2013 | $125.90 | $120.40 | 4.57% | 28,859 | 17,683 |
11/11/2013 | $124.90 | $120.05 | 4.04% | 14,923 | 17,612 |
11/12/2013 | $123.35 | $119.95 | 2.83% | 19,753 | 17,440 |
11/13/2013 | $120.10 | $117.45 | 2.26% | 22,147 | 17,469 |
11/14/2013 | $121.00 | $118.25 | 2.33% | 22,461 | 17,802 |
11/15/2013 | $121.60 | $121.70 | -0.08% | 20,340 | 18,072 |
11/18/2013 | $123.20 | $121.25 | 1.61% | 14,593 | 18,135 |
11/19/2013 | $121.35 | $119.80 | 1.29% | 13,585 | 18,107 |
11/20/2013 | $121.25 | $120.45 | 0.66% | 21,246 | 18,224 |
11/21/2013 | $122.30 | $122.15 | 0.12% | 18,567 | 18,096 |
11/22/2013 | $123.55 | $122.80 | 0.61% | 15,048 | 18,196 |
11/25/2013 | $124.05 | $123.15 | 0.73% | 17,869 | 18,458 |
11/26/2013 | $124.15 | $122.65 | 1.22% | 12,201 | 18,360 |
11/27/2013 | $124.65 | $122.60 | 1.67% | 10,020 | 17,842 |
11/29/2013 | $125.55 | $123.00 | 2.07% | 11,532 | 17,643 |
12/2/2013 | $123.85 | $121.95 | 1.56% | 12,935 | 17,344 |
12/3/2013 | $124.55 | $121.40 | 2.59% | 17,121 | 17,305 |
12/4/2013 | $123.75 | $120.15 | 3.00% | 17,435 | 17,239 |
12/5/2013 | $122.55 | $118.60 | 3.33% | 18,678 | 17,386 |
12/6/2013 | $121.70 | $119.05 | 2.23% | 8,312 | 16,793 |
12/9/2013 | $121.65 | $118.55 | 2.61% | 17,678 | 16,889 |
12/10/2013 | $122.40 | $118.45 | 3.33% | 19,878 | 17,045 |
12/11/2013 | $123.40 | $117.55 | 4.98% | 16,987 | 17,058 |
12/12/2013 | $122.85 | $117.80 | 4.29% | 16,331 | 16,895 |
12/13/2013 | $123.50 | $118.65 | 4.09% | 14,082 | 17,011 |
12/16/2013 | $123.05 | $118.50 | 3.84% | 17,175 | 17,204 |
12/17/2013 | $122.95 | $117.90 | 4.28% | 11,805 | 17,079 |
12/18/2013 | $123.00 | $118.40 | 3.89% | 14,938 | 17,061 |
12/19/2013 | $123.65 | $119.00 | 3.91% | 33,812 | 17,544 |
12/20/2013 | $124.15 | $121.00 | 2.60% | 30,799 | 17,703 |
12/23/2013 | $126.75 | $122.25 | 3.68% | 42,279 | 18,151 |
12/24/2013 | $127.20 | $122.55 | 3.79% | 12,199 | 18,060 |
12/26/2013 | $126.65 | $123.05 | 2.93% | 21,495 | 18,118 |
12/27/2013 | $127.15 | $123.60 | 2.87% | 15,618 | 17,900 |
12/30/2013 | $127.15 | $124.35 | 2.25% | 15,111 | 17,655 |
12/31/2013 | $127.30 | $124.80 | 2.00% | 11,643 | 17,365 |
1/2/2014 | $127.20 | $123.80 | 2.75% | 27,476 | 17,795 |
1/3/2014 | $127.35 | $123.50 | 3.12% | 9,462 | 17,657 |
1/6/2014 | $125.90 | $122.85 | 2.48% | 16,709 | 17,506 |
1/7/2014 | $126.80 | $122.85 | 3.22% | 16,349 | 17,432 |
1/8/2014 | $125.90 | $121.85 | 3.32% | 10,922 | 17,295 |
1/9/2014 | $125.70 | $122.20 | 2.86% | 12,130 | 17,103 |
1/10/2014 | $125.25 | $122.30 | 2.41% | 13,519 | 17,147 |
1/13/2014 | $123.90 | $122.25 | 1.35% | 19,583 | 17,466 |
1/14/2014 | $122.80 | $122.85 | -0.04% | 15,357 | 17,593 |
1/15/2014 | $125.00 | $122.60 | 1.96% | 32,786 | 18,255 |
1/16/2014 | $125.25 | $123.35 | 1.54% | 22,894 | 18,448 |
1/17/2014 | $125.90 | $122.85 | 2.48% | 9,723 | 18,191 |
1/21/2014 | $127.70 | $124.10 | 2.90% | 27,013 | 18,468 |
1/22/2014 | $128.25 | $125.15 | 2.48% | 14,971 | 18,690 |
1/23/2014 | $128.10 | $125.35 | 2.19% | 15,419 | 18,615 |
1/24/2014 | $127.65 | $124.45 | 2.57% | 10,559 | 18,304 |
1/27/2014 | $126.75 | $123.30 | 2.80% | 14,212 | 18,212 |
1/28/2014 | $127.55 | $123.95 | 2.90% | 15,480 | 18,184 |
1/29/2014 | $126.25 | $123.65 | 2.10% | 10,803 | 18,074 |
1/30/2014 | $126.75 | $124.20 | 2.05% | 10,631 | 17,856 |
1/31/2014 | $127.40 | $125.25 | 1.72% | 17,290 | 18,039 |
2/3/2014 | $126.45 | $124.55 | 1.53% | 7,131 | 17,779 |
2/4/2014 | $127.70 | $123.75 | 3.19% | 9,781 | 16,978 |
2/5/2014 | $127.55 | $123.70 | 3.11% | 12,642 | 16,372 |
2/6/2014 | $127.45 | $124.90 | 2.04% | 10,163 | 15,302 |
2/7/2014 | $128.05 | $126.30 | 1.39% | 15,399 | 15,409 |
2/10/2014 | $128.05 | $125.85 | 1.75% | 13,194 | 15,132 |
2/11/2014 | $129.20 | $126.90 | 1.81% | 18,614 | 15,232 |
2/12/2014 | $127.30 | $125.35 | 1.56% | 13,061 | 15,163 |
2/13/2014 | $128.80 | $125.60 | 2.55% | 21,260 | 15,484 |
2/14/2014 | $127.90 | $125.45 | 1.95% | 12,941 | 14,999 |
2/18/2014 | $127.45 | $125.35 | 1.68% | 10,968 | 15,050 |
2/19/2014 | $127.25 | $124.10 | 2.54% | 15,546 | 15,011 |
2/20/2014 | $127.45 | $123.45 | 3.24% | 13,590 | 14,919 |
2/21/2014 | $127.00 | $123.65 | 2.71% | 12,245 | 14,963 |
2/24/2014 | $126.35 | $123.45 | 2.35% | 10,912 | 14,922 |
2/25/2014 | $127.15 | $123.50 | 2.96% | 29,313 | 15,449 |
2/26/2014 | $126.40 | $125.20 | 0.96% | 34,272 | 15,939 |
2/27/2014 | $126.50 | $124.75 | 1.40% | 11,079 | 15,796 |
2/28/2014 | $127.45 | $124.20 | 2.62% | 15,778 | 15,229 |
3/3/2014 | $127.35 | $124.80 | 2.04% | 21,236 | 15,174 |
3/4/2014 | $128.35 | $125.40 | 2.35% | 7,961 | 15,115 |
3/5/2014 | $129.05 | $125.45 | 2.87% | 11,707 | 14,605 |
3/6/2014 | $128.85 | $125.45 | 2.71% | 10,075 | 14,442 |
3/7/2014 | $128.30 | $125.10 | 2.56% | 14,230 | 14,402 |
3/10/2014 | $129.00 | $124.60 | 3.53% | 15,688 | 14,573 |
3/11/2014 | $129.15 | $124.75 | 3.53% | 29,233 | 15,074 |
3/12/2014 | $129.05 | $124.65 | 3.53% | 8,330 | 14,835 |
3/13/2014 | $127.90 | $124.35 | 2.85% | 7,467 | 14,724 |
3/14/2014 | $129.00 | $125.40 | 2.87% | 9,767 | 14,695 |
3/17/2014 | $130.45 | $126.20 | 3.37% | 8,199 | 14,392 |
3/18/2014 | $131.03 | $126.80 | 3.33% | 8,682 | 14,444 |
3/19/2014 | $129.35 | $125.60 | 2.99% | 12,928 | 14,549 |
3/20/2014 | $129.56 | $126.05 | 2.79% | 8,904 | 14,424 |
3/21/2014 | $128.95 | $125.30 | 2.91% | 12,119 | 14,489 |
3/24/2014 | $127.30 | $124.95 | 1.88% | 13,618 | 14,430 |
3/25/2014 | $128.05 | $125.10 | 2.36% | 13,793 | 14,450 |
3/26/2014 | $127.05 | $125.40 | 1.32% | 14,447 | 14,311 |
3/27/2014 | $127.84 | $125.70 | 1.70% | 13,404 | 14,323 |
3/28/2014 | $129.85 | $126.40 | 2.73% | 12,314 | 14,024 |
3/31/2014 | $129.90 | $127.15 | 2.16% | 16,434 | 14,141 |
4/1/2014 | $130.60 | $129.25 | 1.04% | 17,920 | 14,373 |
4/2/2014 | $131.10 | $129.20 | 1.47% | 18,778 | 14,480 |
4/3/2014 | $131.55 | $129.40 | 1.66% | 30,139 | 15,032 |
4/4/2014 | $131.10 | $129.10 | 1.55% | 11,539 | 15,008 |
4/7/2014 | $131.45 | $127.85 | 2.82% | 10,246 | 14,986 |
4/8/2014 | $131.20 | $128.85 | 1.82% | 11,609 | 14,396 |
4/9/2014 | $132.45 | $129.60 | 2.20% | 12,330 | 13,665 |
4/10/2014 | $131.25 | $128.60 | 2.06% | 11,700 | 13,685 |
4/11/2014 | $132.75 | $129.70 | 2.35% | 7,571 | 13,412 |
4/14/2014 | $133.10 | $130.05 |