The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
27-Mar-2024
iShares Russell 1000 Growth ETF
Inception Date
22-May-2000
Fund Holdings as of
27-Mar-2024
Number of Securities
440.00
Shares Outstanding
264,550,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
MSFT
MICROSOFT CORP
Information Technology
Equity
10626149685.01
11.9012
10626149685.01
25214507
421.43
United States
NASDAQ
USD
1
--
AAPL
APPLE INC
Information Technology
Equity
8563466510.46
9.59101
8563466510.46
49411266
173.31
United States
NASDAQ
USD
1
--
NVDA
NVIDIA CORP
Information Technology
Equity
7265411995
8.1372
7265411995
8050318
902.5
United States
NASDAQ
USD
1
--
AMZN
AMAZON COM INC
Consumer Discretionary
Equity
5489146205.55
6.1478
5489146205.55
30524085
179.83
United States
NASDAQ
USD
1
--
META
META PLATFORMS INC CLASS A
Communication
Equity
3700917205.74
4.145
3700917205.74
7493859
493.86
United States
NASDAQ
USD
1
--
GOOGL
ALPHABET INC CLASS A
Communication
Equity
3037503578.37
3.40198
3037503578.37
20133251
150.87
United States
NASDAQ
USD
1
--
GOOG
ALPHABET INC CLASS C
Communication
Equity
2583799564.36
2.89383
2583799564.36
17005394
151.94
United States
NASDAQ
USD
1
--
LLY
ELI LILLY
Health Care
Equity
2231163456.08
2.49888
2231163456.08
2867156
778.18
United States
New York Stock Exchange Inc.
USD
1
--
AVGO
BROADCOM INC
Information Technology
Equity
1926175281.17
2.1573
1926175281.17
1460629
1318.73
United States
NASDAQ
USD
1
--
TSLA
TESLA INC
Consumer Discretionary
Equity
1681036453.6
1.88275
1681036453.6
9347920
179.83
United States
NASDAQ
USD
1
--
V
VISA INC CLASS A
Financials
Equity
1507910855.22
1.68885
1507910855.22
5404311
279.02
United States
New York Stock Exchange Inc.
USD
1
--
MA
MASTERCARD INC CLASS A
Financials
Equity
1344461879.2
1.50579
1344461879.2
2812976
477.95
United States
New York Stock Exchange Inc.
USD
1
--
HD
HOME DEPOT INC
Consumer Discretionary
Equity
1307572829.4
1.46447
1307572829.4
3388460
385.89
United States
New York Stock Exchange Inc.
USD
1
--
UNH
UNITEDHEALTH GROUP INC
Health Care
Equity
1305983732.7
1.46269
1305983732.7
2648517
493.1
United States
New York Stock Exchange Inc.
USD
1
--
COST
COSTCO WHOLESALE CORP
Consumer Staples
Equity
1098852812.08
1.23071
1098852812.08
1501001
732.08
United States
NASDAQ
USD
1
--
ABBV
ABBVIE INC
Health Care
Equity
1078243034.9
1.20762
1078243034.9
5978614
180.35
United States
New York Stock Exchange Inc.
USD
1
--
NFLX
NETFLIX INC
Communication
Equity
887343530.76
0.99382
887343530.76
1446292
613.53
United States
NASDAQ
USD
1
--
ADBE
ADOBE INC
Information Technology
Equity
771584715.2
0.86417
771584715.2
1529708
504.4
United States
NASDAQ
USD
1
--
ACN
ACCENTURE PLC CLASS A
Information Technology
Equity
729848553.3
0.81742
729848553.3
2140695
340.94
United States
New York Stock Exchange Inc.
USD
1
--
CRM
SALESFORCE INC
Information Technology
Equity
720513083.94
0.80697
720513083.94
2390713
301.38
United States
New York Stock Exchange Inc.
USD
1
--
INTU
INTUIT INC
Information Technology
Equity
600416006.14
0.67246
600416006.14
925511
648.74
United States
NASDAQ
USD
1
--
PEP
PEPSICO INC
Consumer Staples
Equity
559789459.07
0.62696
559789459.07
3225151
173.57
United States
NASDAQ
USD
1
--
QCOM
QUALCOMM INC
Information Technology
Equity
557428125.28
0.62431
557428125.28
3295856
169.13
United States
NASDAQ
USD
1
--
AMD
ADVANCED MICRO DEVICES INC
Information Technology
Equity
554927353.12
0.62151
554927353.12
3089968
179.59
United States
NASDAQ
USD
1
--
NOW
SERVICENOW INC
Information Technology
Equity
523536948
0.58636
523536948
689772
759
United States
New York Stock Exchange Inc.
USD
1
--
UBER
UBER TECHNOLOGIES INC
Industrials
Equity
520767259.11
0.58325
520767259.11
6667101
78.11
United States
New York Stock Exchange Inc.
USD
1
--
AMAT
APPLIED MATERIAL INC
Information Technology
Equity
497540160
0.55724
497540160
2392020
208
United States
NASDAQ
USD
1
--
ISRG
INTUITIVE SURGICAL INC
Health Care
Equity
473400320.5
0.5302
473400320.5
1183205
400.1
United States
NASDAQ
USD
1
--
CAT
CATERPILLAR INC
Industrials
Equity
472752680.4
0.52948
472752680.4
1296456
364.65
United States
New York Stock Exchange Inc.
USD
1
--
TMO
THERMO FISHER SCIENTIFIC INC
Health Care
Equity
466471064.95
0.52244
466471064.95
805135
579.37
United States
New York Stock Exchange Inc.
USD
1
--
BKNG
BOOKING HOLDINGS INC
Consumer Discretionary
Equity
434141577
0.48623
434141577
118182
3673.5
United States
NASDAQ
USD
1
--
LRCX
LAM RESEARCH CORP
Information Technology
Equity
407722290.39
0.45665
407722290.39
422217
965.67
United States
NASDAQ
USD
1
--
KO
COCA-COLA
Consumer Staples
Equity
399427740.31
0.44736
399427740.31
6544777
61.03
United States
New York Stock Exchange Inc.
USD
1
--
TJX
TJX INC
Consumer Discretionary
Equity
390358122.84
0.4372
390358122.84
3861873
101.08
United States
New York Stock Exchange Inc.
USD
1
--
LOW
LOWES COMPANIES INC
Consumer Discretionary
Equity
363316512.79
0.40691
363316512.79
1434163
253.33
United States
New York Stock Exchange Inc.
USD
1
--
AMGN
AMGEN INC
Health Care
Equity
352338530.6
0.39462
352338530.6
1230662
286.3
United States
NASDAQ
USD
1
--
SBUX
STARBUCKS CORP
Consumer Discretionary
Equity
344537485.5
0.38588
344537485.5
3765437
91.5
United States
NASDAQ
USD
1
--
DE
DEERE
Industrials
Equity
333964207.26
0.37404
333964207.26
816259
409.14
United States
New York Stock Exchange Inc.
USD
1
--
LMT
LOCKHEED MARTIN CORP
Industrials
Equity
333912118.14
0.37398
333912118.14
731013
456.78
United States
New York Stock Exchange Inc.
USD
1
--
VRTX
VERTEX PHARMACEUTICALS INC
Health Care
Equity
333262153.64
0.37325
333262153.64
798577
417.32
United States
NASDAQ
USD
1
--
KLAC
KLA CORP
Information Technology
Equity
319212453.42
0.35752
319212453.42
458066
696.87
United States
NASDAQ
USD
1
--
BX
BLACKSTONE INC
Financials
Equity
315973826.49
0.35389
315973826.49
2414041
130.89
United States
New York Stock Exchange Inc.
USD
1
--
AMT
AMERICAN TOWER REIT CORP
Real Estate
Equity
311297472.24
0.34865
311297472.24
1577148
197.38
United States
New York Stock Exchange Inc.
USD
1
--
PGR
PROGRESSIVE CORP
Financials
Equity
305710142.5
0.34239
305710142.5
1482950
206.15
United States
New York Stock Exchange Inc.
USD
1
--
ADP
AUTOMATIC DATA PROCESSING INC
Industrials
Equity
298536366.08
0.33436
298536366.08
1202176
248.33
United States
NASDAQ
USD
1
--
SNPS
SYNOPSYS INC
Information Technology
Equity
295034443
0.33044
295034443
514580
573.35
United States
NASDAQ
USD
1
--
PANW
PALO ALTO NETWORKS INC
Information Technology
Equity
291881678.88
0.3269
291881678.88
1034088
282.26
United States
NASDAQ
USD
1
--
MCD
MCDONALDS CORP
Consumer Discretionary
Equity
287786744.96
0.32232
287786744.96
1020448
282.02
United States
New York Stock Exchange Inc.
USD
1
--
CDNS
CADENCE DESIGN SYSTEMS INC
Information Technology
Equity
285087188.52
0.3193
285087188.52
915678
311.34
United States
NASDAQ
USD
1
--
MMC
MARSH & MCLENNAN INC
Financials
Equity
276160959.3
0.3093
276160959.3
1343130
205.61
United States
New York Stock Exchange Inc.
USD
1
--
TGT
TARGET CORP
Consumer Staples
Equity
272165204.56
0.30482
272165204.56
1558168
174.67
United States
New York Stock Exchange Inc.
USD
1
--
CMG
CHIPOTLE MEXICAN GRILL INC
Consumer Discretionary
Equity
271992871.48
0.30463
271992871.48
93038
2923.46
United States
New York Stock Exchange Inc.
USD
1
--
ORCL
ORACLE CORP
Information Technology
Equity
269111903.85
0.3014
269111903.85
2148255
125.27
United States
New York Stock Exchange Inc.
USD
1
--
WM
WASTE MANAGEMENT INC
Industrials
Equity
264999919.27
0.2968
264999919.27
1238491
213.97
United States
New York Stock Exchange Inc.
USD
1
--
ZTS
ZOETIS INC CLASS A
Health Care
Equity
264231599.97
0.29594
264231599.97
1568047
168.51
United States
New York Stock Exchange Inc.
USD
1
--
ANET
ARISTA NETWORKS INC
Information Technology
Equity
244928731.58
0.27432
244928731.58
849238
288.41
United States
New York Stock Exchange Inc.
USD
1
--
PG
PROCTER & GAMBLE
Consumer Staples
Equity
243837272.42
0.2731
243837272.42
1499522
162.61
United States
New York Stock Exchange Inc.
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
241010325.68
0.26993
241010325.68
241010326
1
United States
--
USD
1
--
ABNB
AIRBNB INC CLASS A
Consumer Discretionary
Equity
233405001.9
0.26141
233405001.9
1402590
166.41
United States
NASDAQ
USD
1
--
CRWD
CROWDSTRIKE HOLDINGS INC CLASS A
Information Technology
Equity
232909732.25
0.26086
232909732.25
722761
322.25
United States
NASDAQ
USD
1
--
SHW
SHERWIN WILLIAMS
Materials
Equity
232801694.79
0.26074
232801694.79
671111
346.89
United States
New York Stock Exchange Inc.
USD
1
--
ITW
ILLINOIS TOOL INC
Industrials
Equity
221670737.22
0.24827
221670737.22
826482
268.21
United States
New York Stock Exchange Inc.
USD
1
--
PYPL
PAYPAL HOLDINGS INC
Financials
Equity
220283658.21
0.24672
220283658.21
3309053
66.57
United States
NASDAQ
USD
1
--
TXN
TEXAS INSTRUMENT INC
Information Technology
Equity
216910015.46
0.24294
216910015.46
1254758
172.87
United States
NASDAQ
USD
1
--
UNP
UNION PACIFIC CORP
Industrials
Equity
216220139.58
0.24216
216220139.58
883866
244.63
United States
New York Stock Exchange Inc.
USD
1
--
MRK
MERCK & CO INC
Health Care
Equity
208618220
0.23365
208618220
1583440
131.75
United States
New York Stock Exchange Inc.
USD
1
--
MAR
MARRIOTT INTERNATIONAL INC CLASS A
Consumer Discretionary
Equity
206051730.6
0.23078
206051730.6
812635
253.56
United States
NASDAQ
USD
1
--
APO
APOLLO GLOBAL MANAGEMENT INC
Financials
Equity
200652699.6
0.22473
200652699.6
1766620
113.58
United States
New York Stock Exchange Inc.
USD
1
--
NKE
NIKE INC CLASS B
Consumer Discretionary
Equity
199688417.43
0.22365
199688417.43
2121411
94.13
United States
New York Stock Exchange Inc.
USD
1
--
EW
EDWARDS LIFESCIENCES CORP
Health Care
Equity
194044247.65
0.21733
194044247.65
2039351
95.15
United States
New York Stock Exchange Inc.
USD
1
--
ORLY
OREILLY AUTOMOTIVE INC
Consumer Discretionary
Equity
192793127.68
0.21593
192793127.68
169784
1135.52
United States
NASDAQ
USD
1
01-Jan-1970
MCO
MOODYS CORP
Financials
Equity
191296818.72
0.21425
191296818.72
490203
390.24
United States
New York Stock Exchange Inc.
USD
1
--
ADSK
AUTODESK INC
Information Technology
Equity
189929007.57
0.21272
189929007.57
727781
260.97
United States
NASDAQ
USD
1
--
WDAY
WORKDAY INC CLASS A
Information Technology
Equity
186003318.94
0.20832
186003318.94
679787
273.62
United States
NASDAQ
USD
1
--
DXCM
DEXCOM INC
Health Care
Equity
182674445.36
0.20459
182674445.36
1309682
139.48
United States
NASDAQ
USD
1
--
MSI
MOTOROLA SOLUTIONS INC
Information Technology
Equity
181931227.08
0.20376
181931227.08
514788
353.41
United States
New York Stock Exchange Inc.
USD
1
--
CTAS
CINTAS CORP
Industrials
Equity
179043915.76
0.20053
179043915.76
261134
685.64
United States
NASDAQ
USD
1
--
SNOW
SNOWFLAKE CLASS A
Information Technology
Equity
170403230.16
0.19085
170403230.16
1064754
160.04
United States
New York Stock Exchange Inc.
USD
1
--
CPRT
COPART INC
Industrials
Equity
166302119.52
0.18626
166302119.52
2905348
57.24
United States
NASDAQ
USD
1
--
PLTR
PALANTIR TECHNOLOGIES INC CLASS A
Information Technology
Equity
159788484.18
0.17896
159788484.18
6519318
24.51
United States
New York Stock Exchange Inc.
USD
1
--
AZO
AUTOZONE INC
Consumer Discretionary
Equity
155840079.9
0.17454
155840079.9
48810
3192.79
United States
New York Stock Exchange Inc.
USD
1
--
ROST
ROSS STORES INC
Consumer Discretionary
Equity
153718465.26
0.17216
153718465.26
1044354
147.19
United States
NASDAQ
USD
1
--
GWW
WW GRAINGER INC
Industrials
Equity
152562342.82
0.17087
152562342.82
149546
1020.17
United States
New York Stock Exchange Inc.
USD
1
--
ECL
ECOLAB INC
Materials
Equity
151714731.2
0.16992
151714731.2
654620
231.76
United States
New York Stock Exchange Inc.
USD
1
--
IDXX
IDEXX LABORATORIES INC
Health Care
Equity
150454238.37
0.16851
150454238.37
278841
539.57
United States
NASDAQ
USD
1
--
MNST
MONSTER BEVERAGE CORP
Consumer Staples
Equity
149171923.2
0.16707
149171923.2
2519796
59.2
United States
NASDAQ
USD
1
--
AMP
AMERIPRISE FINANCE INC
Financials
Equity
147908394.9
0.16566
147908394.9
339255
435.98
United States
New York Stock Exchange Inc.
USD
1
--
AXP
AMERICAN EXPRESS
Financials
Equity
146807877.75
0.16442
146807877.75
644601
227.75
United States
New York Stock Exchange Inc.
USD
1
--
LULU
LULULEMON ATHLETICA INC
Consumer Discretionary
Equity
146752033.14
0.16436
146752033.14
376809
389.46
United States
NASDAQ
USD
1
--
FTNT
FORTINET INC
Information Technology
Equity
146546080.52
0.16413
146546080.52
2178476
67.27
United States
NASDAQ
USD
1
--
IQV
IQVIA HOLDINGS INC
Health Care
Equity
144253840.08
0.16156
144253840.08
571144
252.57
United States
New York Stock Exchange Inc.
USD
1
--
COR
CENCORA INC
Health Care
Equity
139267925.28
0.15598
139267925.28
569277
244.64
United States
New York Stock Exchange Inc.
USD
1
--
SYY
SYSCO CORP
Consumer Staples
Equity
138189024.04
0.15477
138189024.04
1686466
81.94
United States
New York Stock Exchange Inc.
USD
1
--
KMB
KIMBERLY CLARK CORP
Consumer Staples
Equity
136648399.03
0.15305
136648399.03
1073689
127.27
United States
New York Stock Exchange Inc.
USD
1
--
ODFL
OLD DOMINION FREIGHT LINE INC
Industrials
Equity
133075332
0.14904
133075332
310960
427.95
United States
NASDAQ
USD
1
--
PAYX
PAYCHEX INC
Industrials
Equity
132609768.57
0.14852
132609768.57
1091169
121.53
United States
NASDAQ
USD
1
--
LNG
CHENIERE ENERGY INC
Energy
Equity
130756086.16
0.14645
130756086.16
811444
161.14
United States
New York Stock Exchange Inc.
USD
1
--
TTD
TRADE DESK INC CLASS A
Communication
Equity
130132407.33
0.14575
130132407.33
1492173
87.21
United States
NASDAQ
USD
1
--
EQIX
EQUINIX REIT INC
Real Estate
Equity
129426385.95
0.14496
129426385.95
158745
815.31
United States
NASDAQ
USD
1
--
SPOT
SPOTIFY TECHNOLOGY SA
Communication
Equity
123503149.4
0.13832
123503149.4
474647
260.2
United States
New York Stock Exchange Inc.
USD
1
--
IT
GARTNER INC
Information Technology
Equity
123047917.68
0.13781
123047917.68
255902
480.84
United States
New York Stock Exchange Inc.
USD
1
--
A
AGILENT TECHNOLOGIES INC
Health Care
Equity
118998032.86
0.13328
118998032.86
807478
147.37
United States
New York Stock Exchange Inc.
USD
1
--
DDOG
DATADOG INC CLASS A
Information Technology
Equity
116474252.85
0.13045
116474252.85
943035
123.51
United States
NASDAQ
USD
1
--
VEEV
VEEVA SYSTEMS INC CLASS A
Health Care
Equity
114441619.55
0.12817
114441619.55
490345
233.39
United States
New York Stock Exchange Inc.
USD
1
--
DG
DOLLAR GENERAL CORP
Consumer Staples
Equity
114405006.38
0.12813
114405006.38
741878
154.21
United States
New York Stock Exchange Inc.
USD
1
--
MCHP
MICROCHIP TECHNOLOGY INC
Information Technology
Equity
114398572.41
0.12813
114398572.41
1282639
89.19
United States
NASDAQ
USD
1
--
APH
AMPHENOL CORP CLASS A
Information Technology
Equity
114190929.3
0.12789
114190929.3
990381
115.3
United States
New York Stock Exchange Inc.
USD
1
--
DASH
DOORDASH INC CLASS A
Consumer Discretionary
Equity
114154360.32
0.12785
114154360.32
821964
138.88
United States
NASDAQ
USD
1
--
YUM
YUM BRANDS INC
Consumer Discretionary
Equity
114143679.68
0.12784
114143679.68
831224
137.32
United States
New York Stock Exchange Inc.
USD
1
--
ROK
ROCKWELL AUTOMATION INC
Industrials
Equity
113300783.49
0.1269
113300783.49
389069
291.21
United States
New York Stock Exchange Inc.
USD
1
--
VRSK
VERISK ANALYTICS INC
Industrials
Equity
113025384.87
0.12659
113025384.87
483159
233.93
United States
NASDAQ
USD
1
--
FAST
FASTENAL
Industrials
Equity
111912336.48
0.12534
111912336.48
1448141
77.28
United States
NASDAQ
USD
1
--
CDW
CDW CORP
Information Technology
Equity
111169046.35
0.12451
111169046.35
431105
257.87
United States
NASDAQ
USD
1
--
SYK
STRYKER CORP
Health Care
Equity
109649755.38
0.12281
109649755.38
305678
358.71
United States
New York Stock Exchange Inc.
USD
1
--
MPWR
MONOLITHIC POWER SYSTEMS INC
Information Technology
Equity
104733179.46
0.1173
104733179.46
155589
673.14
United States
NASDAQ
USD
1
--
FICO
FAIR ISAAC CORP
Information Technology
Equity
103228024.24
0.11561
103228024.24
82024
1258.51
United States
New York Stock Exchange Inc.
USD
1
--
TEAM
ATLASSIAN CORP CLASS A
Information Technology
Equity
101380344.84
0.11355
101380344.84
524906
193.14
United States
NASDAQ
USD
1
--
UPS
UNITED PARCEL SERVICE INC CLASS B
Industrials
Equity
100126057.32
0.11214
100126057.32
679604
147.33
United States
New York Stock Exchange Inc.
USD
1
--
CHTR
CHARTER COMMUNICATIONS INC CLASS A
Communication
Equity
100115086.96
0.11213
100115086.96
341096
293.51
United States
NASDAQ
USD
1
--
WST
WEST PHARMACEUTICAL SERVICES INC
Health Care
Equity
98748454.7
0.1106
98748454.7
250567
394.1
United States
New York Stock Exchange Inc.
USD
1
--
HUBS
HUBSPOT INC
Information Technology
Equity
97816683.58
0.10955
97816683.58
156926
623.33
United States
New York Stock Exchange Inc.
USD
1
--
MTD
METTLER TOLEDO INC
Health Care
Equity
96780272.16
0.10839
96780272.16
72449
1335.84
United States
New York Stock Exchange Inc.
USD
1
--
RMD
RESMED INC
Health Care
Equity
96513864.7
0.10809
96513864.7
491590
196.33
United States
New York Stock Exchange Inc.
USD
1
--
NET
CLOUDFLARE INC CLASS A
Information Technology
Equity
96076132.6
0.1076
96076132.6
995092
96.55
United States
New York Stock Exchange Inc.
USD
1
--
TSCO
TRACTOR SUPPLY
Consumer Discretionary
Equity
95290047.64
0.10672
95290047.64
365881
260.44
United States
NASDAQ
USD
1
--
MCK
MCKESSON CORP
Health Care
Equity
92656192.46
0.10377
92656192.46
171821
539.26
United States
New York Stock Exchange Inc.
USD
1
--
PSA
PUBLIC STORAGE REIT
Real Estate
Equity
88820365.7
0.09948
88820365.7
308297
288.1
United States
New York Stock Exchange Inc.
USD
1
--
FI
FISERV INC
Financials
Equity
88417315.56
0.09903
88417315.56
554932
159.33
United States
New York Stock Exchange Inc.
USD
1
--
ALGN
ALIGN TECHNOLOGY INC
Health Care
Equity
84782151.9
0.09496
84782151.9
258561
327.9
United States
NASDAQ
USD
1
--
ANSS
ANSYS INC
Information Technology
Equity
84345538.53
0.09447
84345538.53
242421
347.93
United States
NASDAQ
USD
1
--
ULTA
ULTA BEAUTY INC
Consumer Discretionary
Equity
84314848.8
0.09443
84314848.8
164190
513.52
United States
NASDAQ
USD
1
--
TRGP
TARGA RESOURCES CORP
Energy
Equity
83567457.05
0.09359
83567457.05
752521
111.05
United States
New York Stock Exchange Inc.
USD
1
--
HLT
HILTON WORLDWIDE HOLDINGS INC
Consumer Discretionary
Equity
82577271.42
0.09249
82577271.42
385263
214.34
United States
New York Stock Exchange Inc.
USD
1
--
MDB
MONGODB INC CLASS A
Information Technology
Equity
82229066.4
0.0921
82229066.4
229178
358.8
United States
NASDAQ
USD
1
--
DECK
DECKERS OUTDOOR CORP
Consumer Discretionary
Equity
81229643.2
0.09098
81229643.2
86608
937.9
United States
New York Stock Exchange Inc.
USD
1
--
HES
HESS CORP
Energy
Equity
78830840.45
0.08829
78830840.45
523619
150.55
United States
New York Stock Exchange Inc.
USD
1
--
CHD
CHURCH AND DWIGHT INC
Consumer Staples
Equity
77225237.34
0.08649
77225237.34
741054
104.21
United States
New York Stock Exchange Inc.
USD
1
--
ARES
ARES MANAGEMENT CORP CLASS A
Financials
Equity
75399428.16
0.08445
75399428.16
565722
133.28
United States
New York Stock Exchange Inc.
USD
1
--
AXON
AXON ENTERPRISE INC
Industrials
Equity
75210383.56
0.08423
75210383.56
238279
315.64
United States
NASDAQ
USD
1
--
EFX
EQUIFAX INC
Industrials
Equity
74698195.2
0.08366
74698195.2
284673
262.4
United States
New York Stock Exchange Inc.
USD
1
--
HSY
HERSHEY FOODS
Consumer Staples
Equity
72755345.19
0.08149
72755345.19
375589
193.71
United States
New York Stock Exchange Inc.
USD
1
--
MSCI
MSCI INC
Financials
Equity
72410000
0.0811
72410000
130000
557
United States
New York Stock Exchange Inc.
USD
1
--
LIN
LINDE PLC
Materials
Equity
72281501.82
0.08095
72281501.82
155034
466.23
United States
NASDAQ
USD
1
--
PINS
PINTEREST INC CLASS A
Communication
Equity
69558044.8
0.0779
69558044.8
1994210
34.88
United States
New York Stock Exchange Inc.
USD
1
--
WAT
WATERS CORP
Health Care
Equity
68245788.95
0.07643
68245788.95
197705
345.19
United States
New York Stock Exchange Inc.
USD
1
--
TT
TRANE TECHNOLOGIES PLC
Industrials
Equity
68190019.2
0.07637
68190019.2
227520
299.71
United States
New York Stock Exchange Inc.
USD
1
--
CPAY
CORPAY INC
Financials
Equity
67614936.72
0.07573
67614936.72
221311
305.52
United States
New York Stock Exchange Inc.
USD
1
--
BR
BROADRIDGE FINANCIAL SOLUTIONS INC
Industrials
Equity
67415391.68
0.0755
67415391.68
330727
203.84
United States
New York Stock Exchange Inc.
USD
1
--
LPLA
LPL FINANCIAL HOLDINGS INC
Financials
Equity
67000626.27
0.07504
67000626.27
255153
262.59
United States
NASDAQ
USD
1
--
CPNG
COUPANG INC CLASS A
Consumer Discretionary
Equity
65136413.91
0.07295
65136413.91
3698831
17.61
United States
New York Stock Exchange Inc.
USD
1
--
BAH
BOOZ ALLEN HAMILTON HOLDING CORP C
Industrials
Equity
64862405.98
0.07265
64862405.98
437609
148.22
United States
New York Stock Exchange Inc.
USD
1
--
NU
NU HOLDINGS LTD CLASS A
Financials
Equity
64806941.25
0.07258
64806941.25
5423175
11.95
United States
New York Stock Exchange Inc.
USD
1
--
DKNG
DRAFTKINGS INC CLASS A
Consumer Discretionary
Equity
64175918.75
0.07188
64175918.75
1415125
45.35
United States
NASDAQ
USD
1
--
CLX
CLOROX
Consumer Staples
Equity
63766658.9
0.07142
63766658.9
417485
152.74
United States
New York Stock Exchange Inc.
USD
1
--
HUM
HUMANA INC
Health Care
Equity
62791170
0.07033
62791170
179660
349.5
United States
New York Stock Exchange Inc.
USD
1
--
RBLX
ROBLOX CORP CLASS A
Communication
Equity
60271057.4
0.0675
60271057.4
1591105
37.88
United States
New York Stock Exchange Inc.
USD
1
--
LVS
LAS VEGAS SANDS CORP
Consumer Discretionary
Equity
59718087
0.06688
59718087
1160025
51.48
United States
New York Stock Exchange Inc.
USD
1
--
HON
HONEYWELL INTERNATIONAL INC
Industrials
Equity
59514777.16
0.06666
59514777.16
290132
205.13
United States
NASDAQ
USD
1
--
DPZ
DOMINOS PIZZA INC
Consumer Discretionary
Equity
58553135.27
0.06558
58553135.27
118979
492.13
United States
New York Stock Exchange Inc.
USD
1
--
FDS
FACTSET RESEARCH SYSTEMS INC
Financials
Equity
57971947.78
0.06493
57971947.78
129581
447.38
United States
New York Stock Exchange Inc.
USD
1
--
ZS
ZSCALER INC
Information Technology
Equity
57807760.92
0.06474
57807760.92
298779
193.48
United States
NASDAQ
USD
1
--
SQ
BLOCK INC CLASS A
Financials
Equity
57786726.42
0.06472
57786726.42
694719
83.18
United States
New York Stock Exchange Inc.
USD
1
--
CSGP
COSTAR GROUP INC
Real Estate
Equity
56494322.14
0.06327
56494322.14
587137
96.22
United States
NASDAQ
USD
1
--
KKR
KKR AND CO INC
Financials
Equity
55392769.67
0.06204
55392769.67
551117
100.51
United States
New York Stock Exchange Inc.
USD
1
--
ELV
ELEVANCE HEALTH INC
Health Care
Equity
55385099.28
0.06203
55385099.28
106518
519.96
United States
New York Stock Exchange Inc.
USD
1
--
ENPH
ENPHASE ENERGY INC
Information Technology
Equity
53818592.6
0.06028
53818592.6
449237
119.8
United States
NASDAQ
USD
1
--
POOL
POOL CORP
Consumer Discretionary
Equity
53322619.72
0.05972
53322619.72
128606
414.62
United States
NASDAQ
USD
1
--
ALNY
ALNYLAM PHARMACEUTICALS INC
Health Care
Equity
52615803.22
0.05893
52615803.22
340798
154.39
United States
NASDAQ
USD
1
--
MANH
MANHATTAN ASSOCIATES INC
Information Technology
Equity
51990539.51
0.05823
51990539.51
208187
249.73
United States
NASDAQ
USD
1
--
EPAM
EPAM SYSTEMS INC
Information Technology
Equity
51911682.58
0.05814
51911682.58
187834
276.37
United States
New York Stock Exchange Inc.
USD
1
--
BURL
BURLINGTON STORES INC
Consumer Discretionary
Equity
50223039.88
0.05625
50223039.88
217774
230.62
United States
New York Stock Exchange Inc.
USD
1
--
BA
BOEING
Industrials
Equity
50015643.7
0.05602
50015643.7
260566
191.95
United States
New York Stock Exchange Inc.
USD
1
--
LW
LAMB WESTON HOLDINGS INC
Consumer Staples
Equity
49227423.7
0.05513
49227423.7
463099
106.3
United States
New York Stock Exchange Inc.
USD
1
--
TER
TERADYNE INC
Information Technology
Equity
48717548.88
0.05456
48717548.88
436772
111.54
United States
NASDAQ
USD
1
--
CAH
CARDINAL HEALTH INC
Health Care
Equity
47980528.68
0.05374
47980528.68
426342
112.54
United States
New York Stock Exchange Inc.
USD
1
--
HCA
HCA HEALTHCARE INC
Health Care
Equity
46129123.37
0.05166
46129123.37
139073
331.69
United States
New York Stock Exchange Inc.
USD
1
--
EXPE
EXPEDIA GROUP INC
Consumer Discretionary
Equity
45805822.38
0.0513
45805822.38
329562
138.99
United States
NASDAQ
USD
1
--
LECO
LINCOLN ELECTRIC HOLDINGS INC
Industrials
Equity
45633567.77
0.05111
45633567.77
176621
258.37
United States
NASDAQ
USD
1
--
FND
FLOOR DECOR HOLDINGS INC CLASS A
Consumer Discretionary
Equity
45463069
0.05092
45463069
350660
129.65
United States
New York Stock Exchange Inc.
USD
1
--
NBIX
NEUROCRINE BIOSCIENCES INC
Health Care
Equity
45081987.72
0.05049
45081987.72
327084
137.83
United States
NASDAQ
USD
1
--
TYL
TYLER TECHNOLOGIES INC
Information Technology
Equity
44732492.4
0.0501
44732492.4
106354
420.6
United States
New York Stock Exchange Inc.
USD
1
--
MOH
MOLINA HEALTHCARE INC
Health Care
Equity
44536947
0.04988
44536947
106395
418.6
United States
New York Stock Exchange Inc.
USD
1
--
EQH
EQUITABLE HOLDINGS INC
Financials
Equity
43429972.09
0.04864
43429972.09
1143797
37.97
United States
New York Stock Exchange Inc.
USD
1
--
KVUE
KENVUE INC
Consumer Staples
Equity
42603003.3
0.04772
42603003.3
1986154
21.45
United States
New York Stock Exchange Inc.
USD
1
--
ABT
ABBOTT LABORATORIES
Health Care
Equity
41927455.6
0.04696
41927455.6
369470
113.48
United States
New York Stock Exchange Inc.
USD
1
--
CELH
CELSIUS HOLDINGS INC
Consumer Staples
Equity
40561079.67
0.04543
40561079.67
486169
83.43
United States
NASDAQ
USD
1
--
DOCU
DOCUSIGN INC
Information Technology
Equity
40424866.42
0.04528
40424866.42
682046
59.27
United States
NASDAQ
USD
1
--
ROL
ROLLINS INC
Industrials
Equity
40239101.7
0.04507
40239101.7
861651
46.7
United States
New York Stock Exchange Inc.
USD
1
--
DT
DYNATRACE INC
Information Technology
Equity
40146552.54
0.04496
40146552.54
873891
45.94
United States
New York Stock Exchange Inc.
USD
1
--
PSTG
PURE STORAGE INC CLASS A
Information Technology
Equity
40121452.05
0.04494
40121452.05
763491
52.55
United States
New York Stock Exchange Inc.
USD
1
--
PODD
INSULET CORP
Health Care
Equity
39582706.24
0.04433
39582706.24
233968
169.18
United States
NASDAQ
USD
1
--
SWAV
SHOCKWAVE MEDICAL INC
Health Care
Equity
39505207.55
0.04425
39505207.55
122455
322.61
United States
NASDAQ
USD
1
--
WMS
ADVANCED DRAINAGE SYSTEMS INC
Industrials
Equity
39231986.72
0.04394
39231986.72
228838
171.44
United States
New York Stock Exchange Inc.
USD
1
--
SRPT
SAREPTA THERAPEUTICS INC
Health Care
Equity
39218504.04
0.04392
39218504.04
301148
130.23
United States
NASDAQ
USD
1
--
KNSL
KINSALE CAPITAL GROUP INC
Financials
Equity
39140774.64
0.04384
39140774.64
73548
532.18
United States
New York Stock Exchange Inc.
USD
1
--
IRM
IRON MOUNTAIN INC
Real Estate
Equity
38743602.86
0.04339
38743602.86
483449
80.14
United States
New York Stock Exchange Inc.
USD
1
--
HEIA
HEICO CORP CLASS A
Industrials
Equity
38529843.75
0.04315
38529843.75
246591
156.25
United States
New York Stock Exchange Inc.
USD
1
--
PTC
PTC INC
Information Technology
Equity
38371882.86
0.04298
38371882.86
202266
189.71
United States
NASDAQ
USD
1
--
SPGI
S&P GLOBAL INC
Financials
Equity
37959458.99
0.04251
37959458.99
89779
422.81
United States
New York Stock Exchange Inc.
USD
1
--
TDG
TRANSDIGM GROUP INC
Industrials
Equity
37274331.8
0.04175
37274331.8
30211
1233.8
United States
New York Stock Exchange Inc.
USD
1
--
WING
WINGSTOP INC
Consumer Discretionary
Equity
36979491.6
0.04142
36979491.6
101070
365.88
United States
NASDAQ
USD
1
--
SPG
SIMON PROPERTY GROUP REIT INC
Real Estate
Equity
36817736.45
0.04124
36817736.45
238565
154.33
United States
New York Stock Exchange Inc.
USD
1
--
ALLE
ALLEGION PLC
Industrials
Equity
36706182.88
0.04111
36706182.88
273437
134.24
United States
New York Stock Exchange Inc.
USD
1
--
JBL
JABIL INC
Information Technology
Equity
36508862.04
0.04089
36508862.04
268566
135.94
United States
New York Stock Exchange Inc.
USD
1
--
LSCC
LATTICE SEMICONDUCTOR CORP
Information Technology
Equity
36509160.55
0.04089
36509160.55
458485
79.63
United States
NASDAQ
USD
1
--
TREX
TREX INC
Industrials
Equity
36268034.25
0.04062
36268034.25
365421
99.25
United States
New York Stock Exchange Inc.
USD
1
--
TPL
TEXAS PACIFIC LAND CORP
Energy
Equity
35975094.93
0.04029
35975094.93
62421
576.33
United States
New York Stock Exchange Inc.
USD
1
--
RBA
RB GLOBAL INC
Industrials
Equity
35945862.5
0.04026
35945862.5
468350
76.75
Canada
New York Stock Exchange Inc.
USD
1
--
EL
ESTEE LAUDER INC CLASS A
Consumer Staples
Equity
35575701.28
0.03984
35575701.28
245282
145.04
United States
New York Stock Exchange Inc.
USD
1
--
GDDY
GODADDY INC CLASS A
Information Technology
Equity
35265493.76
0.0395
35265493.76
288872
122.08
United States
New York Stock Exchange Inc.
USD
1
--
TXRH
TEXAS ROADHOUSE INC
Consumer Discretionary
Equity
34787422.19
0.03896
34787422.19
225497
154.27
United States
NASDAQ
USD
1
--
TECH
BIO TECHNE CORP
Health Care
Equity
34301602.14
0.03842
34301602.14
494117
69.42
United States
NASDAQ
USD
1
--
PAYC
PAYCOM SOFTWARE INC
Industrials
Equity
34236997.56
0.03835
34236997.56
173598
197.22
United States
New York Stock Exchange Inc.
USD
1
--
URI
UNITED RENTALS INC
Industrials
Equity
34207845.15
0.03831
34207845.15
47501
720.15
United States
New York Stock Exchange Inc.
USD
1
--
HUBB
HUBBELL INC
Industrials
Equity
34087165.04
0.03818
34087165.04
82364
413.86
United States
New York Stock Exchange Inc.
USD
1
--
FIVE
FIVE BELOW INC
Consumer Discretionary
Equity
33955264.8
0.03803
33955264.8
184680
183.86
United States
NASDAQ
USD
1
--
NTRA
NATERA INC
Health Care
Equity
33312075.92
0.03731
33312075.92
368252
90.46
United States
NASDAQ
USD
1
--
RCL
ROYAL CARIBBEAN GROUP LTD
Consumer Discretionary
Equity
33195515.92
0.03718
33195515.92
237586
139.72
United States
New York Stock Exchange Inc.
USD
1
--
PWR
QUANTA SERVICES INC
Industrials
Equity
33140723.25
0.03712
33140723.25
127587
259.75
United States
New York Stock Exchange Inc.
USD
1
--
BRKR
BRUKER CORP
Health Care
Equity
31812908.4
0.03563
31812908.4
338940
93.86
United States
NASDAQ
USD
1
--
MEDP
MEDPACE HOLDINGS INC
Health Care
Equity
31793806.8
0.03561
31793806.8
78840
403.27
United States
NASDAQ
USD
1
--
DRI
DARDEN RESTAURANTS INC
Consumer Discretionary
Equity
31734485.17
0.03554
31734485.17
190061
166.97
United States
New York Stock Exchange Inc.
USD
1
--
TTC
TORO
Industrials
Equity
31656995.4
0.03546
31656995.4
351354
90.1
United States
New York Stock Exchange Inc.
USD
1
--
BSY
BENTLEY SYSTEMS INC CLASS B
Information Technology
Equity
31387977.4
0.03515
31387977.4
608530
51.58
United States
NASDAQ
USD
1
--
APA
APA CORP
Energy
Equity
31198234.19
0.03494
31198234.19
925489
33.71
United States
NASDAQ
USD
1
--
MTCH
MATCH GROUP INC
Communication
Equity
30360005.52
0.034
30360005.52
846154
35.88
United States
NASDAQ
USD
1
--
TOST
TOAST INC CLASS A
Financials
Equity
30193359.69
0.03382
30193359.69
1240993
24.33
United States
New York Stock Exchange Inc.
USD
1
--
SCCO
SOUTHERN COPPER CORP
Materials
Equity
30112698.24
0.03373
30112698.24
288657
104.32
Peru
New York Stock Exchange Inc.
USD
1
--
CHDN
CHURCHILL DOWNS INC
Consumer Discretionary
Equity
29824962.96
0.0334
29824962.96
239982
124.28
United States
NASDAQ
USD
1
--
NTAP
NETAPP INC
Information Technology
Equity
29818611.46
0.0334
29818611.46
283393
105.22
United States
NASDAQ
USD
1
--
CROX
CROCS INC
Consumer Discretionary
Equity
29373161.56
0.0329
29373161.56
205378
143.02
United States
NASDAQ
USD
1
--
PPG
PPG INDUSTRIES INC
Materials
Equity
28720387.08
0.03217
28720387.08
198702
144.54
United States
New York Stock Exchange Inc.
USD
1
--
GLOB
GLOBANT SA
Information Technology
Equity
28495504.55
0.03191
28495504.55
139145
204.79
United States
New York Stock Exchange Inc.
USD
1
--
PEN
PENUMBRA INC
Health Care
Equity
27662504.1
0.03098
27662504.1
122195
226.38
United States
New York Stock Exchange Inc.
USD
1
--
CSX
CSX CORP
Industrials
Equity
27484334.64
0.03078
27484334.64
746046
36.84
United States
NASDAQ
USD
1
--
BRO
BROWN & BROWN INC
Financials
Equity
27248854.72
0.03052
27248854.72
312272
87.26
United States
New York Stock Exchange Inc.
USD
1
--
ESTC
ELASTIC NV
Information Technology
Equity
27209726.72
0.03047
27209726.72
271744
100.13
United States
New York Stock Exchange Inc.
USD
1
--
MKTX
MARKETAXESS HOLDINGS INC
Financials
Equity
27190660.25
0.03045
27190660.25
124871
217.75
United States
NASDAQ
USD
1
--
LAMR
LAMAR ADVERTISING COMPANY CLAS
Real Estate
Equity
26858981.87
0.03008
26858981.87
226219
118.73
United States
NASDAQ
USD
1
--
VMC
VULCAN MATERIALS
Materials
Equity
26857266.66
0.03008
26857266.66
98454
272.79
United States
New York Stock Exchange Inc.
USD
1
--
MORN
MORNINGSTAR INC
Financials
Equity
26730779.9
0.02994
26730779.9
86746
308.15
United States
NASDAQ
USD
1
--
HEI
HEICO CORP
Industrials
Equity
26672101.83
0.02987
26672101.83
137181
194.43
United States
New York Stock Exchange Inc.
USD
1
--
CI
CIGNA
Health Care
Equity
26555430.58
0.02974
26555430.58
73087
363.34
United States
New York Stock Exchange Inc.
USD
1
--
INCY
INCYTE CORP
Health Care
Equity
26203228.8
0.02935
26203228.8
458740
57.12
United States
NASDAQ
USD
1
--
MUSA
MURPHY USA INC
Consumer Discretionary
Equity
26129226.06
0.02926
26129226.06
62651
417.06
United States
New York Stock Exchange Inc.
USD
1
--
BFB
BROWN FORMAN CORP CLASS B
Consumer Staples
Equity
25610185
0.02868
25610185
492125
52.04
United States
New York Stock Exchange Inc.
USD
1
--
DVA
DAVITA INC
Health Care
Equity
25008242.7
0.02801
25008242.7
182742
136.85
United States
New York Stock Exchange Inc.
USD
1
--
PCTY
PAYLOCITY HOLDING CORP
Industrials
Equity
24631094.02
0.02759
24631094.02
142138
173.29
United States
NASDAQ
USD
1
--
VST
VISTRA CORP
Utilities
Equity
24557606.5
0.0275
24557606.5
359555
68.3
United States
New York Stock Exchange Inc.
USD
1
--
KEYS
KEYSIGHT TECHNOLOGIES INC
Information Technology
Equity
23913336.32
0.02678
23913336.32
153448
155.84
United States
New York Stock Exchange Inc.
USD
1
--
AES
AES CORP
Utilities
Equity
23757338.25
0.02661
23757338.25
1377237
17.25
United States
New York Stock Exchange Inc.
USD
1
--
HAL
HALLIBURTON
Energy
Equity
23702064.98
0.02655
23702064.98
610406
38.83
United States
New York Stock Exchange Inc.
USD
1
--
LYFT
LYFT INC CLASS A
Industrials
Equity
23028632.64
0.02579
23028632.64
1182168
19.48
United States
NASDAQ
USD
1
--
REGN
REGENERON PHARMACEUTICALS INC
Health Care
Equity
23003737.8
0.02576
23003737.8
23806
966.3
United States
NASDAQ
USD
1
--
CHE
CHEMED CORP
Health Care
Equity
22878961.12
0.02562
22878961.12
35512
644.26
United States
New York Stock Exchange Inc.
USD
1
--
CHRW
CH ROBINSON WORLDWIDE INC
Industrials
Equity
22457720.32
0.02515
22457720.32
302176
74.32
United States
NASDAQ
USD
1
--
PATH
UIPATH INC CLASS A
Information Technology
Equity
22435976.44
0.02513
22435976.44
984898
22.78
United States
New York Stock Exchange Inc.
USD
1
--
ILMN
ILLUMINA INC
Health Care
Equity
22124729.84
0.02478
22124729.84
159538
138.68
United States
NASDAQ
USD
1
--
PCOR
PROCORE TECHNOLOGIES INC
Information Technology
Equity
21983775.3
0.02462
21983775.3
269310
81.63
United States
New York Stock Exchange Inc.
USD
1
--
GGG
GRACO INC
Industrials
Equity
21758826.03
0.02437
21758826.03
231059
94.17
United States
New York Stock Exchange Inc.
USD
1
--
MASI
MASIMO CORP
Health Care
Equity
21138579.84
0.02368
21138579.84
146308
144.48
United States
NASDAQ
USD
1
--
INSP
INSPIRE MEDICAL SYSTEMS INC
Health Care
Equity
21052594.5
0.02358
21052594.5
98607
213.5
United States
New York Stock Exchange Inc.
USD
1
--
EXP
EAGLE MATERIALS INC
Materials
Equity
20829854.61
0.02333
20829854.61
77397
269.13
United States
New York Stock Exchange Inc.
USD
1
--
PRI
PRIMERICA INC
Financials
Equity
20186984
0.02261
20186984
78800
256.18
United States
New York Stock Exchange Inc.
USD
1
--
APLS
APELLIS PHARMACEUTICALS INC
Health Care
Equity
19948774.87
0.02234
19948774.87
341063
58.49
United States
NASDAQ
USD
1
--
AVY
AVERY DENNISON CORP
Materials
Equity
19945923.76
0.02234
19945923.76
88949
224.24
United States
New York Stock Exchange Inc.
USD
1
--
OVV
OVINTIV INC
Energy
Equity
19608323.52
0.02196
19608323.52
381782
51.36
United States
New York Stock Exchange Inc.
USD
1
--
CFLT
CONFLUENT INC CLASS A
Information Technology
Equity
19583451.24
0.02193
19583451.24
648244
30.21
United States
NASDAQ
USD
1
--
EME
EMCOR GROUP INC
Industrials
Equity
19082195.66
0.02137
19082195.66
54274
351.59
United States
New York Stock Exchange Inc.
USD
1
--
DBX
DROPBOX INC CLASS A
Information Technology
Equity
18978490.96
0.02126
18978490.96
776534
24.44
United States
NASDAQ
USD
1
--
EXEL
EXELIXIS INC
Health Care
Equity
18901987.44
0.02117
18901987.44
792204
23.86
United States
NASDAQ
USD
1
--
IONS
IONIS PHARMACEUTICALS INC
Health Care
Equity
18326990.22
0.02053
18326990.22
410367
44.66
United States
NASDAQ
USD
1
--
PFGC
PERFORMANCE FOOD GROUP
Consumer Staples
Equity
18261810
0.02045
18261810
241080
75.75
United States
New York Stock Exchange Inc.
USD
1
--
RYAN
RYAN SPECIALTY HOLDINGS INC CLASS
Financials
Equity
18164162.8
0.02034
18164162.8
325990
55.72
United States
New York Stock Exchange Inc.
USD
1
--
GTLB
GITLAB INC CLASS A
Information Technology
Equity
18073203.75
0.02024
18073203.75
307629
58.75
United States
NASDAQ
USD
1
--
TKO
TKO GROUP HOLDINGS INC CLASS A
Communication
Equity
18064926.51
0.02023
18064926.51
209109
86.39
United States
New York Stock Exchange Inc.
USD
1
--
LSTR
LANDSTAR SYSTEM INC
Industrials
Equity
17843712.53
0.01998
17843712.53
95263
187.31
United States
NASDAQ
USD
1
--
HPQ
HP INC
Information Technology
Equity
17780468.52
0.01991
17780468.52
590321
30.12
United States
New York Stock Exchange Inc.
USD
1
--
SMAR
SMARTSHEET INC CLASS A
Information Technology
Equity
16575091.2
0.01856
16575091.2
431643
38.4
United States
New York Stock Exchange Inc.
USD
1
--
CCI
CROWN CASTLE INC
Real Estate
Equity
16220313.44
0.01817
16220313.44
153616
105.59
United States
New York Stock Exchange Inc.
USD
1
--
HRB
H&R BLOCK INC
Consumer Discretionary
Equity
16023543.36
0.01795
16023543.36
329296
48.66
United States
New York Stock Exchange Inc.
USD
1
--
GPK
GRAPHIC PACKAGING HOLDING
Materials
Equity
15861118.87
0.01776
15861118.87
545243
29.09
United States
New York Stock Exchange Inc.
USD
1
--
ETSY
ETSY INC
Consumer Discretionary
Equity
15670675.15
0.01755
15670675.15
230485
67.99
United States
NASDAQ
USD
1
--
DV
DOUBLEVERIFY HOLDINGS INC
Information Technology
Equity
15664797.99
0.01754
15664797.99
475989
32.91
United States
New York Stock Exchange Inc.
USD
1
--
ACGL
ARCH CAPITAL GROUP LTD
Financials
Equity
15448959.44
0.0173
15448959.44
168878
91.48
United States
NASDAQ
USD
1
--
WEX
WEX INC
Financials
Equity
15321244.92
0.01716
15321244.92
65509
233.88
United States
New York Stock Exchange Inc.
USD
1
--
FIVN
FIVE9 INC
Information Technology
Equity
15231913.9
0.01706
15231913.9
244493
62.3
United States
NASDAQ
USD
1
--
RGEN
REPLIGEN CORP
Health Care
Equity
15182755
0.017
15182755
82180
184.75
United States
NASDAQ
USD
1
--
STZ
CONSTELLATION BRANDS INC CLASS A
Consumer Staples
Equity
14709474.84
0.01647
14709474.84
54071
272.04
United States
New York Stock Exchange Inc.
USD
1
--
TW
TRADEWEB MARKETS INC CLASS A
Financials
Equity
13914640.8
0.01558
13914640.8
133282
104.4
United States
NASDAQ
USD
1
--
EXAS
EXACT SCIENCES CORP
Health Care
Equity
13870109.44
0.01553
13870109.44
207388
66.88
United States
NASDAQ
USD
1
--
ICLR
ICON PLC
Health Care
Equity
13602419
0.01523
13602419
41282
329.5
United States
NASDAQ
USD
1
--
SCI
SERVICE
Consumer Discretionary
Equity
13453710.96
0.01507
13453710.96
181268
74.22
United States
New York Stock Exchange Inc.
USD
1
--
TDC
TERADATA CORP
Information Technology
Equity
13383555.91
0.01499
13383555.91
339943
39.37
United States
New York Stock Exchange Inc.
USD
1
--
JKHY
JACK HENRY AND ASSOCIATES INC
Financials
Equity
13300539.12
0.0149
13300539.12
77212
172.26
United States
NASDAQ
USD
1
--
NOC
NORTHROP GRUMMAN CORP
Industrials
Equity
13042429.92
0.01461
13042429.92
27322
477.36
United States
New York Stock Exchange Inc.
USD
1
--
CHH
CHOICE HOTELS INTERNATIONAL INC
Consumer Discretionary
Equity
13022650.1
0.01459
13022650.1
101819
127.9
United States
New York Stock Exchange Inc.
USD
1
--
JAZZ
JAZZ PHARMACEUTICALS PLC
Health Care
Equity
12754898.91
0.01429
12754898.91
105841
120.51
United States
NASDAQ
USD
1
--
LYV
LIVE NATION ENTERTAINMENT INC
Communication
Equity
12642779.27
0.01416
12642779.27
118367
106.81
United States
New York Stock Exchange Inc.
USD
1
--
DCI
DONALDSON INC
Industrials
Equity
12600869.72
0.01411
12600869.72
168191
74.92
United States
New York Stock Exchange Inc.
USD
1
--
ELS
EQUITY LIFESTYLE PROPERTIES REIT I
Real Estate
Equity
12523828.73
0.01403
12523828.73
194681
64.33
United States
New York Stock Exchange Inc.
USD
1
--
APP
APPLOVIN CORP CLASS A
Information Technology
Equity
12458564.36
0.01395
12458564.36
180926
68.86
United States
NASDAQ
USD
1
--
RARE
ULTRAGENYX PHARMACEUTICAL INC
Health Care
Equity
12416242.62
0.01391
12416242.62
265191
46.82
United States
NASDAQ
USD
1
--
AAL
AMERICAN AIRLINES GROUP INC
Industrials
Equity
12341255.4
0.01382
12341255.4
806618
15.3
United States
NASDAQ
USD
1
--
NTNX
NUTANIX INC CLASS A
Information Technology
Equity
12338747.41
0.01382
12338747.41
199237
61.93
United States
NASDAQ
USD
1
--
ROIV
ROIVANT SCIENCES LTD
Health Care
Equity
12314218.32
0.01379
12314218.32
1135998
10.84
United States
NASDAQ
USD
1
--
WSO
WATSCO INC
Industrials
Equity
12313575.12
0.01379
12313575.12
28354
434.28
United States
New York Stock Exchange Inc.
USD
1
--
WTW
WILLIS TOWERS WATSON PLC
Financials
Equity
12273749.36
0.01375
12273749.36
44483
275.92
United States
NASDAQ
USD
1
--
XYL
XYLEM INC
Industrials
Equity
12227315.66
0.01369
12227315.66
94507
129.38
United States
New York Stock Exchange Inc.
USD
1
--
CZR
CAESARS ENTERTAINMENT INC
Consumer Discretionary
Equity
12209482.24
0.01367
12209482.24
281584
43.36
United States
NASDAQ
USD
1
--
FOUR
SHIFT4 PAYMENTS INC CLASS A
Financials
Equity
11932115.2
0.01336
11932115.2
181892
65.6
United States
New York Stock Exchange Inc.
USD
1
--
OLED
UNIVERSAL DISPLAY CORP
Information Technology
Equity
11850027.75
0.01327
11850027.75
70641
167.75
United States
NASDAQ
USD
1
--
BJ
BJS WHOLESALE CLUB HOLDINGS INC
Consumer Staples
Equity
11782443.11
0.0132
11782443.11
154039
76.49
United States
New York Stock Exchange Inc.
USD
1
--
TXG
10X GENOMICS INC CLASS A
Health Care
Equity
11334636.95
0.01269
11334636.95
307255
36.89
United States
NASDAQ
USD
1
--
SUI
SUN COMMUNITIES REIT INC
Real Estate
Equity
11328478.5
0.01269
11328478.5
89695
126.3
United States
New York Stock Exchange Inc.
USD
1
--
YETI
YETI HOLDINGS INC
Consumer Discretionary
Equity
11136466.44
0.01247
11136466.44
290466
38.34
United States
New York Stock Exchange Inc.
USD
1
--
WEN
WENDYS
Consumer Discretionary
Equity
10961603.1
0.01228
10961603.1
579979
18.9
United States
NASDAQ
USD
1
--
RNR
RENAISSANCERE HOLDING LTD
Financials
Equity
10942561.3
0.01226
10942561.3
46355
236.06
United States
New York Stock Exchange Inc.
USD
1
--
JBHT
JB HUNT TRANSPORT SERVICES INC
Industrials
Equity
10592332.8
0.01186
10592332.8
54264
195.2
United States
NASDAQ
USD
1
--
U
UNITY SOFTWARE INC
Information Technology
Equity
10449745.29
0.0117
10449745.29
387171
26.99
United States
New York Stock Exchange Inc.
USD
1
--
KBR
KBR INC
Industrials
Equity
10401614.45
0.01165
10401614.45
164765
63.13
United States
New York Stock Exchange Inc.
USD
1
--
IRDM
IRIDIUM COMMUNICATIONS INC
Communication
Equity
10274621
0.01151
10274621
390670
26.3
United States
NASDAQ
USD
1
--
SMG
SCOTTS MIRACLE GRO
Materials
Equity
10170178.43
0.01139
10170178.43
138163
73.61
United States
New York Stock Exchange Inc.
USD
1
--
RNG
RINGCENTRAL INC CLASS A
Information Technology
Equity
9977179.84
0.01117
9977179.84
286043
34.88
United States
New York Stock Exchange Inc.
USD
1
--
SEE
SEALED AIR CORP
Materials
Equity
9962267.37
0.01116
9962267.37
269907
36.91
United States
New York Stock Exchange Inc.
USD
1
--
AJG
ARTHUR J GALLAGHER
Financials
Equity
9858572.94
0.01104
9858572.94
39786
247.79
United States
New York Stock Exchange Inc.
USD
1
--
RPM
RPM INTERNATIONAL INC
Materials
Equity
9767629.5
0.01094
9767629.5
81275
120.18
United States
New York Stock Exchange Inc.
USD
1
--
GEHC
GE HEALTHCARE TECHNOLOGIES INC
Health Care
Equity
9690895.17
0.01085
9690895.17
107307
90.31
United States
NASDAQ
USD
1
--
ZBRA
ZEBRA TECHNOLOGIES CORP CLASS A
Information Technology
Equity
9231180.12
0.01034
9231180.12
30857
299.16
United States
NASDAQ
USD
1
--
PEGA
PEGASYSTEMS INC
Information Technology
Equity
9153060
0.01025
9153060
140600
65.1
United States
NASDAQ
USD
1
--
SAM
BOSTON BEER INC CLASS A
Consumer Staples
Equity
9016745.66
0.0101
9016745.66
29278
307.97
United States
New York Stock Exchange Inc.
USD
1
--
WSM
WILLIAMS SONOMA INC
Consumer Discretionary
Equity
8827102.2
0.00989
8827102.2
28110
314.02
United States
New York Stock Exchange Inc.
USD
1
--
SITE
SITEONE LANDSCAPE SUPPLY INC
Industrials
Equity
8793338.4
0.00985
8793338.4
47894
183.6
United States
New York Stock Exchange Inc.
USD
1
--
EEFT
EURONET WORLDWIDE INC
Financials
Equity
8781095.96
0.00983
8781095.96
78988
111.17
United States
NASDAQ
USD
1
--
CAVA
CAVA GROUP INC
Consumer Discretionary
Equity
8694945.68
0.00974
8694945.68
125704
69.17
United States
New York Stock Exchange Inc.
USD
1
--
OKE
ONEOK INC
Energy
Equity
8602610.8
0.00963
8602610.8
108073
79.6
United States
New York Stock Exchange Inc.
USD
1
--
ZI
ZOOMINFO TECHNOLOGIES INC
Communication
Equity
8556194.55
0.00958
8556194.55
539823
15.85
United States
NASDAQ
USD
1
--
UHALB
U HAUL NON VOTING SERIES N
Industrials
Equity
8464189.56
0.00948
8464189.56
129244
65.49
United States
New York Stock Exchange Inc.
USD
1
--
EXPD
EXPEDITORS INTERNATIONAL OF WASHIN
Industrials
Equity
8425210.08
0.00944
8425210.08
69492
121.24
United States
New York Stock Exchange Inc.
USD
1
--
PLNT
PLANET FITNESS INC CLASS A
Consumer Discretionary
Equity
8303705.04
0.0093
8303705.04
136104
61.01
United States
New York Stock Exchange Inc.
USD
1
--
FERG
FERGUSON PLC
Industrials
Equity
8168148.7
0.00915
8168148.7
37306
218.95
United States
New York Stock Exchange Inc.
USD
1
--
OTIS
OTIS WORLDWIDE CORP
Industrials
Equity
8153069.7
0.00913
8153069.7
81645
99.86
United States
New York Stock Exchange Inc.
USD
1
--
SBAC
SBA COMMUNICATIONS REIT CORP CLASS
Real Estate
Equity
7922628.32
0.00887
7922628.32
36329
218.08
United States
NASDAQ
USD
1
--
MSFUT
CASH COLLATERAL MSFUT USD
Cash and/or Derivatives
Cash Collateral and Margins
7902000
0.00885
7902000
7902000
100
United States
--
USD
1
01-Feb-2009
VNT
VONTIER CORP
Information Technology
Equity
7875269.02
0.00882
7875269.02
176023
44.74
United States
New York Stock Exchange Inc.
USD
1
--
EG
EVEREST GROUP LTD
Financials
Equity
7794688.26
0.00873
7794688.26
19694
395.79
United States
New York Stock Exchange Inc.
USD
1
--
WSC
WILLSCOT MOBILE MINI HOLDINGS CORP
Industrials
Equity
7646053.8
0.00856
7646053.8
165858
46.1
United States
NASDAQ
USD
1
--
BBY
BEST BUY CO INC
Consumer Discretionary
Equity
7316885.64
0.00819
7316885.64
89372
81.87
United States
New York Stock Exchange Inc.
USD
1
--
NCLH
NORWEGIAN CRUISE LINE HOLDINGS LTD
Consumer Discretionary
Equity
7275958.36
0.00815
7275958.36
340954
21.34
United States
New York Stock Exchange Inc.
USD
1
--
NVR
NVR INC
Consumer Discretionary
Equity
7158723.78
0.00802
7158723.78
897
7980.74
United States
New York Stock Exchange Inc.
USD
1
--
BFA
BROWN FORMAN CORP CLASS A
Consumer Staples
Equity
6903557.88
0.00773
6903557.88
130084
53.07
United States
New York Stock Exchange Inc.
USD
1
--
VRT
VERTIV HOLDINGS CLASS A
Industrials
Equity
6849314.49
0.00767
6849314.49
84549
81.01
United States
New York Stock Exchange Inc.
USD
1
--
ALGM
ALLEGRO MICROSYSTEMS INC
Information Technology
Equity
6746337.2
0.00756
6746337.2
251729
26.8
United States
NASDAQ
USD
1
--
NXST
NEXSTAR MEDIA GROUP INC
Communication
Equity
6745479.27
0.00755
6745479.27
39243
171.89
United States
NASDAQ
USD
1
--
BMRN
BIOMARIN PHARMACEUTICAL INC
Health Care
Equity
6550760.08
0.00734
6550760.08
73928
88.61
United States
NASDAQ
USD
1
--
W
WAYFAIR INC CLASS A
Consumer Discretionary
Equity
6511553.01
0.00729
6511553.01
96339
67.59
United States
New York Stock Exchange Inc.
USD
1
--
FCNCA
FIRST CITIZENS BANCSHARES INC CLAS
Financials
Equity
6435182.4
0.00721
6435182.4
3980
1616.88
United States
NASDAQ
USD
1
--
NFE
NEW FORTRESS ENERGY INC CLASS A
Energy
Equity
6415948
0.00719
6415948
216755
29.6
United States
NASDAQ
USD
1
--
SLM
SLM CORP
Financials
Equity
6414120
0.00718
6414120
296950
21.6
United States
NASDAQ
USD
1
--
GEN
GEN DIGITAL INC
Information Technology
Equity
6394126.7
0.00716
6394126.7
289327
22.1
United States
NASDAQ
USD
1
--
TPX
TEMPUR SEALY INTERNATIONAL INC
Consumer Discretionary
Equity
6372152.29
0.00714
6372152.29
113323
56.23
United States
New York Stock Exchange Inc.
USD
1
--
HCP
HASHICORP INC CLASS A
Information Technology
Equity
6028209
0.00675
6028209
223267
27
United States
NASDAQ
USD
1
--
GMED
GLOBUS MEDICAL INC CLASS A
Health Care
Equity
5983151.72
0.0067
5983151.72
112762
53.06
United States
New York Stock Exchange Inc.
USD
1
--
TTEK
TETRA TECH INC
Industrials
Equity
5926574.72
0.00664
5926574.72
32098
184.64
United States
NASDAQ
USD
1
--
EBAY
EBAY INC
Consumer Discretionary
Equity
5761043.2
0.00645
5761043.2
110960
51.92
United States
NASDAQ
USD
1
--
CASY
CASEYS GENERAL STORES INC
Consumer Staples
Equity
5709331.35
0.00639
5709331.35
17915
318.69
United States
NASDAQ
USD
1
--
TWLO
TWILIO INC CLASS A
Information Technology
Equity
5706265.3
0.00639
5706265.3
93530
61.01
United States
New York Stock Exchange Inc.
USD
1
--
SAIA
SAIA INC
Industrials
Equity
5682122.94
0.00636
5682122.94
9789
580.46
United States
NASDAQ
USD
1
--
AWI
ARMSTRONG WORLD INDUSTRIES INC
Industrials
Equity
5442450.75
0.0061
5442450.75
43725
124.47
United States
New York Stock Exchange Inc.
USD
1
--
TNL
TRAVEL LEISURE
Consumer Discretionary
Equity
5446512.28
0.0061
5446512.28
112508
48.41
United States
New York Stock Exchange Inc.
USD
1
--
BWXT
BWX TECHNOLOGIES INC
Industrials
Equity
5327575.31
0.00597
5327575.31
52267
101.93
United States
New York Stock Exchange Inc.
USD
1
--
AM
ANTERO MIDSTREAM CORP
Energy
Equity
5264518.35
0.0059
5264518.35
379015
13.89
United States
New York Stock Exchange Inc.
USD
1
--
OLLI
OLLIES BARGAIN OUTLET HOLDINGS INC
Consumer Discretionary
Equity
5221903.82
0.00585
5221903.82
66251
78.82
United States
NASDAQ
USD
1
--
DAL
DELTA AIR LINES INC
Industrials
Equity
5185980.27
0.00581
5185980.27
109617
47.31
United States
New York Stock Exchange Inc.
USD
1
--
NVCR
NOVOCURE LTD
Health Care
Equity
5141011.68
0.00576
5141011.68
351162
14.64
United States
NASDAQ
USD
1
--
VVV
VALVOLINE INC
Consumer Discretionary
Equity
5120259
0.00573
5120259
115062
44.5
United States
New York Stock Exchange Inc.
USD
1
--
IEX
IDEX CORP
Industrials
Equity
5027531.17
0.00563
5027531.17
20513
245.09
United States
New York Stock Exchange Inc.
USD
1
--
PTON
PELOTON INTERACTIVE CLASS A INC
Consumer Discretionary
Equity
5007829.06
0.00561
5007829.06
1132993
4.42
United States
NASDAQ
USD
1
--
AGL
AGILON HEALTH
Health Care
Equity
4985312.01
0.00558
4985312.01
870037
5.73
United States
New York Stock Exchange Inc.
USD
1
--
G
GENPACT LTD
Industrials
Equity
4894180.2
0.00548
4894180.2
149395
32.76
United States
New York Stock Exchange Inc.
USD
1
--
FRPT
FRESHPET INC
Consumer Staples
Equity
4863522.72
0.00545
4863522.72
42032
115.71
United States
NASDAQ
USD
1
--
DOCS
DOXIMITY INC CLASS A
Health Care
Equity
4662792.4
0.00522
4662792.4
172760
26.99
United States
New York Stock Exchange Inc.
USD
1
--
LBRDK
LIBERTY BROADBAND CORP SERIES C
Communication
Equity
4604122.25
0.00516
4604122.25
80675
57.07
United States
NASDAQ
USD
1
--
RLI
RLI CORP
Financials
Equity
4421288.96
0.00495
4421288.96
29777
148.48
United States
New York Stock Exchange Inc.
USD
1
--
FCN
FTI CONSULTING INC
Industrials
Equity
4316771.16
0.00483
4316771.16
20612
209.43
United States
New York Stock Exchange Inc.
USD
1
--
OWL
BLUE OWL CAPITAL INC CLASS A
Financials
Equity
4184766.18
0.00469
4184766.18
222831
18.78
United States
New York Stock Exchange Inc.
USD
1
--
MSA
MSA SAFETY INC
Industrials
Equity
4027655.66
0.00451
4027655.66
20846
193.21
United States
New York Stock Exchange Inc.
USD
1
--
FMC
FMC CORP
Materials
Equity
3906460.8
0.00438
3906460.8
62304
62.7
United States
New York Stock Exchange Inc.
USD
1
--
AOS
A O SMITH CORP
Industrials
Equity
3902558.55
0.00437
3902558.55
43923
88.85
United States
New York Stock Exchange Inc.
USD
1
--
LOPE
GRAND CANYON EDUCATION INC
Consumer Discretionary
Equity
3802450.36
0.00426
3802450.36
28183
134.92
United States
NASDAQ
USD
1
--
ENTG
ENTEGRIS INC
Information Technology
Equity
3666021.98
0.00411
3666021.98
26002
140.99
United States
NASDAQ
USD
1
--
SHC
SOTERA HEALTH COMPANY
Health Care
Equity
3486290.22
0.0039
3486290.22
293706
11.87
United States
NASDAQ
USD
1
--
OKTA
OKTA INC CLASS A
Information Technology
Equity
3375276.4
0.00378
3375276.4
32170
104.92
United States
NASDAQ
USD
1
--
ROKU
ROKU INC CLASS A
Communication
Equity
3356253.24
0.00376
3356253.24
51178
65.58
United States
NASDAQ
USD
1
--
DKS
DICKS SPORTING INC
Consumer Discretionary
Equity
3317036.18
0.00372
3317036.18
14902
222.59
United States
New York Stock Exchange Inc.
USD
1
--
TPG
TPG INC CLASS A
Financials
Equity
3162318.9
0.00354
3162318.9
70305
44.98
United States
NASDAQ
USD
1
--
VRSN
VERISIGN INC
Information Technology
Equity
3036378.7
0.0034
3036378.7
16057
189.1
United States
NASDAQ
USD
1
--
BLD
TOPBUILD CORP
Consumer Discretionary
Equity
3010096.55
0.00337
3010096.55
6865
438.47
United States
New York Stock Exchange Inc.
USD
1
--
CAR
AVIS BUDGET GROUP INC
Industrials
Equity
2894179.78
0.00324
2894179.78
23486
123.23
United States
NASDAQ
USD
1
--
RH
RH
Consumer Discretionary
Equity
2850510.02
0.00319
2850510.02
9598
296.99
United States
New York Stock Exchange Inc.
USD
1
--
DAY
DAYFORCE INC
Industrials
Equity
2804350.9
0.00314
2804350.9
42458
66.05
United States
New York Stock Exchange Inc.
USD
1
--
MTN
VAIL RESORTS INC
Consumer Discretionary
Equity
2735956.68
0.00306
2735956.68
12426
220.18
United States
New York Stock Exchange Inc.
USD
1
--
AXTA
AXALTA COATING SYSTEMS LTD
Materials
Equity
2716312.92
0.00304
2716312.92
79239
34.28
United States
New York Stock Exchange Inc.
USD
1
--
BFAM
BRIGHT HORIZONS FAMILY SOLUTIONS I
Consumer Discretionary
Equity
2697878.13
0.00302
2697878.13
23911
112.83
United States
New York Stock Exchange Inc.
USD
1
--
KMX
CARMAX INC
Consumer Discretionary
Equity
2578522.1
0.00289
2578522.1
29645
86.98
United States
New York Stock Exchange Inc.
USD
1
--
ACI
ALBERTSONS COMPANY INC CLASS A
Consumer Staples
Equity
2567872.58
0.00288
2567872.58
119938
21.41
United States
New York Stock Exchange Inc.
USD
1
--
CERT
CERTARA INC
Health Care
Equity
2548644.9
0.00285
2548644.9
144645
17.62
United States
NASDAQ
USD
1
--
ALSN
ALLISON TRANSMISSION HOLDINGS INC
Industrials
Equity
2385781.6
0.00267
2385781.6
29527
80.8
United States
New York Stock Exchange Inc.
USD
1
--
TPR
TAPESTRY INC
Consumer Discretionary
Equity
2361727.92
0.00265
2361727.92
50594
46.68
United States
New York Stock Exchange Inc.
USD
1
--
S
SENTINELONE INC CLASS A
Information Technology
Equity
2349171.72
0.00263
2349171.72
103579
22.68
United States
New York Stock Exchange Inc.
USD
1
--
XP
XP CLASS A INC
Financials
Equity
2351274.07
0.00263
2351274.07
92243
25.49
United States
NASDAQ
USD
1
--
WU
WESTERN UNION
Financials
Equity
2316660.96
0.00259
2316660.96
168976
13.71
United States
New York Stock Exchange Inc.
USD
1
--
CHPT
CHARGEPOINT HOLDINGS INC CLASS A
Industrials
Equity
2290503.2
0.00257
2290503.2
1205528
1.9
United States
New York Stock Exchange Inc.
USD
1
--
UDR
UDR REIT INC
Real Estate
Equity
2277780.45
0.00255
2277780.45
61545
37.01
United States
New York Stock Exchange Inc.
USD
1
--
VSCO
VICTORIA S SECRET
Consumer Discretionary
Equity
2210676.8
0.00248
2210676.8
116720
18.94
United States
New York Stock Exchange Inc.
USD
1
--
RKT
ROCKET COMPANIES INC CLASS A
Financials
Equity
2186855.01
0.00245
2186855.01
150093
14.57
United States
New York Stock Exchange Inc.
USD
1
--
WYNN
WYNN RESORTS LTD
Consumer Discretionary
Equity
2158558.74
0.00242
2158558.74
21206
101.79
United States
NASDAQ
USD
1
--
SKX
SKECHERS USA INC CLASS A
Consumer Discretionary
Equity
1986226.96
0.00222
1986226.96
32636
60.86
United States
New York Stock Exchange Inc.
USD
1
--
PYCR
PAYCOR HCM INC
Industrials
Equity
1927598.68
0.00216
1927598.68
99412
19.39
United States
NASDAQ
USD
1
--
MRVI
MARAVAI LIFESCIENCES HOLDINGS INC
Health Care
Equity
1826313.06
0.00205
1826313.06
212857
8.58
United States
NASDAQ
USD
1
--
BC
BRUNSWICK CORP
Consumer Discretionary
Equity
1820499.91
0.00204
1820499.91
19021
95.71
United States
New York Stock Exchange Inc.
USD
1
--
CART
MAPLEBEAR INC
Consumer Staples
Equity
1817855.08
0.00204
1817855.08
49012
37.09
United States
NASDAQ
USD
1
--
EHC
ENCOMPASS HEALTH CORP
Health Care
Equity
1744589.5
0.00195
1744589.5
22450
77.71
United States
New York Stock Exchange Inc.
USD
1
--
LNC
LINCOLN NATIONAL CORP
Financials
Equity
1633064.48
0.00183
1633064.48
50906
32.08
United States
New York Stock Exchange Inc.
USD
1
--
HLI
HOULIHAN LOKEY INC CLASS A
Financials
Equity
1570494.28
0.00176
1570494.28
12281
127.88
United States
New York Stock Exchange Inc.
USD
1
--
PII
POLARIS INC
Consumer Discretionary
Equity
1572994.08
0.00176
1572994.08
15876
99.08
United States
New York Stock Exchange Inc.
USD
1
--
WH
WYNDHAM HOTELS RESORTS INC
Consumer Discretionary
Equity
1533616.5
0.00172
1533616.5
19995
76.7
United States
New York Stock Exchange Inc.
USD
1
--
AMBP
ARDAGH METAL PACKAGING SA
Materials
Equity
1513248.54
0.00169
1513248.54
446386
3.39
United States
New York Stock Exchange Inc.
USD
1
--
UI
UBIQUITI INC
Information Technology
Equity
1358234.64
0.00152
1358234.64
11717
115.92
United States
New York Stock Exchange Inc.
USD
1
--
BIRK
BIRKENSTOCK HOLDING PLC
Consumer Discretionary
Equity
1351689.23
0.00151
1351689.23
28741
47.03
United Kingdom
New York Stock Exchange Inc.
USD
1
--
SPR
SPIRIT AEROSYSTEMS INC CLASS A
Industrials
Equity
1285111.2
0.00144
1285111.2
36048
35.65
United States
New York Stock Exchange Inc.
USD
1
--
BHF
BRIGHTHOUSE FINANCIAL INC
Financials
Equity
1163241.56
0.0013
1163241.56
22724
51.19
United States
NASDAQ
USD
1
--
VMI
VALMONT INDS INC
Industrials
Equity
1034903.22
0.00116
1034903.22
4591
225.42
United States
New York Stock Exchange Inc.
USD
1
--
TNDM
TANDEM DIABETES CARE INC
Health Care
Equity
1023523.5
0.00115
1023523.5
28995
35.3
United States
NASDAQ
USD
1
--
UWMC
UWM HOLDINGS CORP CLASS A
Financials
Equity
801759.21
0.00090
801759.21
111201
7.21
United States
New York Stock Exchange Inc.
USD
1
--
UHAL
U HAUL HOLDING
Industrials
Equity
763360.72
0.00085
763360.72
11512
66.31
United States
New York Stock Exchange Inc.
USD
1
--
NCNO
NCINO INC
Information Technology
Equity
746109.7
0.00084
746109.7
20783
35.9
United States
NASDAQ
USD
1
--
LBRDA
LIBERTY BROADBAND CORP SERIES A
Communication
Equity
647917.6
0.00073
647917.6
11407
56.8
United States
NASDAQ
USD
1
--
CABO
CABLE ONE INC
Communication
Equity
568198.26
0.00064
568198.26
1337
424.98
United States
New York Stock Exchange Inc.
USD
1
--
DNA
GINKGO BIOWORKS HOLDINGS INC CLASS
Materials
Equity
465952.3
0.00052
465952.3
423593
1.1
United States
New York Stock Exchange Inc.
USD
1
--
PLTK
PLAYTIKA HOLDING CORP
Communication
Equity
467735.85
0.00052
467735.85
66915
6.99
United States
NASDAQ
USD
1
--
INFA
INFORMATICA INC CLASS A
Information Technology
Equity
375660.29
0.00042
375660.29
10579
35.51
United States
New York Stock Exchange Inc.
USD
1
--
RGYM4
RUSSELL1000 GRWTH MINI CME JUN 24
Cash and/or Derivatives
Futures
0
0
152823545
889
3438.1
--
Chicago Mercantile Exchange
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-86633110.94
-0.09703
-86633110.94
-86633111
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28-Mar-2024
337.07864
--
264550000
27-Mar-2024
337.507375
--
264400000
26-Mar-2024
336.396505
--
264400000
25-Mar-2024
337.642722
--
264700000
22-Mar-2024
339.091943
--
264800000
21-Mar-2024
338.741888
0.443939
265200000
20-Mar-2024
338.862011
--
265200000
19-Mar-2024
335.251741
--
265050000
18-Mar-2024
333.107054
--
265400000
15-Mar-2024
330.144226
--
265600000
14-Mar-2024
333.840341
--
265300000
13-Mar-2024
333.676748
--
265750000
12-Mar-2024
335.048184
--
265750000
11-Mar-2024
329.367421
--
266050000
08-Mar-2024
330.934088
--
266050000
07-Mar-2024
334.749077
--
266050000
06-Mar-2024
330.038613
--
265250000
05-Mar-2024
328.375808
--
264800000
04-Mar-2024
333.737118
--
264950000
01-Mar-2024
335.187505
--
264900000
29-Feb-2024
331.727436
--
265150000
28-Feb-2024
329.485189
--
265300000
27-Feb-2024
330.607448
--
265400000
26-Feb-2024
330.191414
--
265400000
23-Feb-2024
330.984044
--
265150000
22-Feb-2024
331.332883
--
265150000
21-Feb-2024
321.445564
--
265150000
20-Feb-2024
322.226096
--
264900000
16-Feb-2024
325.611026
--
264850000
15-Feb-2024
327.642322
--
264950000
14-Feb-2024
327.217633
--
265150000
13-Feb-2024
323.223931
--
265500000
12-Feb-2024
327.722456
--
265550000
09-Feb-2024
329.62187
--
265450000
08-Feb-2024
326.269468
--
265450000
07-Feb-2024
325.691758
--
265400000
06-Feb-2024
321.553541
--
265500000
05-Feb-2024
321.33357
--
265500000
02-Feb-2024
321.341323
--
265400000
01-Feb-2024
315.138117
--
264800000
31-Jan-2024
310.589816
--
264850000
30-Jan-2024
317.212628
--
264700000
29-Jan-2024
318.554359
--
265000000
26-Jan-2024
315.096508
--
265050000
25-Jan-2024
315.506292
--
265050000
24-Jan-2024
315.126083
--
264850000
23-Jan-2024
314.046537
--
264850000
22-Jan-2024
313.179135
--
264850000
19-Jan-2024
312.362919
--
265000000
18-Jan-2024
307.779845
--
265150000
17-Jan-2024
303.751507
--
265450000
16-Jan-2024
305.187871
--
265700000
12-Jan-2024
305.617878
--
265800000
11-Jan-2024
305.30535
--
266100000
10-Jan-2024
304.726371
--
266100000
09-Jan-2024
301.673008
--
266400000
08-Jan-2024
300.940173
--
267000000
05-Jan-2024
294.847919
--
267800000
04-Jan-2024
294.548283
--
268400000
03-Jan-2024
295.786027
--
269150000
02-Jan-2024
298.628021
--
269650000
29-Dec-2023
303.082895
--
270100000
28-Dec-2023
304.210777
--
270100000
27-Dec-2023
304.207848
--
269900000
26-Dec-2023
303.760315
--
269750000
22-Dec-2023
302.784884
--
269800000
21-Dec-2023
302.642424
--
269800000
20-Dec-2023
299.386711
0.603707
269600000
19-Dec-2023
304.085838
--
269650000
18-Dec-2023
302.652023
--
268950000
15-Dec-2023
300.610822
--
268450000
14-Dec-2023
299.440537
--
268550000
13-Dec-2023
300.285397
--
267900000
12-Dec-2023
296.710886
--
267900000
11-Dec-2023
294.399664
--
267350000
08-Dec-2023
294.158717
--
267350000
07-Dec-2023
292.699518
--
267050000
06-Dec-2023
289.277366
--
266800000
05-Dec-2023
290.80124
--
266950000
04-Dec-2023
289.51458
--
267050000
01-Dec-2023
292.069432
--
267150000
30-Nov-2023
290.857822
--
267150000
29-Nov-2023
290.758479
--
266650000
28-Nov-2023
291.350659
--
266600000
27-Nov-2023
290.670185
--
266900000
24-Nov-2023
290.969222
--
266950000
22-Nov-2023
291.351741
--
267100000
21-Nov-2023
290.084635
--
266800000
20-Nov-2023
290.841384
--
266850000
17-Nov-2023
287.793316
--
266750000
16-Nov-2023
287.958838
--
266700000
15-Nov-2023
286.997344
--
265850000
14-Nov-2023
287.109647
--
266150000
13-Nov-2023
281.628634
--
266150000
10-Nov-2023
281.882398
--
265550000
09-Nov-2023
276.442158
--
265550000
08-Nov-2023
278.921593
--
264500000
07-Nov-2023
277.816023
--
264050000
06-Nov-2023
275.132696
--
263800000
03-Nov-2023
273.621444
--
263200000
02-Nov-2023
270.967815
--
263200000
01-Nov-2023
266.078777
--
261650000
31-Oct-2023
262.176975
--
261300000
30-Oct-2023
261.07625
--
261350000
27-Oct-2023
257.531524
--
261050000
26-Oct-2023
256.861643
--
260200000
25-Oct-2023
261.983078
--
260200000
24-Oct-2023
267.478788
--
260250000
23-Oct-2023
265.21778
--
260350000
20-Oct-2023
264.473215
--
260350000
19-Oct-2023
268.327821
--
260350000
18-Oct-2023
270.585758
--
260350000
17-Oct-2023
274.699917
--
260450000
16-Oct-2023
275.415935
--
261150000
13-Oct-2023
272.267243
--
261100000
12-Oct-2023
275.049774
--
261100000
11-Oct-2023
276.275538
--
261000000
10-Oct-2023
274.036573
--
260900000
09-Oct-2023
272.794049
--
260750000
06-Oct-2023
271.451192
--
260350000
05-Oct-2023
267.011852
--
260250000
04-Oct-2023
267.046989
--
260100000
03-Oct-2023
263.469733
--
259800000
02-Oct-2023
268.281313
--
259700000
29-Sept-2023
266.005604
--
260000000
28-Sept-2023
266.100722
--
260000000
27-Sept-2023
264.117995
--
260150000
26-Sept-2023
263.788358
0.513843
260300000
25-Sept-2023
268.573814
--
260400000
22-Sept-2023
267.262144
--
256800000
21-Sept-2023
267.403543
--
256950000
20-Sept-2023
272.533898
--
256950000
19-Sept-2023
276.247741
--
256950000
18-Sept-2023
276.811077
--
257050000
15-Sept-2023
276.535536
--
256450000
14-Sept-2023
280.933845
--
256300000
13-Sept-2023
279.116115
--
256000000
12-Sept-2023
278.22199
--
255800000
11-Sept-2023
281.416977
--
255800000
08-Sept-2023
278.459565
--
255650000
07-Sept-2023
278.129765
--
255650000
06-Sept-2023
279.434301
--
255700000
05-Sept-2023
282.179006
--
255750000
01-Sept-2023
281.967722
--
255750000
31-Aug-2023
281.887662
--
255750000
30-Aug-2023
281.514804
--
255750000
29-Aug-2023
279.807079
--
255550000
28-Aug-2023
274.414252
--
255550000
25-Aug-2023
272.638317
--
255550000
24-Aug-2023
270.491802
--
255600000
23-Aug-2023
275.459747
--
255750000
22-Aug-2023
271.446005
--
255800000
21-Aug-2023
271.677259
--
255750000
18-Aug-2023
268.010975
--
256200000
17-Aug-2023
268.291696
--
256200000
16-Aug-2023
271.325984
--
255300000
15-Aug-2023
273.53184
--
255200000
14-Aug-2023
276.205878
--
255200000
11-Aug-2023
273.176524
--
254650000
10-Aug-2023
274.335183
--
254500000
09-Aug-2023
273.941713
--
254400000
08-Aug-2023
276.874591
--
254400000
07-Aug-2023
278.273749
--
254400000
04-Aug-2023
276.051619
--
254950000
03-Aug-2023
277.623093
--
254900000
02-Aug-2023
278.296859
--
255000000
01-Aug-2023
283.800207
--
255150000
31-Jul-2023
284.48913
--
255150000
28-Jul-2023
284.077359
--
255100000
27-Jul-2023
279.613711
--
255100000
26-Jul-2023
281.234939
--
255300000
25-Jul-2023
281.836416
--
255300000
24-Jul-2023
280.267841
--
255250000
21-Jul-2023
279.484376
--
255500000
20-Jul-2023
280.076335
--
255950000
19-Jul-2023
285.368328
--
257550000
18-Jul-2023
285.331825
--
257750000
17-Jul-2023
283.08021
--
257850000
14-Jul-2023
280.985364
--
258350000
13-Jul-2023
280.177905
--
258550000
12-Jul-2023
276.531506
--
258350000
11-Jul-2023
273.754554
--
259600000
10-Jul-2023
272.397104
--
259650000
07-Jul-2023
272.233725
--
259650000
06-Jul-2023
273.380639
--
259650000
05-Jul-2023
275.24593
--
259650000
03-Jul-2023
275.220373
--
259650000
30-Jun-2023
275.259744
--
259750000
29-Jun-2023
271.246173
--
259950000
28-Jun-2023
270.861837
--
260000000
27-Jun-2023
270.423494
--
259700000
26-Jun-2023
266.341007
--
260400000
23-Jun-2023
269.408186
--
260250000
22-Jun-2023
271.795617
--
260200000
21-Jun-2023
269.384188
--
260050000
20-Jun-2023
271.71551
--
260100000
16-Jun-2023
272.306274
--
259950000
15-Jun-2023
273.940081
--
260000000
14-Jun-2023
270.452977
--
259800000
13-Jun-2023
269.445112
--
259400000
12-Jun-2023
267.636151
--
259200000
09-Jun-2023
263.810484
--
259750000
08-Jun-2023
263.127197
--
259850000
07-Jun-2023
260.573377
0.390843
259650000
06-Jun-2023
264.522419
--
259700000
05-Jun-2023
264.279519
--
259000000
02-Jun-2023
264.521797
--
258850000
01-Jun-2023
261.247006
--
257100000
31-May-2023
258.069634
--
256850000
30-May-2023
259.696812
--
257200000
26-May-2023
259.133953
--
257000000
25-May-2023
254.505769
--
257000000
24-May-2023
249.885251
--
256900000
23-May-2023
251.256063
--
257050000
22-May-2023
254.962781
--
257050000
19-May-2023
254.712883
--
256700000
18-May-2023
255.348092
--
256650000
17-May-2023
251.805857
--
256500000
16-May-2023
248.680163
--
256650000
15-May-2023
249.283671
--
256750000
12-May-2023
248.451955
--
256500000
11-May-2023
249.014419
--
256750000
10-May-2023
248.741134
--
256750000
09-May-2023
246.409363
--
256450000
08-May-2023
247.54436
--
256600000
05-May-2023
247.143819
--
256800000
04-May-2023
242.105496
--
256550000
03-May-2023
243.355577
--
256500000
02-May-2023
244.643236
--
256550000
01-May-2023
246.836429
--
256450000
28-Apr-2023
246.86063
--
257150000
27-Apr-2023
245.064795
--
257150000
26-Apr-2023
240.176622
--
257550000
25-Apr-2023
239.264396
--
257450000
24-Apr-2023
243.848125
--
257600000
21-Apr-2023
244.074443
--
257750000
20-Apr-2023
243.823487
--
257750000
19-Apr-2023
245.124747
--
258050000
18-Apr-2023
245.056028
--
258050000
17-Apr-2023
244.729382
--
259000000
14-Apr-2023
244.2333
--
258900000
13-Apr-2023
245.063337
--
259150000
12-Apr-2023
240.723832
--
259150000
11-Apr-2023
242.124811
--
259150000
10-Apr-2023
242.904826
--
259550000
06-Apr-2023
242.926122
--
259900000
05-Apr-2023
241.474219
--
259900000
04-Apr-2023
243.637469
--
260000000
03-Apr-2023
244.730344
--
259950000
31-Mar-2023
244.482482
--
259800000
30-Mar-2023
240.396068
--
259850000
29-Mar-2023
238.656054
--
259750000
28-Mar-2023
235.058599
--
259700000
27-Mar-2023
235.942228
--
259700000
24-Mar-2023
236.724384
--
259500000
23-Mar-2023
235.963031
0.517959
259050000
22-Mar-2023
234.533415
--
258850000
21-Mar-2023
238.015583
--
258850000
20-Mar-2023
234.48795
--
258850000
17-Mar-2023
233.417549
--
258600000
16-Mar-2023
234.824314
--
257550000
15-Mar-2023
229.571448
--
257450000
14-Mar-2023
229.78508
--
256900000
13-Mar-2023
225.409656
--
256700000
10-Mar-2023
224.13199
--
256950000
09-Mar-2023
228.020151
--
257050000
08-Mar-2023
232.14327
--
257100000
07-Mar-2023
231.373037
--
257100000
06-Mar-2023
234.41874
--
256650000
03-Mar-2023
234.096103
--
256600000
02-Mar-2023
229.774612
--
256600000
01-Mar-2023
227.897114
--
256500000
28-Feb-2023
229.381197
--
256550000
27-Feb-2023
229.890639
--
256550000
24-Feb-2023
228.446798
--
256550000
23-Feb-2023
231.997867
--
256400000
22-Feb-2023
230.08505
--
257000000
21-Feb-2023
229.966204
--
257150000
17-Feb-2023
235.372088
--
258900000
16-Feb-2023
236.664531
--
259100000
15-Feb-2023
240.94546
--
259150000
14-Feb-2023
239.299111
--
259250000
13-Feb-2023
238.276426
--
259200000
10-Feb-2023
234.902407
--
259550000
09-Feb-2023
235.758647
--
259650000
08-Feb-2023
237.556123
--
259850000
07-Feb-2023
240.62777
--
259700000
06-Feb-2023
236.728028
--
259500000
03-Feb-2023
238.530472
--
259250000
02-Feb-2023
241.754023
--
259250000
01-Feb-2023
236.157607
--
259600000
31-Jan-2023
232.169263
--
260500000
30-Jan-2023
228.331254
--
262850000
27-Jan-2023
232.173246
--
263100000
26-Jan-2023
230.506522
--
263150000
25-Jan-2023
227.200518
--
263950000
24-Jan-2023
227.621219
--
264400000
23-Jan-2023
228.042111
--
266800000
20-Jan-2023
224.54351
--
267800000
19-Jan-2023
219.093681
--
267900000
18-Jan-2023
221.128199
--
268400000
17-Jan-2023
224.075446
--
270800000
13-Jan-2023
223.70297
--
271700000
12-Jan-2023
222.456709
--
271950000
11-Jan-2023
221.589094
--
271750000
10-Jan-2023
217.625698
--
272000000
09-Jan-2023
216.026983
--
273750000
06-Jan-2023
215.032763
--
274900000
05-Jan-2023
209.936497
--
275850000
04-Jan-2023
213.437771
--
275850000
03-Jan-2023
212.603114
--
277100000
30-Dec-2022
214.340317
--
277100000
29-Dec-2022
214.894695
--
276800000
28-Dec-2022
210.256961
--
275850000
27-Dec-2022
213.009062
--
275750000
23-Dec-2022
215.062448
--
275500000
22-Dec-2022
214.219511
--
274950000
21-Dec-2022
218.538517
--
273850000
20-Dec-2022
215.081276
--
273400000
19-Dec-2022
215.081897
--
273550000
16-Dec-2022
217.978561
--
273350000
15-Dec-2022
220.468111
--
272900000
14-Dec-2022
227.34015
--
271650000
13-Dec-2022
228.801009
0.572381
271200000
12-Dec-2022
227.383305
--
271450000
09-Dec-2022
223.983203
--
271650000
08-Dec-2022
225.688196
--
271100000
07-Dec-2022
223.221483
--
269600000
06-Dec-2022
223.968827
--
268950000
05-Dec-2022
228.010066
--
269550000
02-Dec-2022
232.413155
--
269150000
01-Dec-2022
232.838522
--
269050000
30-Nov-2022
232.71915
--
268750000
29-Nov-2022
223.474982
--
268400000
28-Nov-2022
224.867402
--
268800000
25-Nov-2022
228.405952
--
269200000
23-Nov-2022
229.049128
--
267750000
22-Nov-2022
226.908595
--
267300000
21-Nov-2022
223.707027
--
267800000
18-Nov-2022
225.70126
--
267950000
17-Nov-2022
225.177068
--
267550000
16-Nov-2022
226.120403
--
267000000
15-Nov-2022
228.404877
--
266700000
14-Nov-2022
225.700727
--
267350000
11-Nov-2022
228.324222
--
267700000
10-Nov-2022
225.111431
--
267650000
09-Nov-2022
210.318876
--
267050000
08-Nov-2022
215.499329
--
266100000
07-Nov-2022
214.173329
--
265950000
04-Nov-2022
212.060957
--
265600000
03-Nov-2022
209.84723
--
265950000
02-Nov-2022
213.388583
--
265750000
01-Nov-2022
220.516605
--
265400000
31-Oct-2022
222.607876
--
266200000
28-Oct-2022
224.665004
--
266400000
27-Oct-2022
219.13082
--
266050000
26-Oct-2022
221.18818
--
265700000
25-Oct-2022
224.995202
--
265000000
24-Oct-2022
220.671134
--
265350000
21-Oct-2022
218.09842
--
265050000
20-Oct-2022
212.988251
--
264600000
19-Oct-2022
214.377395
--
263650000
18-Oct-2022
215.911179
--
263050000
17-Oct-2022
213.555598
--
263400000
14-Oct-2022
206.892771
--
263300000
13-Oct-2022
212.972047
--
263050000
12-Oct-2022
208.4103
--
262950000
11-Oct-2022
208.699553
--
262850000
10-Oct-2022
210.715342
--
262950000
07-Oct-2022
212.851596
--
262950000
06-Oct-2022
220.407691
--
262550000
05-Oct-2022
222.088942
--
262100000
04-Oct-2022
222.233376
--
261950000
03-Oct-2022
215.287704
--
261950000
30-Sept-2022
210.346143
--
261800000
29-Sept-2022
213.927838
--
261250000
28-Sept-2022
219.304354
--
261100000
27-Sept-2022
215.300023
--
261400000
26-Sept-2022
215.077819
0.582589
261450000
23-Sept-2022
217.102555
--
261600000
22-Sept-2022
220.656021
--
261550000
21-Sept-2022
223.153897
--
261350000
20-Sept-2022
227.13459
--
261650000
19-Sept-2022
229.271562
--
261650000
16-Sept-2022
227.492281
--
261400000
15-Sept-2022
229.388143
--
261000000
14-Sept-2022
232.793543
--
260800000
13-Sept-2022
231.489366
--
260900000
12-Sept-2022
243.342186
--
261000000
09-Sept-2022
240.390681
--
261000000
08-Sept-2022
235.93047
--
260850000
07-Sept-2022
234.628601
--
260750000
06-Sept-2022
230.007202
--
260950000
02-Sept-2022
230.998976
--
261650000
01-Sept-2022
233.734873
--
262000000
31-Aug-2022
233.657126
--
262000000
30-Aug-2022
235.591527
--
262450000
29-Aug-2022
238.14748
--
262850000
26-Aug-2022
240.340814
--
262950000
25-Aug-2022
249.909055
--
263050000
24-Aug-2022
246.032318
--
262950000
23-Aug-2022
245.357212
--
263050000
22-Aug-2022
245.834941
--
263250000
19-Aug-2022
251.803586
--
263600000
18-Aug-2022
256.022125
--
263200000
17-Aug-2022
255.459831
--
263300000
16-Aug-2022
257.500928
--
263400000
15-Aug-2022
257.462112
--
263550000
12-Aug-2022
255.99614
--
263400000
11-Aug-2022
251.05437
--
262800000
10-Aug-2022
252.409752
--
262500000
09-Aug-2022
245.889397
--
262400000
08-Aug-2022
248.194329
--
262500000
05-Aug-2022
248.821742
--
262400000
04-Aug-2022
249.544967
--
262050000
03-Aug-2022
248.79229
--
262150000
02-Aug-2022
243.549411
--
262250000
01-Aug-2022
244.543049
--
262800000
29-Jul-2022
245.109688
--
262550000
28-Jul-2022
240.583538
--
262150000
27-Jul-2022
236.944312
--
261850000
26-Jul-2022
228.743592
--
261850000
25-Jul-2022
232.861718
--
262200000
22-Jul-2022
233.464526
--
262750000
21-Jul-2022
236.710498
--
262700000
20-Jul-2022
233.446343
--
261950000
19-Jul-2022
230.79324
--
262050000
18-Jul-2022
224.181285
--
262450000
15-Jul-2022
226.378776
--
264650000
14-Jul-2022
222.437656
--
263500000
13-Jul-2022
222.061005
--
261300000
12-Jul-2022
222.686023
--
261250000
11-Jul-2022
225.565309
--
261800000
08-Jul-2022
229.333934
--
261750000
07-Jul-2022
229.240903
--
261700000
06-Jul-2022
224.924379
--
261650000
05-Jul-2022
223.837396
--
261200000
01-Jul-2022
221.06627
--
261200000
30-Jun-2022
218.878747
--
261350000
29-Jun-2022
221.497646
--
260800000
28-Jun-2022
221.094752
--
261050000
27-Jun-2022
227.487213
--
261200000
24-Jun-2022
228.901873
--
260800000
23-Jun-2022
220.892922
--
260000000
22-Jun-2022
217.160855
--
260300000
21-Jun-2022
217.234157
--
261100000
17-Jun-2022
212.077274
--
260350000
16-Jun-2022
209.787092
--
260000000
15-Jun-2022
218.466999
--
259700000
14-Jun-2022
213.524825
--
257900000
13-Jun-2022
213.390781
--
259350000
10-Jun-2022
223.365793
--
259150000
09-Jun-2022
231.938301
0.391342
259550000
08-Jun-2022
238.59495
--
259550000
07-Jun-2022
240.563244
--
259650000
06-Jun-2022
238.343023
--
260400000
03-Jun-2022
237.336414
--
261150000
02-Jun-2022
243.035848
--
261100000
01-Jun-2022
236.292878
--
261050000
31-May-2022
238.147272
--
261200000
27-May-2022
239.493246
--
261100000
26-May-2022
231.847602
--
261350000
25-May-2022
225.775846
--
260850000
24-May-2022
222.490161
--
260700000
23-May-2022
227.22316
--
260400000
20-May-2022
223.27739
--
260100000
19-May-2022
223.825448
--
259750000
18-May-2022
224.464492
--
258650000
17-May-2022
235.792608
--
258100000
16-May-2022
230.268575
--
257300000
13-May-2022
232.911908
--
257600000
12-May-2022
224.953474
--
255300000
11-May-2022
225.119795
--
254950000
10-May-2022
231.900435
--
254750000
09-May-2022
230.074346
--
255350000
06-May-2022
239.871521
--
255250000
05-May-2022
242.630504
--
254300000
04-May-2022
255.053864
--
253850000
03-May-2022
247.028751
--
254100000
02-May-2022
247.007771
--
253850000
29-Apr-2022
243.856223
--
251900000
28-Apr-2022
254.772145
--
251900000
27-Apr-2022
246.466226
--
251750000
26-Apr-2022
245.678954
--
251550000
25-Apr-2022
255.210098
--
251700000
22-Apr-2022
252.059053
--
251500000
21-Apr-2022
259.494356
--
251600000
20-Apr-2022
264.58974
--
251600000
19-Apr-2022
267.172943
--
253500000
18-Apr-2022
261.538568
--
253950000
14-Apr-2022
261.911668
--
254100000
13-Apr-2022
267.080108
--
254100000
12-Apr-2022
262.527411
--
254100000
11-Apr-2022
263.486274
--
255000000
08-Apr-2022
269.523774
--
256000000
07-Apr-2022
272.499282
--
256250000
06-Apr-2022
271.597844
--
256400000
05-Apr-2022
277.659822
--
255650000
04-Apr-2022
283.215764
--
255600000
01-Apr-2022
278.284586
--
255000000
31-Mar-2022
277.391084
--
257150000
30-Mar-2022
281.906486
--
257350000
29-Mar-2022
285.137273
--
257350000
28-Mar-2022
280.115775
--
257700000
25-Mar-2022
275.994614
--
257950000
24-Mar-2022
276.274142
0.402731
257950000
23-Mar-2022
271.688072
--
258100000
22-Mar-2022
275.5324
--
258100000
21-Mar-2022
270.758729
--
257800000
18-Mar-2022
271.750493
--
257200000
17-Mar-2022
266.16274
--
257100000
16-Mar-2022
262.431884
--
256750000
15-Mar-2022
254.141806
--
254750000
14-Mar-2022
246.690841
--
254850000
11-Mar-2022
250.796117
--
254600000
10-Mar-2022
255.789721
--
255100000
09-Mar-2022
257.800479
--
255100000
08-Mar-2022
248.694026
--
254650000
07-Mar-2022
249.884336
--
254450000
04-Mar-2022
260.12884
--
255100000
03-Mar-2022
264.088419
--
255350000
02-Mar-2022
267.826294
--
255500000
01-Mar-2022
263.394333
--
255350000
28-Feb-2022
267.376907
--
255450000
25-Feb-2022
266.791506
--
255750000
24-Feb-2022
262.377398
--
255350000
23-Feb-2022
254.116625
--
255350000
22-Feb-2022
260.634426
--
255750000
18-Feb-2022
264.014085
--
255750000
17-Feb-2022
266.910511
--
255800000
16-Feb-2022
274.791413
--
256050000
15-Feb-2022
275.039171
--
256050000
14-Feb-2022
268.959926
--
256300000
11-Feb-2022
268.903527
--
256400000
10-Feb-2022
276.636469
--
256600000
09-Feb-2022
282.646572
--
256300000
08-Feb-2022
277.095392
--
255850000
07-Feb-2022
274.154618
--
256350000
04-Feb-2022
276.145406
--
256000000
03-Feb-2022
272.649678
--
256000000
02-Feb-2022
283.333935
--
255600000
01-Feb-2022
281.362401
--
255600000
31-Jan-2022
279.270788
--
254100000
28-Jan-2022
271.118882
--
253950000
27-Jan-2022
261.935732
--
254450000
26-Jan-2022
264.22574
--
254100000
25-Jan-2022
263.900171
--
254100000
24-Jan-2022
269.915618
--
254250000
21-Jan-2022
268.095843
--
254300000
20-Jan-2022
275.027185
--
254950000
19-Jan-2022
278.621987
--
255300000
18-Jan-2022
281.650342
--
256100000
14-Jan-2022
288.244913
--
256800000
13-Jan-2022
287.547603
--
257150000
12-Jan-2022
294.879095
--
257400000
11-Jan-2022
293.914087
--
257650000
10-Jan-2022
290.554667
--
259300000
07-Jan-2022
290.815561
--
259450000
06-Jan-2022
294.004533
--
259300000
05-Jan-2022
294.792529
--
258750000
04-Jan-2022
304.494632
--
258750000
03-Jan-2022
307.74053
--
259150000
31-Dec-2021
305.528843
--
258950000
30-Dec-2021
307.150996
--
258550000
29-Dec-2021
308.196215
--
258200000
28-Dec-2021
308.06907
--
258250000
27-Dec-2021
309.468735
--
258050000
23-Dec-2021
304.889655
--
258050000
22-Dec-2021
302.659214
--
258050000
21-Dec-2021
298.85921
--
258300000
20-Dec-2021
292.029636
--
258350000
17-Dec-2021
295.792767
--
258450000
16-Dec-2021
297.013749
--
258350000
15-Dec-2021
303.761079
--
257900000
14-Dec-2021
297.20005
--
257250000
13-Dec-2021
300.987077
0.400742
258200000
10-Dec-2021
305.331155
--
258800000
09-Dec-2021
302.192543
--
256500000
08-Dec-2021
306.082028
--
256250000
07-Dec-2021
304.011802
--
256000000
06-Dec-2021
295.355879
--
255850000
03-Dec-2021
292.499336
--
255350000
02-Dec-2021
297.43458
--
255350000
01-Dec-2021
294.351482
--
255050000
30-Nov-2021
299.646114
--
255000000
29-Nov-2021
304.474348
--
255000000
26-Nov-2021
298.907115
--
255050000
24-Nov-2021
305.608464
--
255000000
23-Nov-2021
303.814497
--
255900000
22-Nov-2021
305.147495
--
255850000
19-Nov-2021
309.000223
--
256250000
18-Nov-2021
307.969004
--
256300000
17-Nov-2021
305.539604
--
257100000
16-Nov-2021
306.139924
--
257400000
15-Nov-2021
303.232471
--
257850000
12-Nov-2021
303.511333
--
257950000
11-Nov-2021
299.977789
--
259150000
10-Nov-2021
299.511038
--
259350000
09-Nov-2021
303.969693
--
259750000
08-Nov-2021
305.408951
--
259750000
05-Nov-2021
305.15326
--
259750000
04-Nov-2021
304.641457
--
259650000
03-Nov-2021
301.452794
--
259950000
02-Nov-2021
299.077298
--
259800000
01-Nov-2021
298.051299
--
259950000
29-Oct-2021
297.874351
--
259750000
28-Oct-2021
296.40366
--
259800000
27-Oct-2021
293.097644
--
259800000
26-Oct-2021
293.110039
--
259650000
25-Oct-2021
292.606985
--
260050000
22-Oct-2021
290.342831
--
259450000
21-Oct-2021
291.767421
--
259450000
20-Oct-2021
289.427925
--
259450000
19-Oct-2021
289.861538
--
259400000
18-Oct-2021
287.928438
--
259650000
15-Oct-2021
285.195826
--
259700000
14-Oct-2021
283.055397
--
259750000
13-Oct-2021
278.105831
--
259400000
12-Oct-2021
276.133755
--
259700000
11-Oct-2021
276.280939
--
259700000
08-Oct-2021
277.931342
--
259800000
07-Oct-2021
279.099246
--
260200000
06-Oct-2021
276.300543
--
260350000
05-Oct-2021
274.543848
--
260350000
04-Oct-2021
270.97702
--
260150000
01-Oct-2021
277.014664
--
260500000
30-Sept-2021
274.17505
--
260450000
29-Sept-2021
276.209392
--
261600000
28-Sept-2021
276.457276
--
262450000
27-Sept-2021
284.53395
--
258600000
24-Sept-2021
287.003802
0.457768
258500000
23-Sept-2021
287.269286
--
258800000
22-Sept-2021
284.414686
--
259000000
21-Sept-2021
281.786701
--
259250000
20-Sept-2021
281.122695
--
259050000
17-Sept-2021
286.580709
--
260000000
16-Sept-2021
289.754682
--
259900000
15-Sept-2021
289.295411
--
258650000
14-Sept-2021
287.135286
--
259050000
13-Sept-2021
287.763965
--
259950000
10-Sept-2021
288.187316
--
259950000
09-Sept-2021
290.527386
--
259950000
08-Sept-2021
291.631805
--
260200000
07-Sept-2021
292.546182
--
260050000
03-Sept-2021
292.575676
--
260100000
02-Sept-2021
291.659181
--
260250000
01-Sept-2021
291.552168
--
260400000
31-Aug-2021
290.9441
--
260500000
30-Aug-2021
291.774708
--
260550000
27-Aug-2021
288.830253
--
260850000
26-Aug-2021
285.954432
--
260850000
25-Aug-2021
287.538028
--
260900000
24-Aug-2021
287.079071
--
260650000
23-Aug-2021
286.38625
--
260300000
20-Aug-2021
282.946682
--
259500000
19-Aug-2021
279.915431
--
259200000
18-Aug-2021
278.963739
--
259450000
17-Aug-2021
281.610958
--
259450000
16-Aug-2021
284.254615
--
259100000
13-Aug-2021
283.669049
--
259350000
12-Aug-2021
282.964991
--
259350000
11-Aug-2021
281.478734
--
259650000
10-Aug-2021
281.954291
--
259650000
09-Aug-2021
283.267479
--
259500000
06-Aug-2021
283.178025
--
258950000
05-Aug-2021
284.342124
--
258600000
04-Aug-2021
282.37291
--
258250000
03-Aug-2021
282.182401
--
257800000
02-Aug-2021
280.248696
--
257250000
30-Jul-2021
280.501572
--
257250000
29-Jul-2021
282.589359
--
257300000
28-Jul-2021
282.113833
--
257400000
27-Jul-2021
281.45267
--
257200000
26-Jul-2021
284.290847
--
257700000
23-Jul-2021
284.161249
--
257700000
22-Jul-2021
280.219271
--
257700000
21-Jul-2021
278.381969
--
256800000
20-Jul-2021
276.278598
--
255450000
19-Jul-2021
271.985431
--
255300000
16-Jul-2021
275.015127
--
255650000
15-Jul-2021
276.793828
--
255850000
14-Jul-2021
278.394184
--
255800000
13-Jul-2021
278.109264
--
255500000
12-Jul-2021
278.622281
--
255200000
09-Jul-2021
278.08274
--
255250000
08-Jul-2021
275.7345
--
255050000
07-Jul-2021
277.689732
--
255050000
06-Jul-2021
276.92751
--
255050000
02-Jul-2021
275.443536
--
255000000
01-Jul-2021
272.379148
--
254750000
30-Jun-2021
271.595836
--
254650000
29-Jun-2021
272.197713
--
254300000
28-Jun-2021
271.292237
--
254100000
25-Jun-2021
268.974569
--
279250000
24-Jun-2021
268.675476
--
279050000
23-Jun-2021
267.223186
--
254000000
22-Jun-2021
267.186601
--
253850000
21-Jun-2021
264.640131
--
253650000
18-Jun-2021
262.397325
--
253700000
17-Jun-2021
264.185803
--
253700000
16-Jun-2021
260.916581
--
253750000
15-Jun-2021
261.863912
--
253400000
14-Jun-2021
263.466646
--
253200000
11-Jun-2021
261.174901
--
253100000
10-Jun-2021
260.467201
0.302143
252350000
09-Jun-2021
257.998816
--
252250000
08-Jun-2021
257.969759
--
252300000
07-Jun-2021
257.625887
--
252100000
04-Jun-2021
256.7734
--
252100000
03-Jun-2021
253.195413
--
252250000
02-Jun-2021
255.304529
--
252400000
01-Jun-2021
254.791142
--
252550000
28-May-2021
255.922454
--
256350000
27-May-2021
255.433675
--
256600000
26-May-2021
256.304341
--
256600000
25-May-2021
255.721749
--
256650000
24-May-2021
255.386383
--
256650000
21-May-2021
251.818007
--
256850000
20-May-2021
253.04294
--
256850000
19-May-2021
248.843705
--
256800000
18-May-2021
248.792581
--
256900000
17-May-2021
250.301723
--
256800000
14-May-2021
251.505521
--
256800000
13-May-2021
246.789341
--
257150000
12-May-2021
244.626865
--
257200000
11-May-2021
250.946566
--
257300000
10-May-2021
251.639307
--
257850000
07-May-2021
256.914165
--
257850000
06-May-2021
254.948181
--
258200000
05-May-2021
253.729875
--
258200000
04-May-2021
254.713223
--
258200000
03-May-2021
258.720512
--
258200000
30-Apr-2021
259.538792
--
258900000
29-Apr-2021
261.319795
--
258900000
28-Apr-2021
260.713615
--
259050000
27-Apr-2021
261.571721
--
259050000
26-Apr-2021
262.269702
--
258750000
23-Apr-2021
260.988376
--
258400000
22-Apr-2021
257.594274
--
258150000
21-Apr-2021
259.91608
--
258050000
20-Apr-2021
257.880431
--
258050000
19-Apr-2021
259.366
--
257500000
16-Apr-2021
261.466254
--
258700000
15-Apr-2021
261.159396
--
258800000
14-Apr-2021
256.799969
--
259200000
13-Apr-2021
259.633969
--
259500000
12-Apr-2021
256.876846
--
259500000
09-Apr-2021
256.896006
--
259900000
08-Apr-2021
254.57785
--
259850000
07-Apr-2021
251.93338
--
259450000
06-Apr-2021
251.2226
--
259600000
05-Apr-2021
251.225724
--
259750000
01-Apr-2021
246.915359
--
259850000
31-Mar-2021
243.047581
--
260300000
30-Mar-2021
239.768512
--
260350000
29-Mar-2021
241.146053
--
260350000
26-Mar-2021
241.366545
--
260200000
25-Mar-2021
237.520764
0.351878
260200000
24-Mar-2021
238.09934
--
260150000
23-Mar-2021
241.446853
--
260150000
22-Mar-2021
242.285122
--
260000000
19-Mar-2021
238.866468
--
260000000
18-Mar-2021
237.938538
--
260050000
17-Mar-2021
244.084675
--
260050000
16-Mar-2021
243.901254
--
259350000
15-Mar-2021
243.328549
--
259600000
12-Mar-2021
240.97122
--
259100000
11-Mar-2021
242.407379
--
258900000
10-Mar-2021
237.346697
--
258800000
09-Mar-2021
237.602945
--
258300000
08-Mar-2021
230.108736
--
258150000
05-Mar-2021
235.098723
--
258150000
04-Mar-2021
231.589258
--
258450000
03-Mar-2021
235.810708
--
258700000
02-Mar-2021
242.317662
--
258700000
01-Mar-2021
245.632237
--
258800000
26-Feb-2021
239.316825
--
258800000
25-Feb-2021
238.440046
--
259500000
24-Feb-2021
246.104882
--
259500000
23-Feb-2021
244.370481
--
260000000
22-Feb-2021
244.988604
--
260200000
19-Feb-2021
250.429607
--
260500000
18-Feb-2021
251.849213
--
260600000
17-Feb-2021
252.811289
--
260600000
16-Feb-2021
253.592985
--
260500000
12-Feb-2021
254.698467
--
260650000
11-Feb-2021
253.44143
--
260250000
10-Feb-2021
252.4064
--
260150000
09-Feb-2021
252.771157
--
260150000
08-Feb-2021
252.857686
--
260300000
05-Feb-2021
251.542248
--
260750000
04-Feb-2021
250.464823
--
260850000
03-Feb-2021
247.828932
--
261050000
02-Feb-2021
248.315357
--
261900000
01-Feb-2021
244.554519
--
262300000
29-Jan-2021
239.398285
--
262750000
28-Jan-2021
244.342705
--
262950000
27-Jan-2021
242.627415
--
263200000
26-Jan-2021
249.068497
--
263200000
25-Jan-2021
249.415427
--
263300000
22-Jan-2021
247.709917
--
262700000
21-Jan-2021
247.772088
--
262350000
20-Jan-2021
246.42094
--
261950000
19-Jan-2021
241.137173
--
262250000
15-Jan-2021
238.411573
--
262600000
14-Jan-2021
239.666174
--
263300000
13-Jan-2021
241.911614
--
264200000
12-Jan-2021
240.814872
--
265100000
11-Jan-2021
241.230932
--
265500000
08-Jan-2021
244.162717
--
265700000
07-Jan-2021
241.81105
--
266550000
06-Jan-2021
236.351692
--
266850000
05-Jan-2021
238.979163
--
266850000
04-Jan-2021
237.508964
--
267150000
31-Dec-2020
241.213774
--
267300000
30-Dec-2020
240.553456
--
268850000
29-Dec-2020
240.675034
--
268850000
28-Dec-2020
241.26723
--
268850000
24-Dec-2020
239.155648
--
268850000
23-Dec-2020
238.204878
--
268500000
22-Dec-2020
239.617512
--
268500000
21-Dec-2020
238.580962
--
268300000
18-Dec-2020
239.07752
--
268150000
17-Dec-2020
239.040565
--
267850000
16-Dec-2020
236.825785
--
267550000
15-Dec-2020
235.471651
--
268000000
14-Dec-2020
232.881856
0.374225
268000000
11-Dec-2020
232.502726
--
267650000
10-Dec-2020
232.814271
--
267650000
09-Dec-2020
232.142617
--
267200000
08-Dec-2020
236.109223
--
267350000
07-Dec-2020
235.27065
--
267350000
04-Dec-2020
234.438591
--
267700000
03-Dec-2020
232.964372
--
267750000
02-Dec-2020
233.029099
--
269200000
01-Dec-2020
233.616746
--
268650000
30-Nov-2020
231.02264
--
268500000
27-Nov-2020
230.679425
--
268150000
25-Nov-2020
228.976357
--
267900000
24-Nov-2020
227.792472
--
267400000
23-Nov-2020
225.528295
--
267100000
20-Nov-2020
225.369201
--
267350000
19-Nov-2020
226.848086
--
267650000
18-Nov-2020
225.301303
--
267850000
17-Nov-2020
227.303858
--
268500000
16-Nov-2020
227.630269
--
267800000
13-Nov-2020
226.415225
--
268050000
12-Nov-2020
224.824479
--
268050000
11-Nov-2020
226.222372
--
267950000
10-Nov-2020
221.97719
--
266900000
09-Nov-2020
225.122246
--
267050000
06-Nov-2020
229.325313
--
266950000
05-Nov-2020
228.93715
--
266700000
04-Nov-2020
223.801406
--
266700000
03-Nov-2020
214.553163
--
266700000
02-Nov-2020
210.721439
--
266250000
30-Oct-2020
209.608657
--
267350000
29-Oct-2020
214.804949
--
267750000
28-Oct-2020
211.82878
--
267700000
27-Oct-2020
220.25879
--
267800000
26-Oct-2020
219.039028
--
268000000
23-Oct-2020
222.718919
--
268800000
22-Oct-2020
221.506602
--
268750000
21-Oct-2020
221.766338
--
268900000
20-Oct-2020
222.315956
--
268700000
19-Oct-2020
221.586196
--
268950000
16-Oct-2020
225.455494
--
268850000
15-Oct-2020
225.993691
--
268650000
14-Oct-2020
227.226564
--
268500000
13-Oct-2020
229.019082
--
268600000
12-Oct-2020
229.239593
--
268750000
09-Oct-2020
224.243819
--
268850000
08-Oct-2020
220.907772
--
269000000
07-Oct-2020
220.003849
--
269100000
06-Oct-2020
215.938857
--
268650000
05-Oct-2020
219.548525
--
268650000
02-Oct-2020
215.16144
--
268750000
01-Oct-2020
219.527584
--
268600000
30-Sept-2020
217.000247
--
268600000
29-Sept-2020
215.187091
--
268950000
28-Sept-2020
215.571656
--
268900000
25-Sept-2020
212.182375
--
269350000
24-Sept-2020
207.638765
--
269600000
23-Sept-2020
206.97441
0.432848
269650000
22-Sept-2020
213.240663
--
269650000
21-Sept-2020
209.830011
--
269850000
18-Sept-2020
209.680275
--
270250000
17-Sept-2020
211.939482
--
269500000
16-Sept-2020
214.634831
--
269800000
15-Sept-2020
217.556948
--
269800000
14-Sept-2020
215.010551
--
270150000
11-Sept-2020
211.469798
--
270150000
10-Sept-2020
212.506298
--
270250000
09-Sept-2020
216.691624
--
270250000
08-Sept-2020
210.691164
--
270800000
04-Sept-2020
219.116232
--
271600000
03-Sept-2020
222.454395
--
272200000
02-Sept-2020
233.912135
--
272250000
01-Sept-2020
231.390554
--
272400000
31-Aug-2020
228.214806
--
272050000
28-Aug-2020
226.843199
--
272100000
27-Aug-2020
225.511728
--
272250000
26-Aug-2020
225.941921
--
272350000
25-Aug-2020
221.216957
--
272750000
24-Aug-2020
219.597786
--
272750000
21-Aug-2020
218.595819
--
272750000
20-Aug-2020
217.35782
--
272450000
19-Aug-2020
214.904287
--
272700000
18-Aug-2020
215.94177
--
274150000
17-Aug-2020
214.273393
--
275650000
14-Aug-2020
212.144216
--
275750000
13-Aug-2020
212.49731
--
275400000
12-Aug-2020
211.441663
--
275850000
11-Aug-2020
207.056174
--
276150000
10-Aug-2020
210.190879
--
276250000
07-Aug-2020
211.335361
--
276800000
06-Aug-2020
213.421598
--
276700000
05-Aug-2020
211.363532
--
277250000
04-Aug-2020
210.081907
--
277350000
03-Aug-2020
209.61749
--
277450000
31-Jul-2020
206.913731
--
278200000
30-Jul-2020
203.68497
--
278600000
29-Jul-2020
203.036417
--
278700000
28-Jul-2020
200.260504
--
278700000
27-Jul-2020
202.359677
--
279400000
24-Jul-2020
199.354794
--
280700000
23-Jul-2020
200.391136
--
280900000
22-Jul-2020
205.048615
--
281400000
21-Jul-2020
203.864219
--
281550000
20-Jul-2020
205.683775
--
281850000
17-Jul-2020
200.777038
--
282350000
16-Jul-2020
200.050165
--
282600000
15-Jul-2020
201.478918
--
282100000
14-Jul-2020
200.623641
--
282150000
13-Jul-2020
198.346619
--
282000000
10-Jul-2020
202.46178
--
282000000
09-Jul-2020
201.751903
--
281700000
08-Jul-2020
200.926362
--
281050000
07-Jul-2020
198.243746
--
281400000
06-Jul-2020
199.720645
--
281550000
02-Jul-2020
195.633044
--
281600000
01-Jul-2020
194.653171
--
281900000
30-Jun-2020
192.166424
--
281700000
29-Jun-2020
188.544053
--
282200000
26-Jun-2020
186.607147
--
282200000
25-Jun-2020
191.195143
--
282400000
24-Jun-2020
188.947619
--
282500000
23-Jun-2020
193.599221
--
282650000
22-Jun-2020
192.318635
--
282650000
19-Jun-2020
190.173512
--
284100000
18-Jun-2020
190.686036
--
284250000
17-Jun-2020
190.275082
--
283950000
16-Jun-2020
190.053072
--
283050000
15-Jun-2020
186.284356
0.362173
283700000
12-Jun-2020
184.806051
--
283850000
11-Jun-2020
182.862004
--
283250000
10-Jun-2020
193.396036
--
283000000
09-Jun-2020
192.144507
--
283450000
08-Jun-2020
192.117946
--
283200000
05-Jun-2020
190.522952
--
283750000
04-Jun-2020
186.354977
--
283450000
03-Jun-2020
188.271217
--
284150000
02-Jun-2020
186.708074
--
284100000
01-Jun-2020
185.443849
--
284200000
29-May-2020
184.541855
--
284350000
28-May-2020
182.768139
--
284950000
27-May-2020
182.619214
--
285400000
26-May-2020
181.096147
--
285900000
22-May-2020
180.650668
--
285900000
21-May-2020
179.805104
--
285900000
20-May-2020
181.187623
--
287350000
19-May-2020
178.186435
--
287350000
18-May-2020
179.137926
--
287650000
15-May-2020
175.134385
--
287400000
14-May-2020
173.762694
--
287550000
13-May-2020
172.005523
--
287150000
12-May-2020
174.650481
--
286500000
11-May-2020
178.053956
--
286200000
08-May-2020
176.787151
--
286200000
07-May-2020
174.463887
--
286350000
06-May-2020
172.210002
--
286450000
05-May-2020
172.035389
--
286650000
04-May-2020
169.819679
--
287300000
01-May-2020
168.233459
--
287250000
30-Apr-2020
172.964305
--
289550000
29-Apr-2020
173.140998
--
290950000
28-Apr-2020
167.990994
--
291500000
27-Apr-2020
170.290558
--
290600000
24-Apr-2020
168.392445
--
290300000
23-Apr-2020
165.793447
--
291050000
22-Apr-2020
165.831264
--
290000000
21-Apr-2020
161.361829
--
289600000
20-Apr-2020
167.225788
--
289750000
17-Apr-2020
169.54433
--
288750000
16-Apr-2020
166.476092
--
288250000
15-Apr-2020
164.445101
--
287650000
14-Apr-2020
166.817679
--
286850000
13-Apr-2020
160.597611
--
287150000
09-Apr-2020
160.968296
--
285050000
08-Apr-2020
159.571375
--
285050000
07-Apr-2020
154.774296
--
284950000
06-Apr-2020
155.446766
--
285050000
03-Apr-2020
144.538699
--
285050000
02-Apr-2020
146.871678
--
284800000
01-Apr-2020
144.145889
--
284250000
31-Mar-2020
150.692143
--
281700000
30-Mar-2020
152.728893
--
281300000
27-Mar-2020
147.524385
--
280050000
26-Mar-2020
153.083349
--
278550000
25-Mar-2020
144.378188
0.425414
276900000
24-Mar-2020
143.768964
--
277700000
23-Mar-2020
131.757753
--
279000000
20-Mar-2020
134.230094
--
278100000
19-Mar-2020
140.078891
--
277950000
18-Mar-2020
138.384949
--
276800000
17-Mar-2020
144.932889
--
276800000
16-Mar-2020
137.336756
--
277000000
13-Mar-2020
156.672513
--
277450000
12-Mar-2020
143.651096
--
277500000
11-Mar-2020
158.150179
--
277600000
10-Mar-2020
165.886188
--
277600000
09-Mar-2020
157.533749
--
277650000
06-Mar-2020
169.203513
--
277400000
05-Mar-2020
171.89963
--
277400000
04-Mar-2020
177.69819
--
277400000
03-Mar-2020
170.428979
--
277250000
02-Mar-2020
175.568988
--
277250000
28-Feb-2020
167.650214
--
278300000
27-Feb-2020
167.931369
--
278300000
26-Feb-2020
175.845763
--
278500000
25-Feb-2020
175.86003
--
278500000
24-Feb-2020
181.26139
--
278500000
21-Feb-2020
188.152157
--
278500000
20-Feb-2020
191.107061
--
278300000
19-Feb-2020
192.258078
--
278300000
18-Feb-2020
190.987032
--
278200000
14-Feb-2020
191.028026
--
278200000
13-Feb-2020
190.246387
--
277950000
12-Feb-2020
190.492388
--
278000000
11-Feb-2020
188.804657
--
278250000
10-Feb-2020
188.746457
--
278400000
07-Feb-2020
186.710832
--
278850000
06-Feb-2020
187.563418
--
279100000
05-Feb-2020
186.424978
--
279100000
04-Feb-2020
185.61929
--
279300000
03-Feb-2020
182.062289
--
279600000
31-Jan-2020
179.931501
--
279200000
30-Jan-2020
183.158632
--
279450000
29-Jan-2020
182.757836
--
279500000
28-Jan-2020
182.376707
--
279500000
27-Jan-2020
180.117209
--
279750000
24-Jan-2020
183.24902
--
280000000
23-Jan-2020
184.952357
--
281100000
22-Jan-2020
184.613284
--
281100000
21-Jan-2020
184.458139
--
280750000
17-Jan-2020
184.614241
--
280050000
16-Jan-2020
183.82707
--
279700000
15-Jan-2020
182.095017
--
278450000
14-Jan-2020
181.470289
--
278450000
13-Jan-2020
182.067833
--
279450000
10-Jan-2020
180.466359
--
280300000
09-Jan-2020
180.789064
--
279950000
08-Jan-2020
179.191933
--
279750000
07-Jan-2020
177.854814
--
280300000
06-Jan-2020
178.230086
--
280300000
03-Jan-2020
177.172642
--
280400000
02-Jan-2020
178.312903
--
280950000
31-Dec-2019
176.030006
--
280900000
30-Dec-2019
175.605575
--
281050000
27-Dec-2019
176.827375
--
281650000
26-Dec-2019
176.834315
--
281950000
24-Dec-2019
175.566602
--
281950000
23-Dec-2019
175.619768
--
282200000
20-Dec-2019
175.272437
--
282300000
19-Dec-2019
174.474697
--
282300000
18-Dec-2019
173.368723
--
281800000
17-Dec-2019
173.259067
--
281750000
16-Dec-2019
173.325314
0.450199
282150000
13-Dec-2019
172.379723
--
281850000
12-Dec-2019
171.851596
--
281750000
11-Dec-2019
170.912637
--
281700000
10-Dec-2019
170.236485
--
281700000
09-Dec-2019
170.458674
--
281450000
06-Dec-2019
171.07588
--
281050000
05-Dec-2019
169.601942
--
281050000
04-Dec-2019
169.397799
--
280900000
03-Dec-2019
168.544173
--
281500000
02-Dec-2019
169.386181
--
281250000
29-Nov-2019
171.347582
--
281250000
27-Nov-2019
172.052612
--
280750000
26-Nov-2019
171.153956
--
280650000
25-Nov-2019
170.500227
--
280450000
22-Nov-2019
168.740236
--
280450000
21-Nov-2019
168.571669
--
280450000
20-Nov-2019
169.182475
--
280200000
19-Nov-2019
169.764939
--
280200000
18-Nov-2019
169.414049
--
280200000
15-Nov-2019
169.14262
--
280200000
14-Nov-2019
167.638137
--
280500000
13-Nov-2019
167.273688
--
280200000
12-Nov-2019
167.036128
--
280200000
11-Nov-2019
166.497105
--
280200000
08-Nov-2019
166.558643
--
280200000
07-Nov-2019
165.871435
--
280200000
06-Nov-2019
165.357251
--
280200000
05-Nov-2019
165.281485
--
280200000
04-Nov-2019
165.781947
--
280200000
01-Nov-2019
165.506745
--
279600000
31-Oct-2019
164.096218
--
278200000
30-Oct-2019
164.491796
--
278650000
29-Oct-2019
163.622707
--
278750000
28-Oct-2019
164.174204
--
278750000
25-Oct-2019
162.818312
--
278750000
24-Oct-2019
162.133554
--
278750000
23-Oct-2019
160.934826
--
278700000
22-Oct-2019
160.536443
--
278700000
21-Oct-2019
162.076288
--
278700000
18-Oct-2019
161.111402
--
278700000
17-Oct-2019
162.273557
--
278750000
16-Oct-2019
161.768043
--
279100000
15-Oct-2019
162.377468
--
279100000
14-Oct-2019
160.607025
--
279700000
11-Oct-2019
160.70181
--
279700000
10-Oct-2019
158.860676
--
279750000
09-Oct-2019
158.05547
--
279750000
08-Oct-2019
156.337482
--
279800000
07-Oct-2019
158.823435
--
279800000
04-Oct-2019
159.405934
--
279800000
03-Oct-2019
157.047651
--
280100000
02-Oct-2019
155.305408
--
280250000
01-Oct-2019
158.087725
--
280650000
30-Sept-2019
159.664296
--
281150000
27-Sept-2019
158.455713
--
281750000
26-Sept-2019
160.038874
--
281550000
25-Sept-2019
160.344035
--
281750000
24-Sept-2019
159.141511
0.429808
281650000
23-Sept-2019
161.284474
--
281650000
20-Sept-2019
161.36211
--
281650000
19-Sept-2019
162.511861
--
281350000
18-Sept-2019
162.222253
--
281550000
17-Sept-2019
162.202103
--
281550000
16-Sept-2019
161.301426
--
281600000
13-Sept-2019
161.805618
--
281600000
12-Sept-2019
162.265745
--
281600000
11-Sept-2019
161.603323
--
281650000
10-Sept-2019
160.412558
--
281600000
09-Sept-2019
161.20583
--
281600000
06-Sept-2019
162.538314
--
281600000
05-Sept-2019
162.719687
--
281600000
04-Sept-2019
160.279892
--
281600000
03-Sept-2019
158.57026
--
281600000
30-Aug-2019
160.102802
--
281600000
29-Aug-2019
160.297346
--
281900000
28-Aug-2019
158.090222
--
282200000
27-Aug-2019
157.438937
--
281750000
26-Aug-2019
157.778273
--
281750000
23-Aug-2019
155.861601
--
281750000
22-Aug-2019
160.143397
--
281600000
21-Aug-2019
160.48118
--
281600000
20-Aug-2019
158.843984
--
281550000
19-Aug-2019
159.786866
--
281550000
16-Aug-2019
157.816648
--
281550000
15-Aug-2019
155.553737
--
281550000
14-Aug-2019
155.176817
--
281550000
13-Aug-2019
159.915229
--
281550000
12-Aug-2019
157.137187
--
281550000
09-Aug-2019
158.944646
--
281550000
08-Aug-2019
160.078873
--
281550000
07-Aug-2019
156.636323
--
281300000
06-Aug-2019
155.963955
--
281500000
05-Aug-2019
153.545002
--
281500000
02-Aug-2019
158.791175
--
281500000
01-Aug-2019
160.492499
--
282650000
31-Jul-2019
161.365563
--
283550000
30-Jul-2019
163.15249
--
283700000
29-Jul-2019
163.701514
--
283700000
26-Jul-2019
164.186236
--
283700000
25-Jul-2019
162.549265
--
283700000
24-Jul-2019
163.681671
--
283700000
23-Jul-2019
162.780795
--
283800000
22-Jul-2019
161.871281
--
284150000
19-Jul-2019
161.010161
--
284450000
18-Jul-2019
162.221952
--
284450000
17-Jul-2019
161.908416
--
284150000
16-Jul-2019
162.645042
--
283850000
15-Jul-2019
163.288987
--
284200000
12-Jul-2019
162.995501
--
284200000
11-Jul-2019
162.231823
--
283600000
10-Jul-2019
161.855536
--
283700000
09-Jul-2019
160.846029
--
283700000
08-Jul-2019
160.188214
--
284050000
05-Jul-2019
161.127143
--
284050000
03-Jul-2019
161.417085
--
284600000
02-Jul-2019
160.057649
--
284950000
01-Jul-2019
159.323101
--
287350000
28-Jun-2019
157.840313
--
308200000
27-Jun-2019
157.19265
--
307950000
26-Jun-2019
156.415078
--
287150000
25-Jun-2019
156.277514
--
286850000
24-Jun-2019
158.537811
--
286300000
21-Jun-2019
158.947771
--
283200000
20-Jun-2019
159.332253
--
283200000
19-Jun-2019
157.810821
--
283050000
18-Jun-2019
157.171163
--
283050000
17-Jun-2019
155.536276
0.436768
282850000
14-Jun-2019
155.396733
--
282500000
13-Jun-2019
155.810019
--
282250000
12-Jun-2019
155.136651
--
282250000
11-Jun-2019
155.43874
--
282400000
10-Jun-2019
155.672755
--
282400000
07-Jun-2019
154.628554
--
282250000
06-Jun-2019
152.257737
--
282100000
05-Jun-2019
151.293743
--
282150000
04-Jun-2019
149.755499
--
282500000
03-Jun-2019
146.132916
--
282500000
31-May-2019
148.13416
--
282500000
30-May-2019
150.12551
--
282500000
29-May-2019
149.414555
--
281850000
28-May-2019
150.556243
--
281850000
24-May-2019
151.282695
--
281850000
23-May-2019
151.13177
--
281850000
22-May-2019
153.244437
--
281850000
21-May-2019
153.613277
--
281950000
20-May-2019
152.113
--
281950000
17-May-2019
153.699012
--
281950000
16-May-2019
154.87479
--
281950000
15-May-2019
153.341404
--
281850000
14-May-2019
151.762266
--
282150000
13-May-2019
150.267424
--
282050000
10-May-2019
154.823741
--
282250000
09-May-2019
154.453575
--
282250000
08-May-2019
154.940545
--
281950000
07-May-2019
154.978067
--
282300000
06-May-2019
157.923045
--
282850000
03-May-2019
158.564244
--
282850000
02-May-2019
156.784485
--
282850000
01-May-2019
157.054491
--
282950000
30-Apr-2019
158.146044
--
281700000
29-Apr-2019
158.694217
--
281950000
26-Apr-2019
158.555572
--
281950000
25-Apr-2019
157.657374
--
281950000
24-Apr-2019
157.591255
--
282000000
23-Apr-2019
157.950167
--
282000000
22-Apr-2019
156.092846
--
282000000
18-Apr-2019
155.729493
--
282900000
17-Apr-2019
155.334041
--
282900000
16-Apr-2019
155.725594
--
282950000
15-Apr-2019
155.875971
--
282950000
12-Apr-2019
155.796918
--
282950000
11-Apr-2019
154.919655
--
282950000
10-Apr-2019
155.017083
--
282950000
09-Apr-2019
154.30084
--
282250000
08-Apr-2019
155.110916
--
282250000
05-Apr-2019
154.886701
--
282250000
04-Apr-2019
154.099573
--
282250000
03-Apr-2019
154.058675
--
282350000
02-Apr-2019
153.471773
--
282350000
01-Apr-2019
153.113618
--
282350000
29-Mar-2019
151.336117
--
282350000
28-Mar-2019
150.054894
--
282350000
27-Mar-2019
149.314216
--
282350000
26-Mar-2019
150.09689
--
282350000
25-Mar-2019
149.352415
--
282350000
22-Mar-2019
149.345491
--
283400000
21-Mar-2019
152.620734
--
283250000
20-Mar-2019
150.506495
0.428921
283300000
19-Mar-2019
150.825054
--
283200000
18-Mar-2019
150.560919
--
283200000
15-Mar-2019
150.031456
--
283100000
14-Mar-2019
149.268017
--
283000000
13-Mar-2019
149.372048
--
283400000
12-Mar-2019
148.345986
--
283550000
11-Mar-2019
147.859141
--
283250000
08-Mar-2019
145.385898
--
284100000
07-Mar-2019
145.599347
--
284400000
06-Mar-2019
147.019248
--
284350000
05-Mar-2019
147.965195
--
284750000
04-Mar-2019
148.044723
--
284750000
01-Mar-2019
148.779031
--
284750000
28-Feb-2019
147.583205
--
284750000
27-Feb-2019
147.988771
--
284750000
26-Feb-2019
147.950521
--
284300000
25-Feb-2019
147.985664
--
284300000
22-Feb-2019
147.779626
--
284300000
21-Feb-2019
146.388734
--
284300000
20-Feb-2019
146.966769
--
284400000
19-Feb-2019
146.891336
--
284400000
15-Feb-2019
146.83756
--
284400000
14-Feb-2019
145.744256
--
284400000
13-Feb-2019
145.924707
--
284400000
12-Feb-2019
145.530992
--
284550000
11-Feb-2019
143.514901
--
284400000
08-Feb-2019
143.457821
--
284400000
07-Feb-2019
143.163834
--
284400000
06-Feb-2019
144.604294
--
285050000
05-Feb-2019
145.073658
--
284450000
04-Feb-2019
143.986287
--
284450000
01-Feb-2019
142.43178
--
284800000
31-Jan-2019
142.504469
--
286100000
30-Jan-2019
140.925702
--
286300000
29-Jan-2019
137.84618
--
286450000
28-Jan-2019
138.524142
--
289050000
25-Jan-2019
140.032077
--
289050000
24-Jan-2019
138.33567
--
288850000
23-Jan-2019
137.869652
--
288900000
22-Jan-2019
137.696784
--
290100000
18-Jan-2019
140.014488
--
290650000
17-Jan-2019
138.199454
--
291000000
16-Jan-2019
137.102735
--
291100000
15-Jan-2019
136.948023
--
291550000
14-Jan-2019
134.969693
--
293200000
11-Jan-2019
135.955832
--
295200000
10-Jan-2019
136.265889
--
295300000
09-Jan-2019
135.568068
--
295400000
08-Jan-2019
134.759551
--
294800000
07-Jan-2019
133.147236
--
295550000
04-Jan-2019
131.76381
--
295800000
03-Jan-2019
126.753338
--
295800000
02-Jan-2019
130.788677
--
295800000
31-Dec-2018
130.775967
--
295100000
28-Dec-2018
129.523698
0.024922
294800000
27-Dec-2018
129.69821
--
292850000
26-Dec-2018
128.65814
--
292400000
24-Dec-2018
121.69836
--
292400000
21-Dec-2018
124.717286
--
292700000
20-Dec-2018
128.099946
--
292100000
19-Dec-2018
130.392216
--
292050000
18-Dec-2018
132.820221
--
292450000
17-Dec-2018
132.11291
0.371038
292450000
14-Dec-2018
135.669226
--
291800000
13-Dec-2018
138.68367
--
291150000
12-Dec-2018
138.845399
--
290500000
11-Dec-2018
137.747177
--
288800000
10-Dec-2018
137.591801
--
289250000
07-Dec-2018
136.67051
--
290150000
06-Dec-2018
140.760422
--
290000000
04-Dec-2018
140.308224
--
291000000
03-Dec-2018
145.617362
--
290650000
30-Nov-2018
143.528477
--
290450000
29-Nov-2018
142.152425
--
290150000
28-Nov-2018
142.46419
--
289200000
27-Nov-2018
138.139662
--
289200000
26-Nov-2018
137.891014
--
289200000
23-Nov-2018
135.304019
--
289200000
21-Nov-2018
136.132843
--
287950000
20-Nov-2018
135.345015
--
286850000
19-Nov-2018
137.698952
--
286600000
16-Nov-2018
141.836572
--
286500000
15-Nov-2018
141.940377
--
286350000
14-Nov-2018
140.166533
--
286350000
13-Nov-2018
141.350006
--
286100000
12-Nov-2018
141.465553
--
286100000
09-Nov-2018
145.122523
--
286150000
08-Nov-2018
146.967996
--
286100000
07-Nov-2018
147.476301
--
285800000
06-Nov-2018
143.541944
--
285750000
05-Nov-2018
142.602931
--
285750000
02-Nov-2018
142.687906
--
285750000
01-Nov-2018
144.029589
--
285750000
31-Oct-2018
142.027587
--
285600000
30-Oct-2018
139.525056
--
285600000
29-Oct-2018
137.41112
--
285600000
26-Oct-2018
139.539987
--
284650000
25-Oct-2018
142.460179
--
284650000
24-Oct-2018
138.995303
--
284600000
23-Oct-2018
144.468426
--
284850000
22-Oct-2018
145.262771
--
284900000
19-Oct-2018
145.182183
--
284900000
18-Oct-2018
145.686025
--
284900000
17-Oct-2018
148.528614
--
284600000
16-Oct-2018
148.964777
--
284600000
15-Oct-2018
145.023457
--
284800000
12-Oct-2018
146.261513
--
284800000
11-Oct-2018
143.085376
--
284800000
10-Oct-2018
145.320352
--
284550000
09-Oct-2018
151.396959
--
284550000
08-Oct-2018
151.433064
--
284550000
05-Oct-2018
152.302443
--
284650000
04-Oct-2018
153.573677
--
284650000
03-Oct-2018
155.98565
--
284850000
02-Oct-2018
155.794106
--
285300000
01-Oct-2018
156.371977
--
285300000
28-Sept-2018
155.981645
--
285500000
27-Sept-2018
156.006499
--
285550000
26-Sept-2018
155.135484
0.435909
285550000
25-Sept-2018
155.756745
--
285800000
24-Sept-2018
155.460209
--
285850000
21-Sept-2018
155.418278
--
286450000
20-Sept-2018
155.820056
--
286500000
19-Sept-2018
154.567286
--
286850000
18-Sept-2018
154.783776
--
286850000
17-Sept-2018
153.751303
--
286950000
14-Sept-2018
155.511546
--
290800000
13-Sept-2018
155.556219
--
290800000
12-Sept-2018
154.49731
--
291000000
11-Sept-2018
154.523539
--
290900000
10-Sept-2018
153.466294
--
290900000
07-Sept-2018
153.125726
--
289500000
06-Sept-2018
153.435259
--
289650000
05-Sept-2018
153.978426
--
290050000
04-Sept-2018
155.473369
--
289700000
31-Aug-2018
155.567864
--
289700000
30-Aug-2018
155.328227
--
289750000
29-Aug-2018
155.786126
--
290100000
28-Aug-2018
154.456161
--
290200000
27-Aug-2018
154.295773
--
290200000
24-Aug-2018
152.990136
--
290250000
23-Aug-2018
151.743794
--
290250000
22-Aug-2018
151.772127
--
290250000
21-Aug-2018
151.457409
--
290650000
20-Aug-2018
151.100259
--
290600000
17-Aug-2018
150.824723
--
290850000
16-Aug-2018
150.52137
--
291050000
15-Aug-2018
149.76793
--
291050000
14-Aug-2018
151.084766
--
290850000
13-Aug-2018
150.063224
--
290850000
10-Aug-2018
150.392529
--
290850000
09-Aug-2018
151.329907
--
291050000
08-Aug-2018
151.289903
--
291150000
07-Aug-2018
151.261526
--
290450000
06-Aug-2018
150.726682
--
290600000
03-Aug-2018
149.931711
--
290800000
02-Aug-2018
149.626618
--
290800000
01-Aug-2018
148.052953
--
290800000
31-Jul-2018
147.538188
--
291150000
30-Jul-2018
146.502491
--
290800000
27-Jul-2018
148.635926
--
294500000
26-Jul-2018
150.374401
--
294500000
25-Jul-2018
151.826926
--
294800000
24-Jul-2018
149.918869
--
294800000
23-Jul-2018
149.491157
--
294800000
20-Jul-2018
149.408579
--
294000000
19-Jul-2018
149.431247
--
294000000
18-Jul-2018
149.988886
--
294000000
17-Jul-2018
149.791085
--
294150000
16-Jul-2018
148.832274
--
294150000
13-Jul-2018
149.318931
--
294150000
12-Jul-2018
148.976058
--
294150000
11-Jul-2018
147.107682
--
294050000
10-Jul-2018
147.859723
--
294050000
09-Jul-2018
147.458749
--
294050000
06-Jul-2018
146.090243
--
294050000
05-Jul-2018
144.519904
--
294000000
03-Jul-2018
143.050345
0.427596
294000000
02-Jul-2018
144.61345
--
294000000
29-Jun-2018
143.776945
--
294000000
28-Jun-2018
143.562934
--
294000000
27-Jun-2018
142.375062
--
294300000
26-Jun-2018
144.138601
--
294300000
25-Jun-2018
143.613852
--
299200000
22-Jun-2018
146.289255
--
324200000
21-Jun-2018
146.444872
--
323900000
20-Jun-2018
147.489206
--
299300000
19-Jun-2018
146.946176
--
299300000
18-Jun-2018
147.795473
--
298900000
15-Jun-2018
147.878474
--
295900000
14-Jun-2018
147.967851
--
295900000
13-Jun-2018
147.107055
--
295350000
12-Jun-2018
147.645948
--
295350000
11-Jun-2018
147.014878
--
295400000
08-Jun-2018
146.809333
--
294950000
07-Jun-2018
146.308604
--
294100000
06-Jun-2018
146.943192
--
295000000
05-Jun-2018
145.743914
--
294700000
04-Jun-2018
145.290421
--
294700000
01-Jun-2018
144.219549
--
294050000
31-May-2018
142.423997
--
294050000
30-May-2018
143.157313
--
293800000
29-May-2018
141.651484
--
292550000
25-May-2018
142.729758
--
292550000
24-May-2018
142.7989
--
292800000
23-May-2018
142.787922
--
293700000
22-May-2018
141.912215
--
293650000
21-May-2018
142.617588
--
293650000
18-May-2018
141.579471
--
293650000
17-May-2018
141.583864
--
293650000
16-May-2018
141.74762
--
293650000
15-May-2018
141.084274
--
293650000
14-May-2018
142.250737
--
293650000
11-May-2018
142.218192
--
293300000
10-May-2018
141.987866
--
293300000
09-May-2018
140.715983
--
293300000
08-May-2018
139.399891
--
292650000
07-May-2018
139.383862
--
292350000
04-May-2018
138.646558
--
292500000
03-May-2018
136.633568
--
292400000
02-May-2018
136.587572
--
292600000
01-May-2018
137.303852
--
293400000
30-Apr-2018
136.472343
--
293400000
27-Apr-2018
137.368512
--
293450000
26-Apr-2018
137.204814
--
293450000
25-Apr-2018
135.030529
--
293200000
24-Apr-2018
134.889879
--
293200000
23-Apr-2018
137.516563
--
293050000
20-Apr-2018
137.648411
--
293000000
19-Apr-2018
139.18548
--
293000000
18-Apr-2018
140.32822
--
293000000
17-Apr-2018
140.130248
--
293000000
16-Apr-2018
137.935944
--
293400000
13-Apr-2018
136.781438
--
293400000
12-Apr-2018
137.20164
--
293400000
11-Apr-2018
136.027441
--
293400000
10-Apr-2018
136.759067
--
293400000
09-Apr-2018
134.326524
--
293400000
06-Apr-2018
133.927903
--
293600000
05-Apr-2018
137.068241
--
293800000
04-Apr-2018
136.158717
--
293900000
03-Apr-2018
134.376175
--
293900000
02-Apr-2018
132.869165
--
293900000
29-Mar-2018
136.018216
--
293000000
28-Mar-2018
133.974331
--
292300000
27-Mar-2018
134.672712
--
291850000
26-Mar-2018
137.891517
--
292800000
23-Mar-2018
133.933518
--
293100000
22-Mar-2018
136.797695
0.401459
293450000
21-Mar-2018
140.890514
--
293050000
20-Mar-2018
141.453504
--
292750000
19-Mar-2018
140.911119
--
292350000
16-Mar-2018
143.160408
--
292100000
15-Mar-2018
143.07979
--
291850000
14-Mar-2018
143.155105
--
291600000
13-Mar-2018
143.674465
--
291100000
12-Mar-2018
144.680752
--
290850000
09-Mar-2018
144.676383
--
290600000
08-Mar-2018
142.206491
--
290600000
07-Mar-2018
141.453973
--
290400000
06-Mar-2018
141.22696
--
290400000
05-Mar-2018
140.670699
--
290350000
02-Mar-2018
139.212933
--
290250000
01-Mar-2018
138.376762
--
290250000
28-Feb-2018
140.283562
--
290000000
27-Feb-2018
141.529875
--
289700000
26-Feb-2018
143.3898
--
289700000
23-Feb-2018
141.812771
--
289700000
22-Feb-2018
139.582955
--
289700000
21-Feb-2018
139.313063
--
289700000
20-Feb-2018
139.868142
--
290100000
16-Feb-2018
140.26236
--
290100000
15-Feb-2018
140.400859
--
290100000
14-Feb-2018
138.420264
--
289550000
13-Feb-2018
136.373036
--
288850000
12-Feb-2018
135.895629
--
288850000
09-Feb-2018
133.876071
--
288750000
08-Feb-2018
131.684494
--
288750000
07-Feb-2018
137.137123
--
288300000
06-Feb-2018
138.075434
--
288600000
05-Feb-2018
135.275917
--
288500000
02-Feb-2018
140.712451
--
290150000
01-Feb-2018
143.616261
--
290550000
31-Jan-2018
144.085376
--
290550000
30-Jan-2018
143.784911
--
290800000
29-Jan-2018
145.142072
--
290900000
26-Jan-2018
146.185004
--
291000000
25-Jan-2018
144.372393
--
291000000
24-Jan-2018
144.234505
--
291900000
23-Jan-2018
144.645162
--
293050000
22-Jan-2018
143.988825
--
293600000
19-Jan-2018
142.887727
--
294300000
18-Jan-2018
142.130419
--
294350000
17-Jan-2018
142.179768
--
294900000
16-Jan-2018
140.659769
--
295800000
12-Jan-2018
141.257046
--
297250000
11-Jan-2018
140.316862
--
297550000
10-Jan-2018
139.313364
--
298050000
09-Jan-2018
139.629693
--
298350000
08-Jan-2018
139.363463
--
298450000
05-Jan-2018
139.029644
--
298600000
04-Jan-2018
137.70769
--
298650000
03-Jan-2018
137.153678
--
299550000
02-Jan-2018
135.996881
--
299450000
29-Dec-2017
134.582759
--
299450000
28-Dec-2017
135.330906
--
299450000
27-Dec-2017
135.104966
--
299450000
26-Dec-2017
134.873558
--
299400000
22-Dec-2017
135.123166
--
298950000
21-Dec-2017
135.198535
0.356699
298950000
20-Dec-2017
135.602534
--
298650000
19-Dec-2017
135.766884
--
298850000
18-Dec-2017
136.17931
--
298850000
15-Dec-2017
135.417067
--
298800000
14-Dec-2017
134.128912
--
298550000
13-Dec-2017
134.516947
--
298450000
12-Dec-2017
134.259996
--
298450000
11-Dec-2017
134.325208
--
298950000
08-Dec-2017
133.862667
--
298600000
07-Dec-2017
133.184527
--
298900000
06-Dec-2017
132.517735
--
298900000
05-Dec-2017
132.265765
--
298900000
04-Dec-2017
132.414855
--
298900000
01-Dec-2017
133.350275
--
298900000
30-Nov-2017
133.912993
--
298850000
29-Nov-2017
132.54896
--
298450000
28-Nov-2017
133.655207
--
298450000
27-Nov-2017
132.861569
--
298450000
24-Nov-2017
132.803665
--
298450000
22-Nov-2017
132.32096
--
298450000
21-Nov-2017
132.434619
--
298500000
20-Nov-2017
131.212817
--
298550000
17-Nov-2017
130.956069
--
298550000
16-Nov-2017
131.337759
--
298550000
15-Nov-2017
129.989417
--
298550000
14-Nov-2017
130.850523
--
298750000
13-Nov-2017
130.996016
--
298750000
10-Nov-2017
130.844654
--
298750000
09-Nov-2017
130.762094
--
298400000
08-Nov-2017
131.41982
--
298700000
07-Nov-2017
130.993469
--
298400000
06-Nov-2017
130.921826
--
298400000
03-Nov-2017
130.705792
--
298550000
02-Nov-2017
129.959515
--
298700000
01-Nov-2017
129.926351
--
298300000
31-Oct-2017
129.982619
--
298500000
30-Oct-2017
129.688761
--
298500000
27-Oct-2017
129.850694
--
298050000
26-Oct-2017
127.870558
--
298050000
25-Oct-2017
127.696351
--
298050000
24-Oct-2017
128.235254
--
297850000
23-Oct-2017
127.998237
--
297850000
20-Oct-2017
128.663656
--
298100000
19-Oct-2017
128.054574
--
298100000
18-Oct-2017
128.122445
--
298000000
17-Oct-2017
128.038615
--
297650000
16-Oct-2017
127.890238
--
297650000
13-Oct-2017
127.644302
--
297650000
12-Oct-2017
127.423007
--
297750000
11-Oct-2017
127.332391
--
297350000
10-Oct-2017
126.889473
--
297350000
09-Oct-2017
126.795122
--
297350000
06-Oct-2017
126.896675
--
297350000
05-Oct-2017
126.781656
--
297350000
04-Oct-2017
125.936848
--
296900000
03-Oct-2017
125.717007
--
296900000
02-Oct-2017
125.431584
--
296900000
29-Sept-2017
125.158305
--
296650000
28-Sept-2017
124.508918
--
294450000
27-Sept-2017
124.286553
--
293500000
26-Sept-2017
123.52626
0.364587
293500000
25-Sept-2017
123.778035
--
293500000
22-Sept-2017
124.68303
--
293500000
21-Sept-2017
124.603064
--
293500000
20-Sept-2017
125.130192
--
293150000
19-Sept-2017
125.110226
--
292950000
18-Sept-2017
125.012118
--
294050000
15-Sept-2017
124.940552
--
294100000
14-Sept-2017
124.666432
--
294100000
13-Sept-2017
124.945983
--
294050000
12-Sept-2017
124.987613
--
296400000
11-Sept-2017
124.770934
--
296400000
08-Sept-2017
123.549631
--
295700000
07-Sept-2017
123.893692
--
295700000
06-Sept-2017
123.48753
--
295500000
05-Sept-2017
123.250044
--
295500000
01-Sept-2017
124.036274
--
295350000
31-Aug-2017
123.919163
--
295350000
30-Aug-2017
122.971781
--
294700000
29-Aug-2017
122.016112
--
294750000
28-Aug-2017
121.709495
--
294750000
25-Aug-2017
121.44739
--
294850000
24-Aug-2017
121.406577
--
294850000
23-Aug-2017
121.6323
--
294850000
22-Aug-2017
122.175367
--
294900000
21-Aug-2017
120.662904
--
295050000
18-Aug-2017
120.534586
--
295200000
17-Aug-2017
120.733231
--
295200000
16-Aug-2017
122.707841
--
295200000
15-Aug-2017
122.336769
--
295200000
14-Aug-2017
122.348065
--
295250000
11-Aug-2017
120.905675
--
295450000
10-Aug-2017
120.301104
--
295750000
09-Aug-2017
122.32082
--
295750000
08-Aug-2017
122.37204
--
296450000
07-Aug-2017
122.67777
--
295750000
04-Aug-2017
122.210775
--
295850000
03-Aug-2017
121.9573
--
295850000
02-Aug-2017
122.181006
--
295850000
01-Aug-2017
121.98452
--
295850000
31-Jul-2017
121.710344
--
295850000
28-Jul-2017
122.124031
--
296250000
27-Jul-2017
122.364235
--
296450000
26-Jul-2017
122.853855
--
296500000
25-Jul-2017
122.581583
--
297000000
24-Jul-2017
122.554664
--
297900000
21-Jul-2017
122.457368
--
297900000
20-Jul-2017
122.38446
--
297450000
19-Jul-2017
122.385312
--
297450000
18-Jul-2017
121.681285
--
297450000
17-Jul-2017
121.339362
--
297950000
14-Jul-2017
121.346845
--
297700000
13-Jul-2017
120.618778
--
297450000
12-Jul-2017
120.448159
--
297400000
11-Jul-2017
119.295293
--
297400000
10-Jul-2017
119.223865
--
297400000
07-Jul-2017
118.877416
--
297150000
06-Jul-2017
117.75185
0.424597
297150000
05-Jul-2017
119.198741
--
297200000
03-Jul-2017
118.655744
--
297200000
30-Jun-2017
119.008169
--
297300000
29-Jun-2017
118.76509
--
297450000
28-Jun-2017
120.360372
--
299200000
27-Jun-2017
119.092569
--
299200000
26-Jun-2017
120.538061
--
299750000
23-Jun-2017
120.799041
--
301400000
22-Jun-2017
120.455455
--
304500000
21-Jun-2017
120.436258
--
304500000
20-Jun-2017
119.986407
--
304500000
19-Jun-2017
120.781973
--
304400000
16-Jun-2017
119.464943
--
304400000
15-Jun-2017
119.637561
--
303550000
14-Jun-2017
119.97897
--
303550000
13-Jun-2017
119.99385
--
303300000
12-Jun-2017
119.166094
--
302900000
09-Jun-2017
119.578345
--
303000000
08-Jun-2017
120.727782
--
302000000
07-Jun-2017
120.818358
--
301900000
06-Jun-2017
120.496226
--
301500000
05-Jun-2017
120.95899
--
301700000
02-Jun-2017
121.135616
--
301700000
01-Jun-2017
120.24164
--
301700000
31-May-2017
119.343235
--
301700000
30-May-2017
119.259321
--
301500000
26-May-2017
119.246906
--
301350000
25-May-2017
119.162193
--
301400000
24-May-2017
118.288131
--
301400000
23-May-2017
117.768211
--
301250000
22-May-2017
117.766902
--
301250000
19-May-2017
117.000538
--
300900000
18-May-2017
116.330045
--
301100000
17-May-2017
115.671078
--
301100000
16-May-2017
117.863669
--
300850000
15-May-2017
117.843574
--
300850000
12-May-2017
117.390563
--
302500000
11-May-2017
117.405919
--
302500000
10-May-2017
117.58644
--
302550000
09-May-2017
117.546898
--
303900000
08-May-2017
117.360536
--
304050000
05-May-2017
117.35256
--
304050000
04-May-2017
116.88411
--
303850000
03-May-2017
116.614813
--
303850000
02-May-2017
117.002342
--
303900000
01-May-2017
116.736387
--
303900000
28-Apr-2017
116.342046
--
303900000
27-Apr-2017
116.342059
--
303900000
26-Apr-2017
115.915518
--
303900000
25-Apr-2017
115.897303
--
303900000
24-Apr-2017
115.221031
--
304000000
21-Apr-2017
114.041107
--
304000000
20-Apr-2017
114.192466
--
304000000
19-Apr-2017
113.303567
--
304450000
18-Apr-2017
113.22499
--
304550000
17-Apr-2017
113.408882
--
304400000
13-Apr-2017
112.446565
--
303700000
12-Apr-2017
112.96516
--
303700000
11-Apr-2017
113.38685
--
303450000
10-Apr-2017
113.51385
--
302400000
07-Apr-2017
113.415417
--
301200000
06-Apr-2017
113.429031
--
301500000
05-Apr-2017
113.201797
--
301500000
04-Apr-2017
113.530401
--
301550000
03-Apr-2017
113.57325
--
301550000
31-Mar-2017
113.760562
--
301350000
30-Mar-2017
113.862343
--
301350000
29-Mar-2017
113.727296
--
300850000
28-Mar-2017
113.461643
--
300850000
27-Mar-2017
112.776658
--
300750000
24-Mar-2017
112.724192
0.330593
300600000
23-Mar-2017
113.062082
--
300350000
22-Mar-2017
113.259426
--
300350000
21-Mar-2017
112.849312
--
300000000
20-Mar-2017
114.20662
--
300000000
17-Mar-2017
114.303088
--
299650000
16-Mar-2017
114.28782
--
299650000
15-Mar-2017
114.448228
--
299150000
14-Mar-2017
113.538272
--
298650000
13-Mar-2017
113.876931
--
298650000
10-Mar-2017
113.695771
--
298450000
09-Mar-2017
113.26526
--
298450000
08-Mar-2017
113.252848
--
298200000
07-Mar-2017
113.134824
--
297300000
06-Mar-2017
113.40674
--
297000000
03-Mar-2017
113.775327
--
297350000
02-Mar-2017
113.663986
--
297150000
01-Mar-2017
114.206765
--
297150000
28-Feb-2017
112.81048
--
297350000
27-Feb-2017
113.230979
--
297200000
24-Feb-2017
113.081647
--
297200000
23-Feb-2017
112.689336
--
297200000
22-Feb-2017
112.863751
--
297350000
21-Feb-2017
112.850037
--
297350000
17-Feb-2017
112.266343
--
297600000
16-Feb-2017
111.990232
--
297650000
15-Feb-2017
112.067902
--
297450000
14-Feb-2017
111.467907
--
297550000
13-Feb-2017
111.067647
--
297250000
10-Feb-2017
110.574992
--
297100000
09-Feb-2017
110.229987
--
297100000
08-Feb-2017
109.61938
--
296800000
07-Feb-2017
109.36206
--
296800000
06-Feb-2017
109.088845
--
295200000
03-Feb-2017
109.19975
--
295050000
02-Feb-2017
108.583734
--
295150000
01-Feb-2017
108.607539
--
295200000
31-Jan-2017
108.327239
--
295250000
30-Jan-2017
108.469231
--
295450000
27-Jan-2017
109.049764
--
295100000
26-Jan-2017
108.982148
--
295200000
25-Jan-2017
109.096229
--
294300000
24-Jan-2017
108.310628
--
294450000
23-Jan-2017
107.650426
--
294900000
20-Jan-2017
107.626204
--
296900000
19-Jan-2017
107.429043
--
298400000
18-Jan-2017
107.766124
--
298450000
17-Jan-2017
107.536176
--
299650000
13-Jan-2017
107.687191
--
300200000
12-Jan-2017
107.397075
--
300200000
11-Jan-2017
107.520438
--
303700000
10-Jan-2017
107.392092
--
305050000
09-Jan-2017
107.307842
--
305800000
06-Jan-2017
107.346547
--
307500000
05-Jan-2017
106.693716
--
308150000
04-Jan-2017
106.534832
--
308200000
03-Jan-2017
105.698508
--
309000000
30-Dec-2016
104.815818
--
309000000
29-Dec-2016
105.530804
--
308600000
28-Dec-2016
105.507016
--
308600000
27-Dec-2016
106.319482
--
308200000
23-Dec-2016
105.996531
--
307950000
22-Dec-2016
105.809374
0.422783
307650000
21-Dec-2016
106.600137
--
307400000
20-Dec-2016
106.843425
--
306750000
19-Dec-2016
106.496669
--
307150000
16-Dec-2016
106.208733
--
306850000
15-Dec-2016
106.390009
--
304450000
14-Dec-2016
106.098034
--
304100000
13-Dec-2016
106.686377
--
303700000
12-Dec-2016
105.873558
--
303300000
09-Dec-2016
106.229622
--
302400000
08-Dec-2016
105.565815
--
302050000
07-Dec-2016
105.402323
--
301800000
06-Dec-2016
104.131929
--
301100000
05-Dec-2016
103.826733
--
300250000
02-Dec-2016
103.13052
--
298900000
01-Dec-2016
103.004806
--
299850000
30-Nov-2016
103.961147
--
299300000
29-Nov-2016
104.979398
--
299250000
28-Nov-2016
104.626953
--
299000000
25-Nov-2016
105.114315
--
298750000
23-Nov-2016
104.712056
--
298600000
22-Nov-2016
104.783518
--
298600000
21-Nov-2016
104.491354
--
298150000
18-Nov-2016
103.665176
--
297250000
17-Nov-2016
104.018829
--
296350000
16-Nov-2016
103.277035
--
296150000
15-Nov-2016
102.970148
--
295700000
14-Nov-2016
102.206162
--
295400000
11-Nov-2016
102.680669
--
293800000
10-Nov-2016
102.664334
--
293600000
09-Nov-2016
103.15644
--
292750000
08-Nov-2016
102.39885
--
292750000
07-Nov-2016
101.936642
--
292900000
04-Nov-2016
99.673446
--
293100000
03-Nov-2016
99.723553
--
293100000
02-Nov-2016
100.376627
--
293150000
01-Nov-2016
100.998062
--
293350000
31-Oct-2016
101.757437
--
293350000
28-Oct-2016
101.814253
--
293350000
27-Oct-2016
102.203612
--
293350000
26-Oct-2016
102.674822
--
293350000
25-Oct-2016
103.161103
--
292500000
24-Oct-2016
103.838568
--
292500000
21-Oct-2016
103.092154
--
292500000
20-Oct-2016
102.766242
--
292500000
19-Oct-2016
102.928182
--
292450000
18-Oct-2016
102.746312
--
292450000
17-Oct-2016
102.023639
--
292450000
14-Oct-2016
102.362215
--
292650000
13-Oct-2016
102.35486
--
292250000
12-Oct-2016
102.637294
--
292250000
11-Oct-2016
102.439104
--
292150000
10-Oct-2016
103.743042
--
291950000
07-Oct-2016
103.291895
--
292200000
06-Oct-2016
103.748209
--
292200000
05-Oct-2016
103.714394
--
292200000
04-Oct-2016
103.496943
--
292150000
03-Oct-2016
103.950093
--
291950000
30-Sept-2016
104.218111
--
291950000
29-Sept-2016
103.522845
--
291950000
28-Sept-2016
104.468771
--
291800000
27-Sept-2016
104.274151
--
291600000
26-Sept-2016
103.47189
0.319616
291400000
23-Sept-2016
104.59086
--
291400000
22-Sept-2016
105.157438
--
291400000
21-Sept-2016
104.378632
--
291750000
20-Sept-2016
103.333059
--
291300000
19-Sept-2016
103.193282
--
291100000
16-Sept-2016
103.269163
--
291100000
15-Sept-2016
103.543268
--
290850000
14-Sept-2016
102.421236
--
290850000
13-Sept-2016
102.240516
--
291400000
12-Sept-2016
103.476722
--
291400000
09-Sept-2016
101.982039
--
291400000
08-Sept-2016
104.574538
--
291450000
07-Sept-2016
105.123228
--
291300000
06-Sept-2016
105.081723
--
291400000
02-Sept-2016
104.762182
--
291400000
01-Sept-2016
104.334156
--
291300000
31-Aug-2016
104.173354
--
290750000
30-Aug-2016
104.392835
--
291150000
29-Aug-2016
104.759821
--
291150000
26-Aug-2016
104.420397
--
291000000
25-Aug-2016
104.542064
--
290700000
24-Aug-2016
104.767169
--
290700000
23-Aug-2016
105.452981
--
290200000
22-Aug-2016
105.210054
--
290550000
19-Aug-2016
105.11404
--
290550000
18-Aug-2016
105.108332
--
290550000
17-Aug-2016
105.016662
--
290550000
16-Aug-2016
104.93888
--
290050000
15-Aug-2016
105.671205
--
290050000
12-Aug-2016
105.36514
--
290050000
11-Aug-2016
105.453585
--
289650000
10-Aug-2016
104.994057
--
289650000
09-Aug-2016
105.124706
--
289200000
08-Aug-2016
104.962066
--
289200000
05-Aug-2016
105.21888
--
291550000
04-Aug-2016
104.624204
--
291550000
03-Aug-2016
104.501318
--
291550000
02-Aug-2016
104.262084
--
291100000
01-Aug-2016
104.966656
--
290750000
29-Jul-2016
104.704277
--
289850000
28-Jul-2016
104.555994
--
289850000
27-Jul-2016
104.210508
--
289850000
26-Jul-2016
104.10857
--
290100000
25-Jul-2016
104.1564
--
290100000
22-Jul-2016
104.324671
--
289650000
21-Jul-2016
103.869993
--
289650000
20-Jul-2016
104.244169
--
289200000
19-Jul-2016
103.516163
--
289850000
18-Jul-2016
103.647563
--
290350000
15-Jul-2016
103.341396
--
291300000
14-Jul-2016
103.465509
--
291050000
13-Jul-2016
102.972552
--
290550000
12-Jul-2016
103.093975
--
291750000
11-Jul-2016
102.567653
--
291750000
08-Jul-2016
102.197634
--
291200000
07-Jul-2016
100.685669
--
291200000
06-Jul-2016
100.524487
0.39498
291450000
05-Jul-2016
100.319322
--
291450000
01-Jul-2016
100.766711
--
291700000
30-Jun-2016
100.39284
--
292150000
29-Jun-2016
99.243992
--
293550000
28-Jun-2016
97.651248
--
292600000
27-Jun-2016
95.920498
--
292200000
24-Jun-2016
97.632679
--
292700000
23-Jun-2016
101.110239
--
292150000
22-Jun-2016
99.916475
--
292150000
21-Jun-2016
100.086486
--
292150000
20-Jun-2016
99.984299
--
291700000
17-Jun-2016
99.353749
--
292700000
16-Jun-2016
99.967312
--
292850000
15-Jun-2016
99.699976
--
292850000
14-Jun-2016
99.811842
--
292850000
13-Jun-2016
99.877553
--
292850000
10-Jun-2016
100.707796
--
292650000
09-Jun-2016
101.689021
--
292650000
08-Jun-2016
101.832733
--
292650000
07-Jun-2016
101.467775
--
292650000
06-Jun-2016
101.455669
--
292650000
03-Jun-2016
101.090073
--
292300000
02-Jun-2016
101.353768
--
292300000
01-Jun-2016
100.965202
--
291750000
31-May-2016
100.807294
--
291750000
27-May-2016
100.833642
--
291150000
26-May-2016
100.356717
--
290950000
25-May-2016
100.267532
--
290300000
24-May-2016
99.755482
--
290300000
23-May-2016
98.266977
--
290300000
20-May-2016
98.452299
--
290450000
19-May-2016
97.787896
--
290750000
18-May-2016
98.283387
--
291050000
17-May-2016
98.356248
--
291500000
16-May-2016
99.424079
--
291600000
13-May-2016
98.403577
--
291600000
12-May-2016
99.090853
--
290750000
11-May-2016
99.212153
--
290750000
10-May-2016
100.408694
--
290750000
09-May-2016
99.203331
--
290750000
06-May-2016
98.86715
--
290800000
05-May-2016
98.485142
--
292350000
04-May-2016
98.516811
--
292700000
03-May-2016
99.015506
--
293700000
02-May-2016
99.759584
--
293900000
29-Apr-2016
98.901335
--
293600000
28-Apr-2016
99.359844
--
293750000
27-Apr-2016
100.292499
--
293950000
26-Apr-2016
100.531602
--
294150000
25-Apr-2016
100.547927
--
294150000
22-Apr-2016
100.625512
--
295600000
21-Apr-2016
100.979501
--
295600000
20-Apr-2016
101.326459
--
295600000
19-Apr-2016
101.364914
--
295800000
18-Apr-2016
101.524938
--
295800000
15-Apr-2016
100.97477
--
295800000
14-Apr-2016
100.930436
--
295800000
13-Apr-2016
100.964597
--
296000000
12-Apr-2016
99.95671
--
296250000
11-Apr-2016
99.156283
--
296400000
08-Apr-2016
99.57907
--
296500000
07-Apr-2016
99.490182
--
296700000
06-Apr-2016
100.747909
--
296700000
05-Apr-2016
99.498447
--
296700000
04-Apr-2016
100.392507
--
296700000
01-Apr-2016
100.626157
--
297300000
31-Mar-2016
99.822701
--
297300000
30-Mar-2016
99.918972
--
297100000
29-Mar-2016
99.495349
--
297300000
28-Mar-2016
98.301557
--
297300000
24-Mar-2016
98.229051
--
297300000
23-Mar-2016
98.210881
0.364787
297300000
22-Mar-2016
99.205306
--
297300000
21-Mar-2016
99.139417
--
297300000
18-Mar-2016
98.939546
--
297650000
17-Mar-2016
98.514579
--
297650000
16-Mar-2016
98.109639
--
297650000
15-Mar-2016
97.442772
--
297650000
14-Mar-2016
97.650045
--
297650000
11-Mar-2016
97.619586
--
297650000
10-Mar-2016
96.055459
--
297750000
09-Mar-2016
96.098263
--
298050000
08-Mar-2016
95.682204
--
298200000
07-Mar-2016
96.521482
--
298600000
04-Mar-2016
96.744457
--
298900000
03-Mar-2016
96.541801
--
299450000
02-Mar-2016
96.28171
--
300000000
01-Mar-2016
96.239712
--
300350000
29-Feb-2016
93.876858
--
300500000
26-Feb-2016
94.556891
--
300500000
25-Feb-2016
94.669956
--
300500000
24-Feb-2016
93.598978
--
300600000
23-Feb-2016
93.106535
--
300600000
22-Feb-2016
94.09005
--
301000000
19-Feb-2016
92.851359
--
300700000
18-Feb-2016
92.67137
--
301350000
17-Feb-2016
93.270711
--
301350000
16-Feb-2016
91.567211
--
301350000
12-Feb-2016
89.846021
--
301350000
11-Feb-2016
88.381557
--
301950000
10-Feb-2016
89.148945
--
302350000
09-Feb-2016
88.882867
--
302950000
08-Feb-2016
88.78529
--
303300000
05-Feb-2016
90.342357
--
302700000
04-Feb-2016
92.750585
--
302700000
03-Feb-2016
92.69429
--
302750000
02-Feb-2016
92.490482
--
302750000
01-Feb-2016
94.210234
--
303300000
29-Jan-2016
93.930651
--
303650000
28-Jan-2016
91.79206
--
303650000
27-Jan-2016
91.338524
--
303650000
26-Jan-2016
92.886952
--
304700000
25-Jan-2016
91.914952
--
305550000
22-Jan-2016
93.141999
--
309600000
21-Jan-2016
91.113734
--
310500000
20-Jan-2016
90.771515
--
310900000
19-Jan-2016
91.318727
--
312150000
15-Jan-2016
91.207867
--
313650000
14-Jan-2016
93.096932
--
313750000
13-Jan-2016
91.661512
--
313950000
12-Jan-2016
94.440817
--
314300000
11-Jan-2016
93.559413
--
316100000
08-Jan-2016
93.518759
--
316500000
07-Jan-2016
94.426076
--
316500000
06-Jan-2016
96.859585
--
316550000
05-Jan-2016
97.906181
--
316750000
04-Jan-2016
97.811351
--
317500000
31-Dec-2015
99.494695
--
317500000
30-Dec-2015
100.545598
--
316950000
29-Dec-2015
101.253116
--
316950000
28-Dec-2015
100.134278
--
316600000
24-Dec-2015
100.156732
0.382365
316150000
23-Dec-2015
100.645706
--
315600000
22-Dec-2015
99.722949
--
315600000
21-Dec-2015
98.951808
--
315800000
18-Dec-2015
98.182368
--
315500000
17-Dec-2015
99.874916
--
313500000
16-Dec-2015
101.316441
--
313300000
15-Dec-2015
99.717474
--
312350000
14-Dec-2015
99.08481
--
311500000
11-Dec-2015
98.547766
--
311200000
10-Dec-2015
100.550856
--
310400000
09-Dec-2015
100.226045
--
309350000
08-Dec-2015
101.37661
--
309150000
07-Dec-2015
101.629017
--
308200000
04-Dec-2015
102.201243
--
307850000
03-Dec-2015
100.054973
--
307750000
02-Dec-2015
101.564212
--
307300000
01-Dec-2015
102.407543
--
307000000
30-Nov-2015
101.376564
--
307000000
27-Nov-2015
102.075412
--
307000000
25-Nov-2015
101.95637
--
306150000
24-Nov-2015
101.778962
--
305950000
23-Nov-2015
101.804812
--
306050000
20-Nov-2015
101.83032
--
305150000
19-Nov-2015
101.214692
--
305150000
18-Nov-2015
101.296616
--
304550000
17-Nov-2015
99.540922
--
303400000
16-Nov-2015
99.465496
--
303400000
13-Nov-2015
98.186793
--
303400000
12-Nov-2015
99.548097
--
302700000
11-Nov-2015
100.778195
--
302200000
10-Nov-2015
101.060377
--
302000000
09-Nov-2015
100.991665
--
301000000
06-Nov-2015
101.961228
--
301000000
05-Nov-2015
102.036166
--
299900000
04-Nov-2015
102.022736
--
299550000
03-Nov-2015
102.262542
--
299150000
02-Nov-2015
102.153313
--
298850000
30-Oct-2015
101.108437
--
298950000
29-Oct-2015
101.507967
--
297650000
28-Oct-2015
101.451887
--
297650000
27-Oct-2015
100.40239
--
297650000
26-Oct-2015
100.516757
--
297650000
23-Oct-2015
100.346769
--
297900000
22-Oct-2015
99.043128
--
298050000
21-Oct-2015
97.492133
--
298150000
20-Oct-2015
98.085591
--
298250000
19-Oct-2015
98.41058
--
298250000
16-Oct-2015
98.085227
--
298500000
15-Oct-2015
97.681141
--
298500000
14-Oct-2015
96.271293
--
298300000
13-Oct-2015
96.806111
--
297950000
12-Oct-2015
97.503761
--
297800000
09-Oct-2015
97.298309
--
297800000
08-Oct-2015
96.857572
--
297800000
07-Oct-2015
96.206064
--
297150000
06-Oct-2015
95.466946
--
297300000
05-Oct-2015
96.234059
--
297300000
02-Oct-2015
94.798979
--
297350000
01-Oct-2015
93.43151
--
297650000
30-Sept-2015
93.107809
--
298150000
29-Sept-2015
91.303654
--
298200000
28-Sept-2015
91.459961
--
298200000
25-Sept-2015
94.16094
0.30922
298450000
24-Sept-2015
94.918514
--
298600000
23-Sept-2015
95.402711
--
301350000
22-Sept-2015
95.58229
--
301350000
21-Sept-2015
96.827127
--
301350000
18-Sept-2015
96.52861
--
301450000
17-Sept-2015
97.810318
--
300750000
16-Sept-2015
97.762706
--
298050000
15-Sept-2015
97.068961
--
296800000
14-Sept-2015
95.919397
--
296850000
11-Sept-2015
96.30451
--
296850000
10-Sept-2015
95.637444
--
296950000
09-Sept-2015
95.059566
--
297250000
08-Sept-2015
96.299522
--
297250000
04-Sept-2015
93.89545
--
297450000
03-Sept-2015
95.108314
--
297450000
02-Sept-2015
95.15926
--
297450000
01-Sept-2015
93.141868
--
298250000
31-Aug-2015
95.796931
--
298700000
28-Aug-2015
96.906248
--
298700000
27-Aug-2015
96.813093
--
298600000
26-Aug-2015
94.700614
--
298400000
25-Aug-2015
91.044464
--
298750000
24-Aug-2015
91.855306
--
299200000
21-Aug-2015
95.417116
--
299200000
20-Aug-2015
98.710017
--
299200000
19-Aug-2015
101.092235
--
299400000
18-Aug-2015
101.719041
--
299300000
17-Aug-2015
101.967804
--
299050000
14-Aug-2015
101.177853
--
299450000
13-Aug-2015
100.837755
--
299450000
12-Aug-2015
100.822921
--
299350000
11-Aug-2015
100.781028
--
299200000
10-Aug-2015
101.763993
--
299200000
07-Aug-2015
100.637089
--
299300000
06-Aug-2015
100.834569
--
299300000
05-Aug-2015
102.132163
--
299100000
04-Aug-2015
101.694698
--
298950000
03-Aug-2015
101.824954
--
300100000
31-Jul-2015
102.004498
--
300600000
30-Jul-2015
101.945797
--
300600000
29-Jul-2015
101.862301
--
301350000
28-Jul-2015
101.27186
--
300850000
27-Jul-2015
100.004495
--
300650000
24-Jul-2015
100.747487
--
302250000
23-Jul-2015
101.756319
--
302100000
22-Jul-2015
102.338951
--
304200000
21-Jul-2015
102.732166
--
303450000
20-Jul-2015
103.240286
--
303450000
17-Jul-2015
102.842811
--
298350000
16-Jul-2015
102.29632
--
297800000
15-Jul-2015
101.38999
--
298350000
14-Jul-2015
101.471538
--
297950000
13-Jul-2015
100.997298
--
297250000
10-Jul-2015
99.744401
--
297250000
09-Jul-2015
98.325174
--
297050000
08-Jul-2015
98.114481
--
296850000
07-Jul-2015
99.793163
--
297300000
06-Jul-2015
99.215598
--
297300000
02-Jul-2015
99.410388
0.347602
297300000
01-Jul-2015
99.823447
--
297300000
30-Jun-2015
99.022606
--
297300000
29-Jun-2015
98.592591
--
297450000
26-Jun-2015
100.798585
--
297250000
25-Jun-2015
100.970703
--
297450000
24-Jun-2015
101.200364
--
297450000
23-Jun-2015
101.985829
--
297300000
22-Jun-2015
101.920393
--
297450000
19-Jun-2015
101.240278
--
297450000
18-Jun-2015
101.654323
--
297450000
17-Jun-2015
100.5469
--
297450000
16-Jun-2015
100.284798
--
297200000
15-Jun-2015
99.747879
--
296950000
12-Jun-2015
100.241014
--
296950000
11-Jun-2015
100.892257
--
296800000
10-Jun-2015
100.672011
--
296800000
09-Jun-2015
99.496419
--
296650000
08-Jun-2015
99.569711
--
296650000
05-Jun-2015
100.32915
--
296650000
04-Jun-2015
100.482575
--
296500000
03-Jun-2015
101.352389
--
296700000
02-Jun-2015
101.055925
--
296700000
01-Jun-2015
101.118338
--
297000000
29-May-2015
100.810549
--
297000000
28-May-2015
101.566177
--
296700000
27-May-2015
101.770918
--
296700000
26-May-2015
100.77436
--
296000000
22-May-2015
101.821358
--
296000000
21-May-2015
101.970254
--
295800000
20-May-2015
101.639516
--
292050000
19-May-2015
101.757538
--
292050000
18-May-2015
101.880821
--
291750000
15-May-2015
101.545531
--
291500000
14-May-2015
101.441175
--
291500000
13-May-2015
100.213945
--
291350000
12-May-2015
100.2313
--
291150000
11-May-2015
100.529566
--
291150000
08-May-2015
100.927621
--
291150000
07-May-2015
99.63436
--
291150000
06-May-2015
99.145756
--
290950000
05-May-2015
99.512
--
292000000
04-May-2015
100.773673
--
291850000
01-May-2015
100.621947
--
291500000
30-Apr-2015
99.424837
--
291500000
29-Apr-2015
100.635267
--
290900000
28-Apr-2015
101.131389
--
290900000
27-Apr-2015
101.22622
--
291950000
24-Apr-2015
101.667306
--
291950000
23-Apr-2015
101.355212
--
291950000
22-Apr-2015
101.05005
--
292050000
21-Apr-2015
100.525989
--
292050000
20-Apr-2015
100.404627
--
293000000
17-Apr-2015
99.303354
--
294700000
16-Apr-2015
100.583512
--
294350000
15-Apr-2015
100.594359
--
294350000
14-Apr-2015
100.153861
--
294600000
13-Apr-2015
100.150895
--
294450000
10-Apr-2015
100.637507
--
294450000
09-Apr-2015
100.29411
--
294450000
08-Apr-2015
99.871234
--
294450000
07-Apr-2015
99.357751
--
294600000
06-Apr-2015
99.569949
--
294600000
02-Apr-2015
98.872033
--
294600000
01-Apr-2015
98.537619
--
294600000
31-Mar-2015
98.944254
--
295800000
30-Mar-2015
99.830317
--
295550000
27-Mar-2015
98.692391
--
295200000
26-Mar-2015
98.345704
--
295000000
25-Mar-2015
98.478628
0.323868
295000000
24-Mar-2015
100.521516
--
294600000
23-Mar-2015
100.920881
--
294300000
20-Mar-2015
101.205317
--
294300000
19-Mar-2015
100.409437
--
293850000
18-Mar-2015
100.566176
--
293850000
17-Mar-2015
99.462497
--
293300000
16-Mar-2015
99.611243
--
293300000
13-Mar-2015
98.287716
--
293300000
12-Mar-2015
98.899538
--
293050000
11-Mar-2015
97.64854
--
293050000
10-Mar-2015
97.914893
--
292800000
09-Mar-2015
99.547359
--
292050000
06-Mar-2015
99.161025
--
291650000
05-Mar-2015
100.529911
--
291200000
04-Mar-2015
100.391176
--
291200000
03-Mar-2015
100.819027
--
291050000
02-Mar-2015
101.238999
--
290500000
27-Feb-2015
100.426067
--
290500000
26-Feb-2015
100.788526
--
290500000
25-Feb-2015
100.734392
--
290650000
24-Feb-2015
100.656956
--
289750000
23-Feb-2015
100.523159
--
289600000
20-Feb-2015
100.45069
--
289450000
19-Feb-2015
99.758106
--
289450000
18-Feb-2015
99.576217
--
289200000
17-Feb-2015
99.348422
--
288950000
13-Feb-2015
99.234633
--
288150000
12-Feb-2015
98.654484
--
288150000
11-Feb-2015
97.771762
--
288150000
10-Feb-2015
97.511084
--
288000000
09-Feb-2015
96.332908
--
288000000
06-Feb-2015
96.770516
--
288000000
05-Feb-2015
97.105343
--
288000000
04-Feb-2015
96.116832
--
288000000
03-Feb-2015
96.375195
--
288000000
02-Feb-2015
95.150206
--
288000000
30-Jan-2015
94.158961
--
288100000
29-Jan-2015
95.246701
--
288100000
28-Jan-2015
94.235927
--
287750000
27-Jan-2015
95.148039
--
287750000
26-Jan-2015
96.497115
--
287900000
23-Jan-2015
96.173979
--
288200000
22-Jan-2015
96.399125
--
288200000
21-Jan-2015
94.945579
--
288200000
20-Jan-2015
94.521727
--
288950000
16-Jan-2015
94.168317
--
288950000
15-Jan-2015
92.917012
--
288950000
14-Jan-2015
93.900502
--
289050000
13-Jan-2015
94.360102
--
289000000
12-Jan-2015
94.445129
--
289000000
09-Jan-2015
95.210182
--
289000000
08-Jan-2015
95.956432
--
289000000
07-Jan-2015
94.235165
--
289350000
06-Jan-2015
93.02877
--
289350000
05-Jan-2015
93.899981
--
289350000
02-Jan-2015
95.532587
--
289950000
31-Dec-2014
95.640376
--
290350000
30-Dec-2014
96.507375
--
290350000
29-Dec-2014
97.091155
--
290750000
26-Dec-2014
97.014307
--
288100000
24-Dec-2014
96.570541
0.366811
288100000
23-Dec-2014
96.885171
--
286300000
22-Dec-2014
96.842111
--
286250000
19-Dec-2014
96.509791
--
286550000
18-Dec-2014
96.121305
--
285650000
17-Dec-2014
93.883341
--
285250000
16-Dec-2014
92.05293
--
283650000
15-Dec-2014
93.047439
--
283650000
12-Dec-2014
93.613136
--
283100000
11-Dec-2014
94.944432
--
282700000
10-Dec-2014
94.481686
--
282550000
09-Dec-2014
96.055011
--
282150000
08-Dec-2014
96.011781
--
282150000
05-Dec-2014
96.812024
--
281000000
04-Dec-2014
96.754218
--
280700000
03-Dec-2014
96.79465
--
278800000
02-Dec-2014
96.397368
--
278550000
01-Dec-2014
95.982787
--
278300000
28-Nov-2014
97.017431
--
278300000
26-Nov-2014
97.009324
--
278300000
25-Nov-2014
96.66496
--
278300000
24-Nov-2014
96.690873
--
277650000
21-Nov-2014
96.222178
--
277550000
20-Nov-2014
95.703089
--
276800000
19-Nov-2014
95.502724
--
276800000
18-Nov-2014
95.688574
--
276500000
17-Nov-2014
95.074089
--
275650000
14-Nov-2014
95.215652
--
277850000
13-Nov-2014
95.167767
--
277850000
12-Nov-2014
95.058375
--
277600000
11-Nov-2014
94.914519
--
276600000
10-Nov-2014
94.801406
--
276600000
07-Nov-2014
94.480369
--
276400000
06-Nov-2014
94.509219
--
276400000
05-Nov-2014
93.982275
--
276400000
04-Nov-2014
93.722736
--
276400000
03-Nov-2014
94.132473
--
276400000
31-Oct-2014
94.053842
--
275450000
30-Oct-2014
92.953142
--
275150000
29-Oct-2014
92.29267
--
275150000
28-Oct-2014
92.567668
--
274900000
27-Oct-2014
91.386545
--
274900000
24-Oct-2014
91.511467
--
274650000
23-Oct-2014
90.927921
--
274400000
22-Oct-2014
89.645942
--
274150000
21-Oct-2014
90.459038
--
274000000
20-Oct-2014
88.585606
--
273150000
17-Oct-2014
87.651101
--
273300000
16-Oct-2014
86.514563
--
273250000
15-Oct-2014
86.434971
--
273250000
14-Oct-2014
86.80815
--
273350000
13-Oct-2014
86.609515
--
273150000
10-Oct-2014
88.292078
--
273150000
09-Oct-2014
89.649916
--
273150000
08-Oct-2014
91.432603
--
273150000
07-Oct-2014
89.847042
--
272950000
06-Oct-2014
91.19247
--
272200000
03-Oct-2014
91.413461
--
272200000
02-Oct-2014
90.380151
--
272200000
01-Oct-2014
90.337382
--
272000000
30-Sept-2014
91.656036
--
272000000
29-Sept-2014
91.926709
--
272000000
26-Sept-2014
92.064719
--
272000000
25-Sept-2014
91.111508
--
271750000
24-Sept-2014
92.685875
0.27502
271600000
23-Sept-2014
92.085032
--
271650000
22-Sept-2014
92.527774
--
271650000
19-Sept-2014
93.429069
--
271650000
18-Sept-2014
93.532111
--
271550000
17-Sept-2014
93.031206
--
271550000
16-Sept-2014
92.923898
--
270300000
15-Sept-2014
92.16951
--
270300000
12-Sept-2014
92.576444
--
270300000
11-Sept-2014
93.174075
--
269400000
10-Sept-2014
93.149853
--
269900000
09-Sept-2014
92.649611
--
269550000
08-Sept-2014
93.278951
--
269550000
05-Sept-2014
93.45637
--
269550000
04-Sept-2014
92.969368
--
269300000
03-Sept-2014
93.15525
--
269300000
02-Sept-2014
93.431492
--
269050000
29-Aug-2014
93.292682
--
269050000
28-Aug-2014
92.982648
--
269000000
27-Aug-2014
93.135798
--
269000000
26-Aug-2014
93.196801
--
268150000
25-Aug-2014
93.070601
--
268150000
22-Aug-2014
92.635364
--
267700000
21-Aug-2014
92.621466
--
266550000
20-Aug-2014
92.552242
--
266550000
19-Aug-2014
92.327927
--
265500000
18-Aug-2014
91.772607
--
264900000
15-Aug-2014
90.908258
--
263450000
14-Aug-2014
90.745346
--
262950000
13-Aug-2014
90.320152
--
262950000
12-Aug-2014
89.61003
--
262700000
11-Aug-2014
89.838927
--
262700000
08-Aug-2014
89.431705
--
262700000
07-Aug-2014
88.481237
--
262250000
06-Aug-2014
88.907708
--
262250000
05-Aug-2014
88.943488
--
262250000
04-Aug-2014
89.652916
--
262250000
01-Aug-2014
89.008491
--
262450000
31-Jul-2014
89.225815
--
262450000
30-Jul-2014
91.074312
--
262550000
29-Jul-2014
90.880115
--
262550000
28-Jul-2014
91.175052
--
262550000
25-Jul-2014
91.216481
--
262550000
24-Jul-2014
91.694437
--
262550000
23-Jul-2014
91.654232
--
262550000
22-Jul-2014
91.396466
--
262550000
21-Jul-2014
90.879285
--
262550000
18-Jul-2014
91.121372
--
262550000
17-Jul-2014
90.005067
--
262550000
16-Jul-2014
91.094528
--
262550000
15-Jul-2014
90.968591
--
262250000
14-Jul-2014
91.448484
--
262250000
11-Jul-2014
90.933
--
262550000
10-Jul-2014
90.709033
--
262800000
09-Jul-2014
91.11131
--
262800000
08-Jul-2014
90.619772
--
262800000
07-Jul-2014
91.455145
--
262750000
03-Jul-2014
91.92594
--
262750000
02-Jul-2014
91.432662
0.339626
262750000
01-Jul-2014
91.732256
--
262500000
30-Jun-2014
90.95973
--
262250000
27-Jun-2014
90.913036
--
262250000
26-Jun-2014
90.602528
--
262250000
25-Jun-2014
90.663722
--
262250000
24-Jun-2014
90.084426
--
262250000
23-Jun-2014
90.596818
--
262250000
20-Jun-2014
90.63598
--
262250000
19-Jun-2014
90.543572
--
262250000
18-Jun-2014
90.477773
--
262250000
17-Jun-2014
89.828081
--
262250000
16-Jun-2014
89.67315
--
262250000
13-Jun-2014
89.571976
--
262000000
12-Jun-2014
89.364436
--
261800000
11-Jun-2014
90.119555
--
261800000
10-Jun-2014
90.372225
--
261800000
09-Jun-2014
90.46097
--
261800000
06-Jun-2014
90.402086
--
261500000
05-Jun-2014
89.991919
--
261700000
04-Jun-2014
89.397765
--
261700000
03-Jun-2014
89.166019
--
261700000
02-Jun-2014
89.303763
--
261700000
30-May-2014
89.23693
--
261700000
29-May-2014
89.088778
--
261700000
28-May-2014
88.508691
--
261700000
27-May-2014
88.728512
--
261700000
23-May-2014
88.099179
--
261450000
22-May-2014
87.604205
--
261450000
21-May-2014
87.307701
--
261150000
20-May-2014
86.545039
--
260550000
19-May-2014
87.165757
--
260550000
16-May-2014
86.753998
--
260550000
15-May-2014
86.263299
--
260550000
14-May-2014
87.076383
--
260850000
13-May-2014
87.51323
--
260850000
12-May-2014
87.512839
--
260850000
09-May-2014
86.505419
--
260850000
08-May-2014
86.182847
--
260850000
07-May-2014
86.324284
--
260850000
06-May-2014
86.115713
--
261000000
05-May-2014
86.948954
--
261000000
02-May-2014
86.622515
--
261400000
01-May-2014
86.682784
--
261050000
30-Apr-2014
86.55872
--
261050000
29-Apr-2014
86.245261
--
261050000
28-Apr-2014
85.789373
--
261000000
25-Apr-2014
85.54123
--
262050000
24-Apr-2014
86.518503
--
262050000
23-Apr-2014
86.356366
--
261850000
22-Apr-2014
86.738312
--
262200000
21-Apr-2014
86.193705
--
262200000
17-Apr-2014
85.757224
--
262500000
16-Apr-2014
85.705811
--
262650000
15-Apr-2014
84.659737
--
262650000
14-Apr-2014
84.163733
--
263050000
11-Apr-2014
83.510163
--
263900000
10-Apr-2014
84.451923
--
263900000
09-Apr-2014
86.516508
--
263900000
08-Apr-2014
85.320023
--
264300000
07-Apr-2014
84.886007
--
264300000
04-Apr-2014
85.854537
--
265400000
03-Apr-2014
87.340298
--
265400000
02-Apr-2014
87.724301
--
265400000
01-Apr-2014
87.480009
--
265600000
31-Mar-2014
86.569403
--
265600000
28-Mar-2014
85.820663
--
265600000
27-Mar-2014
85.498389
--
265600000
26-Mar-2014
85.713449
--
266300000
25-Mar-2014
86.495765
0.285959
266300000
24-Mar-2014
86.562979
--
266300000
21-Mar-2014
87.200062
--
265900000
20-Mar-2014
87.765742
--
265900000
19-Mar-2014
87.42416
--
265900000
18-Mar-2014
88.076427
--
265900000
17-Mar-2014
87.346434
--
265650000
14-Mar-2014
86.54793
--
266000000
13-Mar-2014
86.776378
--
266000000
12-Mar-2014
87.952953
--
265400000
11-Mar-2014
87.889718
--
264850000
10-Mar-2014
88.208292
--
264850000
07-Mar-2014
88.320481
--
264600000
06-Mar-2014
88.448085
--
264350000
05-Mar-2014
88.42681
--
264150000
04-Mar-2014
88.457158
--
261500000
03-Mar-2014
87.12959
--
261500000
28-Feb-2014
87.750575
--
260650000
27-Feb-2014
87.624624
--
260650000
26-Feb-2014
87.084825
--
260650000
25-Feb-2014
87.001906
--
260250000
24-Feb-2014
86.965494
--
260750000
21-Feb-2014
86.495169
--
260800000
20-Feb-2014
86.633336
--
260800000
19-Feb-2014
86.027779
--
260800000
18-Feb-2014
86.551683
--
260800000
14-Feb-2014
86.308811
--
260800000
13-Feb-2014
86.105699
--
260800000
12-Feb-2014
85.506235
--
260800000
11-Feb-2014
85.348499
--
261550000
10-Feb-2014
84.498144
--
260800000
07-Feb-2014
84.257556
--
260800000
06-Feb-2014
83.03151
--
260450000
05-Feb-2014
81.982699
--
260450000
04-Feb-2014
82.152461
--
260350000
03-Feb-2014
81.407518
--
260350000
31-Jan-2014
83.475519
--
260350000
30-Jan-2014
83.855372
--
260350000
29-Jan-2014
82.72001
--
260500000
28-Jan-2014
83.641856
--
260500000
27-Jan-2014
83.148397
--
263200000
24-Jan-2014
83.732582
--
263200000
23-Jan-2014
85.561842
--
263050000
22-Jan-2014
86.176754
--
262900000
21-Jan-2014
86.060003
--
262750000
17-Jan-2014
85.741791
--
262750000
16-Jan-2014
86.018506
--
262750000
15-Jan-2014
86.005654
--
262750000
14-Jan-2014
85.560891
--
263000000
13-Jan-2014
84.476345
--
263000000
10-Jan-2014
85.705489
--
263000000
09-Jan-2014
85.358954
--
263000000
08-Jan-2014
85.346463
--
263000000
07-Jan-2014
85.27594
--
263350000
06-Jan-2014
84.65056
--
263350000
03-Jan-2014
85.044628
--
263850000
02-Jan-2014
85.200632
--
263850000
31-Dec-2013
85.931584
--
263850000
30-Dec-2013
85.542614
--
263850000
27-Dec-2013
85.468549
--
263850000
26-Dec-2013
85.590666
--
263600000
24-Dec-2013
85.194228
--
263350000
23-Dec-2013
84.95271
0.323314
263150000
20-Dec-2013
84.736311
--
260750000
19-Dec-2013
84.127734
--
260750000
18-Dec-2013
84.185476
--
260500000
17-Dec-2013
82.974239
--
260250000
16-Dec-2013
83.172107
--
260250000
13-Dec-2013
82.65197
--
260250000
12-Dec-2013
82.615788
--
260250000
11-Dec-2013
82.897536
--
260550000
10-Dec-2013
83.728582
--
260850000
09-Dec-2013
83.992668
--
260850000
06-Dec-2013
83.854074
--
261050000
05-Dec-2013
83.102804
--
261200000
04-Dec-2013
83.268168
--
261200000
03-Dec-2013
83.377759
--
261700000
02-Dec-2013
83.614239
--
261700000
29-Nov-2013
83.879392
--
261700000
27-Nov-2013
83.820429
--
261700000
26-Nov-2013
83.528397
--
261200000
25-Nov-2013
83.302706
--
259750000
22-Nov-2013
83.451216
--
259600000
21-Nov-2013
82.928775
--
259600000
20-Nov-2013
82.267882
--
259600000
19-Nov-2013
82.580095
--
259350000
18-Nov-2013
82.871291
--
259350000
15-Nov-2013
83.376669
--
259350000
14-Nov-2013
83.07428
--
259350000
13-Nov-2013
82.642072
--
259350000
12-Nov-2013
81.829924
--
259350000
11-Nov-2013
81.866376
--
259350000
08-Nov-2013
81.79926
--
258850000
07-Nov-2013
80.871748
--
258850000
06-Nov-2013
82.12696
--
258850000
05-Nov-2013
81.912994
--
258600000
04-Nov-2013
82.031145
--
258600000
01-Nov-2013
81.78593
--
258300000
31-Oct-2013
81.595075
--
259400000
30-Oct-2013
81.789072
--
259400000
29-Oct-2013
82.245731
--
259200000
28-Oct-2013
81.808059
--
258650000
25-Oct-2013
81.745087
--
258650000
24-Oct-2013
81.36651
--
258650000
23-Oct-2013
80.982162
--
258650000
22-Oct-2013
81.301427
--
258450000
21-Oct-2013
80.857292
--
258450000
18-Oct-2013
80.864476
--
258150000
17-Oct-2013
80.165718
--
258000000
16-Oct-2013
79.680022
--
258000000
15-Oct-2013
78.612056
--
258000000
14-Oct-2013
79.152166
--
258000000
11-Oct-2013
78.777238
--
258000000
10-Oct-2013
78.272924
--
258000000
09-Oct-2013
76.559762
--
258000000
08-Oct-2013
76.708532
--
261900000
07-Oct-2013
77.926399
--
261400000
04-Oct-2013
78.656185
--
260850000
03-Oct-2013
78.077472
--
260850000
02-Oct-2013
78.791544
--
260600000
01-Oct-2013
78.9164
--
260350000
30-Sept-2013
78.156099
--
260350000
27-Sept-2013
78.53795
--
262750000
26-Sept-2013
78.800015
--
265150000
25-Sept-2013
78.244287
--
267550000
24-Sept-2013
78.577702
0.263847
268100000
23-Sept-2013
78.946669
--
268350000
20-Sept-2013
79.289599
--
268350000
19-Sept-2013
79.8496
--
267600000
18-Sept-2013
79.775321
--
267600000
17-Sept-2013
78.795356
--
267600000
16-Sept-2013
78.357034
--
267600000
13-Sept-2013
78.003473
--
269150000
12-Sept-2013
77.827184
--
266000000
11-Sept-2013
77.943009
--
266000000
10-Sept-2013
77.663425
--
265750000
09-Sept-2013
77.098217
--
265500000
06-Sept-2013
76.270325
--
265500000
05-Sept-2013
76.212603
--
264550000
04-Sept-2013
76.066382
--
264550000
03-Sept-2013
75.4612
--
264450000
30-Aug-2013
75.092563
--
263950000
29-Aug-2013
75.432909
--
263950000
28-Aug-2013
75.054949
--
263950000
27-Aug-2013
74.855758
--
262700000
26-Aug-2013
76.134069
--
262700000
23-Aug-2013
76.252881
--
262700000
22-Aug-2013
75.883369
--
262300000
21-Aug-2013
75.167193
--
262300000
20-Aug-2013
75.499224
--
262300000
19-Aug-2013
75.172677
--
262300000
16-Aug-2013
75.420263
--
262300000
15-Aug-2013
75.612219
--
262300000
14-Aug-2013
76.753833
--
262300000
13-Aug-2013
77.220009
--
262300000
12-Aug-2013
77.042447
--
262300000
09-Aug-2013
77.064038
--
262300000
08-Aug-2013
77.293028
--
262300000
07-Aug-2013
76.922685
--
262300000
06-Aug-2013
77.237202
--
261450000
05-Aug-2013
77.701518
--
261450000
02-Aug-2013
77.730622
--
261550000
01-Aug-2013
77.498675
--
261350000
31-Jul-2013
76.409811
--
261350000
30-Jul-2013
76.43054
--
261350000
29-Jul-2013
76.228066
--
261350000
26-Jul-2013
76.49416
--
261200000
25-Jul-2013
76.382815
--
261200000
24-Jul-2013
76.02515
--
261200000
23-Jul-2013
76.167188
--
261050000
22-Jul-2013
76.449156
--
261050000
19-Jul-2013
76.262547
--
260550000
18-Jul-2013
76.428162
--
260650000
17-Jul-2013
76.253404
--
260650000
16-Jul-2013
76.02301
--
260600000
15-Jul-2013
76.315905
--
260300000
12-Jul-2013
76.271687
--
260450000
11-Jul-2013
76.051973
--
260450000
10-Jul-2013
74.948438
--
259750000
09-Jul-2013
74.764319
--
259650000
08-Jul-2013
74.313065
--
259050000
05-Jul-2013
73.976877
--
259050000
03-Jul-2013
73.260557
--
259050000
02-Jul-2013
73.096324
0.291485
259150000
01-Jul-2013
73.430109
--
258500000
28-Jun-2013
72.870514
--
258050000
27-Jun-2013
73.156022
--
257800000
26-Jun-2013
72.761988
--
257800000
25-Jun-2013
72.00873
--
258250000
24-Jun-2013
71.437983
--
258250000
21-Jun-2013
72.195226
--
258250000
20-Jun-2013
72.151956
--
258200000
19-Jun-2013
74.014512
--
258250000
18-Jun-2013
75.066056
--
258450000
17-Jun-2013
74.456714
--
258450000
14-Jun-2013
73.964539
--
258450000
13-Jun-2013
74.258223
--
258450000
12-Jun-2013
73.29674
--
258650000
11-Jun-2013
73.951468
--
258650000
10-Jun-2013
74.635544
--
258650000
07-Jun-2013
74.713794
--
258450000
06-Jun-2013
73.717115
--
258650000
05-Jun-2013
73.130921
--
258650000
04-Jun-2013
74.129619
--
258650000
03-Jun-2013
74.575618
--
259450000
31-May-2013
74.272622
--
260500000
30-May-2013
75.188932
--
260500000
29-May-2013
74.929377
--
260500000
28-May-2013
75.62648
--
260400000
24-May-2013
75.172289
--
260400000
23-May-2013
75.226714
--
260400000
22-May-2013
75.456022
--
260550000
21-May-2013
76.122137
--
260550000
20-May-2013
76.02096
--
260550000
17-May-2013
76.158179
--
260150000
16-May-2013
75.42599
--
260150000
15-May-2013
75.872858
--
259650000
14-May-2013
75.54483
--
259800000
13-May-2013
74.85879
--
259800000
10-May-2013
74.871479
--
259750000
09-May-2013
74.461236
--
259650000
08-May-2013
74.605732
--
259150000
07-May-2013
74.289284
--
259550000
06-May-2013
73.95395
--
259100000
03-May-2013
73.854995
--
259150000
02-May-2013
73.04699
--
258950000
01-May-2013
72.315686
--
258950000
30-Apr-2013
72.929415
--
261900000
29-Apr-2013
72.56852
--
261700000
26-Apr-2013
72.004508
--
261800000
25-Apr-2013
72.160096
--
262000000
24-Apr-2013
71.775556
--
262000000
23-Apr-2013
71.85259
--
261700000
22-Apr-2013
71.185325
--
261650000
19-Apr-2013
70.737799
--
261750000
18-Apr-2013
70.092745
--
261950000
17-Apr-2013
70.675035
--
261700000
16-Apr-2013
71.686741
--
261600000
15-Apr-2013
70.578562
--
261600000
12-Apr-2013
72.251618
--
261400000
11-Apr-2013
72.368831
--
261400000
10-Apr-2013
72.121545
--
260800000
09-Apr-2013
71.153556
--
260650000
08-Apr-2013
70.932365
--
271250000
05-Apr-2013
70.452359
--
271100000
04-Apr-2013
70.833557
--
271100000
03-Apr-2013
70.643385
--
271450000
02-Apr-2013
71.340734
--
271600000
01-Apr-2013
70.953189
--
271700000
28-Mar-2013
71.427179
--
271850000
27-Mar-2013
71.063112
--
272100000
26-Mar-2013
71.052357
--
272050000
25-Mar-2013
70.47845
0.229544
272050000
22-Mar-2013
70.944461
--
272500000
21-Mar-2013
70.391727
--
272200000
20-Mar-2013
70.958784
--
272450000
19-Mar-2013
70.457959
--
261950000
18-Mar-2013
70.605141
--
254600000
15-Mar-2013
70.89524
--
253600000
14-Mar-2013
71.090444
--
253450000
13-Mar-2013
70.75888
--
253050000
12-Mar-2013
70.632296
--
253050000
11-Mar-2013
70.831679
--
252800000
08-Mar-2013
70.670631
--
254500000
07-Mar-2013
70.33667
--
254500000
06-Mar-2013
70.237098
--
256000000
05-Mar-2013
70.27748
--
255850000
04-Mar-2013
69.539833
--
255850000
01-Mar-2013
69.250986
--
255800000
28-Feb-2013
69.082687
--
254550000
27-Feb-2013
69.104614
--
254300000
26-Feb-2013
68.285256
--
253750000
25-Feb-2013
67.881555
--
253450000
22-Feb-2013
68.920192
--
253400000
21-Feb-2013
68.279263
--
254200000
20-Feb-2013
68.737496
--
253800000
19-Feb-2013
69.553599
--
254150000
15-Feb-2013
69.18767
--
254100000
14-Feb-2013
69.16707
--
254250000
13-Feb-2013
69.125765
--
254250000
12-Feb-2013
69.079559
--
254100000
11-Feb-2013
69.176138
--
254100000
08-Feb-2013
69.304437
--
254300000
07-Feb-2013
68.81163
--
254550000
06-Feb-2013
68.811052
--
255350000
05-Feb-2013
68.815174
--
255500000
04-Feb-2013
68.114427
--
255750000
01-Feb-2013
68.958811
--
255550000
31-Jan-2013
68.244349
--
255000000
30-Jan-2013
68.346388
--
255000000
29-Jan-2013
68.582678
--
254650000
28-Jan-2013
68.436542
--
254450000
25-Jan-2013
68.528653
--
254750000
24-Jan-2013
68.18445
--
254500000
23-Jan-2013
68.403258
--
254550000
22-Jan-2013
68.160772
--
254550000
18-Jan-2013
67.975922
--
254550000
17-Jan-2013
67.795292
--
254650000
16-Jan-2013
67.398231
--
255550000
15-Jan-2013
67.373611
--
255550000
14-Jan-2013
67.393459
--
255800000
11-Jan-2013
67.557041
--
255900000
10-Jan-2013
67.493181
--
257500000
09-Jan-2013
67.1634
--
257200000
08-Jan-2013
66.904902
--
257350000
07-Jan-2013
67.06342
--
257300000
04-Jan-2013
67.171002
--
257250000
03-Jan-2013
67.026542
--
257150000
02-Jan-2013
67.157677
--
258500000
31-Dec-2012
65.454754
--
258300000
28-Dec-2012
64.32076
--
257850000
27-Dec-2012
64.991814
--
257650000
26-Dec-2012
64.96766
--
256900000
24-Dec-2012
65.463734
--
256700000
21-Dec-2012
65.600322
--
256000000
20-Dec-2012
66.109931
--
255250000
19-Dec-2012
65.852999
0.412311
254800000
18-Dec-2012
66.687274
--
252450000
17-Dec-2012
65.936215
--
252650000
14-Dec-2012
65.209177
--
252600000
13-Dec-2012
65.595648
--
251750000
12-Dec-2012
65.991568
--
251650000
11-Dec-2012
66.097359
--
252800000
10-Dec-2012
65.59158
--
253050000
07-Dec-2012
65.545588
--
253200000
06-Dec-2012
65.53776
--
253550000
05-Dec-2012
65.266693
--
253050000
04-Dec-2012
65.461576
--
252700000
03-Dec-2012
65.609101
--
252700000
30-Nov-2012
65.889528
--
253250000
29-Nov-2012
65.897479
--
252900000
28-Nov-2012
65.57005
--
252600000
27-Nov-2012
65.057256
--
252250000
26-Nov-2012
65.289383
--
252600000
23-Nov-2012
65.365348
--
252800000
21-Nov-2012
64.49867
--
253100000
20-Nov-2012
64.329955
--
253500000
19-Nov-2012
64.270319
--
253900000
16-Nov-2012
62.908498
--
253950000
15-Nov-2012
62.558054
--
253850000
14-Nov-2012
62.694946
--
254500000
13-Nov-2012
63.590501
--
254500000
12-Nov-2012
63.758444
--
253550000
09-Nov-2012
63.710566
--
251600000
08-Nov-2012
63.531513
--
251350000
07-Nov-2012
64.412077
--
251300000
06-Nov-2012
65.653868
--
251300000
05-Nov-2012
65.245311
--
251150000
02-Nov-2012
65.002009
--
250800000
01-Nov-2012
65.652932
--
251050000
31-Oct-2012
64.819055
--
250550000
26-Oct-2012
64.825134
--
250600000
25-Oct-2012
64.739368
--
250750000
24-Oct-2012
64.697393
--
250800000
23-Oct-2012
64.892454
--
250550000
22-Oct-2012
65.675086
--
250500000
19-Oct-2012
65.565988
--
250100000
18-Oct-2012
66.74277
--
250250000
17-Oct-2012
67.150312
--
250500000
16-Oct-2012
67.180282
--
250000000
15-Oct-2012
66.450273
--
250000000
12-Oct-2012
65.931986
--
250150000
11-Oct-2012
65.947826
--
250150000
10-Oct-2012
66.043287
--
249600000
09-Oct-2012
66.38247
--
249600000
08-Oct-2012
67.215241
--
249500000
05-Oct-2012
67.578144
--
249500000
04-Oct-2012
67.637092
--
249600000
03-Oct-2012
67.300546
--
248350000
02-Oct-2012
66.927248
--
248250000
01-Oct-2012
66.877795
--
248250000
28-Sept-2012
66.772153
--
248400000
27-Sept-2012
67.099916
--
248400000
26-Sept-2012
66.388642
--
250350000
25-Sept-2012
66.77299
--
250250000
24-Sept-2012
67.52522
0.257749
249900000
21-Sept-2012
68.072229
--
249750000
20-Sept-2012
68.055665
--
250100000
19-Sept-2012
68.18835
--
249350000
18-Sept-2012
68.040461
--
249500000
17-Sept-2012
68.078169
--
249500000
14-Sept-2012
68.116958
--
249300000
13-Sept-2012
67.805442
--
248750000
12-Sept-2012
66.849964
--
248350000
11-Sept-2012
66.696322
--
247900000
10-Sept-2012
66.602841
--
246600000
07-Sept-2012
67.062262
--
246800000
06-Sept-2012
66.925847
--
246450000
05-Sept-2012
65.653419
--
246400000
04-Sept-2012
65.762673
--
245650000
31-Aug-2012
65.751065
--
244700000
30-Aug-2012
65.385035
--
244700000
29-Aug-2012
65.934972
--
244250000
28-Aug-2012
65.876252
--
243800000
27-Aug-2012
65.874947
--
243800000
24-Aug-2012
65.859736
--
244300000
23-Aug-2012
65.417546
--
244100000
22-Aug-2012
65.907342
--
243750000
21-Aug-2012
65.792173
--
243650000
20-Aug-2012
66.081033
--
243400000
17-Aug-2012
66.142089
--
243150000
16-Aug-2012
65.893051
--
242700000
15-Aug-2012
65.395572
--
242700000
14-Aug-2012
65.252764
--
242350000
13-Aug-2012
65.201123
--
242450000
10-Aug-2012
65.169479
--
242450000
09-Aug-2012
65.039083
--
242700000
08-Aug-2012
65.025474
--
242700000
07-Aug-2012
65.072802
--
244900000
06-Aug-2012
64.743576
--
244900000
03-Aug-2012
64.568857
--
245800000
02-Aug-2012
63.434664
--
245800000
01-Aug-2012
63.751967
--
246350000
31-Jul-2012
64.040884
--
246000000
30-Jul-2012
64.318308
--
246000000
27-Jul-2012
64.382198
--
246950000
26-Jul-2012
63.116055
--
247850000
25-Jul-2012
62.137974
--
247850000
24-Jul-2012
62.244575
--
247700000
23-Jul-2012
62.817801
--
247700000
20-Jul-2012
63.43359
--
247450000
19-Jul-2012
64.188417
--
247500000
18-Jul-2012
63.76276
--
247250000
17-Jul-2012
63.191029
--
247350000
16-Jul-2012
62.816412
--
247250000
13-Jul-2012
63.003292
--
247100000
12-Jul-2012
62.084323
--
247100000
11-Jul-2012
62.373969
--
247050000
10-Jul-2012
62.638896
--
246650000
09-Jul-2012
63.171089
--
248800000
06-Jul-2012
63.223641
--
249350000
05-Jul-2012
63.904386
--
249100000
03-Jul-2012
63.910374
--
248300000
02-Jul-2012
63.449337
--
248300000
29-Jun-2012
63.202801
--
248300000
28-Jun-2012
61.568212
--
248300000
27-Jun-2012
61.878966
--
247650000
26-Jun-2012
61.49732
0.221212
247950000
25-Jun-2012
61.436718
--
247950000
22-Jun-2012
62.446405
--
247950000
21-Jun-2012
62.016716
--
248650000
20-Jun-2012
63.583423
--
249050000
19-Jun-2012
63.705981
--
249400000
18-Jun-2012
63.051455
--
249350000
15-Jun-2012
62.73836
--
249700000
14-Jun-2012
62.034248
--
249250000
13-Jun-2012
61.522024
--
249100000
12-Jun-2012
62.096737
--
248900000
11-Jun-2012
61.430915
--
248650000
08-Jun-2012
62.300887
--
248650000
07-Jun-2012
61.838865
--
248500000
06-Jun-2012
61.901307
--
248000000
05-Jun-2012
60.55159
--
247850000
04-Jun-2012
60.248159
--
248000000
01-Jun-2012
60.165089
--
248500000
31-May-2012
61.766695
--
248800000
30-May-2012
62.077237
--
248750000
29-May-2012
62.945755
--
248800000
25-May-2012
62.216264
--
248500000
24-May-2012
62.394018
--
248000000
23-May-2012
62.436959
--
248100000
22-May-2012
62.182781
--
247800000
21-May-2012
62.220943
--
247450000
18-May-2012
60.851666
--
247200000
17-May-2012
61.40828
--
247450000
16-May-2012
62.597495
--
247450000
15-May-2012
62.854074
--
247500000
14-May-2012
63.126327
--
247500000
11-May-2012
63.834895
--
248400000
10-May-2012
63.863075
--
248200000
09-May-2012
63.819842
--
248300000
08-May-2012
64.168562
--
248650000
07-May-2012
64.448948
--
248850000
04-May-2012
64.486119
--
248350000
03-May-2012
65.669495
--
248150000
02-May-2012
66.221485
--
247600000
01-May-2012
66.19817
--
247650000
30-Apr-2012
65.999207
--
247650000
27-Apr-2012
66.323114
--
248050000
26-Apr-2012
66.012118
--
248050000
25-Apr-2012
65.63535
--
247950000
24-Apr-2012
64.408704
--
247950000
23-Apr-2012
64.447261
--
247950000
20-Apr-2012
65.031366
--
248150000
19-Apr-2012
65.000344
--
247650000
18-Apr-2012
65.498902
--
247200000
17-Apr-2012
65.652885
--
246950000
16-Apr-2012
64.523658
--
247350000
13-Apr-2012
64.818484
--
247800000
12-Apr-2012
65.539017
--
247000000
11-Apr-2012
64.633316
--
251450000
10-Apr-2012
64.172049
--
252500000
09-Apr-2012
65.327311
--
252400000
05-Apr-2012
66.008528
--
252150000
04-Apr-2012
65.852756
--
252550000
03-Apr-2012
66.592406
--
252350000
02-Apr-2012
66.68128
--
252350000
30-Mar-2012
66.110408
--
252200000
29-Mar-2012
65.944883
--
252200000
28-Mar-2012
65.979951
--
251750000
27-Mar-2012
66.345587
--
252650000
26-Mar-2012
66.452678
--
253300000
23-Mar-2012
65.484883
0.192453
253300000
22-Mar-2012
65.546901
--
253300000
21-Mar-2012
65.942116
--
252100000
20-Mar-2012
65.972392
--
252100000
19-Mar-2012
66.227085
--
251900000
16-Mar-2012
65.899787
--
252050000
15-Mar-2012
65.858925
--
251900000
14-Mar-2012
65.536651
--
251600000
13-Mar-2012
65.544278
--
251500000
12-Mar-2012
64.446258
--
251350000
09-Mar-2012
64.463966
--
251350000
08-Mar-2012
64.233917
--
250200000
07-Mar-2012
63.540541
--
250200000
06-Mar-2012
63.102453
--
249850000
05-Mar-2012
64.047206
--
249800000
02-Mar-2012
64.401586
--
249550000
01-Mar-2012
64.614723
--
249800000
29-Feb-2012
64.206981
--
249750000
28-Feb-2012
64.468857
--
249250000
27-Feb-2012
64.220595
--
247700000
24-Feb-2012
64.209811
--
247850000
23-Feb-2012
63.984519
--
247400000
22-Feb-2012
63.709988
--
247050000
21-Feb-2012
63.775838
--
247100000
17-Feb-2012
63.721987
--
246250000
16-Feb-2012
63.737081
--
246450000
15-Feb-2012
63.029662
--
246450000
14-Feb-2012
63.37628
--
246450000
13-Feb-2012
63.332149
--
246600000
10-Feb-2012
62.85
--
246900000
09-Feb-2012
63.307365
--
247450000
08-Feb-2012
63.043537
--
247850000
07-Feb-2012
62.937672
--
248300000
06-Feb-2012
62.823171
--
246750000
03-Feb-2012
62.817228
--
246750000
02-Feb-2012
61.925989
--
246300000
01-Feb-2012
61.822858
--
245400000
31-Jan-2012
61.288154
--
244800000
30-Jan-2012
61.318138
--
245300000
27-Jan-2012
61.372325
--
245550000
26-Jan-2012
61.365718
--
245200000
25-Jan-2012
61.635431
--
244950000
24-Jan-2012
60.860751
--
245250000
23-Jan-2012
60.780742
--
245250000
20-Jan-2012
60.684444
--
244950000
19-Jan-2012
60.762682
--
243950000
18-Jan-2012
60.355369
--
243400000
17-Jan-2012
59.656669
--
243550000
13-Jan-2012
59.296649
--
244050000
12-Jan-2012
59.544418
--
244650000
11-Jan-2012
59.361424
--
244650000
10-Jan-2012
59.388071
--
243900000
09-Jan-2012
58.873623
--
244600000
06-Jan-2012
58.814154
--
245150000
05-Jan-2012
58.869085
--
244950000
04-Jan-2012
58.689977
--
245050000
03-Jan-2012
58.647168
--
245650000
30-Dec-2011
57.848455
--
245100000
29-Dec-2011
58.051902
--
243900000
28-Dec-2011
57.478381
--
243450000
27-Dec-2011
58.212805
--
243100000
23-Dec-2011
58.146511
--
242550000
22-Dec-2011
57.627858
0.240272
243950000
21-Dec-2011
57.493785
--
243200000
20-Dec-2011
57.699752
--
242350000
19-Dec-2011
56.014253
--
240450000
16-Dec-2011
56.611026
--
240300000
15-Dec-2011
56.39196
--
240700000
14-Dec-2011
56.260656
--
240700000
13-Dec-2011
57.084339
--
240100000
12-Dec-2011
57.70838
--
239000000
09-Dec-2011
58.494886
--
239050000
08-Dec-2011
57.536446
--
238200000
07-Dec-2011
58.608625
--
237750000
06-Dec-2011
58.674754
--
237250000
05-Dec-2011
58.733045
--
237250000
02-Dec-2011
58.184506
--
237250000
01-Dec-2011
58.308202
--
237350000
30-Nov-2011
58.283928
--
236800000
29-Nov-2011
56.023204
--
236900000
28-Nov-2011
55.969442
--
237000000
25-Nov-2011
54.265043
--
237000000
23-Nov-2011
54.506362
--
237250000
22-Nov-2011
55.70597
--
237250000
21-Nov-2011
55.812223
--
237450000
18-Nov-2011
56.771137
--
237250000
17-Nov-2011
56.90887
--
237050000
16-Nov-2011
57.986038
--
237650000
15-Nov-2011
58.887636
--
238100000
14-Nov-2011
58.472568
--
237650000
11-Nov-2011
58.873367
--
237650000
10-Nov-2011
57.738897
--
237650000
09-Nov-2011
57.409669
--
235050000
08-Nov-2011
59.516268
--
235450000
07-Nov-2011
58.863375
--
233800000
04-Nov-2011
58.62058
--
232300000
03-Nov-2011
58.847004
--
232300000
02-Nov-2011
57.690435
--
232450000
01-Nov-2011
56.845292
--
232800000
31-Oct-2011
58.298126
--
232550000
28-Oct-2011
59.61848
--
232600000
27-Oct-2011
59.527689
--
232900000
26-Oct-2011
57.701562
--
232900000
25-Oct-2011
57.269874
--
232700000
24-Oct-2011
58.436676
--
232500000
21-Oct-2011
57.49238
--
233750000
20-Oct-2011
56.446466
--
233750000
19-Oct-2011
56.357826
--
233750000
18-Oct-2011
57.256262
--
233750000
17-Oct-2011
56.367209
--
233500000
14-Oct-2011
57.462731
--
232850000
13-Oct-2011
56.353016
--
232650000
12-Oct-2011
56.264577
--
231500000
11-Oct-2011
55.820663
--
231150000
10-Oct-2011
55.663921
--
231150000
07-Oct-2011
53.852127
--
234500000
06-Oct-2011
54.193659
--
234300000
05-Oct-2011
53.239043
--
233650000
04-Oct-2011
52.24079
--
235100000
03-Oct-2011
51.075274
--
235150000
30-Sept-2011
52.548058
--
235300000
29-Sept-2011
53.918109
--
234950000
28-Sept-2011
53.896685
--
234750000
27-Sept-2011
55.047962
--
234750000
26-Sept-2011
54.398852
--
240900000
23-Sept-2011
53.329405
0.166869
240900000
22-Sept-2011
53.202698
--
245200000
21-Sept-2011
55.128032
--
242200000
20-Sept-2011
56.576621
--
232550000
19-Sept-2011
56.811843
--
233000000
16-Sept-2011
57.142197
--
232000000
15-Sept-2011
56.827145
--
231500000
14-Sept-2011
55.963728
--
231950000
13-Sept-2011
55.107885
--
232000000
12-Sept-2011
54.50465
--
232150000
09-Sept-2011
54.150694
--
232150000
08-Sept-2011
55.641933
--
231800000
07-Sept-2011
56.202151
--
231800000
06-Sept-2011
54.688184
--
231200000
02-Sept-2011
54.941528
--
230900000
01-Sept-2011
56.276963
--
230450000
31-Aug-2011
56.907588
--
230450000
30-Aug-2011
56.688098
--
229950000
29-Aug-2011
56.406946
--
229700000
26-Aug-2011
54.898806
--
229700000
25-Aug-2011
53.74737
--
229250000
24-Aug-2011
54.714152
--
229250000
23-Aug-2011
54.138573
--
228950000
22-Aug-2011
52.091968
--
228850000
19-Aug-2011
51.974346
--
229300000
18-Aug-2011
52.79695
--
229700000
17-Aug-2011
55.48969
--
229700000
16-Aug-2011
55.588616
--
229300000
15-Aug-2011
56.149817
--
228600000
12-Aug-2011
55.17947
--
227950000
11-Aug-2011
54.644866
--
228100000
10-Aug-2011
52.357084
--
228700000
09-Aug-2011
54.492256
--
228900000
08-Aug-2011
52.051912
--
228650000
05-Aug-2011
55.618379
--
228700000
04-Aug-2011
55.717646
--
226050000
03-Aug-2011
58.685325
--
225050000
02-Aug-2011
58.242239
--
224200000
01-Aug-2011
59.81666
--
223500000
29-Jul-2011
60.089644
--
224150000
28-Jul-2011
60.419724
--
225250000
27-Jul-2011
60.575322
--
225250000
26-Jul-2011
61.990989
--
225000000
25-Jul-2011
62.250624
--
224700000
22-Jul-2011
62.567239
--
224700000
21-Jul-2011
62.348348
--
224500000
20-Jul-2011
61.755912
--
224850000
19-Jul-2011
61.986224
--
225200000
18-Jul-2011
60.764011
--
232250000
15-Jul-2011
61.21492
--
232150000
14-Jul-2011
60.619622
--
232100000
13-Jul-2011
61.130474
--
232100000
12-Jul-2011
60.896149
--
232100000
11-Jul-2011
61.254013
--
231800000
08-Jul-2011
62.340888
--
232050000
07-Jul-2011
62.647098
--
231100000
06-Jul-2011
61.980381
--
223350000
05-Jul-2011
61.705183
0.209891
223000000
01-Jul-2011
61.784456
--
222650000
30-Jun-2011
60.912078
--
222250000
29-Jun-2011
60.258629
--
222250000
28-Jun-2011
59.872921
--
222900000
27-Jun-2011
58.874497
--
222900000
24-Jun-2011
58.279104
--
223450000
23-Jun-2011
59.072099
--
223500000
22-Jun-2011
59.020232
--
223600000
21-Jun-2011
59.411437
--
223600000
20-Jun-2011
58.461791
--
223650000
17-Jun-2011
58.086582
--
224300000
16-Jun-2011
58.035493
--
224300000
15-Jun-2011
58.063606
--
224100000
14-Jun-2011
59.049701
--
224800000
13-Jun-2011
58.175857
--
224800000
10-Jun-2011
58.263274
--
224850000
09-Jun-2011
59.192107
--
224850000
08-Jun-2011
58.83235
--
224850000
07-Jun-2011
59.161314
--
225400000
06-Jun-2011
59.201533
--
226350000
03-Jun-2011
59.768327
--
226350000
02-Jun-2011
60.429056
--
226350000
01-Jun-2011
60.474343
--
226350000
31-May-2011
61.801128
--
225650000
27-May-2011
61.1619
--
225450000
26-May-2011
60.955632
--
225450000
25-May-2011
60.638376
--
225450000
24-May-2011
60.351542
--
225950000
23-May-2011
60.426575
--
225950000
20-May-2011
61.18885
--
225950000
19-May-2011
61.608758
--
225950000
18-May-2011
61.439989
--
226100000
17-May-2011
60.807808
--
226050000
16-May-2011
60.963168
--
226150000
13-May-2011
61.496867
--
225850000
12-May-2011
62.010281
--
225600000
11-May-2011
61.660166
--
225450000
10-May-2011
62.260121
--
225150000
09-May-2011
61.776524
--
225150000
06-May-2011
61.404136
--
225150000
05-May-2011
61.175476
--
223400000
04-May-2011
61.622439
--
223400000
03-May-2011
62.008087
--
221900000
02-May-2011
62.349892
--
221900000
29-Apr-2011
62.489723
--
221650000
28-Apr-2011
62.332201
--
221900000
27-Apr-2011
62.252538
--
221900000
26-Apr-2011
61.89892
--
221900000
25-Apr-2011
61.371723
--
221850000
21-Apr-2011
61.49939
--
221850000
20-Apr-2011
61.024875
--
221450000
19-Apr-2011
59.968172
--
221000000
18-Apr-2011
59.626083
--
221450000
15-Apr-2011
60.244596
--
221450000
14-Apr-2011
60.074631
--
222100000
13-Apr-2011
60.073177
--
222100000
12-Apr-2011
59.871231
--
222600000
11-Apr-2011
60.36284
--
222500000
08-Apr-2011
60.537257
--
222500000
07-Apr-2011
60.822935
--
222250000
06-Apr-2011
60.887403
--
223850000
05-Apr-2011
60.819
--
224450000
04-Apr-2011
60.76812
--
224250000
01-Apr-2011
60.761217
--
224450000
31-Mar-2011
60.474908
--
224300000
30-Mar-2011
60.491734
--
225350000
29-Mar-2011
60.104456
--
225050000
28-Mar-2011
59.64233
--
224950000
25-Mar-2011
59.819001
--
224950000
24-Mar-2011
59.620373
0.187651
225050000
23-Mar-2011
59.141426
--
225500000
22-Mar-2011
58.862468
--
225500000
21-Mar-2011
59.069203
--
225500000
18-Mar-2011
58.057661
--
225200000
17-Mar-2011
57.957941
--
225050000
16-Mar-2011
57.318806
--
225150000
15-Mar-2011
58.461232
--
225500000
14-Mar-2011
59.106983
--
225250000
11-Mar-2011
59.419968
--
226050000
10-Mar-2011
58.999092
--
226050000
09-Mar-2011
60.10621
--
226050000
08-Mar-2011
60.279422
--
227250000
07-Mar-2011
59.883308
--
227250000
04-Mar-2011
60.516185
--
227350000
03-Mar-2011
60.894949
--
227250000
02-Mar-2011
59.844015
--
227250000
01-Mar-2011
59.663115
--
226600000
28-Feb-2011
60.602705
--
226550000
25-Feb-2011
60.405099
--
226550000
24-Feb-2011
59.689909
--
226350000
23-Feb-2011
59.666105
--
226350000
22-Feb-2011
60.207509
--
224350000
18-Feb-2011
61.539046
--
224450000
17-Feb-2011
61.438824
--
224450000
16-Feb-2011
61.313884
--
223750000
15-Feb-2011
60.867366
--
223600000
14-Feb-2011
61.140127
--
223000000
11-Feb-2011
60.904409
--
222800000
10-Feb-2011
60.537071
--
221800000
09-Feb-2011
60.480628
--
221650000
08-Feb-2011
60.579324
--
220750000
07-Feb-2011
60.314509
--
220000000
04-Feb-2011
59.977559
--
219850000
03-Feb-2011
59.68563
--
219500000
02-Feb-2011
59.501456
--
219500000
01-Feb-2011
59.604862
--
220250000
31-Jan-2011
58.691335
--
220750000
28-Jan-2011
58.223218
--
220250000
27-Jan-2011
59.386508
--
220250000
26-Jan-2011
59.237081
--
220250000
25-Jan-2011
58.831975
--
222000000
24-Jan-2011
58.786346
--
222000000
21-Jan-2011
58.305256
--
222300000
20-Jan-2011
58.355398
--
222000000
19-Jan-2011
58.63204
--
222250000
18-Jan-2011
59.214657
--
219950000
14-Jan-2011
58.955664
--
219950000
13-Jan-2011
58.572451
--
219500000
12-Jan-2011
58.589371
--
218800000
11-Jan-2011
58.121912
--
217400000
10-Jan-2011
57.874819
--
217400000
07-Jan-2011
57.845903
--
217600000
06-Jan-2011
57.875701
--
217600000
05-Jan-2011
57.874313
--
217900000
04-Jan-2011
57.594689
--
219050000
03-Jan-2011
57.828761
--
219700000
31-Dec-2010
57.244338
--
219700000
30-Dec-2010
57.336071
--
219450000
29-Dec-2010
57.404701
--
219250000
28-Dec-2010
57.268442
--
219000000
27-Dec-2010
57.266887
--
219000000
23-Dec-2010
57.279136
--
218650000
22-Dec-2010
57.355363
0.205734
218650000
21-Dec-2010
57.525575
--
218650000
20-Dec-2010
57.240863
--
218450000
17-Dec-2010
57.143654
--
218450000
16-Dec-2010
57.036389
--
218050000
15-Dec-2010
56.671203
--
218050000
14-Dec-2010
56.895204
--
216850000
13-Dec-2010
56.828897
--
216450000
10-Dec-2010
56.893694
--
216200000
09-Dec-2010
56.612352
--
215500000
08-Dec-2010
56.52074
--
215500000
07-Dec-2010
56.394454
--
215000000
06-Dec-2010
56.408213
--
214200000
03-Dec-2010
56.440527
--
214200000
02-Dec-2010
56.260912
--
214450000
01-Dec-2010
55.664797
--
214450000
30-Nov-2010
54.467523
--
216250000
29-Nov-2010
54.80365
--
218100000
26-Nov-2010
54.940059
--
218100000
24-Nov-2010
55.286386
--
218050000
23-Nov-2010
54.347393
--
217250000
22-Nov-2010
55.090169
--
216800000
19-Nov-2010
54.940722
--
217150000
18-Nov-2010
54.681531
--
217750000
17-Nov-2010
53.821056
--
217750000
16-Nov-2010
53.708154
--
217750000
15-Nov-2010
54.591388
--
217850000
12-Nov-2010
54.689174
--
217850000
11-Nov-2010
55.457162
--
213950000
10-Nov-2010
55.702102
--
214150000
09-Nov-2010
55.441909
--
214350000
08-Nov-2010
55.751481
--
213200000
05-Nov-2010
55.769715
--
211700000
04-Nov-2010
55.636569
--
211700000
03-Nov-2010
54.645832
--
212050000
02-Nov-2010
54.470624
--
212200000
01-Nov-2010
53.956916
--
212200000
29-Oct-2010
53.850206
--
212400000
28-Oct-2010
53.801859
--
212400000
27-Oct-2010
53.805591
--
212400000
26-Oct-2010
53.909423
--
211950000
25-Oct-2010
53.856769
--
211950000
22-Oct-2010
53.665858
--
211950000
21-Oct-2010
53.450375
--
211950000
20-Oct-2010
53.261344
--
211950000
19-Oct-2010
52.725908
--
211700000
18-Oct-2010
53.621034
--
211700000
15-Oct-2010
53.422943
--
211600000
14-Oct-2010
53.002064
--
211600000
13-Oct-2010
53.072574
--
211600000
12-Oct-2010
52.620216
--
211200000
11-Oct-2010
52.419288
--
211100000
08-Oct-2010
52.406893
--
211100000
07-Oct-2010
52.003331
--
210900000
06-Oct-2010
52.055474
--
212050000
05-Oct-2010
52.161906
--
211950000
04-Oct-2010
51.109548
--
210700000
01-Oct-2010
51.54298
--
210700000
30-Sept-2010
51.406576
--
210700000
29-Sept-2010
51.586623
--
210000000
28-Sept-2010
51.639762
--
209750000
27-Sept-2010
51.363589
--
209050000
24-Sept-2010
51.578868
--
208450000
23-Sept-2010
50.504407
0.162611
208850000
22-Sept-2010
50.919838
--
208250000
21-Sept-2010
51.090254
--
207650000
20-Sept-2010
51.163472
--
208500000
17-Sept-2010
50.429727
--
208900000
16-Sept-2010
50.280435
--
209650000
15-Sept-2010
50.1876
--
210450000
14-Sept-2010
49.96865
--
212600000
13-Sept-2010
49.881881
--
213300000
10-Sept-2010
49.315764
--
213300000
09-Sept-2010
49.073222
--
213050000
08-Sept-2010
48.982298
--
213050000
07-Sept-2010
48.708149
--
213100000
03-Sept-2010
49.163938
--
213100000
02-Sept-2010
48.516953
--
212400000
01-Sept-2010
47.97869
--
212150000
31-Aug-2010
46.627693
--
212300000
30-Aug-2010
46.74373
--
212400000
27-Aug-2010
47.393828
--
212750000
26-Aug-2010
46.627962
--
212750000
25-Aug-2010
47.010147
--
213200000
24-Aug-2010
46.815776
--
213250000
23-Aug-2010
47.596928
--
213600000
20-Aug-2010
47.863967
--
213550000
19-Aug-2010
47.982943
--
213550000
18-Aug-2010
48.72108
--
213800000
17-Aug-2010
48.633787
--
213800000
16-Aug-2010
47.932368
--
213950000
13-Aug-2010
47.876357
--
214100000
12-Aug-2010
48.115857
--
214000000
11-Aug-2010
48.463899
--
214200000
10-Aug-2010
49.823089
--
214350000
09-Aug-2010
50.197743
--
214400000
06-Aug-2010
49.907284
--
214350000
05-Aug-2010
50.052163
--
213600000
04-Aug-2010
50.137869
--
213600000
03-Aug-2010
49.720231
--
213350000
02-Aug-2010
49.937594
--
213300000
30-Jul-2010
48.914365
--
213100000
29-Jul-2010
48.869353
--
213000000
28-Jul-2010
49.138687
--
213100000
27-Jul-2010
49.476956
--
212500000
26-Jul-2010
49.66537
--
213950000
23-Jul-2010
49.197641
--
213000000
22-Jul-2010
48.724174
--
213250000
21-Jul-2010
47.63456
--
213050000
20-Jul-2010
48.21656
--
213150000
19-Jul-2010
47.573734
--
212850000
16-Jul-2010
47.269016
--
213000000
15-Jul-2010
48.613917
--
213350000
14-Jul-2010
48.594006
--
213400000
13-Jul-2010
48.481973
--
213150000
12-Jul-2010
47.73214
--
212900000
09-Jul-2010
47.725754
--
212900000
08-Jul-2010
47.415475
--
213750000
07-Jul-2010
46.993355
--
214650000
06-Jul-2010
45.561772
--
214650000
02-Jul-2010
45.395155
0.201287
215000000
01-Jul-2010
45.788856
--
216650000
30-Jun-2010
45.870057
--
217100000
29-Jun-2010
46.295311
--
217650000
28-Jun-2010
47.893127
--
218150000
25-Jun-2010
48.013869
--
217400000
24-Jun-2010
48.090577
--
216750000
23-Jun-2010
48.831096
--
216750000
22-Jun-2010
48.912878
--
216950000
21-Jun-2010
49.594315
--
217150000
18-Jun-2010
49.842271
--
217800000
17-Jun-2010
49.831451
--
217850000
16-Jun-2010
49.773319
--
217800000
15-Jun-2010
49.788407
--
217950000
14-Jun-2010
48.687179
--
218350000
11-Jun-2010
48.688788
--
218150000
10-Jun-2010
48.407005
--
217950000
09-Jun-2010
47.175926
--
217950000
08-Jun-2010
47.401462
--
217950000
07-Jun-2010
47.082057
--
218750000
04-Jun-2010
47.73275
--
217200000
03-Jun-2010
49.360815
--
217550000
02-Jun-2010
49.049171
--
217350000
01-Jun-2010
47.88917
--
217800000
28-May-2010
48.539414
--
218050000
27-May-2010
49.030105
--
218050000
26-May-2010
47.598233
--
218050000
25-May-2010
47.945756
--
218550000
24-May-2010
48.008214
--
218950000
21-May-2010
48.388888
--
219400000
20-May-2010
47.868263
--
219950000
19-May-2010
49.656244
--
220200000
18-May-2010
49.981046
--
219900000
17-May-2010
50.587183
--
220300000
14-May-2010
50.472171
--
220700000
13-May-2010
51.388623
--
220700000
12-May-2010
51.988969
--
220350000
11-May-2010
51.168066
--
220400000
10-May-2010
51.340053
--
220400000
07-May-2010
49.199694
--
220950000
06-May-2010
50.103139
--
222050000
05-May-2010
51.635287
--
222100000
04-May-2010
51.885836
--
221950000
03-May-2010
53.14738
--
221500000
30-Apr-2010
52.550144
--
221950000
29-Apr-2010
53.400794
--
221600000
28-Apr-2010
52.781897
--
221600000
27-Apr-2010
52.619559
--
221250000
26-Apr-2010
53.689659
--
221000000
23-Apr-2010
53.851172
--
220650000
22-Apr-2010
53.540745
--
221400000
21-Apr-2010
53.405428
--
221050000
20-Apr-2010
53.393694
--
220450000
19-Apr-2010
53.076363
--
220450000
16-Apr-2010
52.946318
--
220600000
15-Apr-2010
53.565954
--
220650000
14-Apr-2010
53.455863
--
220650000
13-Apr-2010
52.997998
--
220650000
12-Apr-2010
52.906852
--
219950000
09-Apr-2010
52.845751
--
219050000
08-Apr-2010
52.497438
--
218050000
07-Apr-2010
52.409716
--
218100000
06-Apr-2010
52.650886
--
218600000
05-Apr-2010
52.635991
--
219100000
01-Apr-2010
52.253209
--
219400000
31-Mar-2010
51.978559
--
219950000
30-Mar-2010
52.212583
--
219950000
29-Mar-2010
52.089826
--
219600000
26-Mar-2010
51.828658
--
218900000
25-Mar-2010
51.807929
--
218550000
24-Mar-2010
51.870514
0.158417
220750000
23-Mar-2010
52.398577
--
221250000
22-Mar-2010
52.05024
--
221600000
19-Mar-2010
51.733744
--
221600000
18-Mar-2010
51.974865
--
221600000
17-Mar-2010
51.921649
--
221350000
16-Mar-2010
51.686087
--
221350000
15-Mar-2010
51.389031
--
221350000
12-Mar-2010
51.339026
--
221350000
11-Mar-2010
51.316053
--
221350000
10-Mar-2010
51.127392
--
221350000
09-Mar-2010
50.9238
--
220700000
08-Mar-2010
50.829162
--
220650000
05-Mar-2010
50.840099
--
220350000
04-Mar-2010
50.227319
--
220400000
03-Mar-2010
50.042634
--
220650000
02-Mar-2010
50.010737
--
220800000
01-Mar-2010
49.883966
--
220800000
26-Feb-2010
49.300171
--
220800000
25-Feb-2010
49.281153
--
220800000
24-Feb-2010
49.328329
--
220800000
23-Feb-2010
48.902927
--
221500000
22-Feb-2010
49.469306
--
221800000
19-Feb-2010
49.579287
--
221750000
18-Feb-2010
49.531724
--
221900000
17-Feb-2010
49.196879
--
221800000
16-Feb-2010
48.916314
--
221950000
12-Feb-2010
48.172551
--
221950000
11-Feb-2010
48.20843
--
221600000
10-Feb-2010
47.677432
--
221600000
09-Feb-2010
47.79155
--
222000000
08-Feb-2010
47.183916
--
221450000
05-Feb-2010
47.500687
--
222350000
04-Feb-2010
47.341825
--
222600000
03-Feb-2010
48.758197
--
222700000
02-Feb-2010
48.855597
--
222400000
01-Feb-2010
48.293172
--
222700000
29-Jan-2010
47.671171
--
223550000
28-Jan-2010
48.240425
--
224100000
27-Jan-2010
48.956988
--
224200000
26-Jan-2010
48.7641
--
223950000
25-Jan-2010
48.847881
--
224850000
22-Jan-2010
48.655785
--
224850000
21-Jan-2010
49.748259
--
225250000
20-Jan-2010
50.499786
--
225300000
19-Jan-2010
51.061683
--
225100000
15-Jan-2010
50.441451
--
225100000
14-Jan-2010
50.939861
--
225200000
13-Jan-2010
50.821402
--
225050000
12-Jan-2010
50.386047
--
225900000
11-Jan-2010
50.782208
--
226750000
08-Jan-2010
50.758232
--
226650000
07-Jan-2010
50.546144
--
227400000
06-Jan-2010
50.510254
--
227700000
05-Jan-2010
50.552692
--
227700000
04-Jan-2010
50.526854
--
227700000
31-Dec-2009
49.850273
--
227700000
30-Dec-2009
50.394403
--
226450000
29-Dec-2009
50.359156
--
226400000
28-Dec-2009
50.399795
--
225750000
24-Dec-2009
50.288919
--
225750000
23-Dec-2009
50.032469
0.198532
225550000
22-Dec-2009
49.995176
--
225950000
21-Dec-2009
49.72745
--
225900000
18-Dec-2009
49.253141
--
225950000
17-Dec-2009
48.920446
--
226300000
16-Dec-2009
49.499469
--
226600000
15-Dec-2009
49.465377
--
226450000
14-Dec-2009
49.664026
--
226300000
11-Dec-2009
49.25498
--
226200000
10-Dec-2009
49.156893
--
225950000
09-Dec-2009
48.826002
--
225900000
08-Dec-2009
48.626531
--
225700000
07-Dec-2009
49.079299
--
225350000
04-Dec-2009
49.18521
--
225200000
03-Dec-2009
48.934427
--
224800000
02-Dec-2009
49.274361
--
223900000
01-Dec-2009
49.192787
--
223250000
30-Nov-2009
48.552362
--
223350000
27-Nov-2009
48.500548
--
223250000
25-Nov-2009
49.237782
--
223100000
24-Nov-2009
49.011211
--
224250000
23-Nov-2009
49.014186
--
224600000
20-Nov-2009
48.435218
--
225250000
19-Nov-2009
48.575349
--
226500000
18-Nov-2009
49.165415
--
226550000
17-Nov-2009
49.284748
--
226200000
16-Nov-2009
49.201751
--
226000000
13-Nov-2009
48.568039
--
224250000
12-Nov-2009
48.211623
--
223350000
11-Nov-2009
48.611376
--
223050000
10-Nov-2009
48.382199
--
222800000
09-Nov-2009
48.332655
--
221450000
06-Nov-2009
47.384072
--
221250000
05-Nov-2009
47.251787
--
221150000
04-Nov-2009
46.318594
--
220850000
03-Nov-2009
46.145235
--
220850000
02-Nov-2009
46.080478
--
220950000
30-Oct-2009
45.753309
--
220900000
29-Oct-2009
46.840854
--
221200000
28-Oct-2009
46.018357
--
221200000
27-Oct-2009
46.893295
--
221250000
26-Oct-2009
47.165065
--
221150000
23-Oct-2009
47.539147
--
220950000
22-Oct-2009
47.926165
--
220850000
21-Oct-2009
47.525616
--
220950000
20-Oct-2009
47.843445
--
220950000
19-Oct-2009
48.130109
--
221000000
16-Oct-2009
47.688431
--
221150000
15-Oct-2009
47.954669
--
221250000
14-Oct-2009
47.745622
--
221250000
13-Oct-2009
47.052748
--
221300000
12-Oct-2009
47.15297
--
221750000
09-Oct-2009
47.034793
--
221750000
08-Oct-2009
46.698922
--
222000000
07-Oct-2009
46.370111
--
222800000
06-Oct-2009
46.244642
--
222900000
05-Oct-2009
45.605762
--
223100000
02-Oct-2009
45.146673
--
224950000
01-Oct-2009
45.285001
--
225000000
30-Sept-2009
46.386505
--
224700000
29-Sept-2009
46.395279
--
224700000
28-Sept-2009
46.457721
--
224700000
25-Sept-2009
45.756655
--
224800000
24-Sept-2009
46.023521
--
224800000
23-Sept-2009
46.359388
--
224800000
22-Sept-2009
46.756068
0.155573
224850000
21-Sept-2009
46.743954
--
225000000
18-Sept-2009
46.779625
--
225100000
17-Sept-2009
46.659081
--
225100000
16-Sept-2009
46.715167
--
225100000
15-Sept-2009
46.16566
--
227600000
14-Sept-2009
46.079948
--
227500000
11-Sept-2009
45.888258
--
227500000
10-Sept-2009
45.889023
--
227700000
09-Sept-2009
45.47225
--
227500000
08-Sept-2009
45.169924
--
228050000
04-Sept-2009
44.779136
--
228050000
03-Sept-2009
44.202439
--
227950000
02-Sept-2009
43.872319
--
228050000
01-Sept-2009
43.894397
--
228800000
31-Aug-2009
44.65144
--
228850000
28-Aug-2009
44.971471
--
228850000
27-Aug-2009
45.073757
--
228750000
26-Aug-2009
44.971123
--
228750000
25-Aug-2009
44.955079
--
228700000
24-Aug-2009
44.858538
--
228700000
21-Aug-2009
44.906595
--
232250000
20-Aug-2009
44.264362
--
232450000
19-Aug-2009
43.831978
--
232700000
18-Aug-2009
43.538211
--
232800000
17-Aug-2009
43.104108
--
233700000
14-Aug-2009
44.034915
--
233700000
13-Aug-2009
44.424436
--
233750000
12-Aug-2009
44.198801
--
233900000
11-Aug-2009
43.732808
--
233900000
10-Aug-2009
44.072303
--
233950000
07-Aug-2009
44.237515
--
234300000
06-Aug-2009
43.724451
--
231900000
05-Aug-2009
44.032013
--
232150000
04-Aug-2009
44.355644
--
232600000
03-Aug-2009
44.341003
--
233700000
31-Jul-2009
43.752474
--
233600000
30-Jul-2009
43.82412
--
233800000
29-Jul-2009
43.489216
--
233950000
28-Jul-2009
43.55337
--
233050000
27-Jul-2009
43.58668
--
233000000
24-Jul-2009
43.615075
--
232850000
23-Jul-2009
43.52723
--
232500000
22-Jul-2009
42.688338
--
231350000
21-Jul-2009
42.697336
--
230800000
20-Jul-2009
42.537208
--
230800000
17-Jul-2009
42.085027
--
231100000
16-Jul-2009
41.984568
--
231200000
15-Jul-2009
41.552108
--
231200000
14-Jul-2009
40.462071
--
231100000
13-Jul-2009
40.256598
--
231100000
10-Jul-2009
39.476198
--
230850000
09-Jul-2009
39.538617
--
230800000
08-Jul-2009
39.484014
--
230950000
07-Jul-2009
39.344801
--
231200000
06-Jul-2009
40.126547
--
230950000
02-Jul-2009
40.062778
0.181683
230900000
01-Jul-2009
41.262772
--
230950000
30-Jun-2009
41.042328
--
230950000
29-Jun-2009
41.345399
--
231250000
26-Jun-2009
41.064111
--
231150000
25-Jun-2009
41.10421
--
230950000
24-Jun-2009
40.189524
--
231100000
23-Jun-2009
39.865055
--
231100000
22-Jun-2009
39.86043
--
231150000
19-Jun-2009
41.069986
--
231450000
18-Jun-2009
40.87785
--
231450000
17-Jun-2009
40.657642
--
232100000
16-Jun-2009
40.542485
--
232000000
15-Jun-2009
41.073293
--
231850000
12-Jun-2009
42.019108
--
232150000
11-Jun-2009
42.060223
--
232250000
10-Jun-2009
41.88305
--
232250000
09-Jun-2009
41.990241
--
232300000
08-Jun-2009
41.728005
--
232300000
05-Jun-2009
41.864394
--
232350000
04-Jun-2009
41.834912
--
232350000
03-Jun-2009
41.436228
--
232350000
02-Jun-2009
41.949123
--
232400000
01-Jun-2009
41.870934
--
232500000
29-May-2009
40.592214
--
232600000
28-May-2009
40.010355
--
232600000
27-May-2009
39.502649
--
232600000
26-May-2009
40.076462
--
234600000
22-May-2009
39.036801
--
234650000
21-May-2009
39.046944
--
234650000
20-May-2009
39.780001
--
234650000
19-May-2009
39.824712
--
236650000
18-May-2009
39.769407
--
236650000
15-May-2009
38.686446
--
236900000
14-May-2009
38.97245
--
237300000
13-May-2009
38.606941
--
237450000
12-May-2009
39.638229
--
237100000
11-May-2009
39.650023
--
237100000
08-May-2009
40.152651
--
237150000
07-May-2009
39.545671
--
237000000
06-May-2009
40.15996
--
236900000
05-May-2009
39.881832
--
236350000
04-May-2009
39.973357
--
236300000
01-May-2009
38.890168
--
236400000
30-Apr-2009
38.683853
--
236600000
29-Apr-2009
38.616616
--
236750000
28-Apr-2009
37.831521
--
237100000
27-Apr-2009
37.980378
--
237200000
24-Apr-2009
38.291979
--
237200000
23-Apr-2009
37.576132
--
237150000
22-Apr-2009
37.355438
--
237250000
21-Apr-2009
37.420166
--
237200000
20-Apr-2009
36.815769
--
237100000
17-Apr-2009
38.164594
--
237550000
16-Apr-2009
38.049536
--
237700000
15-Apr-2009
37.307364
--
237800000
14-Apr-2009
37.137704
--
237800000
13-Apr-2009
37.602486
--
237850000
09-Apr-2009
37.672552
--
237800000
08-Apr-2009
36.604275
--
237800000
07-Apr-2009
36.048698
--
238300000
06-Apr-2009
36.913503
--
238150000
03-Apr-2009
37.22808
--
238350000
02-Apr-2009
36.892114
--
237850000
01-Apr-2009
35.787217
--
238650000
31-Mar-2009
35.30673
--
238800000
30-Mar-2009
34.930677
--
239000000
27-Mar-2009
35.933002
--
239150000
26-Mar-2009
36.745493
--
239150000
25-Mar-2009
35.714838
--
238750000
24-Mar-2009
35.582335
0.155564
238550000
23-Mar-2009
36.304546
--
238100000
20-Mar-2009
34.199596
--
236800000
19-Mar-2009
34.759432
--
236900000
18-Mar-2009
34.887542
--
237450000
17-Mar-2009
34.460176
--
237550000
16-Mar-2009
33.443785
--
237700000
13-Mar-2009
33.636476
--
238200000
12-Mar-2009
33.455971
--
238200000
11-Mar-2009
32.387608
--
238650000
10-Mar-2009
32.222998
--
237900000
09-Mar-2009
30.494808
--
238350000
06-Mar-2009
30.867232
--
239050000
05-Mar-2009
30.865895
--
239150000
04-Mar-2009
32.045084
--
239300000
03-Mar-2009
31.123567
--
242550000
02-Mar-2009
31.141322
--
243400000
27-Feb-2009
32.566559
--
245250000
26-Feb-2009
32.993823
--
245650000
25-Feb-2009
33.602355
--
246050000
24-Feb-2009
33.989506
--
246300000
23-Feb-2009
32.875214
--
246600000
20-Feb-2009
34.162985
--
247250000
19-Feb-2009
34.349828
--
247600000
18-Feb-2009
34.756133
--
248350000
17-Feb-2009
34.712922
--
248700000
13-Feb-2009
36.150663
--
248850000
12-Feb-2009
36.349063
--
248850000
11-Feb-2009
36.162034
--
249850000
10-Feb-2009
36.006395
--
252300000
09-Feb-2009
37.535983
--
253750000
06-Feb-2009
37.572299
--
255500000
05-Feb-2009
36.676291
--
255850000
04-Feb-2009
35.942948
--
256700000
03-Feb-2009
35.98849
--
257100000
02-Feb-2009
35.247145
--
257850000
30-Jan-2009
35.212168
--
258000000
29-Jan-2009
36.003187
--
258700000
28-Jan-2009
37.027731
--
258650000
27-Jan-2009
35.997782
--
258900000
26-Jan-2009
35.639047
--
259450000
23-Jan-2009
35.39713
--
261450000
22-Jan-2009
35.154742
--
261800000
21-Jan-2009
35.698013
--
262350000
20-Jan-2009
34.355739
--
266450000
16-Jan-2009
36.012733
--
267600000
15-Jan-2009
35.607463
--
268700000
14-Jan-2009
35.265934
--
269450000
13-Jan-2009
36.408224
--
274250000
12-Jan-2009
36.32659
--
278800000
09-Jan-2009
37.095816
--
281050000
08-Jan-2009
37.899406
--
283200000
07-Jan-2009
37.715182
--
284600000
06-Jan-2009
38.794408
--
285850000
05-Jan-2009
38.349667
--
287650000
02-Jan-2009
38.301442
--
288600000
31-Dec-2008
36.9954
--
288900000
30-Dec-2008
36.516004
--
288150000
29-Dec-2008
35.643564
--
289200000
26-Dec-2008
35.811434
--
286550000
24-Dec-2008
35.607231
--
286750000
23-Dec-2008
35.457501
0.164805
286300000
22-Dec-2008
35.904246
--
287550000
19-Dec-2008
36.549875
--
286750000
18-Dec-2008
36.373269
--
285000000
17-Dec-2008
37.077039
--
284550000
16-Dec-2008
37.256715
--
284200000
15-Dec-2008
35.608077
--
284350000
12-Dec-2008
35.9359
--
282800000
11-Dec-2008
35.661107
--
282000000
10-Dec-2008
36.642573
--
277150000
09-Dec-2008
36.075174
--
275600000
08-Dec-2008
36.668779
--
272950000
05-Dec-2008
35.337843
--
271450000
04-Dec-2008
34.173343
--
269550000
03-Dec-2008
35.315531
--
269000000
02-Dec-2008
34.493249
--
267650000
01-Dec-2008
33.451722
--
267150000
28-Nov-2008
36.509028
--
265450000
26-Nov-2008
36.296094
--
264200000
25-Nov-2008
34.933126
--
264150000
24-Nov-2008
34.86018
--
264650000
21-Nov-2008
33.045734
--
264750000
20-Nov-2008
31.155552
--
264050000
19-Nov-2008
33.142964
--
261600000
18-Nov-2008
35.10202
--
259950000
17-Nov-2008
34.779062
--
258500000
14-Nov-2008
35.594107
--
258150000
13-Nov-2008
37.235109
--
257150000
12-Nov-2008
34.946314
--
256950000
11-Nov-2008
36.743555
--
255500000
10-Nov-2008
37.672041
--
255600000
07-Nov-2008
38.078172
--
255250000
06-Nov-2008
37.058504
--
254900000
05-Nov-2008
38.936466
--
254350000
04-Nov-2008
40.92357
--
252650000
03-Nov-2008
39.445992
--
251350000
31-Oct-2008
39.662865
--
250650000
30-Oct-2008
39.171319
--
250250000
29-Oct-2008
37.955506
--
247350000
28-Oct-2008
37.907639
--
247050000
27-Oct-2008
34.424417
--
247400000
24-Oct-2008
35.614645
--
245750000
23-Oct-2008
36.795099
--
245350000
22-Oct-2008
36.757939
--
245200000
21-Oct-2008
38.980861
--
244700000
20-Oct-2008
40.399822
--
244800000
17-Oct-2008
38.691007
--
244400000
16-Oct-2008
38.74089
--
244100000
15-Oct-2008
37.094161
--
243400000
14-Oct-2008
40.790238
--
240150000
13-Oct-2008
41.851996
--
239950000
10-Oct-2008
37.352433
--
240000000
09-Oct-2008
38.023822
--
240200000
08-Oct-2008
40.465842
--
240500000
07-Oct-2008
40.704603
--
242000000
06-Oct-2008
42.879324
--
242000000
03-Oct-2008
44.766965
--
242700000
02-Oct-2008
45.202251
--
243200000
01-Oct-2008
47.490016
--
243150000
30-Sept-2008
48.130542
--
243450000
29-Sept-2008
46.081638
--
242100000
26-Sept-2008
50.124461
--
241750000
25-Sept-2008
50.195182
--
241950000
24-Sept-2008
49.484361
0.14734
241450000
23-Sept-2008
49.634617
--
241150000
22-Sept-2008
50.381017
--
240950000
19-Sept-2008
52.034227
--
241350000
18-Sept-2008
50.500541
--
241350000
17-Sept-2008
48.887212
--
241750000
16-Sept-2008
51.148028
--
242100000
15-Sept-2008
50.554622
--
241750000
12-Sept-2008
52.540171
--
241500000
11-Sept-2008
52.239907
--
241400000
10-Sept-2008
51.430139
--
242100000
09-Sept-2008
50.885234
--
242200000
08-Sept-2008
52.512123
--
241750000
05-Sept-2008
52.031606
--
241750000
04-Sept-2008
51.979366
--
241650000
03-Sept-2008
53.454918
--
241400000
02-Sept-2008
54.000776
--
240300000
29-Aug-2008
54.591762
--
240300000
28-Aug-2008
55.446998
--
240400000
27-Aug-2008
54.915468
--
240050000
26-Aug-2008
54.50132
--
241750000
25-Aug-2008
54.37028
--
241750000
22-Aug-2008
55.354817
--
241500000
21-Aug-2008
54.822843
--
241100000
20-Aug-2008
54.655565
--
241400000
19-Aug-2008
54.346861
--
241500000
18-Aug-2008
54.704196
--
241450000
15-Aug-2008
55.372644
--
241450000
14-Aug-2008
55.331166
--
241500000
13-Aug-2008
55.102413
--
241800000
12-Aug-2008
54.940481
--
241500000
11-Aug-2008
55.21672
--
241450000
08-Aug-2008
55.022701
--
241450000
07-Aug-2008
54.032294
--
241250000
06-Aug-2008
54.698449
--
240150000
05-Aug-2008
54.231151
--
239800000
04-Aug-2008
52.925467
--
239800000
01-Aug-2008
53.594107
--
240100000
31-Jul-2008
54.014459
--
239900000
30-Jul-2008
54.758488
--
239850000
29-Jul-2008
53.891632
--
239700000
28-Jul-2008
52.938181
--
239500000
25-Jul-2008
53.757014
--
239400000
24-Jul-2008
53.247293
--
239400000
23-Jul-2008
54.226517
--
238900000
22-Jul-2008
54.284653
--
238650000
21-Jul-2008
54.018484
--
238450000
18-Jul-2008
53.866036
--
238450000
17-Jul-2008
54.113131
--
238450000
16-Jul-2008
53.838472
--
238400000
15-Jul-2008
52.957268
--
238100000
14-Jul-2008
53.323906
--
238100000
11-Jul-2008
53.491151
--
238200000
10-Jul-2008
53.889844
--
238800000
09-Jul-2008
53.373664
--
239500000
08-Jul-2008
54.412508
--
239800000
07-Jul-2008
53.716228
--
240250000
03-Jul-2008
53.934256
--
239950000
02-Jul-2008
54.001468
0.15353
239750000
01-Jul-2008
55.423249
--
240050000
30-Jun-2008
55.220565
--
240000000
27-Jun-2008
55.303493
--
240000000
26-Jun-2008
55.436651
--
239750000
25-Jun-2008
57.046316
--
239900000
24-Jun-2008
56.660903
--
239800000
23-Jun-2008
57.059924
--
239400000
20-Jun-2008
57.012866
--
239250000
19-Jun-2008
58.097011
--
238200000
18-Jun-2008
57.69075
--
238050000
17-Jun-2008
58.198215
--
238000000
16-Jun-2008
58.466008
--
237850000
13-Jun-2008
58.393087
--
237650000
12-Jun-2008
57.423254
--
237500000
11-Jun-2008
57.19466
--
237100000
10-Jun-2008
58.185339
--
236950000
09-Jun-2008
58.403613
--
236850000
06-Jun-2008
58.320059
--
236700000
05-Jun-2008
60.056293
--
236450000
04-Jun-2008
58.909447
--
235700000
03-Jun-2008
58.705255
--
236750000
02-Jun-2008
58.907989
--
236550000
30-May-2008
59.510196
--
236800000
29-May-2008
59.223551
--
236450000
28-May-2008
58.874268
--
236250000
27-May-2008
58.518659
--
236050000
23-May-2008
57.968433
--
236300000
22-May-2008
58.547104
--
236100000
21-May-2008
58.356293
--
235550000
20-May-2008
59.35594
--
234700000
19-May-2008
59.797738
--
234700000
16-May-2008
59.880304
--
234850000
15-May-2008
59.749029
--
235000000
14-May-2008
59.008637
--
235000000
13-May-2008
58.808578
--
235000000
12-May-2008
58.660152
--
234850000
09-May-2008
58.042277
--
234350000
08-May-2008
58.298913
--
234500000
07-May-2008
57.957097
--
234500000
06-May-2008
58.83822
--
234550000
05-May-2008
58.376963
--
234700000
02-May-2008
58.552677
--
234150000
01-May-2008
58.428709
--
234200000
30-Apr-2008
57.416834
--
234200000
29-Apr-2008
57.684422
--
234400000
28-Apr-2008
57.930166
--
234400000
25-Apr-2008
57.955838
--
234300000
24-Apr-2008
57.717093
--
234350000
23-Apr-2008
57.478098
--
234350000
22-Apr-2008
57.129349
--
233750000
21-Apr-2008
57.823313
--
233800000
18-Apr-2008
57.703137
--
234100000
17-Apr-2008
56.489114
--
233850000
16-Apr-2008
56.58603
--
233850000
15-Apr-2008
55.329206
--
234350000
14-Apr-2008
55.204635
--
234350000
11-Apr-2008
55.277011
--
235850000
10-Apr-2008
56.386811
--
235750000
09-Apr-2008
55.877886
--
235750000
08-Apr-2008
56.335808
--
235750000
07-Apr-2008
56.51711
--
235600000
04-Apr-2008
56.579899
--
235600000
03-Apr-2008
56.333656
--
235250000
02-Apr-2008
56.223486
--
235500000
01-Apr-2008
56.313787
--
235650000
31-Mar-2008
54.563352
--
235650000
28-Mar-2008
54.30984
--
235900000
27-Mar-2008
54.685457
--
235650000
26-Mar-2008
55.369204
--
235800000
25-Mar-2008
55.743986
--
236850000
24-Mar-2008
55.417354
0.151069
236850000
20-Mar-2008
54.458037
--
236850000
19-Mar-2008
53.532031
--
238200000
18-Mar-2008
54.847499
--
238700000
17-Mar-2008
52.794511
--
238950000
14-Mar-2008
53.465814
--
239500000
13-Mar-2008
54.493376
--
239500000
12-Mar-2008
54.129693
--
239500000
11-Mar-2008
54.458818
--
239200000
10-Mar-2008
52.849914
--
239150000
07-Mar-2008
53.765169
--
239050000
06-Mar-2008
54.279926
--
239900000
05-Mar-2008
55.394497
--
239900000
04-Mar-2008
54.973282
--
240050000
03-Mar-2008
55.108287
--
239950000
29-Feb-2008
55.056079
--
239950000
28-Feb-2008
56.44758
--
239950000
27-Feb-2008
56.870758
--
242550000
26-Feb-2008
56.952582
--
243150000
25-Feb-2008
56.497646
--
242850000
22-Feb-2008
55.705221
--
243300000
21-Feb-2008
55.384967
--
243300000
20-Feb-2008
56.057541
--
243300000
19-Feb-2008
55.533819
--
244050000
15-Feb-2008
55.551402
--
244550000
14-Feb-2008
55.623416
--
244700000
13-Feb-2008
56.41514
--
244700000
12-Feb-2008
55.538983
--
243950000
11-Feb-2008
55.336045
--
244600000
08-Feb-2008
54.749168
--
244600000
07-Feb-2008
54.677815
--
244600000
06-Feb-2008
54.255453
--
243900000
05-Feb-2008
54.795569
--
243050000
04-Feb-2008
56.419724
--
241250000
01-Feb-2008
56.909976
--
242000000
31-Jan-2008
56.179244
--
241800000
30-Jan-2008
55.306161
--
242150000
29-Jan-2008
55.617874
--
244100000
28-Jan-2008
55.480829
--
244950000
25-Jan-2008
54.711495
--
244950000
24-Jan-2008
55.532264
--
246200000
23-Jan-2008
54.757731
--
247100000
22-Jan-2008
54.043422
--
247300000
18-Jan-2008
54.915065
--
247700000
17-Jan-2008
54.995619
--
247850000
16-Jan-2008
56.421944
--
248350000
15-Jan-2008
56.937484
--
249700000
14-Jan-2008
58.36534
--
250100000
11-Jan-2008
57.676683
--
251800000
10-Jan-2008
58.607987
--
252900000
09-Jan-2008
58.233423
--
254450000
08-Jan-2008
57.463403
--
255800000
07-Jan-2008
58.370148
--
255900000
04-Jan-2008
58.352644
--
256150000
03-Jan-2008
60.073216
--
256650000
02-Jan-2008
60.079403
--
256350000
31-Dec-2007
60.933342
--
255250000
28-Dec-2007
61.390176
--
254650000
27-Dec-2007
61.325123
0.140756
254950000
26-Dec-2007
62.347428
--
255050000
24-Dec-2007
62.285007
--
255100000
21-Dec-2007
61.811737
--
255100000
20-Dec-2007
60.831645
--
254800000
19-Dec-2007
60.35173
--
253850000
18-Dec-2007
60.344882
--
253350000
17-Dec-2007
60.025511
--
252600000
14-Dec-2007
61.08
--
252000000
13-Dec-2007
61.8
--
250000000
12-Dec-2007
61.71
--
248850000
11-Dec-2007
61.31
--
244550000
10-Dec-2007
62.81
--
243050000
07-Dec-2007
62.42
--
241800000
06-Dec-2007
62.4
--
240700000
05-Dec-2007
61.58
--
240350000
04-Dec-2007
60.68
--
239150000
03-Dec-2007
60.94
--
238650000
30-Nov-2007
61.3
--
238550000
29-Nov-2007
61.14
--
237650000
28-Nov-2007
61.02
--
236150000
27-Nov-2007
59.35
--
236150000
26-Nov-2007
58.52
--
236100000
23-Nov-2007
59.63
--
236100000
21-Nov-2007
58.75
--
235550000
20-Nov-2007
59.62
--
234550000
19-Nov-2007
59.36
--
234400000
16-Nov-2007
60.27
--
233200000
15-Nov-2007
59.82
--
231350000
14-Nov-2007
60.37
--
230400000
13-Nov-2007
60.77
--
230200000
12-Nov-2007
59.09
--
230050000
09-Nov-2007
59.91
--
230050000
08-Nov-2007
61.09
--
229750000
07-Nov-2007
61.53
--
229750000
06-Nov-2007
63.07
--
229750000
05-Nov-2007
62.32
--
229400000
02-Nov-2007
62.64
--
232550000
01-Nov-2007
62.35
--
232200000
31-Oct-2007
63.64
--
232000000
30-Oct-2007
62.82
--
230850000
29-Oct-2007
63.08
--
229950000
26-Oct-2007
62.79
--
229150000
25-Oct-2007
62.05
--
228650000
24-Oct-2007
62.11
--
225050000
23-Oct-2007
62.22
--
223850000
22-Oct-2007
61.48
--
223050000
19-Oct-2007
61.19
--
222600000
18-Oct-2007
62.83
--
222400000
17-Oct-2007
62.69
--
221900000
16-Oct-2007
62.43
--
221550000
15-Oct-2007
62.72
--
221300000
12-Oct-2007
63.28
--
220900000
11-Oct-2007
62.81
--
220700000
10-Oct-2007
63.32
--
220600000
09-Oct-2007
63.21
--
220100000
08-Oct-2007
62.71
--
219300000
05-Oct-2007
62.76
--
219000000
04-Oct-2007
62.05
--
218500000
03-Oct-2007
62
--
215800000
02-Oct-2007
62.3
--
213900000
01-Oct-2007
62.32
--
213300000
28-Sept-2007
61.56
--
212450000
27-Sept-2007
61.67
--
210550000
26-Sept-2007
61.38
--
210200000
25-Sept-2007
61.06
0.130507
209650000
24-Sept-2007
61.08
--
207600000
21-Sept-2007
61.25
--
207250000
20-Sept-2007
60.92
--
206750000
19-Sept-2007
61.17
--
206000000
18-Sept-2007
60.83
--
205650000
17-Sept-2007
59.23
--
205250000
14-Sept-2007
59.61
--
204500000
13-Sept-2007
59.58
--
203900000
12-Sept-2007
59.25
--
203050000
11-Sept-2007
59.29
--
201600000
10-Sept-2007
58.49
--
200350000
07-Sept-2007
58.57
--
199550000
06-Sept-2007
59.62
--
198800000
05-Sept-2007
59.35
--
196500000
04-Sept-2007
59.88
--
195150000
31-Aug-2007
59.22
--
194600000
30-Aug-2007
58.48
--
194350000
29-Aug-2007
58.57
--
193750000
28-Aug-2007
57.26
--
188100000
27-Aug-2007
58.52
--
188100000
24-Aug-2007
58.94
--
187800000
23-Aug-2007
58.17
--
187650000
22-Aug-2007
58.22
--
187800000
21-Aug-2007
57.44
--
187750000
20-Aug-2007
57.32
--
187750000
17-Aug-2007
57.21
--
187750000
16-Aug-2007
56.02
--
187750000
15-Aug-2007
56.35
--
185750000
14-Aug-2007
57.29
--
185000000
13-Aug-2007
58.38
--
184750000
10-Aug-2007
58.27
--
183750000
09-Aug-2007
58.33
--
184000000
08-Aug-2007
59.88
--
183000000
07-Aug-2007
59.03
--
182350000
06-Aug-2007
58.72
--
181400000
03-Aug-2007
57.7
--
180900000
02-Aug-2007
59.09
--
180000000
01-Aug-2007
58.66
--
179650000
31-Jul-2007
58.31
--
177750000
30-Jul-2007
59.06
--
177600000
27-Jul-2007
58.42
--
177600000
26-Jul-2007
59.3
--
177700000
25-Jul-2007
60.54
--
177050000
24-Jul-2007
60.39
--
176000000
23-Jul-2007
61.47
--
175550000
20-Jul-2007
61.18
--
174850000
19-Jul-2007
61.81
--
174600000
18-Jul-2007
61.4
--
174350000
17-Jul-2007
61.5
--
173500000
16-Jul-2007
61.43
--
173500000
13-Jul-2007
61.53
--
173400000
12-Jul-2007
61.39
--
173200000
11-Jul-2007
60.28
--
172650000
10-Jul-2007
59.95
--
172150000
09-Jul-2007
60.66
--
172300000
06-Jul-2007
60.63
--
172400000
05-Jul-2007
60.31
--
171850000
03-Jul-2007
60.09
--
171850000
02-Jul-2007
59.87
--
171850000
29-Jun-2007
59.23
--
172150000
28-Jun-2007
59.35
0.146252
172050000
27-Jun-2007
59.53
--
172050000
26-Jun-2007
58.93
--
172050000
25-Jun-2007
59.12
--
171850000
22-Jun-2007
59.39
--
171850000
21-Jun-2007
60.1
--
171400000
20-Jun-2007
59.73
--
170900000
19-Jun-2007
60.35
--
170600000
18-Jun-2007
60.28
--
170600000
15-Jun-2007
60.37
--
170100000
14-Jun-2007
59.95
--
169900000
13-Jun-2007
59.64
--
169700000
12-Jun-2007
58.83
--
170250000
11-Jun-2007
59.39
--
170100000
08-Jun-2007
59.4
--
170100000
07-Jun-2007
58.73
--
169100000
06-Jun-2007
59.79
--
169800000
05-Jun-2007
60.37
--
169350000
04-Jun-2007
60.66
--
169150000
01-Jun-2007
60.49
--
169150000
31-May-2007
60.28
--
168900000
30-May-2007
60.09
--
168900000
29-May-2007
59.57
--
168650000
25-May-2007
59.37
--
168450000
24-May-2007
59.05
--
168250000
23-May-2007
59.65
--
167450000
22-May-2007
59.72
--
166650000
21-May-2007
59.67
--
165950000
18-May-2007
59.52
--
165250000
17-May-2007
59.12
--
165100000
16-May-2007
59.2
--
165100000
15-May-2007
58.71
--
163300000
14-May-2007
58.92
--
162450000
11-May-2007
59.11
--
162450000
10-May-2007
58.6
--
162300000
09-May-2007
59.43
--
162300000
08-May-2007
59.22
--
161600000
07-May-2007
59.27
--
161600000
04-May-2007
59.19
--
161450000
03-May-2007
59.04
--
158550000
02-May-2007
58.86
--
157450000
01-May-2007
58.38
--
157300000
30-Apr-2007
58.2
--
157300000
27-Apr-2007
58.8
--
156550000
26-Apr-2007
58.74
--
156550000
25-Apr-2007
58.72
--
156550000
24-Apr-2007
58.21
--
156450000
23-Apr-2007
58.14
--
155550000
20-Apr-2007
58.2
--
154950000
19-Apr-2007
57.71
--
154950000
18-Apr-2007
57.77
--
154950000
17-Apr-2007
57.83
--
154950000
16-Apr-2007
57.63
--
154950000
13-Apr-2007
57.06
--
154300000
12-Apr-2007
56.87
--
154300000
11-Apr-2007
56.46
--
154300000
10-Apr-2007
56.83
--
153550000
09-Apr-2007
56.74
--
153350000
05-Apr-2007
56.71
--
153350000
04-Apr-2007
56.5
--
152550000
03-Apr-2007
56.35
--
152850000
02-Apr-2007
55.78
--
152850000
30-Mar-2007
55.59
--
152200000
29-Mar-2007
55.57
--
152200000
28-Mar-2007
55.48
--
152200000
27-Mar-2007
55.9
--
153600000
26-Mar-2007
56.31
--
152850000
23-Mar-2007
56.27
0.139528
152850000
22-Mar-2007
56.39
--
152850000
21-Mar-2007
56.46
--
152750000
20-Mar-2007
55.56
--
152150000
19-Mar-2007
55.27
--
152000000
16-Mar-2007
54.72
--
151500000
15-Mar-2007
54.87
--
151750000
14-Mar-2007
54.7
--
150750000
13-Mar-2007
54.34
--
150250000
12-Mar-2007
55.4
--
150250000
09-Mar-2007
55.18
--
150250000
08-Mar-2007
55.14
--
150250000
07-Mar-2007
54.77
--
149150000
06-Mar-2007
54.89
--
148650000
05-Mar-2007
54.08
--
148350000
02-Mar-2007
54.56
--
148350000
01-Mar-2007
55.25
--
147200000
28-Feb-2007
55.43
--
147200000
27-Feb-2007
55.15
--
147200000
26-Feb-2007
57.1
--
148300000
23-Feb-2007
57.27
--
147050000
22-Feb-2007
57.42
--
147050000
21-Feb-2007
57.44
--
146300000
20-Feb-2007
57.47
--
146300000
16-Feb-2007
57.19
--
145000000
15-Feb-2007
57.28
--
144850000
14-Feb-2007
57.09
--
144350000
13-Feb-2007
56.56
--
143750000
12-Feb-2007
56.24
--
143550000
09-Feb-2007
56.46
--
143050000
08-Feb-2007
56.93
--
142950000
07-Feb-2007
56.99
--
142950000
06-Feb-2007
56.8
--
142200000
05-Feb-2007
56.75
--
140700000
02-Feb-2007
56.82
--
141150000
01-Feb-2007
56.75
--
140800000
31-Jan-2007
56.5
--
140500000
30-Jan-2007
56.05
--
140250000
29-Jan-2007
55.83
--
140150000
26-Jan-2007
55.82
--
140150000
25-Jan-2007
55.92
--
139800000
24-Jan-2007
56.53
--
139800000
23-Jan-2007
55.99
--
140250000
22-Jan-2007
55.86
--
140450000
19-Jan-2007
56.25
--
140200000
18-Jan-2007
56.17
--
139900000
17-Jan-2007
56.51
--
139900000
16-Jan-2007
56.64
--
139250000
12-Jan-2007
56.55
--
138950000
11-Jan-2007
56.28
--
138950000
10-Jan-2007
55.75
--
138950000
09-Jan-2007
55.47
--
138950000
08-Jan-2007
55.35
--
138950000
05-Jan-2007
55.19
--
138950000
04-Jan-2007
55.52
--
138950000
03-Jan-2007
55.18
--
139300000
29-Dec-2006
55.1
--
139300000
28-Dec-2006
55.31
--
139200000
27-Dec-2006
55.38
--
137900000
26-Dec-2006
55.04
--
137750000
22-Dec-2006
54.86
--
137550000
21-Dec-2006
55.17
--
137550000
20-Dec-2006
55.43
0.122776
137150000
19-Dec-2006
55.62
--
137150000
18-Dec-2006
55.58
--
136150000
15-Dec-2006
55.81
--
135000000
14-Dec-2006
55.78
--
135000000
13-Dec-2006
55.31
--
133950000
12-Dec-2006
55.3
--
133650000
11-Dec-2006
55.48
--
133650000
08-Dec-2006
55.46
--
133650000
07-Dec-2006
55.38
--
132700000
06-Dec-2006
55.67
--
132300000
05-Dec-2006
55.72
--
131700000
04-Dec-2006
55.5
--
131700000
01-Dec-2006
54.81
--
131200000
30-Nov-2006
55.04
--
130600000
29-Nov-2006
55.03
--
130600000
28-Nov-2006
54.58
--
130150000
27-Nov-2006
54.41
--
130150000
24-Nov-2006
55.36
--
130150000
22-Nov-2006
55.55
--
129850000
21-Nov-2006
55.28
--
129350000
20-Nov-2006
55.14
--
128850000
17-Nov-2006
55.15
--
128450000
16-Nov-2006
55.19
--
128450000
15-Nov-2006
54.97
--
128250000
14-Nov-2006
54.72
--
128000000
13-Nov-2006
54.25
--
127650000
10-Nov-2006
54.07
--
127450000
09-Nov-2006
53.9
--
127050000
08-Nov-2006
54.24
--
126150000
07-Nov-2006
54.18
--
125500000
06-Nov-2006
53.98
--
126100000
03-Nov-2006
53.35
--
125500000
02-Nov-2006
53.49
--
125500000
01-Nov-2006
53.5
--
124850000
31-Oct-2006
53.98
--
124400000
30-Oct-2006
53.97
--
123250000
27-Oct-2006
53.85
--
123250000
26-Oct-2006
54.38
--
121850000
25-Oct-2006
54.04
--
122100000
24-Oct-2006
53.93
--
121950000
23-Oct-2006
53.98
--
121950000
20-Oct-2006
53.6
--
121400000
19-Oct-2006
53.56
--
121400000
18-Oct-2006
53.5
--
121150000
17-Oct-2006
53.47
--
120900000
16-Oct-2006
53.76
--
120400000
13-Oct-2006
53.59
--
120400000
12-Oct-2006
53.5
--
119900000
11-Oct-2006
52.93
--
119900000
10-Oct-2006
53.08
--
119550000
09-Oct-2006
53.01
--
119550000
06-Oct-2006
52.89
--
118950000
05-Oct-2006
53.06
--
118600000
04-Oct-2006
52.8
--
118600000
03-Oct-2006
52.04
--
118600000
02-Oct-2006
51.91
--
119000000
29-Sept-2006
52.16
--
119000000
28-Sept-2006
52.35
--
118650000
27-Sept-2006
52.22
--
115200000
26-Sept-2006
52.18
0.137688
115100000
25-Sept-2006
51.93
--
115100000
22-Sept-2006
51.44
--
114800000
21-Sept-2006
51.68
--
114800000
20-Sept-2006
52.1
--
114600000
19-Sept-2006
51.73
--
114300000
18-Sept-2006
51.88
--
114300000
15-Sept-2006
51.89
--
114350000
14-Sept-2006
51.68
--
114350000
13-Sept-2006
51.75
--
113650000
12-Sept-2006
51.54
--
113150000
11-Sept-2006
50.84
--
113150000
08-Sept-2006
50.69
--
113150000
07-Sept-2006
50.4
--
113150000
06-Sept-2006
50.68
--
112550000
05-Sept-2006
51.27
--
112350000
01-Sept-2006
51.19
--
111950000
31-Aug-2006
50.91
--
111950000
30-Aug-2006
50.88
--
111000000
29-Aug-2006
50.74
--
110250000
28-Aug-2006
50.53
--
110250000
25-Aug-2006
50.18
--
110250000
24-Aug-2006
50.17
--
110100000
23-Aug-2006
50.15
--
109600000
22-Aug-2006
50.43
--
109450000
21-Aug-2006
50.42
--
109450000
18-Aug-2006
50.74
--
109450000
17-Aug-2006
50.61
--
109500000
16-Aug-2006
50.5
--
109450000
15-Aug-2006
49.84
--
109450000
14-Aug-2006
49.03
--
109450000
11-Aug-2006
48.86
--
109300000
10-Aug-2006
49.14
--
109300000
09-Aug-2006
48.84
--
109300000
08-Aug-2006
49.03
--
109050000
07-Aug-2006
49.26
--
109050000
04-Aug-2006
49.45
--
109050000
03-Aug-2006
49.54
--
109400000
02-Aug-2006
49.36
--
109450000
01-Aug-2006
49.01
--
109450000
31-Jul-2006
49.38
--
109450000
28-Jul-2006
49.43
--
109450000
27-Jul-2006
48.77
--
109650000
26-Jul-2006
49.04
--
109650000
25-Jul-2006
49.23
--
109250000
24-Jul-2006
48.89
--
109250000
21-Jul-2006
48.05
--
109250000
20-Jul-2006
48.52
--
109000000
19-Jul-2006
49.16
--
109000000
18-Jul-2006
48.23
--
109000000
17-Jul-2006
48.19
--
109150000
14-Jul-2006
48.2
--
109150000
13-Jul-2006
48.55
--
109150000
12-Jul-2006
49.25
--
109150000
11-Jul-2006
49.9
--
109800000
10-Jul-2006
49.69
--
110100000
07-Jul-2006
49.77
--
110100000
06-Jul-2006
50.24
--
110100000
05-Jul-2006
50.15
--
110100000
03-Jul-2006
50.67
--
110100000
30-Jun-2006
50.34
--
110550000
29-Jun-2006
50.48
--
110550000
28-Jun-2006
49.34
--
110850000
27-Jun-2006
49.18
--
110850000
26-Jun-2006
49.74
--
111150000
23-Jun-2006
49.62
--
111950000
22-Jun-2006
49.61
0.133406
111100000
21-Jun-2006
50.11
--
111000000
20-Jun-2006
49.52
--
110100000
19-Jun-2006
49.57
--
109800000
16-Jun-2006
50
--
109150000
15-Jun-2006
50.17
--
108450000
14-Jun-2006
49.13
--
108300000
13-Jun-2006
48.78
--
108300000
12-Jun-2006
49.08
--
108300000
09-Jun-2006
49.83
--
108300000
08-Jun-2006
50.03
--
107650000
07-Jun-2006
50.01
--
107650000
06-Jun-2006
50.29
--
107550000
05-Jun-2006
50.4
--
107550000
02-Jun-2006
51.36
--
107350000
01-Jun-2006
51.36
--
106450000
31-May-2006
50.69
--
106450000
30-May-2006
50.29
--
106450000
26-May-2006
51.08
--
106450000
25-May-2006
50.83
--
106450000
24-May-2006
50.29
--
107750000
23-May-2006
50.12
--
107750000
22-May-2006
50.36
--
107750000
19-May-2006
50.66
--
107750000
18-May-2006
50.52
--
107750000
17-May-2006
50.86
--
107750000
16-May-2006
51.61
--
107900000
15-May-2006
51.74
--
107900000
12-May-2006
51.6
--
107700000
11-May-2006
52.12
--
107700000
10-May-2006
52.81
--
107700000
09-May-2006
52.99
--
107700000
08-May-2006
53.06
--
109450000
05-May-2006
53.02
--
110550000
04-May-2006
52.49
--
110850000
03-May-2006
52.23
--
111300000
02-May-2006
52.41
--
111300000
01-May-2006
52.26
--
111300000
28-Apr-2006
52.47
--
111300000
27-Apr-2006
52.72
--
111300000
26-Apr-2006
52.6
--
111300000
25-Apr-2006
52.48
--
111500000
24-Apr-2006
52.68
--
111500000
21-Apr-2006
52.8
--
112000000
20-Apr-2006
52.96
--
112500000
19-Apr-2006
52.86
--
112500000
18-Apr-2006
52.69
--
112500000
17-Apr-2006
51.89
--
112850000
13-Apr-2006
52.2
--
112850000
12-Apr-2006
52.15
--
112850000
11-Apr-2006
52.05
--
112850000
10-Apr-2006
52.44
--
112850000
07-Apr-2006
52.47
--
112850000
06-Apr-2006
52.96
--
112200000
05-Apr-2006
52.96
--
112200000
04-Apr-2006
52.79
--
112200000
03-Apr-2006
52.57
--
111400000
31-Mar-2006
52.55
--
111400000
30-Mar-2006
52.73
--
111800000
29-Mar-2006
52.74
--
111800000
28-Mar-2006
52.26
--
110850000
27-Mar-2006
52.56
--
110850000
24-Mar-2006
52.65
0.116003
110150000
23-Mar-2006
52.7
--
110150000
22-Mar-2006
52.83
--
109750000
21-Mar-2006
52.56
--
108950000
20-Mar-2006
52.9
--
108950000
17-Mar-2006
52.88
--
108250000
16-Mar-2006
52.7
--
107500000
15-Mar-2006
52.75
--
107500000
14-Mar-2006
52.52
--
107500000
13-Mar-2006
51.99
--
107500000
10-Mar-2006
51.91
--
107300000
09-Mar-2006
51.57
--
105800000
08-Mar-2006
51.87
--
105800000
07-Mar-2006
51.72
--
105800000
06-Mar-2006
51.9
--
105800000
03-Mar-2006
52.23
--
105800000
02-Mar-2006
52.31
--
105800000
01-Mar-2006
52.42
--
105300000
28-Feb-2006
51.91
--
105300000
27-Feb-2006
52.5
--
105300000
24-Feb-2006
52.18
--
105300000
23-Feb-2006
52.13
--
105800000
22-Feb-2006
52.28
--
106100000
21-Feb-2006
51.9
--
106400000
17-Feb-2006
52.17
--
106400000
16-Feb-2006
52.34
--
106400000
15-Feb-2006
52.01
--
106400000
14-Feb-2006
51.75
--
105900000
13-Feb-2006
51.21
--
105900000
10-Feb-2006
51.46
--
106400000
09-Feb-2006
51.31
--
104900000
08-Feb-2006
51.38
--
104900000
07-Feb-2006
50.93
--
104900000
06-Feb-2006
51.32
--
104900000
03-Feb-2006
51.4
--
105250000
02-Feb-2006
51.7
--
105250000
01-Feb-2006
52.15
--
105850000
31-Jan-2006
52
--
105850000
30-Jan-2006
52.14
--
105850000
27-Jan-2006
52.11
--
105850000
26-Jan-2006
51.75
--
106100000
25-Jan-2006
51.42
--
106100000
24-Jan-2006
51.57
--
105500000
23-Jan-2006
51.36
--
106100000
20-Jan-2006
51.36
--
106100000
19-Jan-2006
52.49
--
106100000
18-Jan-2006
52.2
--
106400000
17-Jan-2006
52.43
--
106400000
13-Jan-2006
52.67
--
106400000
12-Jan-2006
52.7
--
107000000
11-Jan-2006
53.05
--
107000000
10-Jan-2006
52.89
--
105150000
09-Jan-2006
52.89
--
105150000
06-Jan-2006
52.64
--
105150000
05-Jan-2006
52.12
--
105150000
04-Jan-2006
52.11
--
105650000
03-Jan-2006
51.84
--
105650000
30-Dec-2005
51.11
--
105650000
29-Dec-2005
51.41
--
106150000
28-Dec-2005
51.61
--
107650000
27-Dec-2005
51.5
--
106850000
23-Dec-2005
52
--
106850000
22-Dec-2005
51.95
0.13478
107550000
21-Dec-2005
51.83
--
107550000
20-Dec-2005
51.65
--
106550000
19-Dec-2005
51.65
--
107050000
16-Dec-2005
52.13
--
105550000
15-Dec-2005
52.27
--
105550000
14-Dec-2005
52.29
--
104650000
13-Dec-2005
52.15
--
104100000
12-Dec-2005
51.98
--
103100000
09-Dec-2005
51.89
--
102000000
08-Dec-2005
51.71
--
102000000
07-Dec-2005
51.78
--
102000000
06-Dec-2005
51.98
--
102350000
05-Dec-2005
51.89
--
102350000
02-Dec-2005
52.11
--
102350000
01-Dec-2005
52.04
--
101050000
30-Nov-2005
51.41
--
98700000
29-Nov-2005
51.58
--
97050000
28-Nov-2005
51.61
--
97050000
25-Nov-2005
52.08
--
97050000
23-Nov-2005
51.96
--
95900000
22-Nov-2005
51.83
--
95600000
21-Nov-2005
51.59
--
94600000
18-Nov-2005
51.31
--
93500000
17-Nov-2005
51.16
--
93500000
16-Nov-2005
50.63
--
93500000
15-Nov-2005
50.5
--
93500000
14-Nov-2005
50.6
--
93500000
11-Nov-2005
50.65
--
93700000
10-Nov-2005
50.53
--
93000000
09-Nov-2005
50
--
92600000
08-Nov-2005
49.95
--
92600000
07-Nov-2005
50.17
--
91900000
04-Nov-2005
50.01
--
91550000
03-Nov-2005
49.92
--
90700000
02-Nov-2005
49.6
--
90700000
01-Nov-2005
49.07
--
90050000
31-Oct-2005
49.29
--
89450000
28-Oct-2005
48.78
--
89450000
27-Oct-2005
48.06
--
89450000
26-Oct-2005
48.7
--
89450000
25-Oct-2005
48.96
--
89350000
24-Oct-2005
49.19
--
88550000
21-Oct-2005
48.49
--
88550000
20-Oct-2005
48.38
--
88550000
19-Oct-2005
48.93
--
88550000
18-Oct-2005
48.15
--
88750000
17-Oct-2005
48.5
--
88750000
14-Oct-2005
48.39
--
88750000
13-Oct-2005
47.98
--
88750000
12-Oct-2005
47.87
--
88750000
11-Oct-2005
48.17
--
88750000
10-Oct-2005
48.33
--
87700000
07-Oct-2005
48.61
--
87200000
06-Oct-2005
48.45
--
86700000
05-Oct-2005
48.68
--
86000000
04-Oct-2005
49.4
--
85200000
03-Oct-2005
49.78
--
85200000
30-Sept-2005
49.78
--
85200000
29-Sept-2005
49.54
--
85200000
28-Sept-2005
49.11
--
84450000
27-Sept-2005
49.1
--
84450000
26-Sept-2005
49.07
--
84450000
23-Sept-2005
49.1
0.0991
84750000
22-Sept-2005
49.08
--
84150000
21-Sept-2005
48.83
--
84150000
20-Sept-2005
49.3
--
84150000
19-Sept-2005
49.69
--
84150000
16-Sept-2005
50.04
--
84150000
15-Sept-2005
49.78
--
84150000
14-Sept-2005
49.79
--
84150000
13-Sept-2005
50.13
--
83650000
12-Sept-2005
50.46
--
83650000
09-Sept-2005
50.41
--
83650000
08-Sept-2005
50.11
--
83650000
07-Sept-2005
50.3
--
83650000
06-Sept-2005
50.14
--
83650000
02-Sept-2005
49.43
--
83650000
01-Sept-2005
49.56
--
83650000
31-Aug-2005
49.66
--
83350000
30-Aug-2005
49.18
--
84450000
29-Aug-2005
49.39
--
84450000
26-Aug-2005
49.03
--
84450000
25-Aug-2005
49.3
--
80950000
24-Aug-2005
49.19
--
80950000
23-Aug-2005
49.49
--
80350000
22-Aug-2005
49.62
--
80350000
19-Aug-2005
49.56
--
80000000
18-Aug-2005
49.58
--
80000000
17-Aug-2005
49.65
--
80000000
16-Aug-2005
49.53
--
79600000
15-Aug-2005
50.16
--
78900000
12-Aug-2005
49.98
--
79800000
11-Aug-2005
50.3
--
79800000
10-Aug-2005
49.94
--
79800000
09-Aug-2005
50.1
--
79900000
08-Aug-2005
49.78
--
79650000
05-Aug-2005
50
--
79650000
04-Aug-2005
50.34
--
80000000
03-Aug-2005
50.79
--
79100000
02-Aug-2005
50.76
--
79100000
01-Aug-2005
50.4
--
79100000
29-Jul-2005
50.32
--
78900000
28-Jul-2005
50.66
--
78900000
27-Jul-2005
50.31
--
78900000
26-Jul-2005
50.05
--
78700000
25-Jul-2005
49.89
--
78000000
22-Jul-2005
50.17
--
78000000
21-Jul-2005
50.04
--
77800000
20-Jul-2005
50.33
--
77600000
19-Jul-2005
50.05
--
77200000
18-Jul-2005
49.59
--
76650000
15-Jul-2005
49.79
--
76650000
14-Jul-2005
49.69
--
76650000
13-Jul-2005
49.49
--
76400000
12-Jul-2005
49.49
--
76400000
11-Jul-2005
49.34
--
76200000
08-Jul-2005
48.99
--
75950000
07-Jul-2005
48.32
--
75950000
06-Jul-2005
48.16
--
78300000
05-Jul-2005
48.49
--
76400000
01-Jul-2005
48.08
--
76400000
30-Jun-2005
47.98
--
76400000
29-Jun-2005
48.29
--
76400000
28-Jun-2005
48.37
--
76300000
27-Jun-2005
47.78
--
76300000
24-Jun-2005
47.84
--
73750000
23-Jun-2005
48.29
--
73650000
22-Jun-2005
48.79
--
73650000
21-Jun-2005
48.79
--
73650000
20-Jun-2005
48.83
0.082
73500000
17-Jun-2005
48.94
--
73200000
16-Jun-2005
48.82
--
72900000
15-Jun-2005
48.64
--
72400000
14-Jun-2005
48.59
--
71350000
13-Jun-2005
48.46
--
71200000
10-Jun-2005
48.32
--
71200000
09-Jun-2005
48.57
--
71200000
08-Jun-2005
48.31
--
71200000
07-Jun-2005
48.47
--
70950000
06-Jun-2005
48.49
--
70050000
03-Jun-2005
48.43
--
70050000
02-Jun-2005
48.86
--
71550000
01-Jun-2005
48.67
--
71350000
31-May-2005
48.24
--
71350000
27-May-2005
48.53
--
71350000
26-May-2005
48.52
--
70450000
25-May-2005
48.13
--
70450000
24-May-2005
48.38
--
70450000
23-May-2005
48.33
--
69850000
20-May-2005
48.16
--
69850000
19-May-2005
48.2
--
69850000
18-May-2005
47.98
--
69550000
17-May-2005
47.47
--
69300000
16-May-2005
47.2
--
69150000
13-May-2005
46.69
--
69150000
12-May-2005
46.69
--
69150000
11-May-2005
46.95
--
69150000
10-May-2005
46.7
--
69150000
09-May-2005
47.11
--
69150000
06-May-2005
46.85
--
69150000
05-May-2005
46.82
--
69150000
04-May-2005
46.88
--
69150000
03-May-2005
46.33
--
69150000
02-May-2005
46.24
--
69150000
29-Apr-2005
46.03
--
68150000
28-Apr-2005
45.58
--
68150000
27-Apr-2005
46.05
--
68150000
26-Apr-2005
45.85
--
68150000
25-Apr-2005
46.2
--
68700000
22-Apr-2005
45.83
--
68700000
21-Apr-2005
46.29
--
68700000
20-Apr-2005
45.38
--
68700000
19-Apr-2005
45.92
--
68600000
18-Apr-2005
45.68
--
68600000
15-Apr-2005
45.67
--
68100000
14-Apr-2005
46.3
--
68100000
13-Apr-2005
46.72
--
68850000
12-Apr-2005
47.22
--
68850000
11-Apr-2005
46.94
--
68700000
08-Apr-2005
47.01
--
68700000
07-Apr-2005
47.4
--
67200000
06-Apr-2005
47.02
--
67200000
05-Apr-2005
47.04
--
67100000
04-Apr-2005
46.69
--
67100000
01-Apr-2005
46.5
--
66700000
31-Mar-2005
46.93
--
68200000
30-Mar-2005
47.11
--
68200000
29-Mar-2005
46.46
--
65700000
28-Mar-2005
46.82
--
65700000
24-Mar-2005
46.73
0.1382
65450000
23-Mar-2005
46.87
--
65450000
22-Mar-2005
46.7
--
65350000
21-Mar-2005
47.05
--
65100000
18-Mar-2005
47.18
--
65100000
17-Mar-2005
47.29
--
65100000
16-Mar-2005
47.31
--
65100000
15-Mar-2005
47.7
--
65100000
14-Mar-2005
48.06
--
64500000
11-Mar-2005
47.82
--
64500000
10-Mar-2005
48.28
--
64500000
09-Mar-2005
48.17
--
63300000
08-Mar-2005
48.51
--
62050000
07-Mar-2005
48.82
--
62050000
04-Mar-2005
48.57
--
62050000
03-Mar-2005
48.22
--
62050000
02-Mar-2005
48.28
--
62050000
01-Mar-2005
48.32
--
63050000
28-Feb-2005
47.95
--
64150000
25-Feb-2005
48.29
--
64150000
24-Feb-2005
47.91
--
64150000
23-Feb-2005
47.52
--
64150000
22-Feb-2005
47.38
--
64150000
18-Feb-2005
48.03
--
64150000
17-Feb-2005
47.97
--
64150000
16-Feb-2005
48.34
--
66500000
15-Feb-2005
48.42
--
66900000
14-Feb-2005
48.26
--
66600000
11-Feb-2005
48.23
--
66600000
10-Feb-2005
47.78
--
66600000
09-Feb-2005
47.64
--
66600000
08-Feb-2005
48.17
--
66600000
07-Feb-2005
48.14
--
66600000
04-Feb-2005
48.18
--
66600000
03-Feb-2005
47.62
--
66600000
02-Feb-2005
47.85
--
66600000
01-Feb-2005
47.72
--
66600000
31-Jan-2005
47.45
--
66100000
28-Jan-2005
47.08
--
66100000
27-Jan-2005
47.24
--
66100000
26-Jan-2005
47.2
--
66100000
25-Jan-2005
46.92
--
66100000
24-Jan-2005
46.65
--
66100000
21-Jan-2005
47.01
--
66100000
20-Jan-2005
47.38
--
66300000
19-Jan-2005
47.78
--
66300000
18-Jan-2005
48.28
--
66050000
14-Jan-2005
47.92
--
66050000
13-Jan-2005
47.62
--
66050000
12-Jan-2005
48.14
--
66050000
11-Jan-2005
47.92
--
66050000
10-Jan-2005
48.22
--
66050000
07-Jan-2005
47.97
--
66050000
06-Jan-2005
47.94
--
66350000
05-Jan-2005
47.84
--
66350000
04-Jan-2005
48.02
--
64050000
03-Jan-2005
48.7
--
64050000
31-Dec-2004
49.09
--
62550000
30-Dec-2004
49.17
--
62000000
29-Dec-2004
49.15
--
62000000
28-Dec-2004
49.1
--
61900000
27-Dec-2004
48.68
--
63200000
23-Dec-2004
48.84
0.25526
63200000
22-Dec-2004
49.09
--
63200000
21-Dec-2004
48.85
--
63200000
20-Dec-2004
48.4
--
63100000
17-Dec-2004
48.59
--
63100000
16-Dec-2004
49.01
--
63100000
15-Dec-2004
49.07
--
62700000
14-Dec-2004
48.99
--
61900000
13-Dec-2004
48.73
--
61400000
10-Dec-2004
48.41
--
61400000
09-Dec-2004
48.53
--
61400000
08-Dec-2004
48.26
--
61000000
07-Dec-2004
47.97
--
59150000
06-Dec-2004
48.53
--
59150000
03-Dec-2004
48.59
--
59150000
02-Dec-2004
48.53
--
59150000
01-Dec-2004
48.39
--
59150000
30-Nov-2004
47.5
--
57850000
29-Nov-2004
47.76
--
57850000
26-Nov-2004
47.86
--
57850000
24-Nov-2004
47.85
--
57350000
23-Nov-2004
47.62
--
54900000
22-Nov-2004
47.67
--
53800000
19-Nov-2004
47.43
--
53800000
18-Nov-2004
48.1
--
52100000
17-Nov-2004
48.05
--
51700000
16-Nov-2004
47.79
--
51700000
15-Nov-2004
48.15
--
52700000
12-Nov-2004
48.01
--
52700000
11-Nov-2004
47.58
--
52700000
10-Nov-2004
47.12
--
52700000
09-Nov-2004
47.24
--
52500000
08-Nov-2004
47.27
--
52500000
05-Nov-2004
47.32
--
51950000
04-Nov-2004
47.02
--
51950000
03-Nov-2004
46.46
--
51950000
02-Nov-2004
45.95
--
51950000
01-Nov-2004
45.88
--
51950000
29-Oct-2004
45.93
--
51950000
28-Oct-2004
45.89
--
51950000
27-Oct-2004
45.8
--
50450000
26-Oct-2004
44.96
--
50450000
25-Oct-2004
44.37
--
50450000
22-Oct-2004
44.48
--
50450000
21-Oct-2004
45.06
--
50450000
20-Oct-2004
44.85
--
50450000
19-Oct-2004
44.78
--
50400000
18-Oct-2004
45.12
--
50400000
15-Oct-2004
44.72
--
50400000
14-Oct-2004
44.59
--
50400000
13-Oct-2004
45.04
--
50400000
12-Oct-2004
45.24
--
50400000
11-Oct-2004
45.37
--
50400000
08-Oct-2004
45.23
--
50400000
07-Oct-2004
45.74
--
50400000
06-Oct-2004
46.33
--
50400000
05-Oct-2004
46.09
--
50050000
04-Oct-2004
46.16
--
50050000
01-Oct-2004
45.96
--
50050000
30-Sept-2004
45.23
--
50050000
29-Sept-2004
45.26
--
50050000
28-Sept-2004
44.95
--
49900000
27-Sept-2004
44.73
--
49900000
24-Sept-2004
45.07
0.1011
49900000
23-Sept-2004
45.19
--
49900000
22-Sept-2004
45.3
--
49900000
21-Sept-2004
46.01
--
49900000
20-Sept-2004
45.78
--
49900000
17-Sept-2004
46
--
49900000
16-Sept-2004
45.81
--
49900000
15-Sept-2004
45.77
--
49650000
14-Sept-2004
46.17
--
49250000
13-Sept-2004
46.03
--
49250000
10-Sept-2004
45.84
--
49250000
09-Sept-2004
45.51
--
49250000
08-Sept-2004
45.37
--
49250000
07-Sept-2004
45.54
--
49250000
03-Sept-2004
45.3
--
49250000
02-Sept-2004
45.62
--
49250000
01-Sept-2004
45.08
--
49250000
31-Aug-2004
44.91
--
49250000
30-Aug-2004
44.78
--
49250000
27-Aug-2004
45.24
--
49250000
26-Aug-2004
45.07
--
49250000
25-Aug-2004
45.11
--
48950000
24-Aug-2004
44.7
--
48700000
23-Aug-2004
44.72
--
48700000
20-Aug-2004
44.77
--
48700000
19-Aug-2004
44.47
--
48150000
18-Aug-2004
44.67
--
48150000
17-Aug-2004
44.04
--
48150000
16-Aug-2004
43.82
--
48150000
13-Aug-2004
43.25
--
48150000
12-Aug-2004
43.2
--
48150000
11-Aug-2004
43.71
--
48150000
10-Aug-2004
43.91
--
48150000
09-Aug-2004
43.26
--
48150000
06-Aug-2004
43.28
--
48150000
05-Aug-2004
44.04
--
48150000
04-Aug-2004
44.84
--
48150000
03-Aug-2004
44.88
--
48750000
02-Aug-2004
45.31
--
48750000
30-Jul-2004
45.14
--
48350000
29-Jul-2004
45.02
--
48350000
28-Jul-2004
44.75
--
48350000
27-Jul-2004
44.86
--
48200000
26-Jul-2004
44.35
--
46600000
23-Jul-2004
44.55
--
46600000
22-Jul-2004
45.19
--
46600000
21-Jul-2004
44.98
--
46600000
20-Jul-2004
45.76
--
42450000
19-Jul-2004
45.29
--
42450000
16-Jul-2004
45.46
--
42450000
15-Jul-2004
45.83
--
42450000
14-Jul-2004
46.01
--
42450000
13-Jul-2004
46.27
--
42200000
12-Jul-2004
46.23
--
42200000
09-Jul-2004
46.29
--
42200000
08-Jul-2004
46.16
--
42200000
07-Jul-2004
46.6
--
42200000
06-Jul-2004
46.48
--
42200000
02-Jul-2004
47.04
--
42450000
01-Jul-2004
47.26
--
43450000
30-Jun-2004
47.85
--
43450000
29-Jun-2004
47.65
--
43150000
28-Jun-2004
47.46
--
43150000
25-Jun-2004
47.57
0.07152
43150000
24-Jun-2004
47.94
--
42400000
23-Jun-2004
48.08
--
41100000
22-Jun-2004
47.68
--
41100000
21-Jun-2004
47.47
--
41100000
18-Jun-2004
47.71
--
41100000
17-Jun-2004
47.65
--
41100000
16-Jun-2004
47.82
--
41100000
15-Jun-2004
47.79
--
40950000
14-Jun-2004
47.5
--
40950000
10-Jun-2004
47.91
--
40950000
09-Jun-2004
47.75
--
40800000
08-Jun-2004
48.29
--
40800000
07-Jun-2004
48.19
--
40300000
04-Jun-2004
47.41
--
40300000
03-Jun-2004
47.14
--
40300000
02-Jun-2004
47.5
--
40300000
01-Jun-2004
47.37
--
40300000
28-May-2004
47.34
--
40200000
27-May-2004
47.35
--
40200000
26-May-2004
47.02
--
40200000
25-May-2004
46.89
--
39450000
24-May-2004
46.13
--
39450000
21-May-2004
46.08
--
39450000
20-May-2004
45.9
--
39450000
19-May-2004
45.93
--
39450000
18-May-2004
46.08
--
38100000
17-May-2004
45.74
--
38100000
14-May-2004
46.193252
--
37800000
13-May-2004
46.395118
--
37800000
12-May-2004
46.445303
--
37800000
11-May-2004
46.484527
--
37800000
10-May-2004
46.06
--
37800000
07-May-2004
46.403051
--
37800000
06-May-2004
46.855827
--
37800000
05-May-2004
47.136418
--
37800000
04-May-2004
46.986826
--
37100000
03-May-2004
46.923908
--
37100000
30-Apr-2004
46.480447
--
37100000
29-Apr-2004
46.86223
--
36700000
28-Apr-2004
47.224436
--
36550000
27-Apr-2004
47.913969
--
36550000
26-Apr-2004
47.878278
--
36550000
23-Apr-2004
48.146762
--
36550000
22-Apr-2004
48.000877
--
36550000
21-Apr-2004
47.392981
--
36250000
20-Apr-2004
47.065583
--
36250000
19-Apr-2004
47.858277
--
36250000
16-Apr-2004
47.676686
--
36250000
15-Apr-2004
47.532178
--
36000000
14-Apr-2004
47.483311
--
36000000
13-Apr-2004
47.462934
--
35800000
12-Apr-2004
48.055422
--
35800000
08-Apr-2004
47.803846
--
35800000
07-Apr-2004
47.865537
--
35800000
06-Apr-2004
48.141148
--
35800000
05-Apr-2004
48.351834
--
35350000
02-Apr-2004
47.922159
--
35350000
01-Apr-2004
47.320001
--
35000000
31-Mar-2004
47.032734
--
35000000
30-Mar-2004
47.092305
--
34400000
29-Mar-2004
46.95368
--
34400000
26-Mar-2004
46.292309
0.084129
34400000
25-Mar-2004
46.478534
--
34400000
24-Mar-2004
45.589546
--
34200000
23-Mar-2004
45.563117
--
33850000
22-Mar-2004
45.619756
--
33600000
19-Mar-2004
46.200201
--
33600000
18-Mar-2004
46.759548
--
33500000
17-Mar-2004
46.907404
--
33500000
16-Mar-2004
46.431129
--
33500000
15-Mar-2004
46.20021
--
33500000
12-Mar-2004
46.915098
--
33500000
11-Mar-2004
46.334333
--
33500000
10-Mar-2004
46.978239
--
33500000
09-Mar-2004
47.625123
--
33500000
08-Mar-2004
47.90617
--
33500000
05-Mar-2004
48.449209
--
33800000
04-Mar-2004
48.456529
--
34850000
03-Mar-2004
48.212544
--
34850000
02-Mar-2004
48.139413
--
34650000
01-Mar-2004
48.509663
--
34650000
27-Feb-2004
48.015594
--
34650000
26-Feb-2004
48.090173
--
34650000
25-Feb-2004
48.012661
--
34650000
24-Feb-2004
47.850915
--
33650000
23-Feb-2004
47.873454
--
33300000
20-Feb-2004
48.147907
--
33300000
19-Feb-2004
48.222903
--
33300000
18-Feb-2004
48.535385
--
33300000
17-Feb-2004
48.705191
--
33300000
13-Feb-2004
48.24876
--
33300000
12-Feb-2004
48.548711
--
33300000
11-Feb-2004
48.803759
--
33300000
10-Feb-2004
48.338564
--
33600000
09-Feb-2004
48.141828
--
34850000
06-Feb-2004
48.314712
--
34750000
05-Feb-2004
47.6537
--
34750000
04-Feb-2004
47.585464
--
34150000
03-Feb-2004
47.996946
--
33400000
02-Feb-2004
47.894565
--
33400000
30-Jan-2004
47.719842
--
33350000
29-Jan-2004
47.849402
--
33350000
28-Jan-2004
47.580791
--
33100000
27-Jan-2004
48.24786
--
33550000
26-Jan-2004
48.810424
--
33550000
23-Jan-2004
48.155594
--
33550000
22-Jan-2004
48.228474
--
33550000
21-Jan-2004
48.369891
--
33550000
20-Jan-2004
48.105701
--
32450000
16-Jan-2004
48.197134
--
31900000
15-Jan-2004
47.751734
--
31900000
14-Jan-2004
47.716182
--
31900000
13-Jan-2004
47.362187
--
31900000
12-Jan-2004
47.668761
--
31900000
09-Jan-2004
47.39909
--
31900000
08-Jan-2004
47.773019
--
31900000
07-Jan-2004
47.600275
--
31900000
06-Jan-2004
47.356136
--
31900000
05-Jan-2004
47.230517
--
31900000
02-Jan-2004
46.639545
--
31900000
31-Dec-2003
46.772803
--
31100000
30-Dec-2003
46.697343
--
31100000
29-Dec-2003
46.714401
--
30550000
26-Dec-2003
46.110161
--
30550000
24-Dec-2003
46.042305
--
30550000
23-Dec-2003
46.114566
--
30550000
22-Dec-2003
45.926693
--
30550000
19-Dec-2003
45.82501
--
30550000
18-Dec-2003
45.930896
--
30550000
17-Dec-2003
45.35705
--
30350000
16-Dec-2003
45.324435
--
30600000
15-Dec-2003
45.1267
--
30000000
12-Dec-2003
45.452624
0.135409
30000000
11-Dec-2003
45.529104
--
30450000
10-Dec-2003
44.92573
--
30450000
09-Dec-2003
44.965608
--
30450000
08-Dec-2003
45.496828
--
30450000
05-Dec-2003
45.201223
--
30450000
04-Dec-2003
45.638547
--
29850000
03-Dec-2003
45.508741
--
29850000
02-Dec-2003
45.692171
--
31750000
01-Dec-2003
45.896817
--
31750000
28-Nov-2003
45.353585
--
31750000
26-Nov-2003
45.331592
--
31750000
25-Nov-2003
45.179471
--
31750000
24-Nov-2003
45.236491
--
31750000
21-Nov-2003
44.348294
--
31750000
20-Nov-2003
44.318826
--
31250000
19-Nov-2003
44.770186
--
31250000
18-Nov-2003
44.322839
--
31250000
17-Nov-2003
44.705199
--
30950000
14-Nov-2003
45.021244
--
30950000
13-Nov-2003
45.400174
--
29700000
12-Nov-2003
45.376196
--
29700000
11-Nov-2003
44.656057
--
28400000
10-Nov-2003
44.696516
--
27800000
07-Nov-2003
45.058659
--
27800000
06-Nov-2003
45.284592
--
27800000
05-Nov-2003
44.976739
--
27800000
04-Nov-2003
44.969621
--
27800000
03-Nov-2003
45.262387
--
27800000
31-Oct-2003
44.891059
--
27800000
30-Oct-2003
44.763063
--
27800000
29-Oct-2003
44.847106
--
27800000
28-Oct-2003
44.850897
--
26900000
27-Oct-2003
43.999215
--
26900000
24-Oct-2003
43.871239
--
26900000
23-Oct-2003
44.108266
--
26900000
22-Oct-2003
44.057579
--
26900000
21-Oct-2003
44.839813
--
26500000
20-Oct-2003
44.608742
--
27950000
17-Oct-2003
44.306863
--
27950000
16-Oct-2003
44.852804
--
27950000
15-Oct-2003
44.662053
--
27950000
14-Oct-2003
44.808704
--
27950000
13-Oct-2003
44.640732
--
27950000
10-Oct-2003
44.366678
--
27950000
09-Oct-2003
44.440882
--
28250000
08-Oct-2003
44.209948
--
28250000
07-Oct-2003
44.472549
--
28250000
06-Oct-2003
44.231863
--
27450000
03-Oct-2003
44.109987
--
27450000
02-Oct-2003
43.612859
--
27450000
01-Oct-2003
43.507024
--
27450000
30-Sept-2003
42.512459
--
27450000
29-Sept-2003
43.062219
--
27450000
26-Sept-2003
42.574465
--
27450000
25-Sept-2003
42.903921
--
27450000
24-Sept-2003
43.197995
--
27450000
23-Sept-2003
44.194407
--
26800000
22-Sept-2003
43.791748
--
26800000
19-Sept-2003
44.419055
--
26800000
18-Sept-2003
44.614023
--
26800000
17-Sept-2003
44.12446
--
26800000
16-Sept-2003
44.280792
--
26600000
15-Sept-2003
43.582465
--
26600000
12-Sept-2003
43.723826
0.075353
26600000
11-Sept-2003
43.690821
--
26600000
10-Sept-2003
43.347551
--
26600000
09-Sept-2003
43.928791
--
26300000
08-Sept-2003
44.299662
--
26300000
05-Sept-2003
43.775275
--
26300000
04-Sept-2003
44.048698
--
26300000
03-Sept-2003
43.880855
--
26300000
02-Sept-2003
43.691915
--
25850000
29-Aug-2003
43.05588
--
25850000
28-Aug-2003
42.855997
--
25850000
27-Aug-2003
42.589547
--
25850000
26-Aug-2003
42.509057
--
26250000
25-Aug-2003
42.383164
--
26250000
22-Aug-2003
42.308052
--
26550000
21-Aug-2003
42.592192
--
26550000
20-Aug-2003
42.392509
--
26550000
19-Aug-2003
42.512843
--
26550000
18-Aug-2003
42.392854
--
26550000
15-Aug-2003
41.855051
--
26550000
14-Aug-2003
41.76139
--
26550000
13-Aug-2003
41.540386
--
26550000
12-Aug-2003
41.789465
--
26550000
11-Aug-2003
41.394531
--
26550000
08-Aug-2003
41.195054
--
26550000
07-Aug-2003
41.144016
--
26550000
06-Aug-2003
40.797703
--
26550000
05-Aug-2003
40.917457
--
26550000
04-Aug-2003
41.699477
--
26550000
01-Aug-2003
41.603608
--
26550000
31-Jul-2003
42.017518
--
26550000
30-Jul-2003
41.88347
--
26550000
29-Jul-2003
41.900343
--
26550000
28-Jul-2003
42.182697
--
26250000
25-Jul-2003
42.277727
--
26250000
24-Jul-2003
41.555452
--
26250000
23-Jul-2003
41.902267
--
26250000
22-Jul-2003
41.711175
--
26250000
21-Jul-2003
41.38545
--
26250000
18-Jul-2003
42.008367
--
26250000
17-Jul-2003
41.656961
--
26250000
16-Jul-2003
42.307432
--
26250000
15-Jul-2003
42.492692
--
26100000
14-Jul-2003
42.596292
--
26100000
11-Jul-2003
42.329
--
25600000
10-Jul-2003
41.938997
--
25600000
09-Jul-2003
42.474565
--
25600000
08-Jul-2003
42.723428
--
25600000
07-Jul-2003
42.507297
--
24200000
03-Jul-2003
41.566524
--
24200000
02-Jul-2003
41.896019
--
24200000
01-Jul-2003
41.335173
--
24700000
30-Jun-2003
41.004039
--
24700000
27-Jun-2003
41.069718
--
24400000
26-Jun-2003
41.46251
--
24400000
25-Jun-2003
40.930864
--
24400000
24-Jun-2003
41.257501
--
23500000
23-Jun-2003
41.222653
--
23500000
20-Jun-2003
41.868842
--
23500000
19-Jun-2003
41.923226
--
23200000
18-Jun-2003
42.581991
--
23200000
17-Jun-2003
42.549906
--
23050000
16-Jun-2003
42.408189
--
22950000
13-Jun-2003
41.359834
0.086509
22950000
12-Jun-2003
41.872493
--
22150000
11-Jun-2003
41.864746
--
22150000
10-Jun-2003
41.410076
--
22150000
09-Jun-2003
40.991341
--
22150000
06-Jun-2003
41.504973
--
22150000
05-Jun-2003
41.608514
--
22150000
04-Jun-2003
41.409604
--
22150000
03-Jun-2003
40.784661
--
22150000
02-Jun-2003
40.522521
--
22500000
30-May-2003
40.537726
--
22500000
29-May-2003
40.006073
--
22500000
28-May-2003
40.021709
--
22500000
27-May-2003
39.91415
--
22500000
23-May-2003
39.098163
--
22500000
22-May-2003
39.185556
--
22050000
21-May-2003
38.792416
--
22050000
20-May-2003
38.713925
--
22050000
19-May-2003
38.793184
--
22050000
16-May-2003
39.82558
--
22050000
15-May-2003
40.053112
--
22050000
14-May-2003
39.757998
--
22050000
13-May-2003
39.882525
--
22050000
12-May-2003
40.037976
--
22050000
09-May-2003
39.536778
--
22050000
08-May-2003
38.890586
--
22050000
07-May-2003
39.269409
--
22050000
06-May-2003
39.520872
--
22050000
05-May-2003
39.159831
--
22050000
02-May-2003
39.230501
--
21300000
01-May-2003
38.622463
--
21300000
30-Apr-2003
38.618157
--
21300000
29-Apr-2003
38.759288
--
21300000
28-Apr-2003
38.546995
--
21000000
25-Apr-2003
37.876669
--
21700000
24-Apr-2003
38.426204
--
21700000
23-Apr-2003
38.684012
--
21700000
22-Apr-2003
38.432677
--
21350000
21-Apr-2003
37.687326
--
21350000
17-Apr-2003
37.781348
--
21350000
16-Apr-2003
37.138605
--
21350000
15-Apr-2003
37.554471
--
21350000
14-Apr-2003
37.384406
--
21350000
11-Apr-2003
36.682124
--
21350000
10-Apr-2003
36.800549
--
21350000
09-Apr-2003
36.615004
--
21350000
08-Apr-2003
37.203229
--
21100000
07-Apr-2003
37.25758
--
21100000
04-Apr-2003
37.212573
--
21100000
03-Apr-2003
37.239698
--
25450000
02-Apr-2003
37.304187
--
25450000
01-Apr-2003
36.277076
--
25450000
31-Mar-2003
35.966623
--
25450000
28-Mar-2003
36.593737
--
25450000
27-Mar-2003
36.838584
--
25450000
26-Mar-2003
36.89195
--
25450000
25-Mar-2003
37.106189
--
25450000
24-Mar-2003
36.595947
--
24550000
21-Mar-2003
37.943563
--
24550000
20-Mar-2003
37.09257
--
24550000
19-Mar-2003
37.026863
--
24050000
18-Mar-2003
36.766367
--
24050000
17-Mar-2003
36.582669
--
24050000
14-Mar-2003
35.253518
--
24050000
13-Mar-2003
35.263628
--
24050000
12-Mar-2003
34.023275
--
24050000
11-Mar-2003
33.760639
--
24050000
10-Mar-2003
33.9738
--
24050000
07-Mar-2003
34.811045
0.073267
24050000
06-Mar-2003
34.605243
--
24050000
05-Mar-2003
34.814498
--
24050000
04-Mar-2003
34.496446
--
24050000
03-Mar-2003
35.013421
--
24050000
28-Feb-2003
35.391611
--
24050000
27-Feb-2003
35.177666
--
24050000
26-Feb-2003
34.745711
--
24050000
25-Feb-2003
35.185487
--
24050000
24-Feb-2003
34.929531
--
24050000
21-Feb-2003
35.57
--
24050000
20-Feb-2003
35.093929
--
24050000
19-Feb-2003
35.369886
--
24050000
18-Feb-2003
35.575421
--
24050000
14-Feb-2003
34.798062
--
24050000
13-Feb-2003
34.049512
--
24050000
12-Feb-2003
34.197385
--
24050000
11-Feb-2003
34.597418
--
24050000
10-Feb-2003
34.797789
--
24050000
07-Feb-2003
34.517382
--
23550000
06-Feb-2003
34.875653
--
23250000
05-Feb-2003
35.024618
--
23250000
04-Feb-2003
35.175114
--
23250000
03-Feb-2003
35.690044
--
23250000
31-Jan-2003
35.560602
--
23250000
30-Jan-2003
35.159201
--
23250000
29-Jan-2003
35.988155
--
23250000
28-Jan-2003
35.761431
--
24000000
27-Jan-2003
35.277952
--
24000000
24-Jan-2003
35.838346
--
24000000
23-Jan-2003
36.9117
--
24000000
22-Jan-2003
36.441995
--
24000000
21-Jan-2003
36.728214
--
24000000
17-Jan-2003
37.225544
--
23500000
16-Jan-2003
37.864715
--
23500000
15-Jan-2003
38.00449
--
23000000
14-Jan-2003
38.585858
--
22300000
13-Jan-2003
38.401781
--
22300000
10-Jan-2003
38.441552
--
22300000
09-Jan-2003
38.396576
--
22300000
08-Jan-2003
37.638094
--
21500000
07-Jan-2003
38.155241
--
21500000
06-Jan-2003
38.302585
--
21500000
03-Jan-2003
37.668099
--
20400000
02-Jan-2003
37.696708
--
20400000
31-Dec-2002
36.450512
--
20400000
30-Dec-2002
36.448126
--
20400000
27-Dec-2002
36.330948
--
20400000
26-Dec-2002
36.868983
--
20400000
24-Dec-2002
37.091997
--
20400000
23-Dec-2002
37.261534
--
20400000
20-Dec-2002
37.095577
--
20400000
19-Dec-2002
36.697046
--
20400000
18-Dec-2002
36.965746
--
18400000
17-Dec-2002
37.513497
--
18400000
16-Dec-2002
37.87344
--
17100000
13-Dec-2002
37.077117
0.106284
17100000
12-Dec-2002
37.818887
--
17100000
11-Dec-2002
37.974235
--
17100000
10-Dec-2002
37.928245
--
17100000
09-Dec-2002
37.38743
--
17100000
06-Dec-2002
38.272322
--
17100000
05-Dec-2002
38.068711
--
17100000
04-Dec-2002
38.559212
--
17100000
03-Dec-2002
38.643928
--
17100000
02-Dec-2002
39.246087
--
17100000
29-Nov-2002
39.265675
--
16550000
27-Nov-2002
39.416521
--
15900000
26-Nov-2002
38.358424
--
15900000
25-Nov-2002
39.156447
--
15900000
22-Nov-2002
39.092839
--
15900000
21-Nov-2002
39.289845
--
15600000
20-Nov-2002
38.513302
--
15600000
19-Nov-2002
37.724314
--
15600000
18-Nov-2002
37.996526
--
15600000
15-Nov-2002
38.420647
--
15600000
14-Nov-2002
38.304657
--
15600000
13-Nov-2002
37.329587
--
15600000
12-Nov-2002
37.223288
--
15600000
11-Nov-2002
36.89
--
15600000
08-Nov-2002
37.706967
--
15600000
07-Nov-2002
38.146024
--
15600000
06-Nov-2002
38.89697
--
15600000
05-Nov-2002
38.461005
--
15600000
04-Nov-2002
38.210723
--
15300000
01-Nov-2002
37.868352
--
15300000
31-Oct-2002
37.25351
--
15300000
30-Oct-2002
37.383667
--
15300000
29-Oct-2002
37.081678
--
15300000
28-Oct-2002
37.381285
--
15100000
25-Oct-2002
37.842622
--
15100000
24-Oct-2002
37.09926
--
15100000
23-Oct-2002
37.733393
--
15100000
22-Oct-2002
37.448936
--
14750000
21-Oct-2002
37.961983
--
14750000
18-Oct-2002
37.444044
--
14750000
17-Oct-2002
37.142391
--
14750000
16-Oct-2002
36.346495
--
15200000
15-Oct-2002
37.357517
--
14900000
14-Oct-2002
35.77
--
14900000
11-Oct-2002
35.338759
--
14900000
10-Oct-2002
34.076
--
14900000
09-Oct-2002
33.11069
--
14900000
08-Oct-2002
33.821637
--
14400000
07-Oct-2002
33.090068
--
14050000
04-Oct-2002
33.639338
--
14050000
03-Oct-2002
34.425344
--
14050000
02-Oct-2002
34.792331
--
13750000
01-Oct-2002
35.464399
--
13750000
30-Sept-2002
34.131976
--
13750000
27-Sept-2002
34.678992
--
13750000
26-Sept-2002
35.840978
--
13750000
25-Sept-2002
35.417321
--
13750000
24-Sept-2002
34.461341
--
13750000
23-Sept-2002
34.864336
--
13750000
20-Sept-2002
35.429288
--
13750000
19-Sept-2002
35.4197
--
13750000
18-Sept-2002
36.478851
--
13750000
17-Sept-2002
36.57984
--
13750000
16-Sept-2002
37.31306
--
13750000
13-Sept-2002
37.230521
0.067576
13750000
12-Sept-2002
37.134398
--
13750000
11-Sept-2002
38.108457
--
13750000
10-Sept-2002
38.126174
--
13750000
09-Sept-2002
37.767463
--
13750000
06-Sept-2002
37.352793
--
13750000
05-Sept-2002
36.666455
--
13750000
04-Sept-2002
37.340752
--
13750000
03-Sept-2002
36.618416
--
13750000
30-Aug-2002
38.157472
--
13800000
29-Aug-2002
38.314983
--
13800000
28-Aug-2002
38.24024
--
13450000
27-Aug-2002
38.901573
--
12050000
26-Aug-2002
39.710171
--
12950000
23-Aug-2002
39.505056
--
12950000
22-Aug-2002
40.491158
--
12450000
21-Aug-2002
39.916002
--
12450000
20-Aug-2002
39.384571
--
12450000
19-Aug-2002
39.891454
--
12450000
16-Aug-2002
38.970996
--
12450000
15-Aug-2002
38.956028
--
12450000
14-Aug-2002
38.460099
--
12450000
13-Aug-2002
36.837941
--
12050000
12-Aug-2002
37.71894
--
11650000
09-Aug-2002
37.895537
--
11650000
08-Aug-2002
37.853345
--
11650000
07-Aug-2002
36.726705
--
11650000
06-Aug-2002
35.866266
--
11650000
05-Aug-2002
34.793078
--
11650000
02-Aug-2002
36.006231
--
11650000
01-Aug-2002
36.860919
--
11650000
31-Jul-2002
38.048222
--
11650000
30-Jul-2002
37.823451
--
11250000
29-Jul-2002
37.616415
--
11250000
26-Jul-2002
35.625327
--
11250000
25-Jul-2002
34.994137
--
11250000
24-Jul-2002
35.436638
--
11250000
23-Jul-2002
33.416058
--
11250000
22-Jul-2002
34.103456
--
11250000
19-Jul-2002
35.061102
--
11250000
18-Jul-2002
36.391953
--
11250000
17-Jul-2002
37.532998
--
11250000
16-Jul-2002
37.068295
--
11250000
15-Jul-2002
37.615061
--
11250000
12-Jul-2002
37.669001
--
11250000
11-Jul-2002
37.680516
--
11250000
10-Jul-2002
37.199131
--
11250000
09-Jul-2002
38.482715
--
11250000
08-Jul-2002
39.647803
--
11250000
05-Jul-2002
40.317046
--
11250000
03-Jul-2002
38.708364
--
11250000
02-Jul-2002
38.258379
--
11250000
01-Jul-2002
39.200512
--
11250000
28-Jun-2002
40.258016
--
11250000
27-Jun-2002
40.589193
--
11250000
26-Jun-2002
39.832677
--
11250000
25-Jun-2002
39.626898
--
11250000
24-Jun-2002
40.482775
--
11250000
21-Jun-2002
40.051245
--
11250000
20-Jun-2002
41.104673
--
11250000
19-Jun-2002
41.860603
--
11250000
18-Jun-2002
42.713558
--
11250000
17-Jun-2002
42.788571
--
11250000
14-Jun-2002
41.566166
0.057337
11250000
13-Jun-2002
41.651134
--
11250000
12-Jun-2002
42.076968
--
11250000
11-Jun-2002
41.742851
--
11250000
10-Jun-2002
42.702053
--
11250000
07-Jun-2002
42.598259
--
11250000
06-Jun-2002
42.780109
--
11250000
05-Jun-2002
43.769817
--
11250000
04-Jun-2002
43.288838
--
11250000
03-Jun-2002
43.151103
--
11250000
31-May-2002
44.427375
--
11250000
30-May-2002
44.457861
--
11250000
29-May-2002
44.487082
--
11250000
28-May-2002
44.906139
--
11250000
24-May-2002
45.299267
--
11250000
23-May-2002
45.96681
--
11250000
22-May-2002
45.480382
--
11250000
21-May-2002
45.227507
--
10950000
20-May-2002
46.040221
--
10950000
17-May-2002
46.811256
--
10950000
16-May-2002
46.195392
--
10950000
15-May-2002
45.916264
--
10950000
14-May-2002
46.236022
--
10750000
13-May-2002
44.949038
--
10750000
10-May-2002
44.003841
--
10750000
09-May-2002
44.932607
--
10750000
08-May-2002
45.863191
--
10750000
07-May-2002
43.503193
--
10750000
06-May-2002
43.725157
--
10750000
03-May-2002
44.637157
--
10750000
02-May-2002
45.348111
--
10750000
01-May-2002
45.816565
--
10750000
30-Apr-2002
45.53182
--
10750000
29-Apr-2002
45.071488
--
10750000
26-Apr-2002
45.450528
--
10750000
25-Apr-2002
46.362154
--
10750000
24-Apr-2002
46.366502
--
10750000
23-Apr-2002
46.728041
--
10750000
22-Apr-2002
47.194018
--
10750000
19-Apr-2002
47.978386
--
10750000
18-Apr-2002
48.024238
--
10750000
17-Apr-2002
47.997909
--
10750000
16-Apr-2002
48.238537
--
10250000
15-Apr-2002
47.063597
--
10250000
12-Apr-2002
47.369063
--
9750000
11-Apr-2002
46.924654
--
9750000
10-Apr-2002
48.239796
--
9750000
09-Apr-2002
47.658508
--
9750000
08-Apr-2002
48.195099
--
9750000
05-Apr-2002
48.075922
--
9750000
04-Apr-2002
48.434822
--
9750000
03-Apr-2002
48.41687
--
9750000
02-Apr-2002
48.902558
--
9750000
01-Apr-2002
49.724165
--
9750000
28-Mar-2002
49.586163
--
9750000
27-Mar-2002
49.37617
--
9750000
26-Mar-2002
49.208736
--
9750000
25-Mar-2002
48.966573
--
9750000
22-Mar-2002
49.800806
--
9750000
21-Mar-2002
50.013355
--
10050000
20-Mar-2002
49.766266
--
10050000
19-Mar-2002
50.82576
--
10050000
18-Mar-2002
50.666156
--
10050000
15-Mar-2002
50.65256
--
10050000
14-Mar-2002
50.064006
--
10050000
13-Mar-2002
50.164591
--
10050000
12-Mar-2002
50.705349
--
10050000
11-Mar-2002
50.985483
--
10050000
08-Mar-2002
50.953378
0.0622
10050000
07-Mar-2002
50.454948
--
10050000
06-Mar-2002
50.692129
--
10050000
05-Mar-2002
50.075292
--
10050000
04-Mar-2002
50.37989
--
10050000
01-Mar-2002
49.345142
--
10050000
28-Feb-2002
47.999663
--
10050000
27-Feb-2002
48.263261
--
10050000
26-Feb-2002
48.376334
--
10050000
25-Feb-2002
48.443009
--
10050000
22-Feb-2002
47.56218
--
10050000
21-Feb-2002
47.246251
--
10050000
20-Feb-2002
48.2966
--
10050000
19-Feb-2002
47.649892
--
10050000
15-Feb-2002
48.681019
--
10050000
14-Feb-2002
49.434883
--
10050000
13-Feb-2002
49.612308
--
10050000
12-Feb-2002
49.049677
--
10050000
11-Feb-2002
49.241649
--
10050000
08-Feb-2002
48.457131
--
10050000
07-Feb-2002
47.683528
--
10050000
06-Feb-2002
48.144555
--
10050000
05-Feb-2002
48.444652
--
9650000
04-Feb-2002
48.411253
--
9650000
01-Feb-2002
49.683713
--
9650000
31-Jan-2002
50.079782
--
10550000
30-Jan-2002
49.433573
--
10550000
29-Jan-2002
48.787046
--
10550000
28-Jan-2002
50.076951
--
10550000
25-Jan-2002
50.05063
--
10550000
24-Jan-2002
50.057987
--
10550000
23-Jan-2002
49.938305
--
10550000
22-Jan-2002
49.455125
--
10550000
18-Jan-2002
49.988874
--
10550000
17-Jan-2002
50.746019
--
10550000
16-Jan-2002
50.078614
--
10550000
15-Jan-2002
50.953842
--
10550000
14-Jan-2002
50.694065
--
10550000
11-Jan-2002
51.141413
--
10550000
10-Jan-2002
51.573417
--
10550000
09-Jan-2002
51.468596
--
10250000
08-Jan-2002
51.710692
--
10250000
07-Jan-2002
51.698703
--
10250000
04-Jan-2002
52.221554
--
10250000
03-Jan-2002
51.998983
--
10250000
02-Jan-2002
51.381902
--
10250000
31-Dec-2001
50.989392
--
9850000
28-Dec-2001
51.772114
--
9850000
27-Dec-2001
51.632028
--
9850000
26-Dec-2001
51.255462
--
9850000
24-Dec-2001
51.056561
--
9850000
21-Dec-2001
51.18928
--
9850000
20-Dec-2001
50.73286
--
9850000
19-Dec-2001
51.446991
--
9850000
18-Dec-2001
51.307594
--
9450000
17-Dec-2001
50.941453
--
9450000
14-Dec-2001
50.338351
0.0625
9450000
13-Dec-2001
50.073707
--
9450000
12-Dec-2001
51.013914
--
9450000
11-Dec-2001
50.989614
--
9450000
10-Dec-2001
51.058957
--
9450000
07-Dec-2001
51.959167
--
9450000
06-Dec-2001
52.580934
--
9050000
05-Dec-2001
52.746641
--
9050000
04-Dec-2001
51.390077
--
9050000
03-Dec-2001
50.587167
--
9050000
30-Nov-2001
51.157049
--
9050000
29-Nov-2001
51.228893
--
9050000
28-Nov-2001
50.596243
--
9050000
27-Nov-2001
51.652958
--
8750000
26-Nov-2001
51.940618
--
8750000
23-Nov-2001
51.383172
--
8750000
21-Nov-2001
50.815059
--
8750000
20-Nov-2001
50.968161
--
8750000
19-Nov-2001
51.634208
--
8550000
16-Nov-2001
50.926912
--
8550000
15-Nov-2001
51.153349
--
8250000
14-Nov-2001
51.102121
--
8250000
13-Nov-2001
50.925808
--
8250000
12-Nov-2001
49.82
--
8250000
09-Nov-2001
49.779151
--
8250000
08-Nov-2001
49.723598
--
8250000
07-Nov-2001
49.646248
--
8250000
06-Nov-2001
49.779506
--
8250000
05-Nov-2001
48.865197
--
8250000
02-Nov-2001
48.009102
--
8250000
01-Nov-2001
47.923489
--
8250000
31-Oct-2001
46.688383
--
8250000
30-Oct-2001
46.568986
--
8250000
29-Oct-2001
47.465203
--
8250000
26-Oct-2001
48.886449
--
8250000
25-Oct-2001
48.821506
--
8250000
24-Oct-2001
47.998335
--
8250000
23-Oct-2001
47.761755
--
8250000
22-Oct-2001
47.982223
--
8250000
19-Oct-2001
47.147811
--
8250000
18-Oct-2001
46.741066
--
8250000
17-Oct-2001
46.910519
--
8250000
16-Oct-2001
48.16099
--
8250000
15-Oct-2001
47.82045
--
8250000
12-Oct-2001
47.900128
--
8250000
11-Oct-2001
48.04772
--
8250000
10-Oct-2001
46.923832
--
8250000
09-Oct-2001
45.66258
--
8250000
08-Oct-2001
46.12
--
8250000
05-Oct-2001
46.405433
--
8250000
04-Oct-2001
46.097718
--
8250000
03-Oct-2001
46.120897
--
8250000
02-Oct-2001
44.785183
--
8250000
01-Oct-2001
44.356117
0.0785
8250000
28-Sept-2001
44.504909
--
8250000
27-Sept-2001
43.58
--
8250000
26-Sept-2001
43.203396
--
8250000
25-Sept-2001
43.536228
--
8250000
24-Sept-2001
43.213208
--
8250000
21-Sept-2001
41.329254
--
8250000
20-Sept-2001
42.178302
--
8250000
19-Sept-2001
43.530038
--
8250000
18-Sept-2001
44.301124
--
8250000
17-Sept-2001
44.865521
--
8250000
10-Sept-2001
47.336713
--
8250000
07-Sept-2001
46.927199
--
8250000
06-Sept-2001
47.876258
--
8250000
05-Sept-2001
49.179595
--
8250000
04-Sept-2001
49.214415
--
8250000
31-Aug-2001
49.439534
--
8250000
30-Aug-2001
49.195868
--
8250000
29-Aug-2001
50.351327
--
8250000
28-Aug-2001
50.99556
--
8250000
27-Aug-2001
52.000113
--
8250000
24-Aug-2001
52.146838
--
8250000
23-Aug-2001
50.76198
--
8250000
22-Aug-2001
50.908197
--
8250000
21-Aug-2001
50.402167
--
8250000
20-Aug-2001
51.279845
--
8250000
17-Aug-2001
50.860481
--
8250000
16-Aug-2001
51.922352
--
8250000
15-Aug-2001
51.813575
--
8250000
14-Aug-2001
52.348009
--
8250000
13-Aug-2001
52.704341
--
8250000
10-Aug-2001
52.501974
--
8250000
09-Aug-2001
52.356413
--
8250000
08-Aug-2001
52.331624
--
8250000
07-Aug-2001
53.516438
--
8250000
06-Aug-2001
53.428603
--
8250000
03-Aug-2001
54.144004
--
8250000
02-Aug-2001
54.425777
--
8250000
01-Aug-2001
54.141328
--
8250000
31-Jul-2001
53.845183
--
8250000
30-Jul-2001
53.48368
--
8250000
27-Jul-2001
53.605523
--
7950000
26-Jul-2001
53.362776
--
7950000
25-Jul-2001
52.727334
--
7950000
24-Jul-2001
51.984911
--
7950000
23-Jul-2001
52.763417
--
7950000
20-Jul-2001
53.82
--
7300000
19-Jul-2001
53.89
--
7300000
18-Jul-2001
53.43
--
7300000
17-Jul-2001
53.98
--
7300000
16-Jul-2001
53.355071
--
7300000
13-Jul-2001
54.272082
--
7300000
12-Jul-2001
53.866056
--
7300000
11-Jul-2001
52.194254
--
6850000
10-Jul-2001
52.343072
--
6850000
09-Jul-2001
53.402254
--
6500000
06-Jul-2001
52.950646
--
6500000
05-Jul-2001
54.589351
--
6500000
03-Jul-2001
55.697452
--
6500000
02-Jul-2001
55.81109
--
6400000
29-Jun-2001
55.237113
--
6400000
28-Jun-2001
55.377875
--
6400000
27-Jun-2001
54.375399
--
6400000
26-Jun-2001
54.608584
--
6400000
25-Jun-2001
54.690481
--
6400000
22-Jun-2001
54.785597
--
6400000
21-Jun-2001
55.50237
--
6400000
20-Jun-2001
54.9104
--
6400000
19-Jun-2001
54.05156
--
6400000
18-Jun-2001
53.960339
--
6400000
15-Jun-2001
54.46461
--
6600000
14-Jun-2001
54.933031
--
6600000
13-Jun-2001
56.265867
--
6600000
12-Jun-2001
57.351579
--
6600000
11-Jun-2001
57.265666
--
6600000
08-Jun-2001
58.191674
0.0211
6150000
07-Jun-2001
59.193481
--
6150000
06-Jun-2001
58.260025
--
5750000
05-Jun-2001
58.819287
--
5750000
04-Jun-2001
57.406881
--
5750000
01-Jun-2001
57.216638
--
5750000
31-May-2001
56.596817
--
5750000
30-May-2001
56.171574
--
5750000
29-May-2001
57.850634
--
5750000
25-May-2001
59.188883
--
5750000
24-May-2001
60.119703
--
5750000
23-May-2001
59.730539
--
5400000
22-May-2001
61.264876
--
5400000
21-May-2001
61.495514
--
5400000
18-May-2001
59.491394
--
5400000
17-May-2001
59.349174
--
5400000
16-May-2001
58.790609
--
5400000
15-May-2001
56.655204
--
5400000
14-May-2001
56.745167
--
5000000
11-May-2001
57.017428
--
4000000
10-May-2001
57.55637
--
4000000
09-May-2001
57.883675
--
4000000
08-May-2001
58.592523
--
3950000
07-May-2001
58.332879
--
3950000
04-May-2001
58.666901
--
3950000
03-May-2001
57.55872
--
3950000
02-May-2001
59.202408
--
3950000
01-May-2001
58.552718
--
3950000
30-Apr-2001
57.435763
--
3950000
27-Apr-2001
57.054813
--
3950000
26-Apr-2001
55.931525
--
3950000
25-Apr-2001
55.975426
--
3950000
24-Apr-2001
54.857221
--
3950000
23-Apr-2001
56.056632
--
3950000
20-Apr-2001
57.917911
--
3750000
19-Apr-2001
58.244984
--
3750000
18-Apr-2001
56.445225
--
3750000
17-Apr-2001
53.103066
--
3500000
16-Apr-2001
52.337229
--
3500000
12-Apr-2001
53.082105
--
3500000
11-Apr-2001
51.751556
--
3150000
10-Apr-2001
51.287562
--
3150000
09-Apr-2001
49.314459
--
3600000
06-Apr-2001
48.915147
--
4100000
05-Apr-2001
50.24735
--
4100000
04-Apr-2001
46.92281
--
4100000
03-Apr-2001
47.244972
--
4100000
02-Apr-2001
49.633818
--
4100000
30-Mar-2001
50.994524
--
4100000
29-Mar-2001
50.598825
--
4100000
28-Mar-2001
51.321328
--
3700000
27-Mar-2001
53.539892
--
3700000
26-Mar-2001
52.009984
--
3700000
23-Mar-2001
51.85738
--
3350000
22-Mar-2001
50.680961
--
3350000
21-Mar-2001
49.896466
--
3350000
20-Mar-2001
50.606892
--
3000000
19-Mar-2001
52.409341
--
3000000
16-Mar-2001
51.029903
--
3000000
15-Mar-2001
52.467329
--
3000000
14-Mar-2001
52.732113
--
3000000
13-Mar-2001
53.907953
--
2700000
12-Mar-2001
52.147728
--
2700000
09-Mar-2001
55.413197
0.0458
2300000
08-Mar-2001
57.790933
--
2300000
07-Mar-2001
58.43033
--
2300000
06-Mar-2001
58.356213
--
2300000
05-Mar-2001
57.173762
--
2300000
02-Mar-2001
56.517224
--
2300000
01-Mar-2001
57.718889
--
2300000
28-Feb-2001
57.254725
--
2300000
27-Feb-2001
58.394042
--
2300000
26-Feb-2001
59.869533
--
2300000
23-Feb-2001
58.686242
--
2300000
22-Feb-2001
58.76002
--
2300000
21-Feb-2001
59.152831
--
2300000
20-Feb-2001
60.441093
--
2300000
16-Feb-2001
62.350775
--
2300000
15-Feb-2001
64.843835
--
2300000
14-Feb-2001
63.653828
--
2300000
13-Feb-2001
62.849352
--
2300000
12-Feb-2001
63.931165
--
2300000
09-Feb-2001
63.18704
--
2300000
08-Feb-2001
64.861166
--
2300000
07-Feb-2001
65.72158
--
2300000
06-Feb-2001
67.002008
--
2300000
05-Feb-2001
66.830491
--
2300000
02-Feb-2001
67.017698
--
2300000
01-Feb-2001
69.16307
--
2300000
31-Jan-2001
68.971976
--
2300000
30-Jan-2001
69.897895
--
2300000
29-Jan-2001
69.609703
--
2300000
26-Jan-2001
68.939153
--
2300000
25-Jan-2001
68.812706
--
2300000
24-Jan-2001
70.279478
--
2300000
23-Jan-2001
69.950823
--
2300000
22-Jan-2001
68.586565
--
2300000
19-Jan-2001
68.805963
--
2300000
18-Jan-2001
68.949095
--
2300000
17-Jan-2001
67.066917
--
2300000
16-Jan-2001
66.22507
--
2300000
12-Jan-2001
66.113533
--
2300000
11-Jan-2001
66.541199
--
2300000
10-Jan-2001
64.673845
--
2300000
09-Jan-2001
63.417677
--
2300000
08-Jan-2001
62.679046
--
1900000
05-Jan-2001
63.050313
--
1900000
04-Jan-2001
65.941288
--
1900000
03-Jan-2001
66.886552
--
1900000
02-Jan-2001
60.939998
--
1900000
29-Dec-2000
64.52381
--
1650000
28-Dec-2000
65.906404
--
1650000
27-Dec-2000
65.65
--
1650000
26-Dec-2000
64.86
--
1350000
22-Dec-2000
65.057337
--
1350000
21-Dec-2000
62.055643
--
1350000
20-Dec-2000
62.019952
--
1350000
19-Dec-2000
65.541293
--
1350000
18-Dec-2000
67.116152
--
1350000
15-Dec-2000
67.545749
--
1350000
14-Dec-2000
69.528905
--
1350000
13-Dec-2000
70.884566
0.146629
1350000
12-Dec-2000
72.608604
--
1350000
11-Dec-2000
74.027886
--
1350000
08-Dec-2000
72.64572
--
1350000
07-Dec-2000
69.819602
--
1350000
06-Dec-2000
70.604531
--
1350000
05-Dec-2000
72.306533
--
1350000
04-Dec-2000
67.455992
--
1350000
01-Dec-2000
67.25344
--
1350000
30-Nov-2000
66.801462
--
1350000
29-Nov-2000
69.108331
--
1350000
28-Nov-2000
69.164602
--
1350000
27-Nov-2000
71.284459
--
1350000
24-Nov-2000
71.06072
--
1350000
22-Nov-2000
68.724115
--
1350000
21-Nov-2000
70.790114
--
1350000
20-Nov-2000
70.766042
--
1350000
17-Nov-2000
73.159106
--
1350000
16-Nov-2000
73.267923
--
1350000
15-Nov-2000
75.346607
--
1350000
14-Nov-2000
74.532397
--
1350000
13-Nov-2000
71.216776
--
1350000
10-Nov-2000
72.565884
--
1350000
09-Nov-2000
75.675931
--
950000
08-Nov-2000
76.588504
--
950000
07-Nov-2000
79.467286
--
950000
06-Nov-2000
79.496894
--
950000
03-Nov-2000
79.473037
--
950000
02-Nov-2000
79.410727
--
950000
01-Nov-2000
77.957082
--
950000
31-Oct-2000
78.34395
--
950000
30-Oct-2000
75.072375
--
950000
27-Oct-2000
75.856622
--
950000
26-Oct-2000
75.553487
--
950000
25-Oct-2000
75.053455
--
950000
24-Oct-2000
78.170201
--
950000
23-Oct-2000
79.112797
--
950000
20-Oct-2000
79.2237
--
950000
19-Oct-2000
78.473282
--
950000
18-Oct-2000
74.452204
--
950000
17-Oct-2000
75.359491
--
750000
16-Oct-2000
77.05296
--
750000
13-Oct-2000
76.993287
--
750000
12-Oct-2000
72.866824
--
750000
11-Oct-2000
75.016058
--
750000
10-Oct-2000
76.811699
--
750000
09-Oct-2000
78.398761
--
750000
06-Oct-2000
78.81
--
750000
05-Oct-2000
80.559553
--
750000
04-Oct-2000
80.935154
--
750000
03-Oct-2000
79.584538
--
750000
02-Oct-2000
81.147351
--
750000
29-Sept-2000
82.206861
--
750000
28-Sept-2000
84.358513
--
750000
27-Sept-2000
82.402401
--
750000
26-Sept-2000
82.672
--
750000
25-Sept-2000
83.684056
--
750000
22-Sept-2000
84.748496
--
500000
21-Sept-2000
85.405186
--
500000
20-Sept-2000
85.820711
0.031
500000
19-Sept-2000
85.516092
--
500000
18-Sept-2000
83.468388
--
500000
15-Sept-2000
84.864785
--
500000
14-Sept-2000
86.14441
--
500000
13-Sept-2000
85.984035
--
500000
12-Sept-2000
85.299724
--
500000
11-Sept-2000
86.002542
--
500000
08-Sept-2000
87.235155
--
500000
07-Sept-2000
88.81492
--
500000
06-Sept-2000
87.302057
--
500000
05-Sept-2000
89.412202
--
500000
01-Sept-2000
91.234834
--
500000
31-Aug-2000
90.896201
--
500000
30-Aug-2000
89.560707
--
500000
29-Aug-2000
89.900658
--
500000
28-Aug-2000
89.847783
--
500000
25-Aug-2000
89.327371
--
500000
24-Aug-2000
89.50355
--
500000
23-Aug-2000
88.796732
--
500000
22-Aug-2000
87.569421
--
500000
21-Aug-2000
87.711073
--
500000
18-Aug-2000
87.218308
--
500000
17-Aug-2000
87.315077
--
500000
16-Aug-2000
85.810585
--
500000
15-Aug-2000
85.809282
--
500000
14-Aug-2000
85.991749
--
500000
11-Aug-2000
84.575519
--
500000
10-Aug-2000
83.963481
--
500000
09-Aug-2000
85.347361
--
500000
08-Aug-2000
85.830764
--
500000
07-Aug-2000
85.505142
--
500000
04-Aug-2000
84.227538
--
500000
03-Aug-2000
83.798614
--
500000
02-Aug-2000
82.600861
--
500000
01-Aug-2000
82.993251
--
500000
31-Jul-2000
83.256234
--
500000
28-Jul-2000
82.11677
--
500000
27-Jul-2000
84.807877
--
500000
26-Jul-2000
86.220902
--
500000
25-Jul-2000
87.538672
--
500000
24-Jul-2000
86.963053
--
500000
21-Jul-2000
88.533112
--
500000
20-Jul-2000
90.080759
--
500000
19-Jul-2000
88.472284
--
500000
18-Jul-2000
89.964205
--
500000
17-Jul-2000
91.862523
--
500000
14-Jul-2000
90.995812
--
500000
13-Jul-2000
89.576784
--
500000
12-Jul-2000
88.845742
--
500000
11-Jul-2000
87.257616
--
500000
10-Jul-2000
87.388603
--
500000
07-Jul-2000
87.691601
--
500000
06-Jul-2000
86.066424
--
500000
05-Jul-2000
84.787054
--
500000
03-Jul-2000
87.345037
--
500000
30-Jun-2000
87.095114
--
500000
29-Jun-2000
84.967489
--
500000
28-Jun-2000
85.865987
--
500000
27-Jun-2000
85.038603
--
500000
26-Jun-2000
85.634976
--
400000
23-Jun-2000
84.598992
--
400000
22-Jun-2000
85.641795
--
400000
21-Jun-2000
87.837345
0.028
400000
20-Jun-2000
87.477793
--
400000
19-Jun-2000
87.932958
--
400000
16-Jun-2000
86.09854
--
400000
15-Jun-2000
86.340629
--
400000
14-Jun-2000
85.016529
--
400000
13-Jun-2000
85.353827
--
400000
12-Jun-2000
83.486443
--
400000
09-Jun-2000
84.794718
--
400000
08-Jun-2000
84.809616
--
400000
07-Jun-2000
85.292033
--
400000
06-Jun-2000
84.150338
--
400000
05-Jun-2000
85.194361
--
400000
02-Jun-2000
85.702993
--
400000
01-Jun-2000
83.131471
--
400000
31-May-2000
80.975721
--
400000
30-May-2000
81.387185
--
400000
26-May-2000
77.752061
--
150000
25-May-2000
78.006843
--
150000
24-May-2000
78.689621
--
150000
23-May-2000
76.910635
--
150000
22-May-2000
79.298
--
150000
iShares Russell 1000 Growth ETF
Fund Inception
22-May-2000
Month End Date
Monthly Total (NAV) Return
31-May-2000
--
30-Jun-2000
7.6
31-Jul-2000
-4.41
31-Aug-2000
9.18
30-Sept-2000
-9.53
31-Oct-2000
-4.71
30-Nov-2000
-14.73
31-Dec-2000
-3.21
31-Jan-2001
6.9
28-Feb-2001
-16.99
31-Mar-2001
-10.86
30-Apr-2001
12.65
31-May-2001
-1.47
30-Jun-2001
-2.37
31-Jul-2001
-2.52
31-Aug-2001
-8.19
30-Sept-2001
-9.99
31-Oct-2001
5.11
30-Nov-2001
9.57
31-Dec-2001
-0.21
31-Jan-2002
-1.78
28-Feb-2002
-4.15
31-Mar-2002
3.44
30-Apr-2002
-8.19
31-May-2002
-2.41
30-Jun-2002
-9.26
31-Jul-2002
-5.49
31-Aug-2002
0.29
30-Sept-2002
-10.4
31-Oct-2002
9.14
30-Nov-2002
5.42
31-Dec-2002
-6.91
31-Jan-2003
-2.44
28-Feb-2003
-0.48
31-Mar-2003
1.85
30-Apr-2003
7.37
31-May-2003
4.97
30-Jun-2003
1.34
31-Jul-2003
2.49
31-Aug-2003
2.47
30-Sept-2003
-1.11
31-Oct-2003
5.6
30-Nov-2003
1.03
31-Dec-2003
3.44
31-Jan-2004
2.03
29-Feb-2004
0.63
31-Mar-2004
-1.88
30-Apr-2004
-1.17
31-May-2004
1.85
30-Jun-2004
1.23
31-Jul-2004
-5.66
31-Aug-2004
-0.51
30-Sept-2004
0.94
31-Oct-2004
1.55
30-Nov-2004
3.42
31-Dec-2004
3.89
31-Jan-2005
-3.34
28-Feb-2005
1.06
31-Mar-2005
-1.84
30-Apr-2005
-1.92
31-May-2005
4.8
30-Jun-2005
-0.37
31-Jul-2005
4.88
31-Aug-2005
-1.31
30-Sept-2005
0.45
31-Oct-2005
-0.99
30-Nov-2005
4.3
31-Dec-2005
-0.33
31-Jan-2006
1.74
28-Feb-2006
-0.17
31-Mar-2006
1.45
30-Apr-2006
-0.16
31-May-2006
-3.39
30-Jun-2006
-0.42
31-Jul-2006
-1.91
31-Aug-2006
3.1
30-Sept-2006
2.73
31-Oct-2006
3.49
30-Nov-2006
1.96
31-Dec-2006
0.33
31-Jan-2007
2.54
28-Feb-2007
-1.89
31-Mar-2007
0.54
30-Apr-2007
4.7
31-May-2007
3.57
30-Jun-2007
-1.5
31-Jul-2007
-1.56
31-Aug-2007
1.56
30-Sept-2007
4.17
31-Oct-2007
3.38
30-Nov-2007
-3.68
31-Dec-2007
-0.37
31-Jan-2008
-7.8
29-Feb-2008
-1.99
31-Mar-2008
-0.64
30-Apr-2008
5.24
31-May-2008
3.64
30-Jun-2008
-7.21
31-Jul-2008
-1.92
31-Aug-2008
1.07
30-Sept-2008
-11.57
31-Oct-2008
-17.6
30-Nov-2008
-7.94
31-Dec-2008
1.81
31-Jan-2009
-4.84
28-Feb-2009
-7.5
31-Mar-2009
8.89
30-Apr-2009
9.55
31-May-2009
4.94
30-Jun-2009
1.11
31-Jul-2009
7.09
31-Aug-2009
2.06
30-Sept-2009
4.24
31-Oct-2009
-1.38
30-Nov-2009
6.12
31-Dec-2009
3.09
31-Jan-2010
-4.37
28-Feb-2010
3.42
31-Mar-2010
5.76
30-Apr-2010
1.1
31-May-2010
-7.63
30-Jun-2010
-5.5
31-Jul-2010
7.1
31-Aug-2010
-4.66
30-Sept-2010
10.6
31-Oct-2010
4.74
30-Nov-2010
1.15
31-Dec-2010
5.47
31-Jan-2011
2.53
28-Feb-2011
3.26
31-Mar-2011
0.1
30-Apr-2011
3.34
31-May-2011
-1.1
30-Jun-2011
-1.44
31-Jul-2011
-1.01
31-Aug-2011
-5.29
30-Sept-2011
-7.37
31-Oct-2011
10.94
30-Nov-2011
-0.03
31-Dec-2011
-0.32
31-Jan-2012
5.95
29-Feb-2012
4.76
31-Mar-2012
3.26
30-Apr-2012
-0.17
31-May-2012
-6.41
30-Jun-2012
2.68
31-Jul-2012
1.33
31-Aug-2012
2.67
30-Sept-2012
1.94
31-Oct-2012
-2.92
30-Nov-2012
1.6500000000000001
31-Dec-2012
-0.05
31-Jan-2013
4.26
28-Feb-2013
1.23
31-Mar-2013
3.74
30-Apr-2013
2.1
31-May-2013
1.8399999999999999
30-Jun-2013
-1.8900000000000001
31-Jul-2013
5.28
31-Aug-2013
-1.73
30-Sept-2013
4.44
31-Oct-2013
4.3999999999999995
30-Nov-2013
2.79
31-Dec-2013
2.83
31-Jan-2014
-2.85
28-Feb-2014
5.11
31-Mar-2014
-1.02
30-Apr-2014
-0.01
31-May-2014
3.1
30-Jun-2014
1.93
31-Jul-2014
-1.54
31-Aug-2014
4.55
30-Sept-2014
-1.46
31-Oct-2014
2.61
30-Nov-2014
3.16
31-Dec-2014
-1.05
31-Jan-2015
-1.55
28-Feb-2015
6.66
31-Mar-2015
-1.16
30-Apr-2015
0.49
31-May-2015
1.4000000000000001
30-Jun-2015
-1.78
31-Jul-2015
3.37
31-Aug-2015
-6.08
30-Sept-2015
-2.49
31-Oct-2015
8.59
30-Nov-2015
0.27
31-Dec-2015
-1.49
31-Jan-2016
-5.59
29-Feb-2016
-0.05
31-Mar-2016
6.72
30-Apr-2016
-0.92
31-May-2016
1.93
30-Jun-2016
-0.42
31-Jul-2016
4.7
31-Aug-2016
-0.51
30-Sept-2016
0.36
31-Oct-2016
-2.36
30-Nov-2016
2.16
31-Dec-2016
1.23
31-Jan-2017
3.35
28-Feb-2017
4.14
31-Mar-2017
1.14
30-Apr-2017
2.27
31-May-2017
2.58
30-Jun-2017
-0.28
31-Jul-2017
2.64
31-Aug-2017
1.82
30-Sept-2017
1.3
31-Oct-2017
3.85
30-Nov-2017
3.02
31-Dec-2017
0.77
31-Jan-2018
7.07
28-Feb-2018
-2.64
31-Mar-2018
-2.75
30-Apr-2018
0.33
31-May-2018
4.36
30-Jun-2018
0.96
31-Jul-2018
2.92
31-Aug-2018
5.44
30-Sept-2018
0.55
31-Oct-2018
-8.94
30-Nov-2018
1.06
31-Dec-2018
-8.61
31-Jan-2019
8.96
28-Feb-2019
3.56
31-Mar-2019
2.84
30-Apr-2019
4.5
31-May-2019
-6.34
30-Jun-2019
6.85
31-Jul-2019
2.24
31-Aug-2019
-0.79
30-Sept-2019
0
31-Oct-2019
2.78
30-Nov-2019
4.42
31-Dec-2019
3
31-Jan-2020
2.21
29-Feb-2020
-6.83
31-Mar-2020
-9.85
30-Apr-2020
14.78
31-May-2020
6.7
30-Jun-2020
4.34
31-Jul-2020
7.67
31-Aug-2020
10.29
30-Sept-2020
-4.71
31-Oct-2020
-3.41
30-Nov-2020
10.22
31-Dec-2020
4.58
31-Jan-2021
-0.75
28-Feb-2021
-0.03
31-Mar-2021
1.71
30-Apr-2021
6.79
31-May-2021
-1.39
30-Jun-2021
6.25
31-Jul-2021
3.28
31-Aug-2021
3.72
30-Sept-2021
-5.61
31-Oct-2021
8.64
30-Nov-2021
0.6
31-Dec-2021
2.1
31-Jan-2022
-8.59
28-Feb-2022
-4.26
31-Mar-2022
3.9
30-Apr-2022
-12.09
31-May-2022
-2.34
30-Jun-2022
-7.94
31-Jul-2022
11.983263
31-Aug-2022
-4.672566
30-Sept-2022
-9.732056
31-Oct-2022
5.83001
30-Nov-2022
4.542097
31-Dec-2022
-7.668622
31-Jan-2023
8.31857
28-Feb-2023
-1.200931
31-Mar-2023
6.819286
30-Apr-2023
0.973403
31-May-2023
4.541428
30-Jun-2023
6.820049
31-Jul-2023
3.352056
31-Aug-2023
-0.913668
30-Sept-2023
-5.450968
31-Oct-2023
-1.43981
30-Nov-2023
10.93899
31-Dec-2023
4.412057
31-Jan-2024
2.476004
29-Feb-2024
6.806283
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
22-Mar-2024
21-Mar-2024
27-Mar-2024
0.443939
0.443939
0
0
0
21-Dec-2023
20-Dec-2023
27-Dec-2023
0.603707
0.603707
0
0
0
27-Sept-2023
26-Sept-2023
02-Oct-2023
0.513843
0.513843
0
0
0
08-Jun-2023
07-Jun-2023
13-Jun-2023
0.390843
0.390843
0
0
0
24-Mar-2023
23-Mar-2023
29-Mar-2023
0.517959
0.517959
0
0
0
14-Dec-2022
13-Dec-2022
19-Dec-2022
0.572381
0.572381
0
0
0
27-Sept-2022
26-Sept-2022
30-Sept-2022
0.582589
0.582589
0
0
0
10-Jun-2022
09-Jun-2022
15-Jun-2022
0.391342
0.391342
0
0
0
25-Mar-2022
24-Mar-2022
30-Mar-2022
0.402731
0.402731
0
0
0
14-Dec-2021
13-Dec-2021
17-Dec-2021
0.400742
0.400742
0
0
0
27-Sept-2021
24-Sept-2021
30-Sept-2021
0.457768
0.457768
0
0
0
11-Jun-2021
10-Jun-2021
16-Jun-2021
0.302143
0.302143
0
0
0
26-Mar-2021
25-Mar-2021
31-Mar-2021
0.351878
0.351878
0
0
0
15-Dec-2020
14-Dec-2020
18-Dec-2020
0.374225
0.374225
0
0
0
24-Sept-2020
23-Sept-2020
29-Sept-2020
0.432848
0.432848
0
0
0
16-Jun-2020
15-Jun-2020
19-Jun-2020
0.362173
0.362173
0
0
0
26-Mar-2020
25-Mar-2020
31-Mar-2020
0.425414
0.425414
0
0
0
17-Dec-2019
16-Dec-2019
20-Dec-2019
0.450199
0.450199
0
0
0
25-Sept-2019
24-Sept-2019
30-Sept-2019
0.429808
0.429808
0
0
0
18-Jun-2019
17-Jun-2019
21-Jun-2019
0.436768
0.436768
0
0
0
21-Mar-2019
20-Mar-2019
26-Mar-2019
0.428921
0.428921
0
0
0
31-Dec-2018
28-Dec-2018
04-Jan-2019
0.024922
0.024922
0
0
0
18-Dec-2018
17-Dec-2018
21-Dec-2018
0.371038
0.371038
0
0
0
27-Sept-2018
26-Sept-2018
02-Oct-2018
0.435909
0.435909
0
0
0
05-Jul-2018
03-Jul-2018
10-Jul-2018
0.427596
0.427596
0
0
0
23-Mar-2018
22-Mar-2018
28-Mar-2018
0.401459
0.401459
0
0
0
22-Dec-2017
21-Dec-2017
28-Dec-2017
0.356699
0.356699
0
0
0
27-Sept-2017
26-Sept-2017
29-Sept-2017
0.364587
0.364587
0
0
0
10-Jul-2017
06-Jul-2017
12-Jul-2017
0.424597
0.424597
0
0
0
28-Mar-2017
24-Mar-2017
30-Mar-2017
0.330593
0.330593
0
0
0
27-Dec-2016
22-Dec-2016
29-Dec-2016
0.422783
0.422783
0
0
0
28-Sept-2016
26-Sept-2016
30-Sept-2016
0.319616
0.319616
0
0
0
08-Jul-2016
06-Jul-2016
12-Jul-2016
0.39498
0.39498
0
0
0
28-Mar-2016
23-Mar-2016
30-Mar-2016
0.364787
0.364787
0
0
0
29-Dec-2015
24-Dec-2015
31-Dec-2015
0.382365
0.382365
0
0
0
29-Sept-2015
25-Sept-2015
01-Oct-2015
0.30922
0.30922
0
0
0
07-Jul-2015
02-Jul-2015
09-Jul-2015
0.347602
0.347602
0
0
0
27-Mar-2015
25-Mar-2015
31-Mar-2015
0.323868
0.323868
0
0
0
29-Dec-2014
24-Dec-2014
31-Dec-2014
0.366811
0.366811
0
0
0
26-Sept-2014
24-Sept-2014
30-Sept-2014
0.27502
0.27502
0
0
0
07-Jul-2014
02-Jul-2014
09-Jul-2014
0.339626
0.339626
0
0
0
27-Mar-2014
25-Mar-2014
31-Mar-2014
0.285959
0.285959
0
0
0
26-Dec-2013
23-Dec-2013
30-Dec-2013
0.323314
0.323314
0
0
0
26-Sept-2013
24-Sept-2013
30-Sept-2013
0.263847
0.263847
0
0
0
05-Jul-2013
02-Jul-2013
09-Jul-2013
0.291485
0.291485
0
0
0
27-Mar-2013
25-Mar-2013
01-Apr-2013
0.229544
0.229544
0
0
0
21-Dec-2012
19-Dec-2012
26-Dec-2012
0.412311
0.412311
0
0
0
26-Sept-2012
24-Sept-2012
28-Sept-2012
0.257749
0.257749
0
0
0
28-Jun-2012
26-Jun-2012
02-Jul-2012
0.221212
0.221212
0
0
0
27-Mar-2012
23-Mar-2012
29-Mar-2012
0.192453
0.192453
0
0
0
27-Dec-2011
22-Dec-2011
29-Dec-2011
0.240272
0.240272
0
0
0
27-Sept-2011
23-Sept-2011
29-Sept-2011
0.166869
0.166869
0
0
0
07-Jul-2011
05-Jul-2011
11-Jul-2011
0.209891
0.209891
0
0
0
28-Mar-2011
24-Mar-2011
30-Mar-2011
0.187651
0.187651
0
0
0
27-Dec-2010
22-Dec-2010
29-Dec-2010
0.205734
0.205734
0
0
0
27-Sept-2010
23-Sept-2010
29-Sept-2010
0.162611
0.162611
0
0
0
07-Jul-2010
02-Jul-2010
09-Jul-2010
0.201287
0.201287
0
0
0
26-Mar-2010
24-Mar-2010
30-Mar-2010
0.158417
0.158417
0
0
0
28-Dec-2009
23-Dec-2009
30-Dec-2009
0.198532
0.198532
0
0
0
24-Sept-2009
22-Sept-2009
28-Sept-2009
0.155573
0.155573
0
0
0
07-Jul-2009
02-Jul-2009
09-Jul-2009
0.181683
0.181683
0
0
0
26-Mar-2009
24-Mar-2009
30-Mar-2009
0.155564
0.155564
0
0
0
26-Dec-2008
23-Dec-2008
30-Dec-2008
0.164805
0.164805
0
0
0
26-Sept-2008
24-Sept-2008
30-Sept-2008
0.14734
0.14734
0
0
0
07-Jul-2008
02-Jul-2008
09-Jul-2008
0.15353
0.15353
0
0
0
26-Mar-2008
24-Mar-2008
28-Mar-2008
0.151069
0.151069
0
0
0
31-Dec-2007
27-Dec-2007
03-Jan-2008
0.140756
0.140756
0
0
0
27-Sept-2007
25-Sept-2007
01-Oct-2007
0.130507
0.130507
0
0
0
02-Jul-2007
28-Jun-2007
05-Jul-2007
0.146252
0.146252
0
0
0
27-Mar-2007
23-Mar-2007
29-Mar-2007
0.139528
0.139528
0
0
0
22-Dec-2006
20-Dec-2006
27-Dec-2006
0.122776
0.122776
0
0
0
28-Sept-2006
26-Sept-2006
02-Oct-2006
0.137688
0.137688
0
0
0
26-Jun-2006
22-Jun-2006
28-Jun-2006
0.133406
0.133406
0
0
0
28-Mar-2006
24-Mar-2006
30-Mar-2006
0.116003
0.116003
0
0
0
27-Dec-2005
22-Dec-2005
29-Dec-2005
0.13478
0.127471
0
0
0.007309
27-Sept-2005
23-Sept-2005
29-Sept-2005
0.0991
0.0918
0
0
0.0073
22-Jun-2005
20-Jun-2005
24-Jun-2005
0.082
0.0747
0
0
0.0073
29-Mar-2005
24-Mar-2005
31-Mar-2005
0.1382
0.1309
0
0
0.0073
28-Dec-2004
23-Dec-2004
30-Dec-2004
0.25526
0.25526
0
0
0
28-Sept-2004
24-Sept-2004
30-Sept-2004
0.1011
0.1011
0
0
0
29-Jun-2004
25-Jun-2004
01-Jul-2004
0.07152
0.07152
0
0
0
30-Mar-2004
26-Mar-2004
01-Apr-2004
0.084129
0.084129
0
0
0
16-Dec-2003
12-Dec-2003
23-Dec-2003
0.135409
0.135409
0
0
0
16-Sept-2003
12-Sept-2003
23-Sept-2003
0.075353
0.075353
0
0
0
17-Jun-2003
13-Jun-2003
24-Jun-2003
0.086509
0.086509
0
0
0
11-Mar-2003
07-Mar-2003
18-Mar-2003
0.073267
0.073267
0
0
0
17-Dec-2002
13-Dec-2002
23-Dec-2002
0.106284
0.106284
0
0
0
17-Sept-2002
13-Sept-2002
24-Sept-2002
0.067576
0.067576
0
0
0
18-Jun-2002
14-Jun-2002
25-Jun-2002
0.057337
0.057337
0
0
0
12-Mar-2002
08-Mar-2002
19-Mar-2002
0.0622
0.0622
0
0
0
18-Dec-2001
14-Dec-2001
26-Dec-2001
0.0625
0.0625
0
0
0
03-Oct-2001
01-Oct-2001
10-Oct-2001
0.0785
0.0785
0
0
0
12-Jun-2001
08-Jun-2001
19-Jun-2001
0.0211
0.0211
0
0
0
13-Mar-2001
09-Mar-2001
20-Mar-2001
0.0458
0.0458
0
0
0
15-Dec-2000
13-Dec-2000
22-Dec-2000
0.146629
0.033978
0.112651
0
0
22-Sept-2000
20-Sept-2000
29-Sept-2000
0.031
0.031
0
0
0
23-Jun-2000
21-Jun-2000
30-Jun-2000
0.028
0.028
0
0
0