Ke + Beta FINAAAAAAAAL 2016 PRUEBAS

Moody
Country FOREIGN CURRENCYLOCAL CURRENCY Default spread in basis points

Andorra - -
Austria Aaa Aaa 0
Belgium Aa3 Aa3 60
Cyprus Caa3 Caa3 1000
Denmark Aaa Aaa 0
Finland Aaa Aaa 0
France Aa1 Aa1 40
Germany Aaa Aaa 0
Greece Caa1 Caa1 750
Iceland Baa3 Baa3 220
Ireland Baa1 Baa1 160
Isle of Man Aa1 Aa1 40
Italy Baa2 Baa2 190
Liechtenstein - -
Luxembourg Aaa Aaa 0
Malta A3 A3 120
Netherlands Aaa Aaa 0
Norway Aaa Aaa 0
Portugal Ba1 Ba1 250
Spain Baa2 Baa2 190
Sweden Aaa Aaa 0
Switzerland Aaa Aaa 0
Turkey Baa3 Baa3 220
United 40
Aa1 Aa1
Kingdom
Canada Aaa Aaa 0
United States 0
Aaa Aaa
of America
Abu Dhabi Aa2 Aa2 50
Bahrain Baa2 Baa2 190
Israel A1 A1 70
Jordan B1 B1 450
Kuwait Aa2 Aa2 50
Lebanon B1 B1 450
Oman A1 A1 70
Qatar Aa2 Aa2 50
Saudi Arabia Aa3 Aa3 60
United Arab 50
Aa2 Aa2
Emirates
Albania B1 B1 450
Armenia Ba2 Ba2 300
Azerbaijan Baa3 Baa3 220
Belarus B3 B3 650
Bosnia and 650
B3 B3
Herzegovina
Bulgaria Baa2 Baa2 190
Croatia Ba1 Ba1 250
Czech 70
A1 A1
Republic
Estonia A1 A1 70
Georgia Ba3 Ba3 360
Hungary Ba1 Ba1 250
Kazakhstan Baa2 Baa2 190
Latvia Baa1 Baa1 160
Lithuania Baa1 Baa1 160
Moldova B3 B3 650
Montenegro Ba3 - 360
Poland A2 A2 85
Romania Baa3 Baa3 220
Russia Baa2 Baa2 190
Serbia B1 B1 450
Slovakia A2 A2 85
Slovenia Ba1 Ba1 250
Ukraine Caa3 Caa3 1000
Argentina Caa1 Caa1 750
Belize Caa2 Caa2 900
Bolivia Ba3 Ba3 360
Brazil Baa2 Baa2 190
Chile Aa3 Aa3 60
Colombia Baa2 Baa2 190
Costa Rica Ba1 Ba1 250
Ecuador Caa1 - 750
El Salvador Ba3 - 360
Guatemala Ba1 Ba1 250
Honduras B3 B3 650
Mexico A3 A3 120
Nicaragua B3 B3 650
Panama Baa2 - 190
Paraguay Ba2 Ba2 300
Peru A3 A3 120
Suriname Ba3 Ba3 360
Uruguay Baa2 Baa2 190
Venezuela Caa1 Caa1 750
Bahamas Baa2 Baa2 190
Barbados B3 B3 650
Bermuda A1 A1 70
Cayman 60
Aa3 -
Islands
Cuba Caa2 - 900
Dominican 450
B1 B1
Republic
Jamaica Caa3 Caa3 1000
St. Maarten Baa1 Baa1 160
St. Vincent & 550
the B2 B2
Grenadines
Trinidad and 160
Baa1 Baa1
Tobago
Australia Aaa Aaa 0
New Zealand Aaa Aaa 0
Bangladesh Ba3 Ba3 360
Cambodia B2 B2 550
China Aa3 Aa3 60
Fiji B1 B1 450
Hong Kong Aa1 Aa1 40
India Baa3 Baa3 220
Indonesia Baa3 Baa3 220
Japan Aa3 Aa3 60
Korea Aa3 Aa3 60
Macao Aa2 Aa2 50
Malaysia A3 A3 120
Mauritius Baa1 Baa1 160
Mongolia B2 B2 550
Pakistan Caa1 Caa1 750
Papua New 450
B1 B1
Guinea
Philippines Baa3 Baa3 220
Singapore Aaa Aaa 0
Sri Lanka B1 - 450
Taiwan Aa3 Aa3 60
Thailand Baa1 Baa1 160
Vietnam B1 B1 450
Sharjah A3 A3 120
Côte d'Ivoire B1 B1 450
Democratic 650
Republic of B3 B3
the Congo
Ethiopia B1 B1 450
Angola Ba2 Ba2 300
Botswana A2 A2 85
Egypt Caa1 Caa1 750
Ghana B2 B2 550
Kenya B1 B1 450
Morocco Ba1 Ba1 250
Mozambique B1 B1 450
Namibia Baa3 Baa3 220
Nigeria Ba3 Ba3 360
Republic of 360
Ba3 Ba3
the Congo
Senegal B1 B1 450
South Africa Baa1 Baa1 160
Tunisia Ba3 Ba3 360
Uganda B1 B1 450
Zambia B1 B1 450
Alderney
(Channel - -
Islands)
Bahamas-
Offshore - -
Banks
Bahrain-
Offshore - -
Banks [2]
Cayman
Islands-
- -
Offshore
Banks
Guernsey
(Channel - -
Islands)
Jersey
(Channel - -
Islands)
Monaco - -
Panama-
Offshore - -
Banks
San Marino - -
Sark (Channel
- -
Islands)
Region COUNTRY RISK PREMIUM Rating
Western Europe A1
Western Europe 0.00% A2
Western Europe 0.60% A3
Western Europe 10.00% Aa1
Western Europe 0.40% Aaa
Western Europe 0.00% B1
Western Europe 1.60% Ba1
Western Europe Baa1
Western Europe 0.00% Baa2
Western Europe 1.20% Baa3
Western Europe 0.00% Caa1
Western Europe 1.90%
Western Europe
0.40%
North America 0.00%
North America
0.00%
Middle East 0.50%
Middle East 1.90%
Middle East 0.70%
Middle East 4.50%
Middle East 0.50%
Middle East 4.50%
Middle East 0.70%
Middle East 0.50%
Middle East 0.60%
Middle East
0.50%
Eastern Europe & Russia 4.50%
Eastern Europe & Russia
6.50%
0.70%
Central and South America 7.50%
Caribbean 1.90%
Caribbean 6.50%
Caribbean 0.70%
Caribbean
0.60%
Caribbean 9.00%
Caribbean
4.50%
Caribbean 10.00%
Caribbean 1.60%
Caribbean
5.50%
Caribbean
1.60%
Australia & New Zealand 0.00%
Asia 3.60%
Asia 5.50%
Asia 0.60%
Asia 4.50%
Asia 0.40%
Asia 2.20%
Asia 2.20%
Asia 0.60%
Asia 0.60%
Asia 0.50%
Asia 1.20%
Asia 1.60%
Asia 5.50%
Asia 7.50%
Asia
4.50%
Asia 2.20%
Asia 0.00%
Asia 4.50%
Asia 0.60%
Asia 1.60%
Asia 4.50%
Africa 1.20%
Africa 4.50%
Africa
6.50%
Africa 4.50%
Africa 3.00%
Africa 0.85%
Africa 7.50%
Africa 5.50%
Africa 4.50%
Africa 2.50%
Africa 4.50%
Africa 2.20%
Africa 3.60%
Africa
3.60%
Africa 4.50%
Africa 1.60%
Africa 3.60%
Africa 4.50%
Africa 4.50%
Default spread en puntos basicos
70
85
120
40
50
60
0
450
550
650
250
300
360
160
190
220
750
900
1000
Country Region
Abu Dhabi Middle East
Eastern
Albania Europe &
Russia
Western
Andorra
Europe
Angola Africa
Central and
Argentina South
America
Eastern
Armenia Europe &
Russia
Aruba Caribbean
Australia &
Australia
New Zealand
Western
Austria
Europe
Eastern
Azerbaijan Europe &
Russia
Bahamas Caribbean
Bahrain Middle East
Bangladesh Asia
Barbados Caribbean
Eastern
Belarus Europe &
Russia
Western
Belgium
Europe
Central and
Belize South
America
Benin Africa
Bermuda Caribbean
Central and
Bolivia South
America
Eastern
Bosnia and
Europe &
Herzegovina
Russia
Botswana Africa
Central and
Brazil South
America
Eastern
Bulgaria Europe &
Russia
Burkina Faso Africa
Cambodia Asia
Cameroon Africa
North
Canada
America
Cape Verde Africa
Cayman
Caribbean
Islands
Central and
Chile South
America
China Asia
Central and
Colombia South
America
Australia &
Cook Islands
New Zealand
Central and
Costa Rica South
America
Eastern
Croatia Europe &
Russia
Cuba Caribbean
Curacao Caribbean
Western
Cyprus
Europe
Eastern
Czech
Europe &
Republic
Russia
Democratic
Republic of Africa
Congo
Western
Denmark
Europe
Dominican
Caribbean
Republic
Central and
Ecuador South
America
Egypt Africa
Central and
El Salvador South
America
Eastern
Estonia Europe &
Russia
Fiji Asia
Western
Finland
Europe
Western
France
Europe
Gabon Africa
Eastern
Georgia Europe &
Russia
Western
Germany
Europe
Ghana Africa
Western
Greece
Europe
Central and
Guatemala South
America
Central and
Honduras South
America
Hong Kong Asia
Eastern
Hungary Europe &
Russia
Western
Iceland
Europe
India Asia
Indonesia Asia
Western
Ireland
Europe
Western
Isle of Man
Europe
Israel Middle East
Western
Italy
Europe
Jamaica Caribbean
Japan Asia
Jordan Middle East
Eastern
Kazakhstan Europe &
Russia
Kenya Africa
Korea Asia
Kuwait Middle East
Eastern
Latvia Europe &
Russia
Lebanon Middle East
Western
Liechtenstein
Europe
Eastern
Lithuania Europe &
Russia
Western
Luxembourg
Europe
Macao Asia
Eastern
Macedonia Europe &
Russia
Malaysia Asia
Western
Malta
Europe
Mauritius Asia
Central and
Mexico South
America
Eastern
Moldova Europe &
Russia
Mongolia Asia
Eastern
Montenegro Europe &
Russia
Montserrat Caribbean
Morocco Africa
Mozambique Africa
Namibia Africa
Western
Netherlands
Europe
Australia &
New Zealand
New Zealand
Central and
Nicaragua South
America
Nigeria Africa
Western
Norway
Europe
Oman Middle East
Pakistan Asia
Central and
Panama South
America
Papua New
Asia
Guinea
Central and
Paraguay South
America
Central and
Peru South
America
Philippines Asia
Eastern
Poland Europe &
Russia
Western
Portugal
Europe
Qatar Middle East
Ras Al
Middle East
Kaminah
Republic of
Africa
the Congo
Eastern
Romania Europe &
Russia
Eastern
Russia Europe &
Russia
Rwanda Africa
Saudi Arabia Middle East
Senegal Africa
Eastern
Serbia Europe &
Russia
Singapore Asia
Eastern
Slovakia Europe &
Russia
Eastern
Slovenia Europe &
Russia
South Africa Africa
Western
Spain
Europe
Sri Lanka Asia
St. Maarten Caribbean
St. Vincent &
the Caribbean
Grenadines
Central and
Suriname South
America
Western
Sweden
Europe
Western
Switzerland
Europe
Taiwan Asia
Thailand Asia
Trinidad and
Caribbean
Tobago
Tunisia Africa
Western
Turkey
Europe
Eastern
Turkmenistan Europe &
Russia
Uganda Africa
Eastern
Ukraine Europe &
Russia
United Arab
Middle East
Emirates
United Western
Kingdom Europe
United States North
of America America
Central and
Uruguay South
America
Central and
Venezuela South
America
Vietnam Asia
Zambia Africa
Region Region Risk Premium Region Region Risk Premium
Western Europe 1.49% Asia Pacific 2.59%
Canada 0.00% Canada 0.00%
United States of America 0.00% CEMEA 3.04%
Middle East 1.49% LAC 3.99%
Eastern Europe & Russia 3.16% US 0.00%
Central and South

3.89%
America
Caribbean 4.19%
Asia 2.59%
Africa 3.85%
Middle East
Western Europe
Africa
Central and South
America
Caribbean
Australia & New Zealand
Middle East
Asia
North America
Volúmen TOTAL (en $ Bill) - Pagos + Efectivo
Meses Años Trimestres Asia Pacific Canada CEMEA LAC US
3 1 USD 153 USD 33 USD 56 USD 87 USD 403
2006
2007
2008
2009
2010
2011
2012
2013
2014
108 4 USD - USD - USD - USD - USD -
Visa Inc. Asia Pacific Canada CEMEA LAC US Visa Inc.
USD 732
USD 797
USD 821
USD 878 USD 678 USD 148 USD 271 USD 378 USD 1,752 USD 3,228
USD 850 21.00% 4.58% 8.40% 11.71% 54.28% 100.00%
USD 933
USD 972
USD 1,067 USD 845 USD 179 USD 385 USD 484 USD 1,928 USD 3,822
USD 1,036 22.11% 4.68% 10.07% 12.66% 50.44% 100.00%
USD 1,113
USD 1,127
USD 1,072 USD 987 USD 189 USD 525 USD 601 USD 2,043 USD 4,348
USD 969 22.70% 4.35% 12.07% 13.82% 46.99% 100.00%
USD 1,083
USD 1,140
USD 1,237 USD 1,087 USD 180 USD 512 USD 635 USD 2,013 USD 4,429
USD 1,176 24.54% 4.06% 11.56% 14.34% 45.45% 100.00%
USD 1,269
USD 1,321
USD 1,379 24.89% 4.08% 12.38% 15.33% 43.30% 100.00%
USD 1,511
USD 1,550
USD 1,542 25.56% 3.90% 13.52% 16.21% 40.83% 100.00%
USD 1,572
USD 1,614
USD 1,721 USD 1,708 USD 246 USD 945 USD 1,030 USD 2,521 USD 6,449
USD 1,646 26.48% 3.81% 14.65% 15.97% 39.09% 100.00%
USD 1,739
USD 1,744
USD 1,837 USD 1,862 USD 252 USD 1,054 USD 1,078 USD 2,721 USD 6,966
USD 1,730 26.73% 3.62% 15.13% 15.48% 39.06% 100.00%
USD 1,842
USD 1,882
USD - USD 1,472 USD 187 USD 809 USD 792 USD 2,194 USD 5,454
26.99% 3.43% 14.83% 14.52% 40.23% 100.00%
PROMEDIO 24.56% 4.06% 12.51% 14.45% 44.43% 100.00%

Date Open High Low Close Volume Adj Close
8/29/2014 214.56 215 212.1 212.52 3661500 212.52
8/28/2014 215 215.74 213.77 214.6 2747200 214.6
8/27/2014 217.12 217.53 215.29 217.13 1990200 217.13
8/26/2014 216.49 218 216.18 216.73 1724500 216.73
8/25/2014 217.2 217.32 215.85 216.02 1240600 216.02
8/22/2014 216.2 216.95 215.3 216.09 1786400 216.09
8/21/2014 216.5 216.97 215.71 215.75 1386000 215.75
8/20/2014 214.58 216.44 214.43 216.2 1824200 216.2
8/19/2014 214.75 215.69 214.13 215 2053100 215
8/18/2014 211.49 214.43 211.27 214.32 2088100 214.32
8/15/2014 212.89 213.32 209.93 210.19 2249900 210.19
8/14/2014 212.09 212.59 211.31 212.52 1784200 212.52
8/13/2014 210.95 212.1 210.46 211.43 1614500 211.43
8/12/2014 210.09 211.2 209.45 210.3 1610500 209.9
8/11/2014 211.04 211.22 210.03 210.58 2254600 210.18
8/8/2014 208.88 210.55 208.21 210.46 2314200 210.06
8/7/2014 211.18 211.45 208.6 209.04 2392000 208.64
8/6/2014 209.98 211.38 209.81 210.69 1882100 210.29
8/5/2014 211.5 212.39 209.17 210.54 2787800 210.14
8/4/2014 212.85 213.17 211.52 212.16 2019900 211.76
8/1/2014 209.87 213.06 209.78 211.81 3525000 211.41
7/31/2014 213.27 213.36 211.01 211.01 3468500 210.61
7/30/2014 213.49 214.79 213.45 214.06 2605700 213.65
7/29/2014 214.4 215.71 213.33 213.5 2644300 213.09
7/28/2014 214.42 214.96 213.12 214.22 2600400 213.81
7/25/2014 214.1 216.7 211.34 214.77 6882600 214.36
7/24/2014 223.39 223.85 221.83 222.74 2986900 222.32
7/23/2014 221.49 222.54 220.68 221.2 2047300 220.78
7/22/2014 220.92 222.59 220.61 221.26 1924800 220.84
7/21/2014 219.53 220.13 218.51 219.22 1542100 218.8
7/18/2014 219.18 221.89 218.92 220.2 2767000 219.78
7/17/2014 221.94 222 217.83 217.88 2451500 217.47
7/16/2014 222.94 223.16 221.08 222.67 2213300 222.25
7/15/2014 221.67 224.75 220.9 221.78 2725200 221.36
7/14/2014 218.75 222.36 217.65 221.03 3429100 220.61
7/11/2014 215.95 217.04 214.37 217 1424200 216.59
7/10/2014 213.8 216.89 212.68 215.54 2134200 215.13
7/9/2014 215.5 216.28 214.51 216.16 1294300 215.75
7/8/2014 216.77 216.89 213.15 215.26 3037300 214.85
7/7/2014 216.43 217.55 215.64 216.74 1653100 216.33
7/3/2014 215.31 217 215.1 216.51 1392900 216.1
7/2/2014 214.88 215.49 214.25 214.84 1442200 214.43
7/1/2014 211.95 215.35 211.83 214.25 2748400 213.84
6/30/2014 208.66 211.74 208.5 210.71 2490400 210.31
6/27/2014 208.1 209.9 207.86 209.28 3240300 208.88
6/26/2014 209.83 209.86 207.56 208.96 2145100 208.56
6/25/2014 207.31 210.49 207.31 209.06 2061200 208.66
6/24/2014 209.27 210.59 207.38 207.79 3272400 207.39
6/23/2014 209 209.81 208.18 209.47 3691300 209.07
6/20/2014 211.52 212.12 209.1 209.49 4589700 209.09
6/19/2014 211.47 212.16 208.02 210.32 3832800 209.92
6/18/2014 210.45 211.25 209.03 211.25 2581500 210.85
6/17/2014 210.14 211.92 209.9 210.81 1430600 210.41
6/16/2014 210.88 210.99 209.97 210.24 1974800 209.84
6/13/2014 211.87 212.07 210.85 211.29 1771300 210.89
6/12/2014 212.39 213.17 211.23 211.77 1554500 211.37
6/11/2014 212.99 213.91 212.12 212.68 1689500 212.28
6/10/2014 213 214.78 212.75 214.25 1708900 213.84
6/9/2014 213.49 213.99 211.63 212.58 1379100 212.18
6/6/2014 212.53 213.4 211.61 213 2500600 212.59
6/5/2014 212.12 212.5 210.62 212.22 1649400 211.82
6/4/2014 211.16 211.43 209.45 211.43 3147400 211.03
6/3/2014 213.03 213.23 210.8 211.32 2252900 210.92
6/2/2014 215.37 215.69 212.84 213.52 1591000 213.11
5/30/2014 215.88 215.95 213.33 214.83 1534100 214.42
5/29/2014 214 214.69 213.5 214.67 1315100 214.26
5/28/2014 214.5 214.5 213.01 213.8 1805800 213.39
5/27/2014 212.99 214.52 212.82 214.5 2419200 214.09
5/23/2014 209.99 212.27 209.71 212.07 2779400 211.67
5/22/2014 210.13 210.28 208.7 209.37 4217500 208.97
5/21/2014 208.85 210.67 208.59 210.1 2274100 209.7
5/20/2014 210.32 210.32 207.4 207.92 2185000 207.52
5/19/2014 209.38 210.98 208.85 210.36 1759900 209.96
5/16/2014 207.59 210.09 207.59 209.81 3069900 209.41
5/15/2014 209 209.69 206.42 207.45 3171300 207.06
5/14/2014 211.2 211.88 209.86 209.86 1709500 209.46
5/13/2014 211.99 212.69 211.4 212.06 1784400 211.26
5/12/2014 211.08 212.48 211.03 211.7 2183200 210.9
5/9/2014 210.18 210.87 208.15 210.81 2948900 210.01
5/8/2014 208.93 212.1 208.61 210.9 3653400 210.1
5/7/2014 207.01 209 204.44 208.7 3683000 207.91
5/6/2014 206.7 207.02 205.2 205.36 2718300 204.58
5/5/2014 203.75 207.88 203 207.13 3448200 206.35
5/2/2014 205.74 207.1 204 204.42 2727200 203.65
5/1/2014 204.1 207.31 203.36 206.09 3568300 205.31
4/30/2014 202.26 203.64 201.9 202.61 3036400 201.84
4/29/2014 201.89 204.05 201.79 202.67 3190000 201.9
4/28/2014 199.5 201.93 199.01 201.42 6065800 200.66
4/25/2014 200 203.8 198.56 198.93 9559800 198.18
4/24/2014 209.8 210.5 207.59 209.4 3386800 208.61
4/23/2014 210.3 210.3 208 208.82 2204900 208.03
4/22/2014 209.34 210.58 208.53 209.97 2460000 209.18
4/21/2014 208.98 209.5 208.39 209.13 2503100 208.34
4/17/2014 210.34 211.54 207.95 207.95 3341000 207.16
4/16/2014 207 209.56 205.48 209.36 3958200 208.57
4/15/2014 203.84 204.94 199.17 204.05 4803500 203.28
4/14/2014 199.8 201.95 198.01 201.01 5231400 200.25
4/11/2014 199.23 200 194.84 196.63 7484900 195.89
4/10/2014 208.26 209.07 200.15 201.55 5100900 200.79
4/9/2014 204.58 207.78 202.62 207.54 4785700 206.75
4/8/2014 202.82 205.92 202 202.59 5436400 201.82
4/7/2014 206.78 207.44 201.02 203.41 10031000 202.64
4/4/2014 215.57 215.71 205.75 207.7 6112300 206.91
4/3/2014 215.79 216.28 213.38 215.01 3552600 214.2
4/2/2014 214.78 216.5 213.37 214.66 2336200 213.85
4/1/2014 217.08 218.16 214.55 214.7 2272600 213.89
3/31/2014 212.79 215.86 211.67 215.86 2909800 215.04
3/28/2014 214.48 216.34 210.52 212.09 3737500 211.29
3/27/2014 214.89 216.17 213.05 215.77 2622400 214.95
3/26/2014 219.95 220.19 215.68 215.68 2664300 214.86
3/25/2014 222.19 223.04 218.4 218.4 2918800 217.57
3/24/2014 225.39 226.23 219.1 220.75 4557100 219.91
3/21/2014 222.97 232.67 219.7 223.37 9523100 222.52
3/20/2014 224.12 224.12 220.91 221.82 2972500 220.98
3/19/2014 226.61 227.09 222 223.82 1972200 222.97
3/18/2014 224.6 226.77 223.25 226.41 2076200 225.55
3/17/2014 221.99 223.88 221.38 223.78 2200000 222.93
3/14/2014 220.62 221.92 218.56 220.77 3423000 219.93
3/13/2014 226.66 227.49 220.43 220.78 2999100 219.94
3/12/2014 226.12 227.68 225.29 226.1 2348700 225.24
3/11/2014 225.95 228.39 224.63 227.18 2765700 226.32
3/10/2014 225.51 226.37 224.72 225.5 1837600 224.65
3/7/2014 224.95 225.73 223.54 225.56 2242800 224.71
3/6/2014 223.76 226.07 223.32 223.86 2280100 223.01
3/5/2014 225.62 225.8 222.3 222.81 2832100 221.97
3/4/2014 225.15 225.97 222.58 225.5 3721200 224.65
3/3/2014 223.24 224.04 219.59 221.44 4105700 220.6
2/28/2014 226.47 227.99 220.7 225.94 3501000 225.08
2/27/2014 226.19 227.8 225.6 226.28 2024400 225.42
2/26/2014 227.23 227.9 225.26 226.11 2603400 225.25
2/25/2014 226.19 228.43 225.49 227.11 2834900 226.25
2/24/2014 223.73 227.43 223.47 226.19 2704300 225.33
2/21/2014 223.73 224.67 222.98 223.36 2284000 222.51
2/20/2014 224.16 224.97 222.59 223.46 2202500 222.61
2/19/2014 225.87 227.79 223.68 223.88 2330500 223.03
2/18/2014 226.48 228.48 225.62 226.06 3356800 225.2
2/14/2014 224.27 226.24 223.51 226 3170500 225.14
2/13/2014 222.85 224.75 222.46 224.05 3289700 223.2
2/12/2014 223.44 224.9 222.89 224.17 3662700 223.32
2/11/2014 221.13 222.89 220.05 222.33 2452400 221.09
2/10/2014 221.89 222.13 219.99 220.55 2579200 219.32
2/7/2014 220.19 222 218.46 221.78 3134300 220.54
2/6/2014 216.08 219.01 215.78 219.01 3180400 217.79
2/5/2014 213.24 216.74 213.12 215.61 3380200 214.41
2/4/2014 214.16 215.88 211.38 214.54 3728400 213.34
2/3/2014 216.51 217.84 212.07 213.47 5415600 212.28
1/31/2014 216.13 218.9 215.11 215.43 6114300 214.23
1/30/2014 225.75 226 216.31 220.88 5010100 219.65
1/29/2014 219.1 220.74 216.5 217.12 4200000 215.91
1/28/2014 217.62 222.36 217.4 220.96 4463100 219.73
1/27/2014 222.07 222.07 215.12 216.22 4867700 215.01
1/24/2014 226.4 226.96 221.25 221.25 4010800 220.02
1/23/2014 231.66 232.33 227.66 228.25 3415600 226.98
1/22/2014 232.4 233.82 231.68 232.99 1813600 231.69
1/21/2014 234.39 235.5 230.82 231.93 4938100 230.64
1/17/2014 222.05 232.26 222.04 232.18 9586100 230.89
1/16/2014 223.19 223.76 221.29 221.77 3378500 220.53
1/15/2014 222.85 224.9 221.83 223.76 2822000 222.51
1/14/2014 218.74 222.65 218.33 222.65 2712900 221.41
1/13/2014 222.02 224.19 218.61 218.9 3388600 217.68
1/10/2014 221.84 222.74 220.01 221.13 1607400 219.9
1/9/2014 223.55 224.52 221.66 221.91 2096600 220.67
1/8/2014 221.42 223 220.64 222.22 2121800 220.98
1/7/2014 220.75 222.11 220.46 221.51 2044500 220.27
1/6/2014 221.18 222.31 219.59 219.83 2144400 218.6
1/3/2014 221.75 222.49 220.23 221.16 1952400 219.93
1/2/2014 221.54 222.03 219.5 221.01 2663500 219.78
12/31/2013 221.52 222.72 221.03 222.68 1612100 221.44
12/30/2013 220.59 221.62 219.7 220.91 1485000 219.68
12/27/2013 221 221.4 219.15 219.67 1310500 218.44
12/26/2013 218.99 220.25 218.99 220.2 1224700 218.97
12/24/2013 218.47 219.59 217.02 218.73 1301900 217.51
12/23/2013 216.99 218.83 216.55 218.03 1998700 216.81
12/20/2013 216.72 218.2 215.9 215.97 5815900 214.77
12/19/2013 214.93 217.87 214.54 216.08 3348700 214.87
12/18/2013 213.1 215.48 210 215.35 4035500 214.15
12/17/2013 208.62 213.81 207.84 213.25 5161800 212.06
12/16/2013 208.04 210.57 207.29 207.75 3694900 206.59
12/13/2013 204.51 208 203.92 207.36 4418600 206.2
12/12/2013 204.97 205.65 202.5 203.44 2867300 202.31
12/11/2013 201 207.91 201 205.66 10082000 204.51
12/10/2013 200.91 201.69 199.43 199.43 3911800 198.32
12/9/2013 201.78 202.7 201.36 201.59 3166800 200.47
12/6/2013 203.7 203.84 201 201.87 2276700 200.74
12/5/2013 202.19 202.94 201.52 201.71 3315000 200.59
12/4/2013 201.78 203.33 201.08 202.74 2934800 201.61
12/3/2013 199.93 202.6 199.93 201.75 4258200 200.62
12/2/2013 204.1 206.49 204.1 205.13 2190500 203.99
11/29/2013 204.51 205.07 203.46 203.46 1034800 202.33
11/27/2013 203.5 204.83 203.03 203.99 1484900 202.85
11/26/2013 202.66 203.6 201.62 203.52 2811500 202.38
11/25/2013 202.52 202.65 201.31 201.93 1685500 200.8
11/22/2013 201.7 202.34 199.84 202.12 2037700 200.99
11/21/2013 199.28 202 197.45 201.61 3194100 200.49
11/20/2013 197.78 200.2 197.67 198.12 2549300 197.02
11/19/2013 200.35 200.4 196.82 197.39 3615700 196.29
11/18/2013 202 202.71 199.27 199.9 4095200 198.79
11/15/2013 199.76 202.54 199.74 202 3097900 200.87
11/14/2013 199.93 200.23 198.77 200.15 2727400 199.03
11/13/2013 196.65 199.78 196.5 199.78 2045400 198.67
11/12/2013 198.81 199.18 196.85 198.27 2254100 196.77
11/11/2013 198.64 199.7 198.22 199.27 2096300 197.76
11/8/2013 195.77 198.46 195.77 198.29 2865600 196.79
11/7/2013 199.97 200.36 196.1 196.1 2708100 194.61
11/6/2013 198.74 200.19 197.39 199.02 2219700 197.51
11/5/2013 195.38 197.97 195 197.37 2764500 195.87
11/4/2013 199.68 200 196.19 196.42 2772300 194.93
11/1/2013 198.95 200.97 198.52 199.16 3308400 197.65
10/31/2013 197.05 198.9 194.26 196.67 6008800 195.18
10/30/2013 204.86 204.9 201.64 203.82 2986600 202.27
10/29/2013 203.48 205.25 203.48 204.24 2149900 202.69
10/28/2013 203.57 204.5 202.45 203.08 1713600 201.54
10/25/2013 203.74 203.9 201.52 203.06 2753600 201.52
10/24/2013 199.87 203.38 199.61 202.91 2221400 201.37
10/23/2013 198.68 199.11 197.18 198.89 1869100 197.38
10/22/2013 200.05 202.68 199.51 199.98 3050700 198.46
10/21/2013 201.05 201.68 199.26 200.04 2881500 198.52
10/18/2013 198.72 200.99 196.95 200.45 3596800 198.93
10/17/2013 195.67 198.75 195.47 198.28 3151300 196.78
10/16/2013 192.42 195.81 191.84 195.63 2595700 194.15
10/15/2013 193.03 194.42 191.37 191.37 2641900 189.92
10/14/2013 190.37 193.79 190.02 193.44 2230600 191.97
10/11/2013 188.8 192.2 187.5 192.2 2978800 190.74
10/10/2013 185.94 189.12 185.55 189.03 2716400 187.6
10/9/2013 183.4 184.7 180.11 183.85 3362000 182.46
10/8/2013 186.24 188.38 182.51 182.53 4009900 181.15
10/7/2013 187.95 187.95 186.32 186.33 2946300 184.92
10/4/2013 188.64 191.15 188.01 190.48 2341400 189.04
10/3/2013 191.99 192.11 187.74 188.65 4911500 187.22
10/2/2013 191.9 193 191 191.82 2178100 190.37
10/1/2013 191.29 193.61 190.07 193.22 2346200 191.75
9/30/2013 190.8 191.96 190.25 191.1 2390400 189.65
9/27/2013 191.99 193.71 191.81 193.05 1814600 191.59
9/26/2013 192.45 194.5 191.66 193.56 2331600 192.09
9/25/2013 193.27 194 190.68 191.56 2648700 190.11
9/24/2013 196.24 196.8 192.62 193.34 3824100 191.87
9/23/2013 197.96 200.86 196 196.24 4887900 194.75
9/20/2013 195.3 198.83 193.87 198.83 14426800 197.32
9/19/2013 194.53 198 194.01 194.71 3741600 193.23
9/18/2013 190.42 194 190.17 193.65 2618700 192.18
9/17/2013 189.32 191.9 188.56 191.6 2600200 190.15
9/16/2013 190.96 191.08 188.88 189.38 2845200 187.94
9/13/2013 185.49 189.3 185.2 189 4100900 187.57
9/12/2013 186.43 187.81 185.06 185.06 3553000 183.66
9/11/2013 185 186.53 182.91 186.31 2751500 184.9
9/10/2013 182.41 184.65 181.33 184.59 4876800 183.19
9/9/2013 177.28 178.65 177.28 178.55 2700400 177.2
9/6/2013 176.32 177.89 175.05 176.67 1674300 175.33
9/5/2013 176.13 176.7 175.23 176.21 1851700 174.87
9/4/2013 176.9 177.88 175.25 176.19 2438300 174.85
9/3/2013 176.03 178.4 175.25 177.02 3137600 175.68
8/30/2013 175.41 175.5 173.81 174.42 2471600 173.1
8/29/2013 175.11 177.28 174.79 175.37 2351200 174.04
8/28/2013 173.37 175.79 173.37 175.21 3918000 173.88
8/27/2013 172.98 175.08 172.57 174.17 3190600 172.85
8/26/2013 179.46 179.46 174.97 175 3447300 173.67
8/23/2013 180.4 180.59 177.62 179.1 2451800 177.74
8/22/2013 179.64 181.43 177.02 178.92 2646600 177.56
8/21/2013 173.26 181.5 172.52 178.39 7732700 177.04
8/20/2013 174.61 175.27 172.9 173.22 3533800 171.91
8/19/2013 172.33 176.89 172.21 174.98 2995500 173.65
8/16/2013 173.72 174.73 172.36 173.13 3153100 171.82
8/15/2013 177.45 177.49 173.45 173.93 4322100 172.61
8/14/2013 179.51 181.49 178.35 178.35 3834700 177
8/13/2013 180.5 180.64 178.68 179.23 2851800 177.54
8/12/2013 179.4 179.98 178.4 179.76 3405600 178.07
8/9/2013 180.8 181.35 179.56 179.81 2507100 178.12
8/8/2013 182.41 182.56 179.93 180.78 2406700 179.08
8/7/2013 181.41 182 179.9 181.39 3889100 179.68
8/6/2013 184.21 184.31 180.85 182.89 4996700 181.17
8/5/2013 184 185.14 182.8 184.54 2869900 182.8
8/2/2013 181.62 184.09 180.84 184 5424600 182.27
8/1/2013 181.76 181.76 173.28 179.17 18571800 177.48
7/31/2013 193.75 194.9 170.99 177.01 22518400 175.34
7/30/2013 192.7 193.2 191.15 191.44 3477800 189.64
7/29/2013 192.86 193.49 191.25 191.97 1444100 190.16
7/26/2013 194 194.6 191.83 193.2 2177300 191.38
7/25/2013 191 196 191 194.61 5480800 192.78
7/24/2013 189.79 189.85 185.66 186.75 3498400 184.99
7/23/2013 190.73 191.47 188.54 188.58 2927700 186.81
7/22/2013 190.21 191.31 189.25 191.22 1982600 189.42
7/19/2013 191.08 191.99 189.4 189.92 2262100 188.13
7/18/2013 190.21 191.4 189.95 191.01 1484600 189.21
7/17/2013 188.44 189.95 188.14 189.64 2779500 187.86
7/16/2013 190.19 190.73 188.7 189.38 1878800 187.6
7/15/2013 191.5 191.83 189.8 190.25 3632300 188.46
7/12/2013 189.9 190.73 189.15 190.72 1945700 188.93
7/11/2013 189.34 190.06 187.52 189.96 3558800 188.17
7/10/2013 187.35 187.81 185.81 186.7 3880800 184.94
7/9/2013 188.95 189.53 186.6 187.2 5832600 185.44
7/8/2013 191.6 192.77 188.06 188.1 4897000 186.33
7/5/2013 188.87 190.86 187.5 190.79 2123900 188.99
7/3/2013 184.18 187.44 183.93 187.04 1133300 185.28
7/2/2013 185.08 187.04 184.26 185.24 2187300 183.5
7/1/2013 183.9 187.46 183.63 185.22 2904000 183.48
6/28/2013 184.26 184.72 182.22 182.75 3164100 181.03
6/27/2013 183.44 185 182.5 184.26 2775600 182.53
6/26/2013 181.89 183.14 180.48 182.65 2598200 180.93
6/25/2013 179.8 181.38 178.5 180.47 3180400 178.77
6/24/2013 178.11 179.48 175.68 178.27 3881900 176.59
6/21/2013 180 181.5 178.8 179.5 4480800 177.81
6/20/2013 181.53 182.48 178.46 178.46 3883500 176.78
6/19/2013 184.25 185.13 182.53 182.63 3055200 180.91
6/18/2013 181.72 185.23 181.72 184.01 1894800 182.28
6/17/2013 182.32 183.72 181.5 182.35 3694800 180.63
6/14/2013 182.05 182.48 180.11 180.93 1856800 179.23
6/13/2013 179.15 182.76 178.71 182.25 2440100 180.53
6/12/2013 180.64 180.64 178.71 179.15 2498700 177.46
6/11/2013 180.55 181.95 179.56 179.66 1964100 177.97
6/10/2013 180.54 183.14 179.63 182.33 3444800 180.61
6/7/2013 180.65 181 179.55 179.94 3474800 178.25
6/6/2013 176.69 179.42 176.4 179.35 3666200 177.66
6/5/2013 179.87 180.19 176.86 177.22 3044200 175.55
6/4/2013 179.4 181.75 178.7 180.2 3382100 178.5
6/3/2013 178.75 180.68 177.51 180.19 3808100 178.49
5/31/2013 180.57 181.4 178.1 178.14 3128600 176.46
5/30/2013 178.34 181.99 178.34 181.03 2407000 179.33
5/29/2013 179.22 180.2 178.07 178.14 1872600 176.46
5/28/2013 182.44 182.54 179.67 180.03 2484300 178.34
5/24/2013 177.88 181.1 176.9 180.45 3076600 178.75
5/23/2013 178.38 179.51 177.11 178.1 4226500 176.42
5/22/2013 182.08 184.42 180.1 180.14 4890800 178.44
5/21/2013 181.54 182.69 180.39 181.55 3355700 179.84
5/20/2013 183.91 184.9 180.8 181.61 5298000 179.9
5/17/2013 180.88 184.58 180.52 184.57 3312200 182.83
5/16/2013 181.74 181.74 179.78 179.8 2478400 178.11
5/15/2013 180 181.79 179.68 181.76 3406100 180.05
5/14/2013 178.98 181.49 178.64 180.32 4018700 178.3
5/13/2013 178.58 180.44 178.13 178.93 3120000 176.92
5/10/2013 178.68 179.02 177.55 178.75 3459400 176.74
5/9/2013 179.23 179.88 178.23 178.58 2875300 176.58
5/8/2013 179.46 179.5 177.7 179.26 3612300 177.25
5/7/2013 179.49 179.86 177.22 179.79 2969100 177.77
5/6/2013 179.34 180.77 178.13 178.89 3271000 176.88
5/3/2013 176.96 180.84 176.43 179.54 3756600 177.52
5/2/2013 170 179.66 170 175.4 7669300 173.43
5/1/2013 166.99 168.26 163.6 166.02 3063100 164.16
4/30/2013 168.59 169.9 168.04 168.46 3040400 166.57
4/29/2013 167.73 168.5 167.16 167.9 2673600 166.02
4/26/2013 168.76 169.6 167.14 167.23 1531800 165.35
4/25/2013 167.91 170.48 167.44 168.76 2330700 166.87
4/24/2013 165.66 167.57 165.6 167.06 1861800 165.19
4/23/2013 164.27 165.68 163.53 165.66 1581000 163.8
4/22/2013 163.57 164.35 162.49 163.53 1350900 161.69
4/19/2013 162.08 164.11 161.75 163.96 1905100 162.12
4/18/2013 162.59 163.39 161.27 161.41 5252700 159.6
4/17/2013 163.74 164.03 161.94 162.23 2385900 160.41
4/16/2013 162.65 164.8 162.5 164.71 2523000 162.86
4/15/2013 164.62 164.88 161.29 161.29 2693500 159.48
4/12/2013 165.91 166.83 165.1 165.75 1769200 163.89
4/11/2013 167 167.9 166.22 167.62 1647500 165.74
4/10/2013 164.97 167.3 164.97 166.99 2249100 165.12
4/9/2013 166.83 166.88 164.01 164.75 1501100 162.9
4/8/2013 165.64 166.37 164.48 166.29 1531400 164.42
4/5/2013 164.21 165.42 163.59 165.16 1990600 163.31
4/4/2013 165.42 166.53 165.01 166.48 2225900 164.61
4/3/2013 168.42 168.53 164.28 164.75 4156200 162.9
4/2/2013 168.42 168.9 167.31 167.95 2395500 166.07
4/1/2013 169.75 170.99 166.9 167.35 3308800 165.47
3/28/2013 168.75 170.96 168.13 169.84 3114100 167.93
3/27/2013 166.61 169.23 165.51 168.66 3342800 166.77
3/26/2013 164.9 167.78 164.54 167.46 4316200 165.58
3/25/2013 160.75 164.28 160.5 164 4834200 162.16
3/22/2013 158.21 160.16 157.72 160.09 4697600 158.29
3/21/2013 158.45 159.73 157.8 157.8 3720800 156.03
3/20/2013 157 159.97 156.72 159.33 4017600 157.54
3/19/2013 158 159.35 155.68 156 4413100 154.25
3/18/2013 157.28 159.18 156.4 158.07 3790700 156.3
3/15/2013 160.03 160.64 158.53 158.55 4399900 156.77
3/14/2013 159.4 161.07 159.3 160.66 3713400 158.86
3/13/2013 159.5 160.4 158.85 159.37 2755400 157.58
3/12/2013 160.68 160.97 159.03 159.8 2085200 158.01
3/11/2013 161.37 161.6 160.41 161.18 1685500 159.37
3/8/2013 161.34 161.4 159.89 160.67 2392900 158.87
3/7/2013 160.87 161.78 159.65 160.51 2171800 158.71
3/6/2013 160.86 161.7 160.2 161.06 1879000 159.25
3/5/2013 160.09 161.78 159.86 160.29 2566900 158.49
3/4/2013 157.76 159.54 157.55 159.5 1642500 157.71
3/1/2013 157.93 158.86 156.65 158.08 3303000 156.31
2/28/2013 160.34 160.34 158.31 158.64 2807000 156.86
2/27/2013 157.45 160.1 157.3 159.87 2079500 158.08
2/26/2013 156.01 158.59 156.01 157.83 2838500 156.06
2/25/2013 159.2 160.35 155.89 155.89 2795800 154.14
2/22/2013 158.3 159.58 156.69 159.43 2934500 157.64
2/21/2013 155.12 158.29 154.79 157.44 3555200 155.67
2/20/2013 157.12 157.61 155.19 155.42 3922200 153.68
2/19/2013 158.01 158.79 156.66 157.61 3302500 155.84
2/15/2013 156.35 158.08 155.74 157.99 4471100 156.22
2/14/2013 154.6 156.65 154.3 155.98 3190000 154.23
2/13/2013 156.45 157.39 154.14 154.77 3479400 153.03
2/12/2013 156.84 157.7 156.42 156.8 2451400 154.71
2/11/2013 157.58 158.17 155.94 156.33 2758100 154.25
2/8/2013 157.4 158.94 157.1 157.8 3228500 155.7
2/7/2013 158.98 159.79 156.96 157.06 5045700 154.97
2/6/2013 159.22 160.88 158.62 160.82 3764200 158.68
2/5/2013 157.62 159.6 156.8 159.53 2776300 157.41
2/4/2013 157.77 158.4 156.56 156.65 2633000 154.57
2/1/2013 159 159.48 157.35 158.56 3184600 156.45
1/31/2013 159 159.5 156.35 157.91 4171400 155.81
1/30/2013 156.99 159.09 154.75 155.01 4677000 152.95
1/29/2013 155.74 157.09 155.12 156.66 2916000 154.58
1/28/2013 160.28 160.58 156.3 156.35 3383000 154.27
1/25/2013 159.92 160.14 159.03 159.84 1675400 157.71
1/24/2013 159.3 160.17 158.9 159.56 1698500 157.44
1/23/2013 158.29 159.96 158.08 159.05 1777200 156.93
1/22/2013 158.68 159.68 157.78 159.05 1729500 156.93
1/18/2013 158.52 158.53 156.5 158.27 3453100 156.16
1/17/2013 161 161.09 159.61 159.88 1958400 157.75
1/16/2013 160.11 160.78 159.31 160.2 1366100 158.07
1/15/2013 159.82 160.65 159.09 160.45 1674000 158.32
1/14/2013 161.28 161.81 159.55 160.65 2219400 158.51
1/11/2013 159.78 161.25 159.5 161.16 2394500 159.02
1/10/2013 162.03 162.77 159.27 160.51 4078400 158.37
1/9/2013 161.4 162.55 159.71 161.79 4388200 159.64
1/8/2013 157.65 159.36 157.01 159.36 2950100 157.24
1/7/2013 156.94 158.77 156.8 157.89 2560600 155.79
1/4/2013 155.6 157.19 154.78 156.77 2594000 154.68
1/3/2013 157.11 158.08 154.82 155.5 3734300 153.43
1/2/2013 154.16 155.94 153.93 155.38 3956600 153.31
12/31/2012 148.35 151.61 148.35 151.58 3217000 149.56
12/28/2012 148.46 149.93 148.25 148.65 1743400 146.67
12/27/2012 149.69 150.65 147.9 149.4 2994200 147.41
12/26/2012 151.28 151.29 149.2 149.76 1903600 147.77
12/24/2012 150.23 151.62 150.23 151.18 818000 149.17
12/21/2012 150.97 151.98 149.96 150.77 3482600 148.76
12/20/2012 149.88 152.51 149.32 152.46 2715800 150.43
12/19/2012 150.8 150.84 149.15 149.16 2160100 147.18
12/18/2012 149.01 151.55 148.7 150.72 2967400 148.71
12/17/2012 146.97 149.13 146.9 149.13 3475800 147.15
12/14/2012 146.88 147.69 146.25 146.82 2394800 144.87
12/13/2012 148.11 149.1 146.89 147.2 3260700 145.24
12/12/2012 149.69 149.8 147.83 147.88 4579900 145.91
12/11/2012 148.4 150.33 148.4 148.9 3623200 146.92
12/10/2012 148.75 149.27 148.27 148.66 2322200 146.68
12/7/2012 149.12 149.28 147.79 148.55 1889300 146.57
12/6/2012 148.45 148.9 147.06 148.47 2281000 146.49
12/5/2012 148.51 148.51 146.1 148.06 2992800 146.09
12/4/2012 148.98 149.25 147.2 147.59 2275200 145.63
12/3/2012 150 150.72 148.44 148.64 2934200 146.66
11/30/2012 148.32 149.93 148.01 149.71 3512000 147.72
11/29/2012 147.93 148.33 147.24 148.18 3143200 146.21
11/28/2012 146.03 147.35 145.89 147.29 2589600 145.33
11/27/2012 147.12 147.84 146.33 146.78 2495400 144.83
11/26/2012 147.61 147.61 146.42 147.25 2155900 145.29
11/23/2012 147.3 148.12 146.4 148.12 1113600 146.15
11/21/2012 146.22 146.9 145.74 146.66 1641300 144.71
11/20/2012 145.54 147.38 145.16 146.34 2391600 144.39
11/19/2012 144 145.66 143.66 145.65 3780100 143.71
11/16/2012 140.02 143.55 140.02 142.71 4158100 140.81
11/15/2012 140 140.48 138.53 140 3429400 138.14
11/14/2012 142.6 143.23 139.65 139.95 3402000 138.09
11/13/2012 142.6 144.79 142.45 142.45 2537300 140.23
11/12/2012 142.02 143.78 142.02 143.24 2235900 141.01
11/9/2012 140.92 143.81 140.28 142.93 2949900 140.7
11/8/2012 142.15 143.25 141.88 142.06 2533300 139.85
11/7/2012 142.54 143.59 141.53 142.56 2607900 140.34
11/6/2012 142.48 144.84 141.9 143.86 2272300 141.62
11/5/2012 142.75 143.89 141.22 141.5 3466000 139.29
11/2/2012 144.06 146.41 143.4 143.4 4624500 141.16
11/1/2012 140.82 144.36 140.3 143.88 5327500 141.64
10/31/2012 137.6 139.97 137.4 138.76 3567800 136.6
10/26/2012 137.83 138.89 136.87 138.31 3037200 136.15
10/25/2012 137.83 138.7 136.52 137.55 3968900 135.41
10/24/2012 137.5 138.37 136.44 136.49 2869500 134.36
10/23/2012 137.95 137.98 135.93 136.64 2980800 134.51
10/22/2012 139.81 140.05 138.03 139 2445700 136.83
10/19/2012 142.31 142.36 139.76 139.97 2533600 137.79
10/18/2012 142.36 143.1 141.13 141.88 2810400 139.67
10/17/2012 141.16 142.77 140.8 142.56 2531500 140.34
10/16/2012 140.2 141.77 140.02 141.16 2081100 138.96
10/15/2012 139.36 140.24 138.6 139.89 2423600 137.71
10/12/2012 139.37 139.99 138.43 139.12 2029000 136.95
10/11/2012 138.2 139.83 138.19 139.05 3514400 136.88
10/10/2012 136.63 137.98 136.32 137.42 2012600 135.28
10/9/2012 139.17 139.38 136.72 136.74 2494500 134.61
10/8/2012 139 139.5 138.56 138.71 1700900 136.55
10/5/2012 140.74 141.59 139.5 140.26 2820200 138.07
10/4/2012 138.8 139.82 138.2 139.67 2118900 137.49
10/3/2012 136.65 138.6 135.99 138.52 2929400 136.36
10/2/2012 136.59 137.1 135.48 136 2510400 133.88
10/1/2012 134.87 137.9 134.87 136.73 3675200 134.6
9/28/2012 133.98 134.62 133.24 134.28 2357900 132.19
9/27/2012 132.71 134.24 132.52 133.91 2108200 131.82
9/26/2012 134.14 134.56 132.38 132.52 2659300 130.45
9/25/2012 133.84 135.4 133.62 134.56 3849600 132.46
9/24/2012 134.11 134.97 133.51 133.74 2632500 131.65
9/21/2012 135.3 135.95 134.9 135 7306400 132.9
9/20/2012 134.29 134.84 133.47 134.61 3194900 132.51
9/19/2012 133.87 135.52 133.73 134.79 2994200 132.69
9/18/2012 133.09 133.85 132.53 133.66 3298100 131.58
9/17/2012 134.46 134.85 133.62 133.87 2662300 131.78
9/14/2012 135.25 135.3 133.75 134.25 3322400 132.16
9/13/2012 132.95 136.65 132.58 134.98 3936300 132.88
9/12/2012 131.65 133.48 131.58 133.46 3664000 131.38
9/11/2012 128.88 132.44 128.81 131.49 3972600 129.44
9/10/2012 128.42 129.88 128.42 128.68 2908400 126.67
9/7/2012 129.51 129.96 128.67 129.71 2697300 127.69
9/6/2012 128.18 129.5 127.8 129.5 3924600 127.48
9/5/2012 128.86 129 126.95 127.61 3174700 125.62
9/4/2012 128.36 129.15 127.62 128.52 2550200 126.52
8/31/2012 127.51 128.37 126.26 128.25 3446000 126.25
8/30/2012 127.1 127.1 126.18 126.7 2143400 124.72
8/29/2012 127.55 128.05 126.72 128.02 2145900 126.02
8/28/2012 127.86 128.24 127.22 127.4 1965700 125.41
8/27/2012 127.29 128.14 127.04 127.66 2205100 125.67
8/24/2012 126.59 127.02 125.81 126.66 2662700 124.69
8/23/2012 127.93 128.5 126.75 127.15 1750000 125.17
8/22/2012 126.87 128.5 126.52 128.1 2216500 126.1
8/21/2012 128.71 129.25 127 127.52 1901300 125.53
8/20/2012 128.61 128.72 128 128.16 2168600 126.16
8/17/2012 129.99 130.04 128.29 128.69 2395600 126.68
8/16/2012 128.7 129.95 128.7 129.68 2280300 127.66
8/15/2012 129.18 130.3 128.59 129.06 1933900 127.05
8/14/2012 129.12 130.18 128.54 129.89 2183100 127.65
8/13/2012 128.64 129 127.4 128.32 1613500 126.11
8/10/2012 128.19 129.29 128 129.09 1496200 126.86
8/9/2012 130.88 130.97 127.75 128.51 3550900 126.29
8/8/2012 130.78 131.52 130.4 131.15 1990700 128.89
8/7/2012 130.83 131.43 129.34 130.4 3294800 128.15
8/6/2012 131 132.58 130.62 131.03 2306900 128.77
8/3/2012 130.36 131.54 128.86 130.98 3233600 128.72
8/2/2012 126.8 129.29 126.19 129.27 2778100 127.04
8/1/2012 128.5 129.41 127 127.46 2903000 125.26
7/31/2012 130.43 130.68 128.5 129.07 2240400 126.84
7/30/2012 128.85 132.35 128.71 130.84 3163200 128.58
7/27/2012 126.93 129.5 125.7 129.14 3484400 126.91
7/26/2012 124.97 128.19 124.2 126.77 5259000 124.58
7/25/2012 123.38 124.09 121.54 122.2 3826300 120.09
7/24/2012 124.5 124.76 121.28 122.65 3376000 120.53
7/23/2012 124.05 125.06 123.25 124.47 2847800 122.32
7/20/2012 124.61 126.18 123.65 125.75 2954200 123.58
7/19/2012 128.3 128.63 125.33 125.39 3458100 123.23
7/18/2012 127.5 128.8 127.4 127.82 2975900 125.61
7/17/2012 128.13 128.24 126.04 128.23 2691700 126.02
7/16/2012 128.2 131 125.87 127.15 7651900 124.96
7/13/2012 122.5 124.64 122.15 124.09 3028200 121.95
7/12/2012 119.11 123.43 119.1 122.64 3766900 120.52
7/11/2012 121.91 122.25 119.58 120.74 2911000 118.66
7/10/2012 124.33 124.75 121.81 122.28 4551000 120.17
7/9/2012 123.15 124.05 121.04 123.65 4421000 121.52
7/6/2012 126.08 126.73 124.78 125.28 2407800 123.12
7/5/2012 125.74 127.47 125.67 127.01 2824500 124.82
7/3/2012 126.49 127 125.66 126.34 1591100 124.16
7/2/2012 124.26 126.8 124 126.62 4260600 124.43
6/29/2012 123.26 124.04 121.53 123.63 3982800 121.5
6/28/2012 123 123.41 119.57 121.52 2878700 119.42
6/27/2012 123.36 124.12 122.53 123.44 3442100 121.31
6/26/2012 121.76 123.92 121.67 123.16 3282200 121.03
6/25/2012 122.86 123.29 121.15 121.27 4041000 119.18
6/22/2012 120.25 124.95 119.33 124.95 9304000 122.79
6/21/2012 122.58 122.87 119.31 119.48 3265300 117.42
6/20/2012 121.1 122.59 121.03 122.59 3175700 120.47
6/19/2012 120.86 121.6 120.5 121.35 2567600 119.26
6/18/2012 118.01 120.48 117.46 120.1 2732900 118.03
6/15/2012 117.37 118.5 116.93 118.4 3137900 116.36
6/14/2012 115.26 117.01 114.26 116.49 3288200 114.48
6/13/2012 115.8 116.97 114.65 114.9 3722800 112.92
6/12/2012 116.41 117.16 115.72 117.16 2599700 115.14
6/11/2012 117.27 117.93 116.22 116.35 2735700 114.34
6/8/2012 116.39 116.6 115.45 116.58 2594200 114.57
6/7/2012 117.83 118 116.55 116.81 2289500 114.79
6/6/2012 114.97 116.5 114.83 116.34 3096000 114.33
6/5/2012 113.76 114.53 113.14 113.81 2843700 111.85
6/4/2012 112.03 114.44 112.02 114.16 4161600 112.19
6/1/2012 113.64 114.89 111.94 112.25 4662600 110.31
5/31/2012 117.75 118.36 114.72 115.2 5251000 113.21
5/30/2012 118.71 119.74 117.46 117.49 4586600 115.46
5/29/2012 120.15 120.95 119 120.28 4501600 118.2
5/25/2012 119.39 120.4 118.95 119.37 2945000 117.31
5/24/2012 119.72 121 118.77 119.77 3187400 117.7
5/23/2012 117.62 119.46 117.39 119.17 4139500 117.11
5/22/2012 116.41 119.25 116.41 118.39 4648600 116.35
5/21/2012 113.27 116.32 112.66 116.22 3318000 114.21
5/18/2012 114.85 115.25 112.5 112.64 6483700 110.7
5/17/2012 117 118.26 115.01 115.01 4453700 113.03
5/16/2012 116.8 118.2 116.3 117.53 4334900 115.5
5/15/2012 116.45 117.9 116.45 116.61 3147300 114.38
5/14/2012 116.83 118.36 115.83 116.72 4061600 114.49
5/11/2012 117.36 118.97 117.26 117.92 2034900 115.67
5/10/2012 118.3 119.49 117.64 118.17 3367000 115.91
5/9/2012 117.31 118.98 116.57 117.42 4418200 115.18
5/8/2012 118.1 119.08 116.15 118.14 3649200 115.88
5/7/2012 116.96 119.09 116.96 118.51 3369200 116.25
5/4/2012 116.22 118.89 115.31 117.79 5850900 115.54
5/3/2012 122.01 122.51 115.38 116.41 11959500 114.19
5/2/2012 121.61 123.19 120.67 122.19 6341700 119.85
5/1/2012 123.47 125.35 123.04 123.09 4294500 120.74
4/30/2012 124.11 124.15 122.31 122.98 2343800 120.63
4/27/2012 123.74 124.21 122.86 123.52 2446800 121.16
4/26/2012 121.89 123.5 121.51 123.19 2776900 120.84
4/25/2012 119.74 122.4 119.56 121.79 3037700 119.46
4/24/2012 118.35 119.24 117.49 118.93 2357700 116.66
4/23/2012 120.25 120.81 116.48 118.1 4336800 115.84
4/20/2012 121.82 122.15 120.58 121.01 1960300 118.7
4/19/2012 121.27 122.26 120.51 121.19 2130600 118.87
4/18/2012 121.61 122.48 121.32 121.78 2120000 119.45
4/17/2012 121.63 122.5 121.25 122.08 2582200 119.75
4/16/2012 123.04 123.05 120.04 120.83 4577100 118.52
4/13/2012 120.4 123.68 120.31 123.16 5374300 120.81
4/12/2012 117.47 121.16 117.19 121.02 4291000 118.71
4/11/2012 118.02 118.95 116.97 117.38 3542800 115.14
4/10/2012 119.48 119.77 116.59 116.74 2669800 114.51
4/9/2012 119.66 120.35 118.71 119.5 3323900 117.22
4/5/2012 118.32 121.15 118.07 121.01 3348900 118.7
4/4/2012 119.49 119.68 118.2 118.98 2577200 116.71
4/3/2012 118.84 120.59 118.37 120.36 3922900 118.06
4/2/2012 118 119.9 117.1 118.98 2944400 116.71
3/30/2012 119.09 119.2 117.6 118 3000500 115.74
3/29/2012 118.54 119.18 117.55 119 2172800 116.73
3/28/2012 119.68 120.3 118.51 119.35 2248000 117.07
3/27/2012 119.98 120.28 119.55 119.81 2665500 117.52
3/26/2012 119.36 120.7 117.25 120.06 4090900 117.77
3/23/2012 117.51 119 116.9 118.78 2537800 116.51
3/22/2012 116.15 117.5 116 117.28 2342000 115.04
3/21/2012 117.09 117.65 116.58 116.75 2106800 114.52
3/20/2012 118.15 118.6 116 116.52 2647000 114.29
3/19/2012 116.44 119.72 116.15 118.84 3979600 116.57
3/16/2012 117.43 117.5 116.27 116.68 4001600 114.45
3/15/2012 116.62 117.47 116.3 117 3323300 114.76
3/14/2012 117.31 117.89 116.47 116.75 3749000 114.52
3/13/2012 116.91 117.41 115.68 117.27 3196400 115.03
3/12/2012 117.02 117.55 116.07 116.53 1927300 114.3
3/9/2012 118.07 118.39 117.01 117.17 2114400 114.93
3/8/2012 116.68 118.18 116.04 117.97 2380100 115.72
3/7/2012 115.72 116.1 114.96 115.64 2673500 113.43
3/6/2012 115.22 115.5 113.54 114.84 3325500 112.65
3/5/2012 116.16 116.83 115.9 116.24 2538400 114.02
3/2/2012 116.51 116.97 115.6 116.16 3053400 113.94
3/1/2012 117.45 117.99 116.55 117.18 2793500 114.94
2/29/2012 119.02 119.36 116.01 116.37 3804400 114.15
2/28/2012 117.16 118.97 117.05 118.95 2984300 116.68
2/27/2012 117.07 117.3 116.3 116.86 3953200 114.63
2/24/2012 116.49 117.77 115.9 117.54 2773500 115.29
2/23/2012 116.36 116.8 115.66 116.48 2722700 114.25
2/22/2012 113.79 116.75 113.3 116.36 3595300 114.14
2/21/2012 115.26 116 113.85 114.2 2704900 112.02
2/17/2012 114.41 115.25 113.8 115.01 3878200 112.81
2/16/2012 115.46 115.73 113.6 113.8 3992900 111.63
2/15/2012 116.22 117.15 114.64 115.1 5425300 112.9
2/14/2012 112.11 115.25 112.09 115.24 4490200 112.82
2/13/2012 114.25 115.17 112.36 112.71 5519600 110.34
2/10/2012 111.79 114 111.4 113.9 5472200 111.51
2/9/2012 113.06 114.9 112.05 112.42 9900300 110.06
2/8/2012 107.77 108.64 107.02 108.35 5685500 106.08
2/7/2012 107.46 107.55 106.06 106.98 3261400 104.74
2/6/2012 106.94 108.27 106.8 107.36 3337400 105.11
2/3/2012 106.79 107.82 106.59 107.03 4133300 104.78
2/2/2012 103.78 107.12 103.59 106.06 8435100 103.83
2/1/2012 101.18 102.7 100.6 102.51 3844200 100.36
1/31/2012 100.49 100.78 99.83 100.64 3310100 98.53
1/30/2012 100.14 100.52 99.5 99.88 3119000 97.78
1/27/2012 100.41 101.53 99.9 101.05 2840700 98.93
1/26/2012 100.72 102.15 99.98 100.86 3484800 98.74
1/25/2012 100.61 100.97 99.8 100.56 3772100 98.45
1/24/2012 99.05 101.27 98.99 101.01 3035200 98.89
1/23/2012 100.75 100.89 98.8 99.6 4041600 97.51
1/20/2012 102.39 102.52 99.8 100.58 5008200 98.47
1/19/2012 104.16 104.2 102.25 102.37 3641900 100.22
1/18/2012 102.16 103.88 102.11 103.78 2938100 101.6
1/17/2012 101.3 102.94 101.19 102.53 4254700 100.38
1/13/2012 100.72 101.79 100.28 100.74 4155800 98.63
1/12/2012 99.38 101.68 99.38 101.34 4177200 99.21
1/11/2012 98.98 99.5 98.33 99.11 4754000 97.03
1/10/2012 100.87 100.95 99.45 99.8 4677900 97.71
1/9/2012 101.01 101.18 98.78 99.9 4500600 97.8
1/6/2012 101.96 102.22 100.22 100.71 3272300 98.6
1/5/2012 100.71 102.21 99.66 101.91 3024100 99.77
1/4/2012 101.69 102.46 100 101.15 4130500 99.03
1/3/2012 103.4 103.4 101.85 102.99 4207300 100.83
12/30/2011 103.17 103.2 101.49 101.53 2146700 99.4
12/29/2011 101 103.25 100.82 103.15 2159400 100.99
12/28/2011 101.69 102 100.6 100.72 2492400 98.61
12/27/2011 102.49 103.45 101.91 101.91 2179800 99.77
12/23/2011 100.93 102.5 100.51 102.48 1950800 100.33
12/22/2011 100.61 101.97 100.1 100.54 3359800 98.43
12/21/2011 101.11 101.26 99.5 100.72 3811000 98.61
12/20/2011 99.53 101.5 99.36 101.35 6863600 99.22
12/19/2011 97.51 99.37 97.51 98.58 5885300 96.51
12/16/2011 96.67 97.75 96.41 97.44 4389200 95.4
12/15/2011 97.32 97.32 95.57 95.82 5255000 93.81
12/14/2011 95.71 96.74 95.05 96.36 4787700 94.34
12/13/2011 97.44 97.54 95.53 95.91 3391000 93.9
12/12/2011 96.64 97.4 95.83 96.92 3411100 94.89
12/9/2011 96.63 97.46 95.51 97.19 2993500 95.15
12/8/2011 96.94 97.87 95.59 95.8 3559500 93.79
12/7/2011 95.27 97.45 95.05 97.07 4013800 95.03
12/6/2011 96.04 96.28 95.08 95.37 3533800 93.37
12/5/2011 98.28 98.29 95.2 96.06 4182900 94.04
12/2/2011 98.39 98.6 96.8 97.2 3232000 95.16
12/1/2011 95.92 98.26 95.75 97.76 4760600 95.71
11/30/2011 94.85 97.03 94.64 96.97 5376000 94.94
11/29/2011 93.47 93.5 92.54 92.9 3628400 90.95
11/28/2011 91.67 93.75 91.13 93.47 3698100 91.51
11/25/2011 89.04 90.39 88.78 89.02 1733400 87.15
11/23/2011 90.36 91.76 89.2 89.29 5266100 87.42
11/22/2011 90.95 92.19 90.63 90.84 3367400 88.93
11/21/2011 89.66 91.87 89.1 91.21 3961100 89.3
11/18/2011 91.52 91.65 90.43 90.81 3226500 88.9
11/17/2011 93.69 94.01 90.86 91.4 4306800 89.48
11/16/2011 94.55 95 93.17 93.4 3249900 91.44
11/15/2011 94.02 95.82 93.85 95.63 3538300 93.41
11/14/2011 94.61 95.72 93.57 93.82 2608000 91.64
11/11/2011 93.79 95.65 93.71 95.16 3412100 92.95
11/10/2011 94.35 94.35 92.59 93.04 2812200 90.88
11/9/2011 92.29 94.1 92.29 93.13 4898700 90.97
11/8/2011 93.43 94.66 93.4 94.54 4900500 92.34
11/7/2011 92.8 93.33 91.52 92.96 2411800 90.8
11/4/2011 92.33 93.63 91.65 92.64 3402100 90.49
11/3/2011 92.06 93.8 90.28 93.18 4602700 91.01
11/2/2011 93.04 93.99 91.12 91.5 6141300 89.37
11/1/2011 91.16 92.46 90 90.03 7632100 87.94
10/31/2011 94.28 95.87 93.24 93.26 4456500 91.09
10/28/2011 93.25 95.75 93.25 95.1 5824900 92.89
10/27/2011 91 94.49 90.6 94.4 10392000 92.21
10/26/2011 92.14 92.73 89.6 92.02 6686600 89.88
10/25/2011 93.5 93.63 90.55 90.68 4206000 88.57
10/24/2011 93.29 94.41 93.19 94.21 3034600 92.02
10/21/2011 92.49 93.43 91.9 93.43 3532200 91.26
10/20/2011 90.8 91.97 90.27 91.35 4411600 89.23
10/19/2011 94.21 94.48 89.88 90.08 5415600 87.99
10/18/2011 91.11 94.5 90.59 93.91 3600000 91.73
10/17/2011 93.13 93.92 91.03 91.19 3460700 89.07
10/14/2011 93.42 94.65 93.17 93.92 3950100 91.74
10/13/2011 90.5 92.93 90.46 92.6 3298400 90.45
10/12/2011 90.98 92.33 90.71 91.17 4766300 89.05
10/11/2011 88.71 90.86 88.45 90.51 4406700 88.41
10/10/2011 87.79 89.29 87.4 89.25 3330600 87.18
10/7/2011 87.43 88 85.77 86.25 4388300 84.25
10/6/2011 84.88 87.28 84.42 87.13 4871500 85.11
10/5/2011 84.6 85.45 83.22 84.99 6278500 83.02
10/4/2011 83.04 85.09 81.71 84.78 7900000 82.81
10/3/2011 84.97 86.64 84.22 84.26 6555900 82.3
9/30/2011 86.22 87.62 85.25 85.72 4488100 83.73
9/29/2011 88.97 88.97 86 87.69 3888000 85.65
9/28/2011 89.8 89.85 87.46 87.63 4272600 85.59
9/27/2011 91.13 91.7 89.12 89.48 5016700 87.4
9/26/2011 90.99 91.52 88.17 90.28 4773900 88.18
9/23/2011 87.96 90.93 87.96 90.08 5381500 87.99
9/22/2011 88.74 90 86.19 88.3 8922300 86.25
9/21/2011 92.64 94.13 91.4 91.42 7017600 89.3
9/20/2011 90.4 94.75 90.26 92.84 9016000 90.68
9/19/2011 89.47 90.67 88.67 90.03 5522000 87.94
9/16/2011 90.62 91.52 89.63 90.85 12568800 88.74
9/15/2011 90.01 90.6 88.35 90.5 5369600 88.4
9/14/2011 88.23 90.2 87.56 89.58 6536800 87.5
9/13/2011 87.66 87.91 86.66 87.77 4367400 85.73
9/12/2011 85.72 87.48 85.49 87.45 4902100 85.42
9/9/2011 86.88 88.41 85.96 86.35 6623100 84.34
9/8/2011 87.76 89.1 87.44 87.46 4596600 85.43
9/7/2011 86.82 88.53 86.7 88.48 4138200 86.42
9/6/2011 83.25 86.25 83.25 85.86 3952300 83.86
9/2/2011 85.72 87.12 85.1 85.55 3951800 83.56
9/1/2011 87.72 88.96 87.03 87.73 5200200 85.69
8/31/2011 88.5 88.85 86.75 87.88 6023200 85.84
8/30/2011 86.62 88.33 86.3 87.93 4155700 85.89
8/29/2011 86.98 87.93 86.07 86.58 4642200 84.57
8/26/2011 83.51 85.95 82.67 85.85 5374700 83.86
8/25/2011 86.47 86.93 83.94 84.11 6068300 82.16
8/24/2011 83.6 86.58 83.11 86.38 7287700 84.37
8/23/2011 80.22 83.79 79.78 83.77 5019000 81.82
8/22/2011 81.23 81.5 79.25 79.79 4835300 77.94
8/19/2011 79.33 81.68 79.33 79.6 7792500 77.75
8/18/2011 81.51 82.75 79.95 80.29 8249900 78.42
8/17/2011 85.86 86.14 83.33 83.99 4772500 82.04
8/16/2011 85 86.37 84.61 85.83 5090000 83.69
8/15/2011 85.11 86.23 84.51 85.87 4582200 83.73
8/12/2011 85.11 85.79 83.43 83.83 4149700 81.74
8/11/2011 80.15 85.69 79.7 84.52 9339900 82.41
8/10/2011 81.29 81.64 79.02 79.28 9607400 77.3
8/9/2011 80.35 82.87 76.11 82.76 14675500 80.7
8/8/2011 80.18 81.81 78.08 79.24 14632300 77.26
8/5/2011 85.34 85.67 80.88 83.41 8406700 81.33
8/4/2011 86.77 86.81 84.88 84.99 9706800 82.87
8/3/2011 84.53 87.75 83.81 87.48 8827200 85.3
8/2/2011 85 86.39 83.56 83.56 4331800 81.48
8/1/2011 87 87.33 85.06 85.68 3378200 83.54
7/29/2011 85.84 86.24 83.6 85.54 4177100 83.41
7/28/2011 88.13 88.97 86.66 86.92 4806200 84.75
7/27/2011 88.32 89 87.25 87.75 6023700 85.56
7/26/2011 89.02 89.99 88.7 89.2 2676000 86.98
7/25/2011 88.64 90.23 88.37 89.08 3339300 86.86
7/22/2011 88.1 89.78 88.1 89.52 2258800 87.29
7/21/2011 89.05 90.38 88.04 88.05 5265100 85.85
7/20/2011 89.49 89.49 88.22 88.64 2368600 86.43
7/19/2011 88.49 89.27 88.2 89.21 5398700 86.98
7/18/2011 88.32 88.9 87.71 88.07 3378800 85.87
7/15/2011 88.69 88.88 87.71 88.75 3999500 86.54
7/14/2011 88.25 89.39 87.78 87.94 4302900 85.75
7/13/2011 88.14 89.96 88.02 88.74 4713900 86.53
7/12/2011 88.02 88.8 87.59 87.7 4605300 85.51
7/11/2011 88.61 89.24 87.68 87.9 6433400 85.71
7/8/2011 88.97 90.15 88.4 89.73 5204700 87.49
7/7/2011 88.2 90.83 88 90.15 12131000 87.9
7/6/2011 87.84 89.23 86.85 88.2 8403800 86
7/5/2011 86.96 88.8 86.34 88.32 8272400 86.12
7/1/2011 84.1 88.93 83.76 87.97 15435600 85.78
6/30/2011 86.13 87.36 83.93 84.26 29970100 82.16
6/29/2011 75.92 87.32 74.79 86.57 33027300 84.41
6/28/2011 74.28 75.45 74.21 75.28 5824400 73.4
6/27/2011 73.79 74.05 73.11 73.89 5220000 72.05
6/24/2011 75.31 75.35 73.33 73.37 9925200 71.54
6/23/2011 74.19 75.4 74 75.31 5101400 73.43
6/22/2011 74.94 75.97 74.57 74.66 4430500 72.8
6/21/2011 74.56 75.19 74.15 74.99 6323800 73.12
6/20/2011 74.28 74.34 73.64 74.05 5636700 72.2
6/17/2011 75.41 75.49 74.2 74.43 6464800 72.57
6/16/2011 74.8 75.38 74.38 74.88 5260400 73.01
6/15/2011 75.54 76.03 74.81 74.84 5693900 72.97
6/14/2011 75.11 76.27 74.83 75.93 7508400 74.04
6/13/2011 74.85 75.14 74.3 74.86 5205000 72.99
6/10/2011 76.21 76.31 74.55 74.69 7364200 72.83
6/9/2011 76.28 76.73 75.88 76.43 8018500 74.52
6/8/2011 78.69 78.69 74.37 76.71 20196300 74.8
6/7/2011 78.8 80.13 78.52 79.82 6941200 77.83
6/6/2011 79 79.57 78.15 78.2 4407000 76.25
6/3/2011 79.81 80.36 78.96 79.13 4738600 77.16
6/2/2011 79.19 80.82 79.15 80.7 4866600 78.69
6/1/2011 80.76 80.76 79.18 79.18 4433200 77.2
5/31/2011 80.02 81.11 80.01 81.06 3818600 79.04
5/27/2011 78.66 79.84 78.37 79.8 3836200 77.81
5/26/2011 78.57 79.36 77.64 79.29 5277700 77.31
5/25/2011 76.96 79.08 76.61 78.75 4500700 76.79
5/24/2011 77.01 77.78 76.66 77.6 3707100 75.66
5/23/2011 77.09 77.74 76.6 76.92 4564600 75
5/20/2011 79.34 79.84 78.23 78.23 4304000 76.28
5/19/2011 80.13 80.14 79.41 79.64 3735300 77.65
5/18/2011 80.43 80.43 79.48 80.01 5031800 78.01
5/17/2011 79.8 80.8 79.75 80.6 5528000 78.44
5/16/2011 79.15 81.3 79.12 79.94 4690800 77.8
5/13/2011 80 80.18 79.7 79.91 5368500 77.77
5/12/2011 79.09 80.05 79.08 79.93 6269600 77.79
5/11/2011 80.22 80.25 78.95 79.34 4416900 77.22
5/10/2011 79.97 80.7 79.72 80.35 4926600 78.2
5/9/2011 79.13 79.98 79.04 79.86 4773300 77.72
5/6/2011 78.5 79.86 78.27 79.41 7438600 77.29
5/5/2011 79.1 79.37 78.2 78.7 5247900 76.59
5/4/2011 79.85 80.15 79.05 79.77 4333600 77.64
5/3/2011 79.63 80.17 79.3 80 4736200 77.86
5/2/2011 78.46 79.67 78.46 79.14 3375900 77.02
4/29/2011 77.7 78.45 77.56 78.12 2719400 76.03
4/28/2011 78.84 78.84 77.55 77.66 2854000 75.58
4/27/2011 78.8 78.97 77.89 78.89 2245600 76.78
4/26/2011 77.8 79 77.4 78.77 3800000 76.66
4/25/2011 77.77 77.87 77.3 77.76 1781600 75.68
4/21/2011 77.36 77.98 77.05 77.77 2747400 75.69
4/20/2011 76.61 77.91 76.41 77.37 3709600 75.3
4/19/2011 75.49 75.98 75.16 75.92 3565300 73.89
4/18/2011 75.58 76.3 75.45 75.68 3833000 73.65
4/15/2011 76.47 77 76.06 76.47 5064000 74.42
4/14/2011 77.14 77.26 76.16 76.31 4652300 74.27
4/13/2011 77.36 77.99 77.2 77.5 4564600 75.43
4/12/2011 76.92 77.58 76.77 77.03 5128000 74.97
4/11/2011 76.8 77.76 76.7 77.71 4751100 75.63
4/8/2011 76.82 77.72 76.32 76.72 5994300 74.67
4/7/2011 76.11 76.55 75.72 76.41 5519800 74.37
4/6/2011 75.71 76 75.53 76 4533000 73.97
4/5/2011 75.18 75.92 74.8 75.62 4519700 73.6
4/4/2011 74.19 75.25 74.04 75.24 3882300 73.23
4/1/2011 73.99 74.47 73.26 74.22 4317500 72.23
3/31/2011 74.51 74.92 73.6 73.62 4638800 71.65
3/30/2011 73.94 75.34 73.67 74.23 14918300 72.24
3/29/2011 72.36 72.47 71.75 72.2 5889600 70.27
3/28/2011 72.39 73.1 71.96 72.75 5793700 70.8
3/25/2011 72.48 72.91 72.05 72.09 7366700 70.16
3/24/2011 72.22 72.85 71.54 72.66 5139700 70.72
3/23/2011 71.35 72.37 71.35 71.99 4395000 70.06
3/22/2011 71.8 71.96 71.2 71.6 3838600 69.68
3/21/2011 71.84 72.32 71.63 71.96 3701900 70.03
3/18/2011 72.12 72.14 70.92 71.42 6317100 69.51
3/17/2011 71.59 72 71.13 71.43 3447600 69.52
3/16/2011 71.42 71.95 70.68 70.96 6014200 69.06
3/15/2011 70.9 71.8 70.45 71.2 6045100 69.29
3/14/2011 71.9 72.73 71.63 71.86 3492900 69.94
3/11/2011 71.38 72.78 71.22 72.51 4333900 70.57
3/10/2011 73.32 73.32 71.23 71.4 7139400 69.49
3/9/2011 74.4 74.66 73.3 73.71 4465400 71.74
3/8/2011 74.45 74.91 73.31 74.17 8374400 72.19
3/7/2011 74.6 75.22 74 74.15 4659300 72.17
3/4/2011 75.86 75.94 74.02 74.69 4880000 72.69
3/3/2011 74.7 75.9 74.56 75.83 5097000 73.8
3/2/2011 72.58 74.22 72.51 73.97 5386000 71.99
3/1/2011 73.87 74.88 72.51 72.7 6748400 70.75
2/28/2011 74.86 75.27 73.03 73.05 6214300 71.1
2/25/2011 74.18 75.4 74.18 74.68 6217400 72.68
2/24/2011 72.66 74.24 72.63 73.91 4903300 71.93
2/23/2011 73.64 74.55 72.78 72.88 7178700 70.93
2/22/2011 74.34 75.1 73.11 73.74 7897200 71.77
2/18/2011 76.58 77.08 75.57 75.83 6502400 73.8
2/17/2011 75.75 76.72 75.45 76.14 5868900 74.1
2/16/2011 75.74 76.21 75.46 75.96 5036800 73.93
2/15/2011 75.71 75.91 75.09 75.61 3963800 73.59
2/14/2011 74.99 76.94 74.5 75.74 7242700 73.71
2/11/2011 74.6 75.13 74.28 74.93 4320100 72.93
2/10/2011 72.9 75.15 72.9 74.74 6188100 72.74
2/9/2011 73.78 74.72 73.1 73.28 4668600 71.32
2/8/2011 73.97 74.58 73.82 74.57 3844000 72.43
2/7/2011 72.98 74.14 72.92 73.93 5560100 71.81
2/4/2011 71.98 73 71.6 72.9 7208400 70.81
2/3/2011 71.73 72.48 71 71.63 8365700 69.57
2/2/2011 71.07 72.09 70.75 72.09 6790600 70.02
2/1/2011 70.21 71.73 70.21 70.7 6362200 68.67
1/31/2011 69.9 70.36 69.35 69.85 6150700 67.84
1/28/2011 70.8 70.93 69.42 69.46 6262100 67.47
1/27/2011 71.06 71.22 70.51 70.6 4854300 68.57
1/26/2011 71.9 72.14 70.95 71 4459900 68.96
1/25/2011 71.17 72.38 70.31 71.58 7569900 69.52
1/24/2011 70.23 71.83 70.18 71.79 5730500 69.73
1/21/2011 70.51 71 69.91 70.15 6195900 68.14
1/20/2011 68.69 71.54 67.51 70.69 20341300 68.66
1/19/2011 70.96 71.04 68.45 69.12 10713200 67.14
1/18/2011 71.27 71.35 70.74 71.21 4835400 69.17
1/14/2011 71.27 71.55 70.74 71.12 6291400 69.08
1/13/2011 73.13 73.28 70.92 71.14 7027400 69.1
1/12/2011 72 72.63 71.99 72.61 4636300 70.52
1/11/2011 72.05 72.52 71.55 71.88 5148400 69.82
1/10/2011 72.7 73.24 71.78 71.81 4550600 69.75
1/7/2011 73.44 73.55 72.5 72.96 7062100 70.86
1/6/2011 72.73 73.55 72.51 73.17 7089700 71.07
1/5/2011 70.84 72.33 70.68 72.09 9628200 70.02
1/4/2011 70.93 70.95 70.26 70.6 4534500 68.57
1/3/2011 70.4 70.92 70.19 70.52 6427500 68.49
12/31/2010 70.28 70.47 69.95 70.38 2775500 68.36
12/30/2010 70.72 70.75 70.12 70.29 2754800 68.27
12/29/2010 70.91 71.18 70.33 70.6 3249500 68.57
12/28/2010 71.36 71.8 70.5 70.73 4782400 68.7
12/27/2010 68.68 71.17 68.65 70.81 7759400 68.78
12/23/2010 68.33 68.93 68.26 68.73 4150200 66.76
12/22/2010 68.27 68.77 68.06 68.55 5821700 66.58
12/21/2010 68.68 68.85 67.88 68.05 10867100 66.1
12/20/2010 67.5 68.22 67 67.99 16047700 66.04
12/17/2010 68.3 68.58 66.5 66.9 41972700 64.98
12/16/2010 77.18 79.5 66.59 67.19 50557700 65.26
12/15/2010 80.19 80.38 76.75 76.94 11450500 74.73
12/14/2010 80.77 81.19 80.15 80.64 6196900 78.32
12/13/2010 80.3 81.75 79.5 80.89 10247100 78.57
12/10/2010 79.03 80.24 79.03 80.2 5933700 77.9
12/9/2010 78.15 79.19 77.3 79.12 3714600 76.85
12/8/2010 77 78.15 77 77.94 3577200 75.7
12/7/2010 78.99 79.77 76.81 76.88 6343700 74.67
12/6/2010 77.3 78.35 77.15 78.31 4587800 76.06
12/3/2010 76.73 77.54 76.22 77.35 5169600 75.13
12/2/2010 75.57 77.07 75.51 77 6689700 74.79
12/1/2010 74.94 75.48 74.45 75.22 5585800 73.06
11/30/2010 73.54 74.28 73.25 73.85 4635500 71.73
11/29/2010 75.23 75.23 72.92 74.19 5394100 72.06
11/26/2010 75.3 75.79 75.23 75.48 1087400 73.31
11/24/2010 75.51 76 75.15 75.82 4338700 73.64
11/23/2010 75 75.15 74.51 74.65 3656400 72.51
11/22/2010 76.67 76.98 75.28 75.46 4988900 73.29
11/19/2010 76.8 77.56 76.76 77.05 2578000 74.84
11/18/2010 76.27 77.1 76.17 76.94 4300200 74.73
11/17/2010 74.9 76.35 74.86 75.73 3720000 73.56
11/16/2010 75.56 76.3 74.26 74.99 5089800 72.69
11/15/2010 77.52 77.86 76.32 76.36 3327500 74.02
11/12/2010 78.57 78.81 76.91 76.94 3329000 74.58
11/11/2010 78.91 79.49 78.04 79.22 2301300 76.79
11/10/2010 78.5 79.31 78.01 79.29 2977700 76.86
11/9/2010 78.99 79.5 78.04 78.32 2701600 75.92
11/8/2010 79.4 79.83 78.6 78.71 3056200 76.3
11/5/2010 80.27 80.47 79.15 79.8 5941600 77.35
11/4/2010 79.71 80.1 79.06 79.99 5050500 77.54
11/3/2010 78.57 79.22 78 79 3531100 76.58
11/2/2010 78.16 78.67 77.48 78.42 3845400 76.02
11/1/2010 78.58 78.78 76.7 77.32 3419300 74.95
10/29/2010 76.4 78.43 76.34 78.16 5716300 75.76
10/28/2010 79.34 79.5 75.32 76.45 11115200 74.11
10/27/2010 80.29 80.6 79.16 79.92 5166400 77.47
10/26/2010 80.18 80.33 79.38 80.03 3907600 77.58
10/25/2010 80.01 80.71 79.65 80.63 4128900 78.16
10/22/2010 79.15 79.87 78.71 79.29 3703900 76.86
10/21/2010 79.45 80.88 78.58 79.2 4876600 76.77
10/20/2010 77.76 79.93 77.26 79.52 4956000 77.08
10/19/2010 77.61 79.56 77.24 77.55 7242600 75.17
10/18/2010 77.51 78.37 76.75 78.36 5042200 75.96
10/15/2010 77.76 77.9 76.62 77.6 3587000 75.22
10/14/2010 76.66 77.73 76.29 77.17 5325800 74.8
10/13/2010 74.71 77 74.3 76.94 7462000 74.58
10/12/2010 74.12 74.53 73.56 74.25 3474800 71.97
10/11/2010 73.85 74.79 73.83 74.29 2599800 72.01
10/8/2010 73.69 74.05 73.17 74 2345400 71.73
10/7/2010 74.28 74.79 73.54 73.61 2493800 71.35
10/6/2010 75.06 75.5 73.8 74.23 3780200 71.95
10/5/2010 74.12 74.99 73.66 74.99 5164500 72.69
10/4/2010 73.26 74.36 72.58 73.24 5788000 70.99
10/1/2010 74.74 74.77 73.17 73.32 4530400 71.07
9/30/2010 74.74 74.97 73.81 74.26 5786000 71.98
9/29/2010 73.01 74.5 72.88 74.41 6970500 72.13
9/28/2010 72.93 73.6 72.55 73.27 7303200 71.02
9/27/2010 72.77 73.49 71.9 73 5024600 70.76
9/24/2010 71.75 72.37 71.36 72.37 5257200 70.15
9/23/2010 70.05 71.46 69.9 70.98 6746000 68.8
9/22/2010 70.08 70.87 69.95 70.62 6456600 68.45
9/21/2010 70.45 71.11 69.52 69.94 6325000 67.8
9/20/2010 68.5 70.32 68.07 70.31 7346700 68.15
9/17/2010 68.77 69 68.19 68.49 10490400 66.39
9/16/2010 68.81 69.21 68.06 68.38 7450100 66.28
9/15/2010 67.72 69.5 67.6 68.93 10769100 66.82
9/14/2010 65.63 67.95 65.55 67.12 9904000 65.06
9/13/2010 68 68 64.9 65.48 15137300 63.47
9/10/2010 66.84 68.48 66.68 68.09 7848000 66
9/9/2010 68.78 68.97 66.07 66.78 13266000 64.73
9/8/2010 70.35 70.67 68.3 68.55 11253000 66.45
9/7/2010 71.87 72.98 71.34 71.5 3604800 69.31
9/3/2010 73 73.14 72.08 72.5 3518000 70.28
9/2/2010 70.98 72.25 70.66 71.98 4194200 69.77
9/1/2010 69.83 70.74 69.07 70.53 4322600 68.37
8/31/2010 69.54 70.1 68.01 68.98 5804300 66.87
8/30/2010 70.97 71.4 69.54 69.54 3500000 67.41
8/27/2010 70.39 71.13 69.6 71.11 3913500 68.93
8/26/2010 71.21 71.4 69.88 69.91 3524800 67.77
8/25/2010 70.31 72.14 70.27 70.86 5599700 68.69
8/24/2010 69.51 70.97 69 70.66 6686900 68.49
8/23/2010 70.55 71.3 69.6 70.12 4597400 67.97
8/20/2010 71.29 71.59 69.58 70.1 7884600 67.95
8/19/2010 72.42 72.73 71.5 71.63 4610600 69.43
8/18/2010 73.08 73.38 72.52 72.88 3058000 70.65
8/17/2010 73.45 73.77 72.44 73.36 3333500 71.11
8/16/2010 72.08 73.24 71.8 72.83 2675200 70.6
8/13/2010 72.94 73.12 72.15 72.22 3641700 70.01
8/12/2010 72.78 74.19 72.53 72.98 6169300 70.74
8/11/2010 74 74.35 73 73.51 5778400 71.26
8/10/2010 74.06 75.73 74.06 75.27 7767100 72.84
8/9/2010 73.12 74.87 72.81 74.74 7153100 72.33
8/6/2010 71.15 72.2 70.86 72.14 4840700 69.81
8/5/2010 72.13 72.4 71.32 71.5 7696900 69.19
8/4/2010 73.21 73.4 72.38 72.45 5124800 70.11
8/3/2010 71.63 73.52 71.43 73 8541200 70.64
8/2/2010 70.98 72.39 70.97 72.23 13461700 69.9
7/30/2010 71.59 73.63 71.37 73.35 7696200 70.98
7/29/2010 74.76 74.88 71.35 71.98 14716700 69.66
7/28/2010 76.15 76.84 75.1 75.18 6301300 72.75
7/27/2010 77 77.27 75.87 76.61 4338100 74.14
7/26/2010 75.69 76.5 75.35 76.08 3948200 73.63
7/23/2010 74.47 75.97 74.05 75.59 3165200 73.15
7/22/2010 73.15 74.55 73.02 74.46 4873300 72.06
7/21/2010 73.99 74.01 71.93 72.36 3976900 70.03
7/20/2010 70.71 73.66 70.5 73.6 4776600 71.23
7/19/2010 72.21 72.25 70.87 71.22 5004800 68.92
7/16/2010 73.6 73.75 71.27 71.45 9765000 69.14
7/15/2010 76.39 76.64 74.26 75.28 4122300 72.85
7/14/2010 76.57 77 75.65 76.28 3203700 73.82
7/13/2010 77.8 77.8 75.47 76.59 4982900 74.12
7/12/2010 75.99 77.37 75.88 76.51 3958200 74.04
7/9/2010 76.24 77.6 75.62 77.38 5619900 74.88
7/8/2010 75.5 75.8 74.04 75.08 4057900 72.66
7/7/2010 72.68 74.92 72.15 74.82 5218400 72.41
7/6/2010 73.83 74.32 71.79 72.27 5931500 69.94
7/2/2010 73.24 73.79 72.58 73.18 4700300 70.82
7/1/2010 71 73.01 70.11 72.86 7590000 70.51
6/30/2010 71.66 72.1 70.71 70.75 6179100 68.47
6/29/2010 74.28 74.47 71.1 71.45 9962900 69.14
6/28/2010 76.99 77.29 75.15 75.22 5130900 72.79
6/25/2010 77.03 77.41 75.65 76.66 6032600 74.19
6/24/2010 77.13 77.96 75.76 76.48 6569400 74.01
6/23/2010 78.96 78.96 76.81 77.76 6983400 75.25
6/22/2010 81 81 78.63 78.76 11717700 76.22
6/21/2010 77.96 83.79 75.42 80.9 28965700 78.29
6/18/2010 78.51 79.25 76.26 77.04 7433200 74.55
6/17/2010 77.81 79.13 77.26 78.24 7283300 75.72
6/16/2010 76.18 77.25 75.61 77.17 7035500 74.68
6/15/2010 74.47 76.96 73.9 76.93 7806600 74.45
6/14/2010 76.95 76.99 73.7 73.78 9364200 71.4
6/11/2010 76.51 76.89 75.35 76.08 7544300 73.63
6/10/2010 75.63 77.49 75 77.45 9095000 74.95
6/9/2010 74.12 75.48 73.18 73.8 8896700 71.42
6/8/2010 72.11 73.49 71.09 73.35 7625700 70.98
6/7/2010 72 73.78 71.55 71.89 7653800 69.57
6/4/2010 71.05 73.4 71.05 72.13 10534600 69.8
6/3/2010 71.93 73.21 71.66 72.84 9781400 70.49
6/2/2010 71.46 71.87 70.02 71.25 9402200 68.95
6/1/2010 72.49 73.6 71.36 71.49 6270500 69.18
5/28/2010 73.37 73.5 72 72.46 6645300 70.12
5/27/2010 75 75.19 72.91 73.69 9773700 71.31
5/26/2010 74.14 75.19 73.36 73.4 11101500 71.03
5/25/2010 73.06 73.85 71.77 72.97 11362000 70.62
5/24/2010 75.44 76.2 73.75 74.55 10287000 72.14
5/21/2010 72.01 76 72.01 74.2 19900300 71.81
5/20/2010 72 75.42 71.11 72.82 25403200 70.47
5/19/2010 70.71 74.2 70.71 72.97 32907800 70.62
5/18/2010 75.08 76.01 68.29 70.09 47332800 67.83
5/17/2010 78.77 79.24 73.67 74.71 22638000 72.3
5/14/2010 78.67 79.89 75.92 77.26 42457300 74.77
5/13/2010 85.88 87.98 84.52 85.73 7958900 82.96
5/12/2010 85.04 87.55 84.75 85.68 9282900 82.92
5/11/2010 85.13 85.25 83.14 84.16 11811000 81.32
5/10/2010 86.25 87.2 85.93 85.99 8776700 83.09
5/7/2010 83.06 84.17 80.75 82.29 11379800 79.52
5/6/2010 85.85 86.56 75.91 82.92 15984500 80.13
5/5/2010 86.76 87.95 84 86.43 9293600 83.52
5/4/2010 89.34 90.95 88.12 88.37 7655700 85.39
5/3/2010 90.55 91.27 88.42 89.27 7755000 86.26
4/30/2010 93.28 93.37 90.02 90.23 6264900 87.19
4/29/2010 93.77 94.6 92.1 92.82 7352000 89.69
4/28/2010 93.72 94.06 92.3 93.61 5098800 90.45
4/27/2010 95.95 96.23 92.89 92.95 4467100 89.82
4/26/2010 97.03 97.19 95.54 96 4568700 92.76
4/23/2010 96.2 96.82 95.23 96.59 3124700 93.33
4/22/2010 92.82 95.2 92.46 95.14 3664600 91.93
4/21/2010 94.35 94.38 92.86 93.13 2841400 89.99
4/20/2010 93.65 94.09 92.5 94.05 2272600 90.88
4/19/2010 93.2 94.18 92.08 93.12 3146600 89.98
4/16/2010 94.08 94.91 92.8 93.85 4691600 90.69
4/15/2010 94.36 95.26 93.93 94.45 5159800 91.27
4/14/2010 93.16 94.44 92.86 94.26 4332300 91.08
4/13/2010 93.41 93.79 92.16 92.79 2859000 89.66
4/12/2010 93.05 93.49 92.5 93.19 2330800 90.05
4/9/2010 91.94 92.61 91.65 92.52 2391800 89.4
4/8/2010 90.66 92.08 90.5 91.49 2692500 88.41
4/7/2010 92.5 92.5 90.63 90.71 3687600 87.65
4/6/2010 92.03 93.33 91.81 92.4 3453400 89.29
4/5/2010 93.05 93.2 92.1 92.47 3840800 89.35
4/1/2010 91.68 92.58 91.31 92.55 4366100 89.43
3/31/2010 90.7 92.2 90.52 91.03 3126100 87.96
3/30/2010 90.47 91.84 90.34 91 4082700 87.93
3/29/2010 90.57 91.16 90.14 90.24 2783600 87.2
3/26/2010 90.73 91.25 89.65 90.25 3384000 87.21
3/25/2010 89.68 91.78 89.49 90.41 5088400 87.36
3/24/2010 89.6 89.94 88.59 88.75 3902900 85.76
3/23/2010 89.5 90.3 89.25 89.98 3379100 86.95
3/22/2010 88.39 89.75 88.18 89.24 4168600 86.23
3/19/2010 88.84 90.75 88.69 88.84 6056000 85.85
3/18/2010 91.5 91.82 90.08 90.13 4691500 87.09
3/17/2010 92.12 92.41 91.24 91.51 3696300 88.43
3/16/2010 92.68 92.91 91.35 91.65 4767000 88.56
3/15/2010 92.87 93.15 91.12 92.41 5183500 89.3
3/12/2010 93.17 93.63 92.65 93.25 7160300 90.11
3/11/2010 90.97 93.28 90.8 92.74 13781300 89.61
3/10/2010 89.74 91.81 89.55 91.52 7109700 88.44
3/9/2010 90.25 91.67 89.86 90.15 9172700 87.11
3/8/2010 88.45 90.93 88.09 90.63 7814600 87.58
3/5/2010 87.4 88.56 87.1 88.51 4875900 85.53
3/4/2010 87 87.45 86.13 87.04 3644200 84.11
3/3/2010 86.6 87.21 86.24 86.8 3414500 83.87
3/2/2010 86.82 86.98 86.25 86.45 3225300 83.54
3/1/2010 85.5 86.94 85.28 86.82 3373800 83.89
2/26/2010 85.58 85.72 85.02 85.28 3119100 82.41
2/25/2010 84.75 85.44 83.74 85.23 3535200 82.36
2/24/2010 86.22 86.61 84.75 85.63 4052500 82.74
2/23/2010 87.02 87.59 86.06 86.12 4782300 83.22
2/22/2010 87.05 87.76 86.81 86.91 2893200 83.98
2/19/2010 86 86.98 85.49 86.81 3418000 83.88
2/18/2010 86 87.45 86 86.96 3822300 84.03
2/17/2010 86.01 86.54 85.76 86.42 3744200 83.51
2/16/2010 85.23 85.94 85.2 85.88 4016400 82.99
2/12/2010 84.5 84.94 83.65 84.78 5528700 81.92
2/11/2010 83.79 85.21 83.25 85.14 4511200 82.27
2/10/2010 83.49 83.91 82.89 83.64 3643200 80.82
2/9/2010 83.69 84.13 82.7 83.27 4492000 80.34
2/8/2010 82.9 84.38 82.56 83.05 5991700 80.13
2/5/2010 83.32 83.86 80.54 82.56 9671800 79.66
2/4/2010 85.25 86.18 82.8 83.05 16621700 80.13
2/3/2010 84.24 84.49 82.1 83.52 8049400 80.58
2/2/2010 84.26 84.47 83.5 84.01 3610400 81.06
2/1/2010 82.29 84.75 82.2 83.66 4024500 80.72
1/29/2010 82.6 84.98 81.87 82.03 5070400 79.15
1/28/2010 84.36 84.48 81.41 82.65 3267700 79.74
1/27/2010 80.88 84.13 80.61 83.91 4833800 80.96
1/26/2010 81.35 82.54 80.99 81.15 3109400 78.3
1/25/2010 83.4 83.81 81.41 82.03 4036800 79.15
1/22/2010 84.03 84.39 81.64 82.73 7444100 79.82
1/21/2010 87.45 87.9 84.12 84.45 7035200 81.48
1/20/2010 87.68 87.74 86.31 87.42 3192800 84.35
1/19/2010 86.17 88.41 85.7 87.85 3809900 84.76
1/15/2010 87.48 87.54 85.92 86.14 5323800 83.11
1/14/2010 86.97 87.53 86.5 87.44 4594900 84.37
1/13/2010 86.46 87.2 85.95 87.14 3357200 84.08
1/12/2010 86.58 87.05 85.85 86.34 3210500 83.3
1/11/2010 87.51 87.94 86.17 86.75 3228000 83.7
1/8/2010 86.82 87.39 86.23 87 2976800 83.94
1/7/2010 85.97 87 85.55 86.76 6960300 83.71
1/6/2010 87.01 87.08 85.9 85.96 4063500 82.94
1/5/2010 87.3 87.53 86 87.13 6458400 84.07
1/4/2010 88 88.77 87.46 88.14 5045000 85.04
12/31/2009 87.98 88.18 87.17 87.46 3160900 84.39
12/30/2009 87.47 88.28 87.47 88.14 3087700 85.04
12/29/2009 86.65 88.28 86.65 88.02 4685800 84.93
12/28/2009 86.43 87 86.09 86.76 3359900 83.71
12/24/2009 86.59 86.8 85.8 86.29 1728100 83.26
12/23/2009 86.46 87 85.65 86.15 5777900 83.12
12/22/2009 87.66 87.97 85.86 86.3 7204200 83.27
12/21/2009 88.96 89.07 86.63 87.51 11140200 84.43
12/18/2009 87.4 89.69 87.39 88.97 84383400 85.84
12/17/2009 86.49 87.4 85.5 87.03 9560000 83.97
12/16/2009 86.24 87.48 85.86 87.03 8444700 83.97
12/15/2009 84.23 86.2 83.9 86.14 9510000 83.11
12/14/2009 84.96 85.91 83.49 84.77 17624700 81.79
12/11/2009 82.29 82.4 81.14 81.34 2879700 78.48
12/10/2009 81.88 82.76 81.38 82.32 3636700 79.43
12/9/2009 79.62 81.93 79.5 81.75 4185900 78.88
12/8/2009 79.62 80.41 79.55 79.99 2604700 77.18
12/7/2009 80.26 80.64 79.84 79.93 2415200 77.12
12/4/2009 81.09 81.59 78.71 80.27 5466400 77.45
12/3/2009 82.35 82.63 79.93 80.03 4780700 77.22
12/2/2009 83.05 83.4 82.08 82.22 3213200 79.33
12/1/2009 81.44 83.4 81 82.97 6102500 80.05
11/30/2009 80.33 81.38 80.2 81 3926200 78.15
11/27/2009 80.08 80.84 79.6 80.33 2323800 77.51
11/25/2009 80.8 81.9 80.37 81.79 2873700 78.91
11/24/2009 80.35 80.64 79.6 80.62 3038300 77.79
11/23/2009 80.78 80.8 79.91 80.44 4365900 77.61
11/20/2009 79.72 80.44 79.63 80 3134600 77.19
11/19/2009 79.97 81.55 78.23 80.18 9133400 77.36
11/18/2009 80.19 80.87 79.66 80.39 2867700 77.56
11/17/2009 79.56 80.68 79.29 80.55 3933500 77.72
11/16/2009 80.1 80.39 79.22 79.55 5757600 76.75
11/13/2009 79.93 80.19 78.75 80 3424400 77.19
11/12/2009 80.68 81.09 79.33 79.92 3242300 77.11
11/11/2009 81.62 81.97 80.38 80.82 3665700 77.86
11/10/2009 80.9 81.49 80.56 81.1 4915000 78.13
11/9/2009 79.86 81.64 79.7 81.16 6579700 78.19
11/6/2009 79 79.9 78.65 79.67 3940900 76.75
11/5/2009 78.52 79.75 78.27 79.59 4087600 76.67
11/4/2009 78.3 79.5 78.12 78.31 6091000 75.44
11/3/2009 76.77 77.67 75.8 77.65 6522700 74.8
11/2/2009 76.09 78.17 75.83 77.29 6330700 74.46
10/30/2009 76.96 77.5 75.16 75.76 6827200 72.98
10/29/2009 77.01 78.2 75.83 77.28 10374600 74.45
10/28/2009 74.94 78.02 74.76 76.57 19482600 73.76
10/27/2009 73.61 74.45 72.51 73.9 10047400 71.19
10/26/2009 74.97 75.83 72.46 72.78 8709100 70.11
10/23/2009 75.93 76.09 73.63 74.12 6374800 71.4
10/22/2009 75.6 75.88 74.26 75.69 5439400 72.92
10/21/2009 74.82 76.99 74.82 75.19 4068900 72.43
10/20/2009 75.45 75.9 74.46 75.05 4125700 72.3
10/19/2009 74.27 75 73.19 74.95 3645700 72.2
10/16/2009 74.73 75.08 74 74.29 3735500 71.57
10/15/2009 74.19 75.84 74.02 75.08 5568100 72.33
10/14/2009 74.83 75.25 73.79 74.8 6783200 72.06
10/13/2009 73.74 74.98 73.23 74.67 5901500 71.93
10/12/2009 74.33 74.94 73.35 73.7 4820600 71
10/9/2009 71.55 73.29 71.34 72.94 5184200 70.27
10/8/2009 71.1 72.03 70.67 71.73 6026300 69.1
10/7/2009 69.15 71.34 68.91 70.86 12264200 68.26
10/6/2009 68.69 68.7 67.4 68.26 9107800 65.76
10/5/2009 67.87 69 67.68 68.16 4975600 65.66
10/2/2009 68.44 69.1 66.54 67.79 8854100 65.31
10/1/2009 68.77 70.16 68.77 69.12 7054300 66.59
9/30/2009 69.75 70 68.61 69.11 7616800 66.58
9/29/2009 71.19 72.14 69.21 69.57 10473100 67.02
9/28/2009 71.1 71.85 70.51 71.14 4592400 68.53
9/25/2009 73.17 73.25 69.23 70.66 12043800 68.07
9/24/2009 73.39 73.91 72.25 73.53 4012600 70.84
9/23/2009 74.41 74.99 73.76 73.92 3744100 71.21
9/22/2009 73.6 74.73 73.32 74.41 3812100 71.68
9/21/2009 73.07 74.3 73.01 73.39 3235100 70.7
9/18/2009 73.92 74.27 73.16 73.79 3802500 71.09
9/17/2009 73.95 74.86 73.3 73.82 3559100 71.11
9/16/2009 73.25 74.6 72.66 74.09 4150400 71.37
9/15/2009 73 73.45 72.38 73.2 3837800 70.52
9/14/2009 71.51 73 71.5 72.87 3274800 70.2
9/11/2009 72.5 72.5 71.75 72.29 3848500 69.64
9/10/2009 70.38 72.49 70.27 72.31 4250400 69.66
9/9/2009 71.26 71.3 70.18 70.48 4097000 67.9
9/8/2009 70.7 71.25 70.16 70.95 3055100 68.35
9/4/2009 70.65 70.95 70.05 70.36 2473600 67.78
9/3/2009 70.41 71.05 69.8 70.91 4266600 68.31
9/2/2009 69.77 70.86 69.43 70.1 3333800 67.53
9/1/2009 70.78 72 70.14 70.18 5572100 67.61
8/31/2009 69.7 71.32 69.6 71.1 5380300 68.49
8/28/2009 70.05 70.5 69.28 70.5 3505400 67.92
8/27/2009 69.68 70.25 69.28 69.71 5151000 67.16
8/26/2009 68.6 70.43 68.45 70.2 4741100 67.63
8/25/2009 68.15 69 67.9 68.98 4393600 66.45
8/24/2009 69.25 69.5 67.76 67.95 4994600 65.46
8/21/2009 68.34 69.05 67.85 69 6862700 66.47
8/20/2009 67.09 67.99 66.75 67.81 3037300 65.32
8/19/2009 66.33 67.24 66.15 67.2 3862900 64.74
8/18/2009 66.65 67.34 66.55 67.01 4269200 64.55
8/17/2009 66.84 66.98 66.04 66.43 4942800 64
8/14/2009 68.3 68.68 67.5 67.8 3051900 65.32
8/13/2009 68.5 68.88 67.94 68.68 3742100 66.16
8/12/2009 68.29 69.05 67.88 68.45 3607600 65.94
8/11/2009 68.54 69.25 68.53 68.61 3634400 65.99
8/10/2009 69.04 69.49 68.6 68.88 2509700 66.25
8/7/2009 69.24 69.65 68.73 69.17 3845100 66.53
8/6/2009 68.52 69.69 67.95 68.65 5223200 66.03
8/5/2009 69.19 69.19 67.86 68.38 4968600 65.77
8/4/2009 68.33 69.11 67.9 69.1 4671600 66.47
8/3/2009 66.19 69.11 65.9 69.11 7583600 66.48
7/31/2009 66.94 67.17 65.35 65.46 8261700 62.96
7/30/2009 67.69 69.68 66.83 67.21 14444000 64.65
7/29/2009 66.6 66.89 65.72 66.78 5508100 64.23
7/28/2009 67.71 68.3 66.13 66.3 5661200 63.77
7/27/2009 67.25 68.31 67.11 68.19 3561300 65.59
7/24/2009 66.27 67.65 66.25 67.29 3298700 64.72
7/23/2009 67.2 67.84 66.62 67.19 4849000 64.63
7/22/2009 66.62 67.56 66.32 66.85 6332100 64.3
7/21/2009 67.12 67.2 65.79 67.15 4435700 64.59
7/20/2009 64.36 67.28 64.3 67.12 8055100 64.56
7/17/2009 64.25 65 64 64.1 4518900 61.66
7/16/2009 62.45 64.72 62.2 64.41 12521500 61.95
7/15/2009 61 62.75 60.67 62.65 9123100 60.26
7/14/2009 60.5 60.51 59.64 60.29 3322800 57.99
7/13/2009 60.11 60.42 59.1 60.35 7660000 58.05
7/10/2009 59.87 60.33 59.41 59.86 4163700 57.58
7/9/2009 60.14 60.65 59.75 60.44 6654100 58.14
7/8/2009 59.72 60.32 58 59.49 16020100 57.22
7/7/2009 61.33 61.33 59.4 59.71 7590400 57.43
7/6/2009 60.07 61.1 59.9 60.67 5845600 58.36
7/2/2009 60.8 61.7 60.08 60.08 5378700 57.79
7/1/2009 62.28 62.57 60.78 60.8 6541900 58.48
6/30/2009 62.75 63.93 62.02 62.26 12313400 59.89
6/29/2009 63.89 63.89 62.5 62.98 5670200 60.58
6/26/2009 61.82 63.82 61.56 63.82 4937900 61.39
6/25/2009 60.89 62.28 60.27 61.95 5220700 59.59
6/24/2009 63 63.15 60.9 61.09 5699700 58.76
6/23/2009 61.33 62.87 61.32 62.67 4997400 60.28
6/22/2009 60.74 62.96 60.7 61.24 7542000 58.91
6/19/2009 61.7 62.1 60.86 61.37 6367300 59.03
6/18/2009 61.46 62.11 60.63 61.41 8042100 59.07
6/17/2009 62.46 63.1 60.8 61.35 8015900 59.01
6/16/2009 65.1 65.1 62.12 62.46 7447100 60.08
6/15/2009 63.98 65.88 63.07 64.43 6391100 61.97
6/12/2009 66.89 67.2 64.31 64.36 20240800 61.91
6/11/2009 69.35 69.6 66.66 66.72 10987200 64.18
6/10/2009 69.03 69.92 67.96 69.27 8449300 66.63
6/9/2009 70.07 70.37 68.47 68.63 5443300 66.01
6/8/2009 68.66 70.6 68.55 69.8 5159000 67.14
6/5/2009 70.01 70.84 68.8 69.28 18565200 66.64
6/4/2009 68.45 71.24 68.32 69.52 14055300 66.87
6/3/2009 66.69 68.76 65.87 68.23 8840700 65.63
6/2/2009 66.4 67 65.5 66.81 7760900 64.26
6/1/2009 68.5 68.95 65.82 66.66 10907000 64.12
5/29/2009 66.63 67.9 65.8 67.71 8049600 65.13
5/28/2009 66.29 66.99 65.75 66.5 5046000 63.96
5/27/2009 66.33 68.14 65.25 65.92 6789200 63.41
5/26/2009 65.79 66.89 65.28 66.77 5139200 64.22
5/22/2009 66.91 67.5 65.23 65.75 5433800 63.24
5/21/2009 64.51 66.32 64.47 66.28 13930900 63.75
5/20/2009 65.26 66.96 64.61 64.96 8464500 62.48
5/19/2009 66.03 66.31 64.29 64.8 11446100 62.33
5/18/2009 65.32 66.55 64.26 66.41 14826100 63.88
5/15/2009 64.45 65.5 64.02 65.07 6170500 62.59
5/14/2009 63.98 65.1 63.51 64.52 8215400 62.06
5/13/2009 64.32 65.47 63.51 64.47 11888900 62.01
5/12/2009 66.84 67.25 64.71 65.22 9093400 62.63
5/11/2009 66.8 67.95 65.93 65.93 6495000 63.31
5/8/2009 65.97 68.47 65.5 68.43 9458700 65.72
5/7/2009 66.63 67 65.35 65.53 8682800 62.93
5/6/2009 68.07 68.22 65.75 66.19 10457600 63.56
5/5/2009 67.82 68.5 66.97 67.39 14196500 64.72
5/4/2009 66.08 68.56 64.72 68.2 19733800 65.49
5/1/2009 64.15 66.3 62.64 65.01 15154200 62.43
4/30/2009 64.14 68 63.92 64.96 25438400 62.38
4/29/2009 61.89 63.74 61.51 63.51 14810100 60.99
4/28/2009 58.15 62.04 58.1 60.71 10571900 58.3
4/27/2009 58.78 59.72 58.63 58.87 7374200 56.53
4/24/2009 59.31 60.75 58.04 60.38 9921500 57.98
4/23/2009 58.25 58.97 57.1 58.23 8972700 55.92
4/22/2009 57.8 59.94 57.21 57.51 8670000 55.23
4/21/2009 54.84 58.7 54.25 58.63 9436500 56.3
4/20/2009 57 57.68 54.96 55 10644300 52.82
4/17/2009 58.18 59.13 57.26 58 9453600 55.7
4/16/2009 58.1 59.37 57.5 58.07 9028500 55.77
4/15/2009 58.03 59.28 57.25 59.11 7421900 56.77
4/14/2009 60.11 60.92 58.13 58.33 8928000 56.02
4/13/2009 58.16 61.4 58 61.11 9531100 58.69
4/9/2009 58.85 59.53 57.63 58.79 11446400 56.46
4/8/2009 57.8 57.87 56.41 57.82 5953900 55.53
4/7/2009 58.38 58.76 57.07 57.15 6780600 54.88
4/6/2009 58.7 60.04 57.75 59.13 11231900 56.78
4/3/2009 55.27 60.16 55.27 60.08 14423700 57.7
4/2/2009 55.46 57.11 55.12 55.59 11849200 53.38
4/1/2009 54.75 56 53.63 54.29 11036100 52.14
3/31/2009 54.4 56.23 53.84 55.6 11861600 53.39
3/30/2009 53.3 54.85 53.01 53.5 9649100 51.38
3/27/2009 54.28 56.31 54.21 54.25 8171800 52.1
3/26/2009 53.38 55.79 52.52 55.5 14866600 53.3
3/25/2009 53.95 54.75 51.28 52.75 14656200 50.66
3/24/2009 54.28 54.79 53.27 53.6 10888900 51.47
3/23/2009 53.87 55.58 52.9 55.54 11164200 53.34
3/20/2009 53.2 54.36 52.5 52.53 8369000 50.45
3/19/2009 56.38 56.7 52.43 52.69 10435900 50.6
3/18/2009 54.45 56.5 53.46 56.31 11324100 54.08
3/17/2009 52 55.38 51.33 55.29 6432600 53.1
3/16/2009 52.98 53.73 51.86 52.17 8368600 50.1
3/13/2009 54.26 55.35 51.7 52.05 12391100 49.99
3/12/2009 51.3 54.09 50.27 54.09 10819000 51.94
3/11/2009 53.66 53.66 50.52 51.37 9031100 49.33
3/10/2009 50.99 52.87 50.59 52.87 9661100 50.77
3/9/2009 49.67 51.08 48.74 49.8 8388600 47.82
3/6/2009 53.76 54.15 49.21 50.19 15175400 48.2
3/5/2009 54.55 55.49 52.68 53.42 11036200 51.3
3/4/2009 55 55.87 53.9 55.29 8943800 53.1
3/3/2009 54.73 55.63 53.21 54.36 10548900 52.2
3/2/2009 55.93 56.97 53.87 54.16 9765000 52.01
2/27/2009 55 57.9 55 56.71 11809300 54.46
2/26/2009 56.25 56.66 54.79 56.06 8975600 53.84
2/25/2009 56.11 56.55 55.14 55.42 8598700 53.22
2/24/2009 54.34 56.98 53.61 56.35 10897700 54.11
2/23/2009 56.04 56.84 53.99 54.25 7991800 52.1
2/20/2009 54.65 56.09 54.5 55.66 10727000 53.45
2/19/2009 56.95 57.9 55.49 55.63 8775600 53.42
2/18/2009 54.57 56.89 54.25 56.15 9082300 53.92
2/17/2009 54.69 55.2 53.67 54.25 8895400 52.1
2/13/2009 56.93 57.95 55.26 55.95 10197000 53.73
2/12/2009 54.28 56.6 53.1 56.4 8706900 54.16
2/11/2009 54.1 55.23 53.5 54.96 5917000 52.78
2/10/2009 55.13 56 53.61 53.85 9517900 51.61
2/9/2009 55.52 56.35 54.6 55.32 7968600 53.02
2/6/2009 53.95 56 53.68 55.41 11476900 53.11
2/5/2009 52.24 55.1 51.5 53.74 24182100 51.51
2/4/2009 48.86 50.24 48.56 49.13 8291600 47.09
2/3/2009 50.21 50.95 48.19 48.39 7238400 46.38
2/2/2009 48.26 49.99 47.54 49.97 7136000 47.89
1/30/2009 47.05 49.35 46.86 49.35 7578800 47.3
1/29/2009 45.94 48.11 45.25 46.27 6524400 44.35
1/28/2009 45.91 47.48 45.25 47.22 8022400 45.26
1/27/2009 43.49 44.19 42.64 44.15 6609000 42.32
1/26/2009 44.3 45.24 42.52 42.59 6002300 40.82
1/23/2009 42.69 44.45 41.78 44.32 5654300 42.48
1/22/2009 43.78 45.68 43.23 44.18 7981900 42.34
1/21/2009 43.2 45.15 42.7 44.18 12625800 42.34
1/20/2009 46.05 46.41 42.06 42.42 14941500 40.66
1/16/2009 49.03 49.45 45.21 47.41 17301200 45.44
1/15/2009 50.38 50.85 47.5 49.38 11861600 47.33
1/14/2009 52.01 52.61 50.22 50.97 6311700 48.85
1/13/2009 52.75 53.34 51.51 53.14 5783300 50.93
1/12/2009 55.29 56.15 52.56 52.96 7880100 50.76
1/9/2009 56.02 56.31 54.78 55.62 4175600 53.31
1/8/2009 56.01 56.3 53.27 55.76 8670900 53.44
1/7/2009 56.69 57.95 55.99 56.36 7110400 54.02
1/6/2009 54.5 57.98 54.5 57.61 8126600 55.22
1/5/2009 53 55.3 53 53.82 4150000 51.58
1/2/2009 52.92 53.71 52.24 53.44 3299800 51.22
12/31/2008 50.61 52.77 50.6 52.45 4092900 50.27
12/30/2008 52.2 52.2 50.27 50.99 4273800 48.87
12/29/2008 53.05 53.59 51.93 52.17 3450400 50
12/26/2008 52.78 53.46 51.93 53.25 1619100 51.04
12/24/2008 53.44 53.75 52.65 52.89 1632400 50.69
12/23/2008 53.52 54.4 53.12 53.65 2667600 51.42
12/22/2008 54.86 55.24 52.98 53.75 3520900 51.52
12/19/2008 54.51 56.23 53.78 54.97 8896300 52.69
12/18/2008 55.37 56.19 54.07 54.7 7593700 52.43
12/17/2008 54.29 56 54.06 55.36 6171900 53.06
12/16/2008 53.3 54.78 52.74 54.77 7678600 52.49
12/15/2008 52.81 53.77 51.77 52.75 5464700 50.56
12/12/2008 50.51 53.91 50.5 52.95 6275000 50.75
12/11/2008 52.4 54.59 51.72 52.09 7482100 49.93
12/10/2008 53.15 53.85 50.95 53.16 7546700 50.95
12/9/2008 55.5 56.44 53.1 53.53 8031800 51.31
12/8/2008 54.4 57.67 53.97 56.16 13273400 53.83
12/5/2008 49.75 53.47 48.5 53.18 10247900 50.97
12/4/2008 51.93 52.75 50.22 50.81 7621100 48.7
12/3/2008 48.12 52.75 48.11 52.44 9099900 50.26
12/2/2008 48.69 49.76 47.53 49.68 6643300 47.62
12/1/2008 51 51.14 47.67 48.05 7737900 46.05
11/28/2008 51.71 52.74 51.17 52.56 2652500 50.38
11/26/2008 48.81 52 48.2 52 6917500 49.84
11/25/2008 50.36 50.97 49 49.53 11239900 47.47
11/24/2008 47.61 50 45.78 49.72 11213400 47.65
11/21/2008 49.6 49.6 43.54 46.38 21192800 44.45
11/20/2008 50.21 51.3 48 48.14 12747500 46.14
11/19/2008 54 55.84 51.24 51.58 8737000 49.44
11/18/2008 52.79 55.08 52.61 54.64 7870700 52.37
11/17/2008 53.11 54.23 51.66 52.76 7325800 50.57
11/14/2008 53.11 57 52.45 54.24 9352600 51.99
11/13/2008 51.88 54.58 49.89 54.44 9683400 52.18
11/12/2008 52.45 55.65 51.18 51.75 10686500 49.6
11/11/2008 50.99 54.99 50.36 53.79 8098200 51.45
11/10/2008 55.3 55.3 51.2 51.99 6629200 49.73
11/7/2008 52.45 54.8 51.31 53.5 7726600 51.18
11/6/2008 55.04 56 50.74 51.53 13023200 49.29
11/5/2008 58.29 59.2 56.43 56.47 11248000 54.02
11/4/2008 54.38 60.45 53.88 59.81 18400900 57.21
11/3/2008 55.92 56.1 51.91 52.49 7106300 50.21
10/31/2008 53.89 56.08 53 55.35 10093200 52.95
10/30/2008 50.59 56.16 50.58 54.25 18728300 51.89
10/29/2008 50.4 53.51 49.51 50.69 13998600 48.49
10/28/2008 47.9 51.58 47.05 49.97 14609000 47.8
10/27/2008 47.01 49.2 46.44 46.59 10475400 44.57
10/24/2008 43.8 48.5 43.74 47.98 10199700 45.9
10/23/2008 48.76 49.55 45.74 48.32 11992500 46.22
10/22/2008 49.97 52 48 48.51 10060900 46.4
10/21/2008 51.35 53.07 50.29 50.7 7248900 48.5
10/20/2008 53.31 53.82 51.12 52.01 8991400 49.75
10/17/2008 51.5 55.07 51.5 52.22 8774600 49.95
10/16/2008 50.15 53.33 48.04 53.07 14015700 50.77
10/15/2008 55.52 56 48.53 49.75 19174800 47.59
10/14/2008 62 62.11 55.25 57.61 13285600 55.11
10/13/2008 54.99 59 53.59 58.87 12358300 56.31
10/10/2008 47 53.95 47 52 18135400 49.74
10/9/2008 53.79 55.94 49.41 49.85 10634400 47.69
10/8/2008 49.01 54.43 47.75 52.63 18802600 50.35
10/7/2008 56 56.44 50.62 51.15 18961400 48.93
10/6/2008 53.42 56.02 50.25 55.38 21840200 52.98
10/3/2008 59.07 60.17 56.31 56.84 14588900 54.37
10/2/2008 61.49 61.49 57.31 57.59 8804000 55.09
10/1/2008 60.75 62.1 59.21 61.31 6763500 58.65
9/30/2008 56.38 61.43 56.38 61.39 9680100 58.72
9/29/2008 60.3 60.48 55.89 57.8 19609800 55.29
9/26/2008 62.73 63.4 60.8 62.04 12792800 59.35
9/25/2008 65.75 66.47 64.54 64.6 5973800 61.8
9/24/2008 67.05 67.72 65.5 65.68 6133100 62.83
9/23/2008 65.85 67.47 64.11 66.9 10950900 64
9/22/2008 68.92 68.99 64.9 65.18 11566600 62.35
9/19/2008 71.01 71.16 67.04 69.57 17235400 66.55
9/18/2008 64.2 67.24 58.38 66.9 21047300 64
9/17/2008 65.81 67.95 64.01 64.09 16884200 61.31
9/16/2008 66.62 68.96 65 66.35 20899100 63.47
9/15/2008 68.66 70.98 68.26 69.38 9683600 66.37
9/12/2008 69.93 71.66 69.25 71.65 7060100 68.54
9/11/2008 67.41 71.36 67.05 70.95 11783000 67.87
9/10/2008 67.27 69.9 66.63 69.04 10984200 66.04
9/9/2008 70.35 70.35 67.18 67.49 12470500 64.56
9/8/2008 73.51 74.29 68.68 70.1 14167400 67.06
9/5/2008 69.97 71.98 69.25 71.76 10154200 68.64
9/4/2008 72.52 72.63 69.75 70.5 9417500 67.44
9/3/2008 74.56 75.34 72.07 73.05 8850200 69.88
9/2/2008 76.83 77.5 74.39 74.99 7474600 71.73
8/29/2008 74.96 76 74.7 75.9 4831600 72.6
8/28/2008 74.75 75.81 74.17 75.65 6685300 72.37
8/27/2008 73.03 74.5 72.85 74.45 4785400 71.22
8/26/2008 73.67 74.3 72.87 73.34 4666800 70.16
8/25/2008 73.52 74.89 73.13 73.32 4509900 70.14
8/22/2008 75.36 75.79 73.84 74.09 5238900 70.87
8/21/2008 73.96 74.64 73.19 74.38 3886200 71.15
8/20/2008 74.1 74.71 73.66 74.57 4529700 71.33
8/19/2008 74.45 75.24 73.61 73.74 5276200 70.54
8/18/2008 75.62 76.25 74.14 74.94 6462600 71.69
8/15/2008 75.99 76.53 74.83 75.79 6500800 72.5
8/14/2008 73.87 75.79 73.6 75.78 6459800 72.49
8/13/2008 72.75 74.17 72.48 73.93 7481200 70.72
8/12/2008 74.2 74.8 72.6 72.8 8433600 69.54
8/11/2008 72.44 76.5 71.95 74.79 13822300 71.44
8/8/2008 69.77 72.85 69.11 72.6 9088600 69.35
8/7/2008 70.78 71.25 69.34 69.5 10961800 66.39
8/6/2008 72.8 72.81 71.07 71.48 10231000 68.28
8/5/2008 73.2 74.23 72.32 73.6 8588700 70.3
8/4/2008 71.76 73.6 71.5 72.5 10671500 69.25
8/1/2008 73.3 74.1 70.35 71.73 15428900 68.52
7/31/2008 76.22 78.15 71.49 73.06 37222200 69.79
7/30/2008 77.25 78.9 74.27 78.45 19022300 74.94
7/29/2008 71.03 75.97 71.01 75.97 12260100 72.57
7/28/2008 72.41 73.6 70.25 70.55 8924800 67.39
7/25/2008 70.54 72.35 69.07 71.96 9672700 68.74
7/24/2008 72.92 73.73 69.96 70.08 9156400 66.94
7/23/2008 73.5 75 72.6 73.25 12485700 69.97
7/22/2008 69.6 74.23 67.9 74.05 16352000 70.73
7/21/2008 73.91 74.94 71.57 71.9 13234300 68.68
7/18/2008 74.24 74.49 72.12 73.4 11658000 70.11
7/17/2008 73.7 75.06 71.35 75.06 16817200 71.7
7/16/2008 68.33 72.56 66.51 72.23 23112200 68.99
7/15/2008 71.26 71.31 67.29 68.42 21067200 65.36
7/14/2008 76.09 76.18 72.5 72.58 10669900 69.33
7/11/2008 75.6 77.45 74 74.55 13661300 71.21
7/10/2008 75.76 77.62 73.89 77.25 13203000 73.79
7/9/2008 79 79.1 75.4 75.87 13830500 72.47
7/8/2008 74.89 79.5 72.25 79.06 23949100 75.52
7/7/2008 78.5 79.94 74 75.62 19986100 72.23
7/3/2008 79.36 79.81 77.25 78.07 7184700 74.57
7/2/2008 81.9 82.4 79.3 79.42 8451000 75.86
7/1/2008 79.64 81.41 79.2 81.41 11230400 77.76
6/30/2008 82.01 82.84 80.3 81.31 12325300 77.67
6/27/2008 78.8 82.87 78.55 82.6 44005700 78.9
6/26/2008 80.6 80.74 78.02 79.1 19140700 75.56
6/25/2008 83.36 84.42 81.86 82.06 12677900 78.38
6/24/2008 80.06 82.94 78.51 82.66 12472800 78.96
6/23/2008 83.85 84.35 81.02 81.06 7535300 77.43
6/20/2008 82.97 84.5 82.75 83.57 10636700 79.83
6/19/2008 83.48 84.4 81.62 84.27 9231300 80.5
6/18/2008 83.72 84.7 83.44 83.86 8431000 80.1
6/17/2008 84.1 84.98 83.68 84.67 8319400 80.88
6/16/2008 81.48 83.5 81.1 83.27 8596000 79.54
6/13/2008 80.26 81.81 80.15 81.53 7672300 77.88
6/12/2008 78.95 80.77 78.55 79.56 11151400 76
6/11/2008 81 81 77.6 77.74 14249100 74.26
6/10/2008 80.3 82.87 79.61 80.31 9012100 76.71
6/9/2008 84 84.95 80.56 82.14 11310000 78.46
6/6/2008 85.9 85.99 83.55 83.65 10437000 79.9
6/5/2008 86.46 87.24 85.59 87.24 6764900 83.33
6/4/2008 87.08 88.1 85.28 85.48 10171100 81.65
6/3/2008 87.01 87.95 86.03 87.56 12102900 83.64
6/2/2008 86.21 86.95 84.6 86.07 9214000 82.21
5/30/2008 86.02 87.56 85.81 86.36 18004000 82.49
5/29/2008 83.43 86.95 83.01 85.25 25153300 81.43
5/28/2008 80.29 81.95 79.55 81.92 13249000 78.25
5/27/2008 76.92 78.94 74.36 78.74 15694100 75.21
5/23/2008 75.84 77.31 75.12 76.35 10549100 72.93
5/22/2008 80.57 80.6 76.16 77.31 21320900 73.85
5/21/2008 82.68 83.43 80.52 80.85 10457900 77.23
5/20/2008 82.88 83.84 81.91 82.74 10175500 79.03
5/19/2008 82.27 84.74 82.15 83.32 11368300 79.59
5/16/2008 82.71 82.85 81.26 82.37 8516700 78.68
5/15/2008 82.53 82.93 81.11 82.25 9172200 78.57
5/14/2008 83.3 84.35 81.45 82.23 12850100 78.55
5/13/2008 81.83 83.5 80.79 82.38 13312400 78.69
5/12/2008 83.65 84.48 78.1 81.9 36867900 78.23
5/9/2008 85.81 86.67 82.52 82.86 23578000 79.15
5/8/2008 89.5 89.75 85.94 87.3 23209100 83.39
5/7/2008 88.83 89.84 87.66 88.5 25116200 84.54
5/6/2008 85.47 88.15 84.75 87.53 18978300 83.61
5/5/2008 82.85 85.5 80.82 85.06 17594300 81.25
5/2/2008 87.29 87.5 81 82.75 34162200 79.04
5/1/2008 84.39 87.64 83.9 85.4 29098900 81.57
4/30/2008 81.4 84.81 81.07 83.45 36885900 79.71
4/29/2008 74.15 80.88 71 80.88 49327100 77.26
4/28/2008 76.5 77.29 74.9 75.63 33129300 72.24
4/25/2008 76 76.08 73.91 75.1 25365000 71.74
4/24/2008 71.2 72.99 70.04 72.3 9521700 69.06
4/23/2008 70.95 71.7 69.69 70.08 9329900 66.94
4/22/2008 71.92 72.4 70 70.28 11839400 67.13
4/21/2008 69.48 72.5 68.85 70.97 14712000 67.79
4/18/2008 68.01 70.45 67.2 69 26024900 65.91
4/17/2008 66.26 67.75 66.01 67.04 5614900 64.04
4/16/2008 64.56 66.95 64.56 66.14 6284200 63.18
4/15/2008 66.29 66.55 64 64.35 5972000 61.47
4/14/2008 66.7 67.24 65.53 65.68 7110900 62.74
4/11/2008 65.25 66.77 65.25 66.11 6605400 63.15
4/10/2008 66.16 66.73 65.11 66.11 5593000 63.15
4/9/2008 68.44 68.72 65.61 65.79 12081100 62.84
4/8/2008 64.9 68.24 64.81 68.09 13481400 65.04
4/7/2008 65.1 65.8 64.02 65.04 7075400 62.13
4/4/2008 64.9 65.32 63.75 64.48 9098600 61.59
4/3/2008 61.95 66.29 61.82 65.5 25217000 62.57
4/2/2008 61.72 62.32 60.5 62.32 10959100 59.53
4/1/2008 63.06 63.68 60.31 61.61 15102700 58.85
3/31/2008 62.6 63.48 62.05 62.36 5539300 59.57
3/28/2008 63.37 63.44 62.16 62.76 6168800 59.95
3/27/2008 64.05 64.74 62.65 62.91 9957400 60.09
3/26/2008 62.73 64.48 61.57 63.96 10777900 61.09
3/25/2008 60.58 64.25 59.82 63.25 21773000 60.42
3/24/2008 67.24 67.7 59 59.73 37391600 57.05
3/20/2008 58.4 65 57.5 64.35 49746300 61.47
3/19/2008 59.5 69 55 56.5 177121500 53.97
RENDIMIENTO Date Open High Low
-0.97% 9/2/2014 213.41 214.97 212.71
-1.17% 8/1/2014 209.87 218 208.21
0.18% 7/1/2014 211.95 224.75 211.01
0.33% 6/2/2014 215.37 215.69 207.31
-0.03% 5/1/2014 204.1 215.95 203
0.16% 4/1/2014 217.08 218.16 194.84
-0.21% 3/3/2014 223.24 232.67 210.52
0.56% 2/3/2014 216.51 228.48 211.38
0.32% 1/2/2014 221.54 235.5 215.11
1.96% 12/2/2013 204.1 222.72 199.43
-1.10% 11/1/2013 198.95 205.07 195
0.52% 10/1/2013 191.29 205.25 180.11
0.54% 9/3/2013 176.03 200.86 175.05
-0.13% 8/1/2013 181.76 185.14 172.21
0.06% 7/1/2013 183.9 196 170.99
0.68% 6/3/2013 178.75 185.23 175.68
-0.78% 5/1/2013 166.99 184.9 163.6
0.07% 4/1/2013 169.75 170.99 161.27
-0.76% 3/1/2013 157.93 170.96 155.68
0.17% 2/1/2013 159 160.88 154.14
0.38% 1/2/2013 154.16 162.77 153.93
-1.42% 12/3/2012 150 152.51 146.1
0.26% 11/1/2012 140.82 149.93 138.53
-0.34% 10/1/2012 134.87 143.1 134.87
-0.26% 9/4/2012 128.36 136.65 126.95
-3.58% 8/1/2012 128.5 132.58 125.81
0.70% 7/2/2012 124.26 132.35 119.1
-0.03% 6/1/2012 113.64 124.95 111.94
0.93% 5/1/2012 123.47 125.35 112.5
-0.45% 4/2/2012 118 124.21 116.48
1.06% 3/1/2012 117.45 120.7 113.54
-2.15% 2/1/2012 101.18 119.36 100.6
0.40% 1/3/2012 103.4 104.2 98.33
0.34% 12/1/2011 95.92 103.45 95.05
1.86% 11/1/2011 91.16 97.03 88.78
0.68% 10/3/2011 84.97 95.87 81.71
-0.29% 9/1/2011 87.72 94.75 83.25
0.42% 8/1/2011 87 88.85 76.11
-0.68% 7/1/2011 84.1 90.83 83.6
0.11% 6/1/2011 80.76 87.36 73.11
0.78% 5/2/2011 78.46 81.3 76.6
0.28% 4/1/2011 73.99 79 73.26
1.68% 3/1/2011 73.87 75.94 70.45
0.68% 2/1/2011 70.21 77.08 70.21
0.15% 1/3/2011 70.4 73.55 67.51
-0.05% 12/1/2010 74.94 81.75 66.5
0.61% 11/1/2010 78.58 80.47 72.92
-0.80% 10/1/2010 74.74 80.88 72.58
-0.01% 9/1/2010 69.83 74.97 64.9
-0.39% 8/2/2010 70.98 75.73 68.01
-0.44% 7/1/2010 71 77.8 70.11
0.21% 6/1/2010 72.49 83.79 70.02
0.27% 5/3/2010 90.55 91.27 68.29
-0.50% 4/1/2010 91.68 97.19 90.02
-0.23% 3/1/2010 85.5 93.63 85.28
-0.43% 2/1/2010 82.29 87.76 80.54
-0.73% 1/4/2010 88 88.77 80.61
0.79% 12/1/2009 81.44 89.69 78.71
-0.20% 11/2/2009 76.09 81.97 75.8
0.37% 10/1/2009 68.77 78.2 66.54
0.37% 9/1/2009 70.78 74.99 68.61
0.05% 8/3/2009 66.19 71.32 65.9
-1.03% 7/1/2009 62.28 69.68 58
-0.61% 6/1/2009 68.5 71.24 60.27
0.07% 5/1/2009 64.15 68.56 62.64
0.41% 4/1/2009 54.75 68 53.63
-0.33% 3/2/2009 55.93 56.97 48.74
1.15% 2/2/2009 48.26 57.95 47.54
1.29% 1/2/2009 52.92 57.98 41.78
-0.35% 12/1/2008 51 57.67 47.53
1.05% 11/3/2008 55.92 60.45 43.54
-1.16% 10/1/2008 60.75 62.11 43.74
0.26% 9/2/2008 76.83 77.5 55.89
1.14% 8/1/2008 73.3 76.53 69.11
-1.15% 7/1/2008 79.64 82.4 66.51
-1.04% 6/2/2008 86.21 88.1 77.6
0.17% 5/1/2008 84.39 89.84 74.36
0.42% 4/1/2008 63.06 84.81 60.31
-0.04% 3/19/2008 59.5 69 55
1.05%
1.63%
-0.85%
1.33%
-0.81%
1.72%
-0.03%
0.62%
1.25%
-5.00%
0.28%
-0.55%
0.40%
0.57%
-0.67%
2.60%
1.51%
2.23%
-2.44%
-2.89%
2.44%
-0.40%
-2.07%
-3.40%
0.16%
-0.02%
-0.54%
1.78%
-1.71%
0.04%
-1.25%
-1.06%
-1.17%
0.70%
-0.89%
-1.14%
1.18%
1.36%
0.00%
-2.35%
-0.48%
0.75%
-0.03%
0.76%
0.47%
-1.19%
1.83%
-1.99%
-0.15%
0.08%
-0.44%
0.41%
1.27%
-0.04%
-0.19%
-0.96%
0.03%
0.87%
-0.05%
0.83%
0.81%
-0.55%
1.26%
1.58%
0.50%
0.50%
-0.91%
-2.47%
1.73%
-1.74%
2.19%
-2.27%
-3.07%
-2.03%
0.46%
-0.11%
4.69%
-0.89%
0.50%
1.71%
-1.01%
-0.35%
-0.14%
0.32%
0.76%
-0.60%
0.07%
-0.75%
0.80%
0.56%
-0.24%
0.67%
0.32%
0.95%
-0.05%
0.34%
0.98%
2.65%
0.19%
1.93%
-1.08%
3.12%
-1.07%
-0.14%
0.08%
-0.51%
0.49%
-1.65%
0.82%
-0.26%
0.23%
0.79%
-0.09%
0.25%
1.76%
0.37%
-1.26%
-1.04%
0.92%
0.19%
0.76%
-0.50%
0.49%
1.12%
-1.47%
0.84%
0.48%
-1.38%
1.27%
-3.51%
-0.21%
0.57%
0.01%
0.07%
2.02%
-0.55%
-0.03%
-0.20%
1.09%
1.35%
2.23%
-1.07%
0.65%
1.68%
2.82%
0.72%
-2.04%
-2.18%
0.97%
-1.65%
-0.72%
1.11%
-1.01%
-0.26%
1.04%
-0.92%
-1.48%
-1.30%
2.12%
0.55%
1.07%
1.17%
0.20%
2.13%
-0.67%
0.93%
3.38%
1.06%
0.26%
0.01%
-0.47%
1.49%
-0.54%
0.09%
0.60%
-0.47%
-2.29%
0.10%
0.30%
2.98%
-1.01%
1.07%
-0.46%
-2.48%
-0.49%
-0.29%
-0.03%
-0.54%
-0.34%
-0.82%
-0.89%
0.29%
2.70%
1.22%
-7.54%
-0.28%
-0.64%
-0.72%
4.21%
-0.97%
-1.38%
0.68%
-0.57%
0.72%
0.14%
-0.46%
-0.25%
0.40%
1.75%
-0.27%
-0.48%
-1.41%
2.00%
0.97%
0.01%
1.35%
-0.82%
0.88%
1.21%
1.23%
-0.69%
0.58%
-2.28%
-0.75%
0.91%
0.78%
-0.72%
1.73%
-0.28%
-1.46%
1.33%
0.33%
1.20%
-1.65%
0.01%
1.15%
-1.60%
1.62%
-1.05%
-0.23%
1.32%
-1.13%
-0.78%
-0.03%
-1.60%
2.65%
-1.08%
0.80%
0.78%
0.10%
0.10%
-0.38%
-0.29%
0.50%
-0.36%
2.36%
5.65%
-1.45%
0.33%
0.40%
-0.91%
1.02%
0.85%
1.30%
-0.26%
1.58%
-0.51%
-1.51%
2.12%
-2.69%
-1.12%
0.38%
1.36%
-0.93%
0.68%
-0.79%
1.05%
-1.91%
0.36%
-1.47%
0.70%
0.72%
2.11%
2.44%
1.45%
-0.96%
2.13%
-1.31%
-0.30%
-1.31%
0.81%
-0.27%
-0.86%
0.32%
0.10%
-0.34%
0.48%
0.50%
0.90%
-0.35%
-0.77%
1.29%
1.24%
-2.22%
1.26%
1.30%
-1.39%
-0.24%
1.29%
0.78%
-1.29%
0.30%
-0.93%
0.47%
-2.34%
0.81%
1.84%
-1.20%
0.41%
1.87%
-1.05%
0.20%
-2.18%
0.18%
0.32%
0.00%
0.49%
-1.01%
-0.20%
-0.16%
-0.12%
-0.32%
0.40%
-0.79%
1.52%
0.93%
0.71%
0.82%
0.08%
2.51%
1.97%
-0.50%
-0.24%
-0.94%
0.27%
-1.11%
2.21%
-1.04%
1.07%
1.57%
-0.26%
-0.46%
-0.69%
0.16%
0.07%
0.05%
0.28%
0.32%
-0.71%
-0.71%
1.03%
0.60%
0.35%
-0.32%
-0.59%
1.00%
0.22%
0.47%
2.06%
1.94%
0.04%
-1.76%
-0.55%
0.22%
0.61%
-0.35%
-0.90%
1.67%
-1.32%
-0.33%
3.69%
0.33%
0.55%
0.78%
-0.11%
-1.70%
-0.69%
-1.35%
-0.48%
0.99%
0.91%
0.55%
0.05%
1.19%
0.50%
-1.42%
-1.11%
0.42%
0.83%
1.85%
-0.53%
1.82%
0.28%
1.05%
-1.52%
0.61%
-0.93%
0.29%
-0.13%
0.85%
-0.16%
-0.28%
-0.54%
1.14%
1.50%
2.18%
-0.79%
0.16%
1.48%
-0.71%
0.21%
1.22%
-1.03%
0.49%
-0.20%
0.79%
-0.39%
-0.74%
0.45%
-0.50%
-0.41%
-0.76%
0.48%
-0.64%
1.22%
-0.60%
0.45%
-2.01%
0.58%
-0.48%
0.04%
1.32%
1.42%
-1.25%
-1.35%
1.32%
1.87%
3.74%
-0.37%
-1.46%
-1.02%
0.29%
-1.90%
-0.32%
0.85%
2.47%
1.18%
1.57%
-1.26%
-1.11%
-1.30%
-1.36%
0.53%
-0.22%
2.42%
1.74%
-1.56%
0.23%
1.56%
-2.95%
4.58%
-2.54%
1.02%
1.04%
1.44%
1.64%
1.38%
-1.93%
0.70%
-0.20%
-0.20%
0.40%
2.22%
-0.31%
1.70%
-2.56%
-1.95%
-2.32%
0.76%
-0.33%
0.50%
0.66%
1.87%
3.18%
-2.06%
-2.14%
0.79%
-0.09%
-1.02%
-0.21%
0.64%
-0.61%
-0.31%
0.61%
1.19%
-4.73%
-0.73%
0.09%
-0.44%
0.27%
1.15%
2.40%
0.70%
-2.40%
-0.15%
-0.48%
-0.25%
1.03%
-1.89%
1.77%
3.10%
0.55%
-2.31%
-1.25%
1.71%
-1.15%
1.16%
0.83%
-0.84%
-0.29%
-0.38%
-0.21%
1.08%
1.28%
0.45%
0.20%
-1.95%
1.85%
-0.27%
0.21%
-0.44%
0.64%
-0.55%
-0.68%
2.01%
0.70%
-1.20%
0.07%
-0.87%
0.70%
-2.17%
1.79%
-0.58%
0.91%
0.10%
1.89%
-0.70%
1.06%
-1.13%
-0.12%
2.24%
-1.04%
1.32%
3.76%
1.28%
-0.35%
0.31%
0.91%
3.46%
1.86%
0.76%
-1.16%
0.19%
0.30%
-0.45%
1.42%
-0.97%
-1.75%
-1.36%
1.22%
1.78%
-0.59%
2.25%
-0.69%
-0.10%
-0.80%
-1.18%
0.75%
-1.79%
1.44%
-1.57%
2.41%
-1.17%
-0.56%
1.93%
-0.18%
-0.62%
2.81%
1.17%
1.69%
-0.56%
0.47%
-1.04%
-0.28%
1.45%
-1.31%
1.78%
-0.72%
-1.17%
-0.57%
0.81%
4.38%
-0.61%
5.00%
-0.30%
-1.71%
-0.41%
0.44%
-0.65%
-2.14%
-2.33%
1.93%
-1.41%
2.28%
-0.10%
-1.49%
1.70%
0.35%
-0.58%
1.84%
1.63%
-3.46%
-1.93%
0.74%
2.59%
1.48%
-3.75%
0.83%
2.28%
1.41%
-4.08%
2.98%
-2.91%
1.43%
1.57%
0.73%
1.41%
3.48%
-1.01%
2.52%
0.25%
0.62%
-1.70%
-2.25%
0.07%
-2.07%
-0.89%
0.22%
2.02%
-3.41%
-1.53%
3.12%
-0.90%
0.39%
1.03%
2.06%
0.37%
1.27%
-1.27%
-1.15%
3.05%
0.36%
-2.48%
-0.17%
-0.06%
1.56%
0.85%
2.07%
-2.63%
3.12%
4.99%
0.24%
-0.86%
-4.41%
-2.14%
-0.05%
2.43%
-0.82%
6.61%
-4.20%
4.44%
-5.00%
-1.86%
-2.85%
4.69%
-2.47%
0.16%
-1.59%
-0.95%
-1.63%
0.13%
-0.49%
1.67%
-0.67%
-0.64%
1.29%
-0.77%
0.92%
-0.90%
1.19%
-0.23%
-2.04%
-0.47%
2.21%
-0.14%
0.40%
4.40%
-2.67%
15.00%
1.88%
0.71%
-2.58%
0.87%
-0.44%
1.27%
-0.51%
-0.60%
0.05%
-1.44%
1.43%
0.23%
-2.28%
-0.37%
-3.90%
2.07%
-1.18%
-1.95%
1.92%
-2.32%
1.58%
0.64%
0.69%
1.48%
0.88%
-1.67%
-1.77%
-0.46%
-0.73%
0.83%
0.04%
-0.03%
0.74%
-1.26%
0.61%
0.57%
0.90%
-1.34%
-0.29%
1.09%
1.31%
0.59%
-1.56%
0.15%
1.30%
-0.01%
0.52%
1.91%
0.32%
-1.03%
0.21%
-1.54%
0.61%
-0.88%
1.29%
0.41%
0.54%
0.50%
0.51%
1.37%
0.81%
-0.82%
2.81%
-0.76%
0.92%
-0.78%
0.93%
0.54%
-0.50%
0.76%
-0.01%
0.66%
-0.34%
-0.92%
-0.90%
1.55%
-3.13%
-0.62%
0.03%
-0.72%
-1.50%
2.51%
1.75%
-0.48%
-2.18%
1.04%
1.41%
-1.17%
-2.76%
-0.41%
0.24%
0.46%
-0.17%
1.08%
0.25%
1.99%
-1.73%
0.87%
1.41%
1.77%
-0.64%
1.97%
1.22%
0.56%
-1.61%
-0.56%
-0.81%
-0.29%
2.34%
-0.76%
2.27%
-2.93%
0.13%
-0.03%
-2.02%
1.02%
0.10%
-1.58%
-0.29%
1.50%
2.11%
0.11%
0.20%
0.13%
-0.44%
-0.18%
-0.11%
3.03%
0.26%
0.73%
0.09%
1.63%
-0.43%
-12.67%
-4.59%
-0.31%
0.86%
1.37%
1.51%
1.38%
-1.83%
1.24%
0.45%
2.37%
1.86%
-0.46%
-1.71%
-0.45%
1.57%
-1.07%
-2.06%
0.14%
1.60%
0.99%
-1.79%
-0.75%
-2.88%
-0.09%
1.24%
-0.50%
-1.37%
-0.24%
1.25%
0.74%
1.42%
-1.07%
2.24%
-4.34%
-0.14%
-0.74%
1.69%
0.11%
-0.40%
2.54%
-1.03%
0.98%
0.56%
0.30%
3.62%
-0.05%
0.39%
0.53%
-0.84%
-1.01%
2.39%
-0.11%
-1.27%
-0.20%
1.56%
0.37%
0.87%
1.96%
0.51%
0.97%
-0.53%
2.66%
0.16%
-0.80%
2.70%
2.50%
-3.83%
1.96%
-2.58%
-4.13%
-1.38%
0.72%
2.06%
2.25%
-0.81%
-2.21%
1.72%
-1.34%
0.28%
0.77%
0.03%
-2.14%
-1.72%
-0.65%
0.73%
0.84%
-1.04%
-0.72%
-2.34%
0.71%
3.60%
0.90%
-1.31%
-0.75%
1.07%
-1.53%
1.90%
-4.26%
-1.87%
0.70%
0.65%
1.52%
2.90%
-1.68%
3.34%
-0.32%
-5.09%
-1.31%
-0.40%
0.10%
-1.12%
3.06%
0.35%
3.53%
-1.24%
0.44%
2.98%
-0.98%
-5.01%
-1.88%
0.24%
-1.65%
-1.27%
-2.65%
5.01%
-1.53%
1.39%
0.31%
4.27%
-3.02%
-1.77%
4.95%
0.61%
2.03%
-0.33%
-0.97%
2.23%
-0.34%
-1.34%
-1.67%
0.40%
0.59%
-2.12%
0.47%
1.90%
-0.21%
4.11%
-6.18%
-3.30%
-9.88%
0.06%
1.81%
-2.13%
4.50%
-0.76%
-4.06%
-2.20%
-1.01%
-1.06%
-2.79%
-0.84%
0.71%
-3.18%
-0.61%
1.52%
2.16%
-0.98%
1.00%
-0.78%
-0.64%
0.20%
1.58%
-0.43%
0.72%
1.13%
0.86%
-1.83%
-0.08%
-0.09%
1.67%
0.03%
0.84%
-0.01%
-0.18%
1.87%
-1.37%
0.83%
0.45%
-1.43%
-1.51%
-0.15%
-0.82%
-0.90%
0.55%
1.33%
1.52%
-0.53%
2.40%
1.69%
0.28%
0.40%
-0.43%
1.81%
0.06%
-0.47%
-0.57%
-0.91%
0.12%
-0.17%
0.62%
0.63%
1.30%
-0.42%
1.79%
0.44%
0.26%
0.59%
-0.59%
-0.56%
-0.58%
0.42%
1.99%
-0.75%
-1.50%
3.40%
-1.07%
-0.85%
-2.04%
-3.40%
-0.49%
1.99%
-1.49%
0.34%
0.93%
-0.47%
-0.29%
0.28%
0.93%
-1.34%
-1.15%
0.78%
-0.77%
0.14%
1.45%
0.54%
0.16%
-0.17%
-1.38%
-1.64%
2.23%
0.00%
1.03%
1.62%
4.22%
-1.19%
0.70%
2.20%
0.08%
-0.42%
0.30%
-2.66%
-0.90%
2.43%
0.83%
-1.79%
1.45%
0.22%
0.55%
-0.22%
-0.26%
-0.20%
1.26%
-0.56%
0.10%
-1.11%
-0.35%
-0.07%
1.87%
0.10%
1.63%
0.85%
0.47%
2.02%
-1.97%
0.93%
3.61%
1.54%
-1.81%
-2.07%
0.66%
0.19%
0.13%
0.89%
-1.05%
0.37%
0.17%
1.32%
1.04%
1.69%
1.23%
3.81%
0.15%
0.55%
-1.92%
0.01%
-0.66%
-2.21%
0.68%
-3.90%
-0.53%
-0.66%
1.39%
-0.54%
-0.04%
-0.36%
1.22%
0.45%
0.80%
-0.03%
2.60%
-0.66%
0.84%
-0.78%
1.16%
-0.11%
-1.29%
0.85%
1.13%
-0.70%
1.77%
1.52%
-1.52%
1.75%
0.91%
0.28%
0.87%
-2.02%
-1.28%
0.34%
-0.23%
-0.39%
-0.42%
0.76%
0.39%
-1.04%
-0.01%
5.58%
-2.60%
0.64%
0.72%
-2.77%
1.34%
0.15%
0.51%
-0.45%
0.04%
4.71%
-0.48%
2.81%
3.91%
-0.10%
0.82%
-0.96%
1.60%
-0.37%
-1.58%
0.98%
-1.18%
-2.35%
-1.14%
-1.32%
3.02%
1.41%
-2.52%
2.34%
-0.21%
-0.07%
0.10%
-1.78%
-3.06%
0.11%
-3.54%
-3.68%
0.93%
-1.68%
0.75%
-0.35%
1.89%
2.13%
0.23%
-1.55%
1.82%
0.88%
-1.27%
1.55%
-0.80%
2.03%
0.25%
-2.42%
2.06%
0.85%
0.08%
-1.15%
-1.08%
-3.65%
4.43%
-1.00%
-1.78%
-1.19%
4.91%
0.08%
2.28%
4.61%
3.13%
-2.50%
3.69%
1.25%
-1.91%
6.60%
-5.17%
-0.12%
-1.76%
1.34%
-4.55%
3.95%
1.68%
1.17%
-3.35%
-1.58%
8.08%
2.39%
-2.36%
3.93%
-1.38%
-2.25%
5.21%
-1.59%
-3.49%
5.73%
-0.30%
-6.43%
1.84%
5.98%
0.23%
-3.77%
5.29%
-2.84%
6.16%
-0.78%
-6.05%
-3.38%
1.71%
0.37%
-4.50%
1.16%
1.15%
-1.65%
3.87%
-2.53%
0.05%
-0.93%
3.50%
-3.04%
-0.80%
2.62%
2.06%
-2.66%
-0.16%
3.11%
9.38%
1.53%
-3.16%
1.26%
6.66%
-2.01%
6.95%
3.66%
-3.90%
0.32%
0.00%
4.15%
-10.53%
-3.99%
-3.12%
-4.08%
0.34%
-4.78%
-0.25%
-1.06%
-2.17%
7.04%
0.71%
1.89%
2.86%
-2.26%
-2.03%
0.68%
-1.42%
-0.19%
-2.22%
0.49%
-1.19%
1.08%
3.83%
-0.38%
1.65%
-2.01%
-0.69%
-4.68%
5.60%
4.66%
-3.11%
5.56%
3.39%
-8.58%
1.08%
4.99%
-0.38%
7.20%
-3.66%
-6.67%
-5.60%
3.56%
-2.73%
-0.37%
5.20%
-3.79%
3.46%
-2.82%
3.82%
-8.75%
-5.58%
13.95%
-5.17%
2.03%
7.02%
1.44%
7.25%
-2.90%
-0.70%
-0.39%
-4.32%
-2.52%
-0.40%
-1.60%
6.67%
-13.64%
-2.14%
13.21%
4.31%
-5.28%
2.89%
-7.64%
-2.57%
-1.30%
-6.07%
-0.13%
6.21%
-6.83%
-3.96%
-1.64%
-1.82%
2.64%
-6.31%
3.99%
4.38%
-3.41%
-4.37%
-3.17%
0.99%
2.77%
2.30%
-3.72%
-2.31%
1.79%
-3.49%
-2.59%
-1.20%
0.33%
1.61%
1.51%
0.03%
-1.04%
-0.39%
-0.25%
1.13%
-1.60%
-1.12%
0.01%
2.50%
1.55%
-2.66%
3.02%
4.46%
-2.77%
-2.88%
1.52%
1.07%
-1.82%
-6.87%
3.26%
7.68%
-1.96%
2.68%
-4.33%
-1.08%
2.99%
-2.04%
-2.21%
3.92%
5.57%
-5.73%
-2.64%
-3.50%
1.82%
-4.03%
4.55%
-3.14%
-1.70%
-2.44%
0.12%
-1.56%
4.42%
-3.61%
-0.73%
1.97%
-3.00%
-0.83%
0.49%
-0.96%
1.68%
2.13%
2.48%
2.34%
-3.20%
-2.23%
-1.81%
-4.12%
2.06%
-2.38%
1.73%
-0.34%
1.30%
4.06%
4.04%
3.13%
-1.24%
-4.38%
-2.28%
-0.70%
1.15%
0.15%
0.02%
-0.18%
0.59%
-1.16%
-5.09%
-1.36%
1.11%
2.90%
2.79%
-3.10%
2.34%
3.18%
6.94%
0.71%
3.87%
3.17%
-0.28%
-0.97%
2.86%
2.92%
1.36%
2.78%
-2.02%
-0.65%
0.00%
0.49%
-3.38%
4.69%
0.87%
-1.56%
5.10%
1.15%
-1.20%
-0.64%
-0.24%
-1.64%
1.12%
5.89%
-7.18%
13.89%
Close Volume Adj Close RENDIMIENTO Date Open
214.73 4033200 214.73 1.04% 9/2/2014 213.41
212.52 2314100 212.52 0.72% 8/25/2014 217.2
211.01 2676500 210.61 0.14% 8/18/2014 211.49
210.71 2525900 210.31 -1.92% 8/11/2014 211.04
214.83 2689900 214.42 6.03% 8/4/2014 212.85
202.61 4756600 201.84 -6.14% 7/28/2014 214.42
215.86 3315200 215.04 -4.46% 7/21/2014 219.53
225.94 3228200 225.08 4.88% 7/14/2014 218.75
215.43 3879300 214.23 -3.26% 7/7/2014 216.43
222.68 3429600 221.44 9.45% 6/30/2014 208.66
203.46 2620100 202.33 3.45% 6/23/2014 209
196.67 3202200 195.18 2.91% 6/16/2014 210.88
191.1 3680200 189.65 9.56% 6/9/2014 213.49
174.42 4338300 173.1 -1.46% 6/2/2014 215.37
177.01 4842100 175.34 -3.14% 5/27/2014 212.99
182.75 3267600 181.03 2.59% 5/19/2014 209.38
178.14 3676300 176.46 5.75% 5/12/2014 211.08
168.46 2497500 166.57 -0.81% 5/5/2014 203.75
169.84 3397800 167.93 7.06% 4/28/2014 199.5
158.64 3369700 156.86 0.46% 4/21/2014 208.98
157.91 3025100 155.81 4.18% 4/14/2014 199.8
151.58 2862400 149.56 1.25% 4/7/2014 206.78
149.71 3137000 147.72 7.89% 3/31/2014 212.79
138.76 2886800 136.6 3.34% 3/24/2014 225.39
134.28 3451100 132.19 4.70% 3/17/2014 221.99
128.25 2522200 126.25 -0.64% 3/10/2014 225.51
129.07 3615700 126.84 4.40% 3/3/2014 223.24
123.63 3704100 121.5 7.32% 2/24/2014 223.73
115.2 4799700 113.21 -6.33% 2/18/2014 226.48
122.98 3250400 120.63 4.22% 2/10/2014 221.89
118 2993900 115.74 1.40% 2/3/2014 216.51
116.37 4685900 114.15 15.63% 1/27/2014 222.07
100.64 3982800 98.53 -0.88% 1/21/2014 234.39
101.53 3833600 99.4 4.70% 1/13/2014 222.02
96.97 4264200 94.94 3.98% 1/6/2014 221.18
93.26 5201100 91.09 8.80% 12/30/2013 220.59
85.72 5952000 83.73 -2.46% 12/23/2013 216.99
87.88 7259600 85.84 2.74% 12/16/2013 208.04
85.54 5868500 83.41 1.52% 12/9/2013 201.78
84.26 10296700 82.16 3.95% 12/2/2013 204.1
81.06 4938100 79.04 3.76% 11/25/2013 202.52
78.12 4145000 76.03 6.11% 11/18/2013 202
73.62 5944400 71.65 0.78% 11/11/2013 198.64
73.05 6344600 71.1 4.58% 11/4/2013 199.68
69.85 7283000 67.84 -0.75% 10/28/2013 203.57
70.38 10136800 68.36 -4.70% 10/21/2013 201.05
73.85 3995500 71.73 -5.51% 10/14/2013 190.37
78.16 5148700 75.76 5.25% 10/7/2013 187.95
74.26 7845600 71.98 7.65% 9/30/2013 190.8
68.98 5962100 66.87 -5.96% 9/23/2013 197.96
73.35 5983000 70.98 3.67% 9/16/2013 190.96
70.75 9247600 68.47 -2.36% 9/9/2013 177.28
72.46 16817600 70.12 -19.69% 9/3/2013 176.03
90.23 4232000 87.19 -0.88% 8/26/2013 179.46
91.03 5261200 87.96 6.74% 8/19/2013 172.33
85.28 5402400 82.41 3.96% 8/12/2013 179.4
82.03 4846700 79.15 -6.21% 8/5/2013 184
87.46 9459700 84.39 7.98% 7/29/2013 192.86
81 4704000 78.15 6.92% 7/22/2013 190.21
75.76 7554400 72.98 9.62% 7/15/2013 191.5
69.11 5079400 66.58 -2.80% 7/8/2013 191.6
71.1 4731300 68.49 8.62% 7/1/2013 183.9
65.46 7364000 62.96 5.14% 6/24/2013 178.11
62.26 9334800 59.89 -8.05% 6/17/2013 182.32
67.71 10336000 65.13 4.23% 6/10/2013 180.54
64.96 11826800 62.38 16.83% 6/3/2013 178.75
55.6 11082200 53.39 -1.96% 5/28/2013 182.44
56.71 10431300 54.46 14.91% 5/20/2013 183.91
49.35 8409500 47.3 -5.91% 5/13/2013 178.58
52.45 6596100 50.27 -0.21% 5/6/2013 179.34
52.56 10237000 50.38 -5.04% 4/29/2013 167.73
55.35 13592600 52.95 -9.84% 4/22/2013 163.57
61.39 12595100 58.72 -19.12% 4/15/2013 164.62
75.9 7779600 72.6 3.89% 4/8/2013 165.64
73.06 16835100 69.79 -10.15% 4/1/2013 169.75
81.31 12751500 77.67 -5.85% 3/25/2013 160.75
86.36 19353900 82.49 3.49% 3/18/2013 157.28
83.45 17418900 79.71 33.82% 3/11/2013 161.37
62.36 40501800 59.57 3/4/2013 157.76
2/25/2013 159.2
2/19/2013 158.01
2/11/2013 157.58
2/4/2013 157.77
1/28/2013 160.28
1/22/2013 158.68
1/14/2013 161.28
1/7/2013 156.94
12/31/2012 148.35
12/24/2012 150.23
12/17/2012 146.97
12/10/2012 148.75
12/3/2012 150
11/26/2012 147.61
11/19/2012 144
11/12/2012 142.02
11/5/2012 142.75
10/31/2012 137.6
10/22/2012 139.81
10/15/2012 139.36
10/8/2012 139
10/1/2012 134.87
9/24/2012 134.11
9/17/2012 134.46
9/10/2012 128.42
9/4/2012 128.36
8/27/2012 127.29
8/20/2012 128.61
8/13/2012 128.64
8/6/2012 131
7/30/2012 128.85
7/23/2012 124.05
7/16/2012 128.2
7/9/2012 123.15
7/2/2012 124.26
6/25/2012 122.86
6/18/2012 118.01
6/11/2012 117.27
6/4/2012 112.03
5/29/2012 120.15
5/21/2012 113.27
5/14/2012 116.83
5/7/2012 116.96
4/30/2012 124.11
4/23/2012 120.25
4/16/2012 123.04
4/9/2012 119.66
4/2/2012 118
3/26/2012 119.36
3/19/2012 116.44
3/12/2012 117.02
3/5/2012 116.16
2/27/2012 117.07
2/21/2012 115.26
2/13/2012 114.25
2/6/2012 106.94
1/30/2012 100.14
1/23/2012 100.75
1/17/2012 101.3
1/9/2012 101.01
1/3/2012 103.4
12/27/2011 102.49
12/19/2011 97.51
12/12/2011 96.64
12/5/2011 98.28
11/28/2011 91.67
11/21/2011 89.66
11/14/2011 94.61
11/7/2011 92.8
10/31/2011 94.28
10/24/2011 93.29
10/17/2011 93.13
10/10/2011 87.79
10/3/2011 84.97
9/26/2011 90.99
9/19/2011 89.47
9/12/2011 85.72
9/6/2011 83.25
8/29/2011 86.98
8/22/2011 81.23
8/15/2011 85.11
8/8/2011 80.18
8/1/2011 87
7/25/2011 88.64
7/18/2011 88.32
7/11/2011 88.61
7/5/2011 86.96
6/27/2011 73.79
6/20/2011 74.28
6/13/2011 74.85
6/6/2011 79
5/31/2011 80.02
5/23/2011 77.09
5/16/2011 79.15
5/9/2011 79.13
5/2/2011 78.46
4/25/2011 77.77
4/18/2011 75.58
4/11/2011 76.8
4/4/2011 74.19
3/28/2011 72.39
3/21/2011 71.84
3/14/2011 71.9
3/7/2011 74.6
2/28/2011 74.86
2/22/2011 74.34
2/14/2011 74.99
2/7/2011 72.98
1/31/2011 69.9
1/24/2011 70.23
1/18/2011 71.27
1/10/2011 72.7
1/3/2011 70.4
12/27/2010 68.68
12/20/2010 67.5
12/13/2010 80.3
12/6/2010 77.3
11/29/2010 75.23
11/22/2010 76.67
11/15/2010 77.52
11/8/2010 79.4
11/1/2010 78.58
10/25/2010 80.01
10/18/2010 77.51
10/11/2010 73.85
10/4/2010 73.26
9/27/2010 72.77
9/20/2010 68.5
9/13/2010 68
9/7/2010 71.87
8/30/2010 70.97
8/23/2010 70.55
8/16/2010 72.08
8/9/2010 73.12
8/2/2010 70.98
7/26/2010 75.69
7/19/2010 72.21
7/12/2010 75.99
7/6/2010 73.83
6/28/2010 76.99
6/21/2010 77.96
6/14/2010 76.95
6/7/2010 72
6/1/2010 72.49
5/24/2010 75.44
5/17/2010 78.77
5/10/2010 86.25
5/3/2010 90.55
4/26/2010 97.03
4/19/2010 93.2
4/12/2010 93.05
4/5/2010 93.05
3/29/2010 90.57
3/22/2010 88.39
3/15/2010 92.87
3/8/2010 88.45
3/1/2010 85.5
2/22/2010 87.05
2/16/2010 85.23
2/8/2010 82.9
2/1/2010 82.29
1/25/2010 83.4
1/19/2010 86.17
1/11/2010 87.51
1/4/2010 88
12/28/2009 86.43
12/21/2009 88.96
12/14/2009 84.96
12/7/2009 80.26
11/30/2009 80.33
11/23/2009 80.78
11/16/2009 80.1
11/9/2009 79.86
11/2/2009 76.09
10/26/2009 74.97
10/19/2009 74.27
10/12/2009 74.33
10/5/2009 67.87
9/28/2009 71.1
9/21/2009 73.07
9/14/2009 71.51
9/8/2009 70.7
8/31/2009 69.7
8/24/2009 69.25
8/17/2009 66.84
8/10/2009 69.04
8/3/2009 66.19
7/27/2009 67.25
7/20/2009 64.36
7/13/2009 60.11
7/6/2009 60.07
6/29/2009 63.89
6/22/2009 60.74
6/15/2009 63.98
6/8/2009 68.66
6/1/2009 68.5
5/26/2009 65.79
5/18/2009 65.32
5/11/2009 66.8
5/4/2009 66.08
4/27/2009 58.78
4/20/2009 57
4/13/2009 58.16
4/6/2009 58.7
3/30/2009 53.3
3/23/2009 53.87
3/16/2009 52.98
3/9/2009 49.67
3/2/2009 55.93
2/23/2009 56.04
2/17/2009 54.69
2/9/2009 55.52
2/2/2009 48.26
1/26/2009 44.3
1/20/2009 46.05
1/12/2009 55.29
1/5/2009 53
12/29/2008 53.05
12/22/2008 54.86
12/15/2008 52.81
12/8/2008 54.4
12/1/2008 51
11/24/2008 47.61
11/17/2008 53.11
11/10/2008 55.3
11/3/2008 55.92
10/27/2008 47.01
10/20/2008 53.31
10/13/2008 54.99
10/6/2008 53.42
9/29/2008 60.3
9/22/2008 68.92
9/15/2008 68.66
9/8/2008 73.51
9/2/2008 76.83
8/25/2008 73.52
8/18/2008 75.62
8/11/2008 72.44
8/4/2008 71.76
7/28/2008 72.41
7/21/2008 73.91
7/14/2008 76.09
7/7/2008 78.5
6/30/2008 82.01
6/23/2008 83.85
6/16/2008 81.48
6/9/2008 84
6/2/2008 86.21
5/27/2008 76.92
5/19/2008 82.27
5/12/2008 83.65
5/5/2008 82.85
4/28/2008 76.5
4/21/2008 69.48
4/14/2008 66.7
4/7/2008 65.1
3/31/2008 62.6
3/24/2008 67.24
3/19/2008 59.5
High Low Close Volume Adj Close RENDIMIENTO
214.97 212.71 214.73 2016600 214.73 1.04%
218 212.1 212.52 2272800 212.52 -1.65%
216.97 211.27 216.09 1827500 216.09 2.81%
213.32 209.45 210.19 1902700 210.19 -0.13%
213.17 208.21 210.46 2279200 210.06 -0.64%
215.71 209.78 211.81 2968700 211.41 -1.38%
223.85 211.34 214.77 3076700 214.36 -2.47%
224.75 217.65 220.2 2717200 219.78 1.47%
217.55 212.68 217 1908600 216.59 0.23%
217 208.5 216.51 2018400 216.1 3.45%
210.59 207.31 209.28 2882000 208.88 -0.10%
212.16 208.02 209.49 2881800 209.09 -0.85%
214.78 210.85 211.29 1620600 210.89 -0.80%
215.69 209.45 213 2228200 212.59 -0.85%
215.95 212.82 214.83 1768500 214.42 1.30%
212.27 207.4 212.07 2643100 211.67 1.08%
212.69 206.42 209.81 2383600 209.41 -0.47%
212.1 203 210.81 3290300 210.01 3.13%
207.31 199.01 204.42 3717500 203.65 2.76%
210.58 198.56 198.93 4022900 198.18 -4.34%
211.54 198.01 207.95 4333500 207.16 5.76%
209.07 194.84 196.63 6567700 195.89 -5.33%
218.16 205.75 207.7 3436700 206.91 -2.07%
226.23 210.52 212.09 3300000 211.29 -5.05%
232.67 219.7 223.37 3748800 222.52 1.18%
228.39 218.56 220.77 2674800 219.93 -2.12%
226.07 219.59 225.56 3036300 224.71 -0.17%
228.43 220.7 225.94 2733600 225.08 1.16%
228.48 222.59 223.36 2543400 222.51 -1.17%
226.24 219.99 226 3030900 225.14 1.90%
222 211.38 221.78 3767700 220.54 2.95%
226 215.11 215.43 4931000 214.23 -2.63%
235.5 221.25 221.25 3544500 220.02 -4.71%
232.26 218.33 232.18 4377600 230.89 5.00%
224.52 219.59 221.13 2002900 219.9 -0.01%
222.72 219.5 221.16 1928200 219.93 0.68%
221.4 216.55 219.67 1458900 218.44 1.71%
218.2 207.29 215.97 4411300 214.77 4.15%
208 199.43 207.36 4889300 206.2 2.72%
206.49 199.93 201.87 2995000 200.74 -0.78%
205.07 201.31 203.46 1754100 202.33 0.66%
202.71 196.82 202.12 3098400 200.99 0.06%
202.54 196.5 202 2444200 200.87 1.87%
200.36 195 198.29 2666000 196.79 -0.44%
205.25 194.26 199.16 3233400 197.65 -1.92%
203.9 197.18 203.06 2555200 201.52 1.30%
200.99 190.02 200.45 2843200 198.93 4.29%
192.2 180.11 192.2 3202600 190.74 0.90%
193.61 187.74 190.48 2833500 189.04 -1.33%
200.86 190.68 193.05 3101300 191.59 -2.91%
198.83 188.56 198.83 5246500 197.32 5.20%
189.3 177.28 189 3596500 187.57 6.98%
178.4 175.05 176.67 2275400 175.33 1.29%
179.46 172.57 174.42 3075700 173.1 -2.61%
181.5 172.21 179.1 3872000 177.74 3.45%
181.49 172.36 173.13 3513400 171.82 -3.72%
185.14 179.56 179.81 3333900 178.12 -2.28%
194.9 170.99 184 10287300 182.27 -4.76%
196 185.66 193.2 3213300 191.38 1.73%
191.99 188.14 189.92 2407400 188.13 -0.42%
192.77 185.81 190.72 4022900 188.93 -0.04%
190.86 183.63 190.79 2087100 188.99 4.40%
185 175.68 182.75 3120000 181.03 1.81%
185.23 178.46 179.5 3401800 177.81 -0.79%
183.14 178.71 180.93 2440900 179.23 0.55%
181.75 176.4 179.94 3475000 178.25 1.01%
182.54 178.07 178.14 2473100 176.46 -1.28%
184.9 176.9 180.45 4169500 178.75 -2.23%
184.58 178.13 184.57 3267000 182.83 3.26%
180.77 177.22 178.75 3237400 176.74 -0.44%
180.84 163.6 179.54 4040600 177.52 7.36%
170.48 162.49 167.23 1731200 165.35 1.99%
164.88 161.27 163.96 2952000 162.12 -1.08%
167.9 164.01 165.75 1739600 163.89 0.36%
170.99 163.59 165.16 2815400 163.31 -2.76%
170.96 160.5 169.84 3901800 167.93 6.09%
160.16 155.68 160.09 4127900 158.29 0.97%
161.6 158.53 158.55 2927800 156.77 -1.32%
161.78 157.55 160.67 2130600 158.87 1.64%
160.35 155.89 158.08 2764700 156.31 -0.85%
159.58 154.79 159.43 3428600 157.64 0.91%
158.17 154.14 157.99 3270000 156.22 0.12%
160.88 156.56 157.8 3489500 155.7 -0.48%
160.58 154.75 158.56 3666400 156.45 -0.80%
160.17 157.78 159.84 1720100 157.71 0.99%
161.81 156.5 158.27 2134200 156.16 -1.79%
162.77 156.8 161.16 3274300 159.02 2.80%
158.08 148.35 156.77 3375400 154.68 5.46%
151.62 147.9 148.65 1864800 146.67 -1.41%
152.51 146.9 150.77 2960300 148.76 2.69%
150.33 146.25 146.82 3236100 144.87 -1.16%
150.72 146.1 148.55 2474500 146.57 -0.77%
149.93 145.89 149.71 2779200 147.72 1.07%
148.12 143.66 148.12 2231600 146.15 3.79%
144.79 138.53 142.71 3152500 140.81 -0.15%
144.84 140.28 142.93 2765800 140.7 -0.33%
146.41 137.4 143.4 4506600 141.16 3.68%
140.05 135.93 138.31 3060400 136.15 -1.19%
143.1 138.6 139.97 2476000 137.79 0.61%
139.99 136.32 139.12 2350200 136.95 -0.81%
141.59 134.87 140.26 2810800 138.07 4.45%
135.4 132.38 134.28 2721500 132.19 -0.53%
135.95 132.53 135 3891100 132.9 0.56%
136.65 128.42 134.25 3560700 132.16 3.50%
129.96 126.95 129.71 3086700 127.69 1.14%
128.37 126.18 128.25 2381200 126.25 1.26%
129.25 125.81 126.66 2139800 124.69 -1.58%
130.3 127.4 128.69 2081200 126.68 -0.31%
132.58 127.75 129.09 2527900 126.86 -1.44%
132.35 126.19 130.98 2863600 128.72 1.42%
129.5 121.28 129.14 3758700 126.91 2.70%
131 123.65 125.75 3946300 123.58 1.34%
124.75 119.1 124.09 3735600 121.95 -0.95%
127.47 124 125.28 2771000 123.12 1.33%
124.12 119.57 123.63 3525300 121.5 -1.06%
124.95 117.46 124.95 4209100 122.79 5.53%
118.5 114.26 118.4 3096800 116.36 1.56%
118 112.02 116.58 2997000 114.57 3.86%
120.95 111.94 112.25 4750400 110.31 -5.96%
121 112.66 119.37 3647700 117.31 5.97%
118.36 112.5 112.64 4496200 110.7 -4.48%
119.49 116.15 117.92 3367700 115.67 0.11%
125.35 115.31 117.79 6158000 115.54 -4.64%
124.21 116.48 123.52 2991100 121.16 2.07%
123.05 120.04 121.01 2674000 118.7 -1.75%
123.68 116.59 123.16 3840300 120.81 1.78%
121.15 117.1 121.01 3198300 118.7 2.55%
120.7 117.25 118 2835500 115.74 -0.66%
119.72 116 118.78 2722600 116.51 1.80%
117.89 115.68 116.68 3239500 114.45 -0.42%
118.39 113.54 117.17 2606300 114.93 0.87%
119.36 115.6 116.16 3317700 113.94 -1.17%
117.77 113.3 117.54 2949100 115.29 2.20%
117.15 112.09 115.01 4661200 112.81 0.97%
114.9 106.06 113.9 5531300 111.51 6.42%
107.82 99.5 107.03 4568300 104.78 5.92%
102.15 98.8 101.05 3434800 98.93 0.47%
104.2 99.8 100.58 3960700 98.47 -0.16%
101.79 98.33 100.74 4453100 98.63 0.03%
103.4 99.66 100.71 3658500 98.6 -0.81%
103.45 100.6 101.53 2244500 99.4 -0.93%
102.5 97.51 102.48 4374100 100.33 5.17%
97.75 95.05 97.44 4246800 95.4 0.26%
98.29 95.05 97.19 3656700 95.15 -0.01%
98.6 91.13 97.2 4139000 95.16 9.19%
92.19 88.78 89.02 3582000 87.15 -1.97%
95.82 90.43 90.81 3385900 88.9 -4.57%
95.65 91.52 95.16 3687000 92.95 2.72%
95.87 90 92.64 5246900 90.49 -2.59%
95.75 89.6 95.1 6028800 92.89 1.79%
94.5 89.88 93.43 4084000 91.26 -0.52%
94.65 87.4 93.92 3950400 91.74 8.89%
88 81.71 86.25 5998800 84.25 0.62%
91.7 85.25 85.72 4487800 83.73 -4.84%
94.75 86.19 90.08 7171800 87.99 -0.85%
91.52 85.49 90.85 6748900 88.74 5.21%
89.1 83.25 86.35 4827500 84.34 0.94%
88.96 85.1 85.55 4794600 83.56 -0.35%
86.93 79.25 85.85 5717000 83.86 7.85%
86.37 79.33 79.6 6097400 77.75 -5.05%
85.79 76.11 83.83 10480900 81.74 0.50%
87.75 80.88 83.41 6930100 81.33 -2.49%
90.23 83.6 85.54 4204400 83.41 -4.45%
90.38 87.71 89.52 3734000 87.29 0.87%
89.96 87.59 88.75 4811000 86.54 -1.09%
90.83 86.34 89.73 8502900 87.49 2.00%
88.93 73.11 87.97 17895400 85.78 19.90%
75.97 73.33 73.37 6283500 71.54 -1.42%
76.27 74.2 74.43 6026500 72.57 -0.35%
80.13 74.37 74.69 9385400 72.83 -5.61%
81.11 78.96 79.13 4464200 77.16 -0.84%
79.84 76.6 79.8 4377200 77.81 2.01%
81.3 78.23 78.23 4657900 76.28 -2.10%
80.7 78.95 79.91 5150900 77.77 0.63%
80.17 78.2 79.41 5026400 77.29 1.65%
79 77.3 78.12 2680100 76.03 0.45%
77.98 75.16 77.77 3463800 75.69 1.70%
77.99 76.06 76.47 4832000 74.42 -0.33%
77.72 74.04 76.72 4889800 74.67 3.37%
75.34 71.75 74.22 7111500 72.23 2.95%
72.91 71.2 72.09 4888300 70.16 0.94%
72.73 70.45 71.42 5063300 69.51 -1.50%
75.22 71.22 72.51 5794400 70.57 -2.92%
75.94 72.51 74.69 5665100 72.69 0.01%
75.4 72.63 74.68 6549100 72.68 -1.52%
77.08 74.5 75.83 5722900 73.8 1.20%
75.15 72.9 74.93 4916100 72.93 2.78%
73 69.35 72.9 6975500 70.81 4.95%
72.38 69.42 69.46 5775300 67.47 -0.98%
71.54 67.51 70.15 10521400 68.14 -1.36%
73.28 70.74 71.12 5530800 69.08 -2.52%
73.55 70.19 72.96 6948400 70.86 3.67%
71.8 68.65 70.38 4264300 68.36 2.40%
68.93 67 68.73 9221600 66.76 2.74%
81.75 66.5 66.9 24084900 64.98 -16.58%
80.24 76.81 80.2 4831400 77.9 3.68%
77.54 72.92 77.35 5494900 75.13 2.48%
76.98 74.51 75.48 3517800 73.31 -2.04%
77.86 74.26 77.05 3803100 74.84 0.14%
79.83 76.91 76.94 2873100 74.58 -3.58%
80.47 76.7 79.8 4357500 77.35 2.10%
80.71 75.32 78.16 6006800 75.76 -1.43%
80.88 76.75 79.29 5164200 76.86 2.18%
77.9 73.56 77.6 4489800 75.22 4.86%
75.5 72.58 74 3914300 71.73 0.93%
74.97 71.9 73.32 5922900 71.07 1.31%
72.37 68.07 72.37 6426300 70.15 5.67%
69.5 64.9 68.49 10750100 66.39 0.59%
72.98 66.07 68.09 8992900 66 -6.08%
73.14 68.01 72.5 4267800 70.28 1.95%
72.14 69 71.11 4864400 68.93 1.44%
73.77 69.58 70.1 4312300 67.95 -2.94%
75.73 72.15 72.22 6101900 70.01 0.11%
73.52 70.86 72.14 7933000 69.81 -1.65%
77.27 71.35 73.35 7400100 70.98 -2.96%
75.97 70.5 75.59 4359300 73.15 5.79%
77.8 71.27 71.45 5206400 69.14 -7.66%
77.6 71.79 77.38 5206900 74.88 5.74%
77.29 70.11 73.18 6712600 70.82 -4.54%
83.79 75.42 76.66 12053700 74.19 -0.49%
79.25 73.7 77.04 7784500 74.55 1.26%
77.49 71.09 76.08 8163100 73.63 5.48%
73.6 70.02 72.13 8997100 69.8 -0.46%
76.2 71.77 72.46 9833900 70.12 -2.35%
79.24 68.29 74.2 29636400 71.81 -3.96%
87.98 75.92 77.26 16057300 74.77 -6.11%
91.27 75.91 82.29 10413700 79.52 -8.80%
97.19 90.02 90.23 5550300 87.19 -6.58%
96.82 92.08 96.59 3009900 93.33 2.92%
95.26 92.16 93.85 3874700 90.69 1.44%
93.33 90.5 92.52 3213200 89.4 -0.03%
92.58 90.14 92.55 3589600 89.43 2.55%
91.78 88.18 90.25 3984600 87.21 1.59%
93.15 88.69 88.84 4878800 85.85 -4.73%
93.63 88.09 93.25 9007700 90.11 5.36%
88.56 85.28 88.51 3706700 85.53 3.79%
87.76 83.74 85.28 3676400 82.41 -1.76%
87.45 85.2 86.81 3750200 83.88 2.39%
85.21 82.56 84.78 4833300 81.92 2.69%
86.18 80.54 82.56 8395500 79.66 0.65%
84.98 80.61 82.03 4063600 79.15 -0.85%
88.41 81.64 82.73 5370500 79.82 -3.96%
87.94 85.85 86.14 3942800 83.11 -0.99%
88.77 85.55 87 5100800 83.94 -0.53%
88.28 86.09 87.46 3573500 84.39 1.36%
89.07 85.65 86.29 6462600 83.26 -3.01%
89.69 83.49 88.97 25904500 85.84 9.38%
82.76 79.5 81.34 3144400 78.48 1.33%
83.4 78.71 80.27 4697800 77.45 -0.07%
81.9 79.6 80.33 3150400 77.51 0.41%
81.55 78.23 80 4965300 77.19 0.00%
81.97 78.75 80 4365400 77.19 0.41%
79.9 75.8 79.67 5394500 76.75 5.16%
78.2 72.46 75.76 11088100 72.98 2.21%
76.99 73.19 74.12 4730900 71.4 -0.23%
75.84 73.23 74.29 5361700 71.57 1.85%
73.29 67.4 72.94 7511600 70.27 7.60%
72.14 66.54 67.79 7718100 65.31 -4.06%
74.99 69.23 70.66 5369500 68.07 -4.24%
74.86 71.5 73.79 3724900 71.09 2.07%
72.5 70.16 72.29 3812700 69.64 2.74%
72 69.43 70.36 4205200 67.78 -0.20%
70.5 67.76 70.5 4557100 67.92 2.17%
69.05 66.04 69 4594900 66.47 1.77%
69.49 67.5 67.8 3309100 65.32 -1.98%
69.69 65.9 69.17 5258400 66.53 5.67%
69.68 65.35 65.46 7487200 62.96 -2.72%
67.84 64.3 67.29 5394100 64.72 4.98%
65 59.1 64.1 7429200 61.66 7.08%
61.33 58 59.86 8054700 57.58 -0.37%
63.93 60.08 60.08 7476000 57.79 -5.86%
63.82 60.27 63.82 5679500 61.39 3.99%
65.88 60.63 61.37 7252700 59.03 -4.65%
70.6 64.31 64.36 10055900 61.91 -7.10%
71.24 65.5 69.28 12025800 66.64 2.32%
68.14 65.25 67.71 6256000 65.13 2.98%
67.5 64.26 65.75 10820200 63.24 1.05%
67.95 63.51 65.07 8372600 62.59 -4.91%
68.56 64.72 68.43 12505800 65.72 5.26%
68 58.1 65.01 14669700 62.43 7.67%
60.75 54.25 60.38 9529000 57.98 4.10%
61.4 57.25 58 8872600 55.7 -1.34%
60.04 56.41 58.79 8853200 56.46 -2.15%
60.16 53.01 60.08 11763900 57.7 10.75%
56.31 51.28 54.25 11949500 52.1 3.27%
56.7 51.33 52.53 8986000 50.45 0.92%
55.35 48.74 52.05 10058100 49.99 3.71%
56.97 49.21 50.19 11093800 48.2 -11.50%
57.9 53.61 56.71 9654600 54.46 1.89%
57.9 53.67 55.66 9370000 53.45 -0.52%
57.95 53.1 55.95 8461400 53.73 0.97%
56 47.54 55.41 11665000 53.11 12.28%
49.35 42.52 49.35 6947300 47.3 11.35%
46.41 41.78 44.32 10300800 42.48 -6.52%
56.15 45.21 47.41 9827500 45.44 -14.76%
57.98 53 55.62 6446700 53.31 4.08%
53.71 50.27 53.44 3779200 51.22 0.36%
55.24 51.93 53.25 2360000 51.04 -3.13%
56.23 51.77 54.97 7161000 52.69 3.81%
57.67 50.5 52.95 8521800 50.75 -0.43%
53.47 47.53 53.18 8270000 50.97 1.18%
52.74 45.78 52.56 8005800 50.38 13.32%
55.84 43.54 46.38 11574700 44.45 -14.49%
57 49.89 54.24 8889900 51.99 1.38%
60.45 50.74 53.5 11501000 51.18 -3.34%
56.16 46.44 55.35 13580900 52.95 15.36%
53.82 43.74 47.98 9698600 45.9 -8.12%
62.11 48.04 52.22 13521800 49.95 0.42%
56.44 47 52 17674800 49.74 -8.52%
62.1 55.89 56.84 11889200 54.37 -8.38%
68.99 60.8 62.04 9483400 59.35 -10.82%
71.16 58.38 69.57 17149900 66.55 -2.90%
74.29 66.63 71.65 11293000 68.54 -0.15%
77.5 69.25 71.76 8974100 68.64 -5.45%
76 72.85 75.9 5095800 72.6 2.44%
76.25 73.19 74.09 5078700 70.87 -2.24%
76.53 71.95 75.79 8539500 72.5 4.39%
74.23 69.11 72.6 9908300 69.35 1.21%
78.9 70.25 71.73 18571600 68.52 -0.32%
75 67.9 71.96 12180200 68.74 -1.96%
76.18 66.51 73.4 16664900 70.11 -1.54%
79.94 72.25 74.55 16926000 71.21 -4.51%
82.84 77.25 78.07 9797800 74.57 -5.48%
84.42 78.02 82.6 19166400 78.9 -1.16%
84.98 81.1 83.57 9042800 79.83 2.50%
84.95 77.6 81.53 10678900 77.88 -2.53%
88.1 83.55 83.65 9737900 79.9 -3.14%
87.56 74.36 86.36 18025100 82.49 13.11%
84.74 75.12 76.35 12774300 72.93 -7.31%
84.48 78.1 82.37 16143800 78.68 -0.59%
89.84 80.82 82.86 21695100 79.15 0.13%
87.64 71 82.75 36520600 79.04 10.19%
76.08 68.85 75.1 14153600 71.74 8.84%
70.45 64 69 10201300 65.91 4.37%
68.72 64.02 66.11 8967200 63.15 2.53%
66.29 60.31 64.48 13183300 61.59 2.74%
67.7 59 62.76 17213700 59.95 -2.47%
69 55 64.35 113433900 61.47 #DIV/0!
Date Open High Low Close Volume Adj Close RENDIMIENTO
8/29/2014 1998.45 2003.38 1994.65 2003.37 2259130000 2003.37 0.33%
8/28/2014 1997.42 1998.55 1990.52 1996.74 2282400000 1996.74 -0.17%
8/27/2014 2000.54 2002.14 1996.2 2000.12 2344350000 2000.12 0.00%
8/26/2014 1998.59 2005.04 1998.59 2000.02 2451950000 2000.02 0.11%
8/25/2014 1991.74 2001.95 1991.74 1997.92 2233880000 1997.92 0.48%
8/22/2014 1992.6 1993.54 1984.76 1988.4 2301860000 1988.4 -0.20%
8/21/2014 1986.82 1994.76 1986.82 1992.37 2638920000 1992.37 0.29%
8/20/2014 1980.46 1988.57 1977.68 1986.51 2579380000 1986.51 0.25%
8/19/2014 1972.73 1982.57 1972.73 1981.6 2656430000 1981.6 0.50%
8/18/2014 1958.36 1971.99 1958.36 1971.74 2638160000 1971.74 0.85%
8/15/2014 1958.87 1964.04 1941.5 1955.06 3023380000 1955.06 -0.01%
8/14/2014 1947.41 1955.23 1947.41 1955.18 2609460000 1955.18 0.43%
8/13/2014 1935.6 1948.41 1935.6 1946.72 2718020000 1946.72 0.67%
8/12/2014 1935.73 1939.65 1928.29 1933.75 2611700000 1933.75 -0.16%
8/11/2014 1933.43 1944.9 1933.43 1936.92 2784890000 1936.92 0.28%
8/8/2014 1910.35 1932.38 1909.01 1931.59 2902280000 1931.59 1.15%
8/7/2014 1923.03 1928.89 1904.78 1909.57 3230520000 1909.57 -0.56%
8/6/2014 1917.29 1927.91 1911.45 1920.24 3539150000 1920.24 0.00%
8/5/2014 1936.34 1936.34 1913.77 1920.21 3462520000 1920.21 -0.97%
8/4/2014 1926.62 1942.92 1921.2 1938.99 3072920000 1938.99 0.72%
8/1/2014 1929.8 1937.35 1916.37 1925.15 3789660000 1925.15 -0.29%
7/31/2014 1965.14 1965.14 1930.67 1930.67 4193000000 1930.67 -2.00%
7/30/2014 1973.21 1978.9 1962.42 1970.07 3448250000 1970.07 0.01%
7/29/2014 1980.03 1984.85 1969.95 1969.95 3183300000 1969.95 -0.45%
7/28/2014 1978.25 1981.52 1967.31 1978.91 2803320000 1978.91 0.03%
7/25/2014 1984.6 1984.6 1974.37 1978.34 2638960000 1978.34 -0.48%
7/24/2014 1988.07 1991.39 1985.79 1987.98 3203530000 1987.98 0.05%
7/23/2014 1985.32 1989.23 1982.44 1987.01 2869720000 1987.01 0.18%
7/22/2014 1975.65 1986.24 1975.65 1983.53 2890480000 1983.53 0.50%
7/21/2014 1976.93 1976.93 1965.77 1973.63 2611160000 1973.63 -0.23%
7/18/2014 1961.54 1979.91 1960.82 1978.22 3106060000 1978.22 1.03%
7/17/2014 1979.75 1981.8 1955.59 1958.12 3381680000 1958.12 -1.18%
7/16/2014 1976.35 1983.94 1975.67 1981.57 3390950000 1981.57 0.42%
7/15/2014 1977.36 1982.52 1965.34 1973.28 3328740000 1973.28 -0.19%
7/14/2014 1969.86 1979.85 1969.86 1977.1 2744920000 1977.1 0.48%
7/11/2014 1965.76 1968.67 1959.63 1967.57 2684630000 1967.57 0.15%
7/10/2014 1966.67 1969.84 1952.86 1964.68 3165690000 1964.68 -0.41%
7/9/2014 1965.1 1974.15 1965.1 1972.83 2858800000 1972.83 0.46%
7/8/2014 1976.39 1976.39 1959.46 1963.71 3302430000 1963.71 -0.70%
7/7/2014 1984.22 1984.22 1974.88 1977.65 2681260000 1977.65 -0.39%
7/3/2014 1975.88 1985.59 1975.88 1985.44 1998090000 1985.44 0.55%
7/2/2014 1973.06 1976.67 1972.58 1974.62 2851480000 1974.62 0.07%
7/1/2014 1962.29 1978.58 1962.29 1973.32 3188240000 1973.32 0.67%
6/30/2014 1960.79 1964.24 1958.22 1960.23 3037350000 1960.23 -0.04%
6/27/2014 1956.56 1961.47 1952.18 1960.96 4290590000 1960.96 0.19%
6/26/2014 1959.89 1959.89 1944.69 1957.22 2778840000 1957.22 -0.12%
6/25/2014 1949.27 1960.83 1947.49 1959.53 3106710000 1959.53 0.49%
6/24/2014 1961.97 1968.17 1948.34 1949.98 3089700000 1949.98 -0.64%
6/23/2014 1962.92 1963.74 1958.89 1962.61 2717630000 1962.61 -0.01%
6/20/2014 1960.45 1963.91 1959.17 1962.87 4336240000 1962.87 0.17%
6/19/2014 1957.5 1959.87 1952.26 1959.48 2952150000 1959.48 0.13%
6/18/2014 1942.73 1957.74 1939.29 1956.98 3065220000 1956.98 0.77%
6/17/2014 1937.15 1943.69 1933.55 1941.99 2971260000 1941.99 0.22%
6/16/2014 1934.84 1941.15 1930.91 1937.78 2926130000 1937.78 0.08%
6/13/2014 1930.8 1937.3 1927.69 1936.16 2598230000 1936.16 0.31%
6/12/2014 1943.35 1943.35 1925.78 1930.11 3040480000 1930.11 -0.71%
6/11/2014 1949.37 1949.37 1940.08 1943.89 2710620000 1943.89 -0.35%
6/10/2014 1950.34 1950.86 1944.64 1950.79 2702360000 1950.79 -0.02%
6/9/2014 1948.97 1955.55 1947.16 1951.27 2812180000 1951.27 0.09%
6/6/2014 1942.41 1949.44 1942.41 1949.44 2864300000 1949.44 0.46%
6/5/2014 1928.52 1941.74 1922.93 1940.46 3113270000 1940.46 0.65%
6/4/2014 1923.06 1928.63 1918.6 1927.88 2793920000 1927.88 0.19%
6/3/2014 1923.07 1925.07 1918.79 1924.24 2867180000 1924.24 -0.04%
6/2/2014 1923.87 1925.88 1915.98 1924.97 2509020000 1924.97 0.07%
5/30/2014 1920.33 1924.03 1916.64 1923.57 3263490000 1923.57 0.18%
5/29/2014 1910.6 1920.03 1909.82 1920.03 2709050000 1920.03 0.54%
5/28/2014 1911.77 1914.46 1907.3 1909.78 2976450000 1909.78 -0.11%
5/27/2014 1902.01 1912.28 1902.01 1911.91 2911020000 1911.91 0.60%
5/23/2014 1893.32 1901.26 1893.32 1900.53 2396280000 1900.53 0.42%
5/22/2014 1888.19 1896.33 1885.39 1892.49 2759800000 1892.49 0.24%
5/21/2014 1873.34 1888.8 1873.34 1888.03 2777140000 1888.03 0.81%
5/20/2014 1884.88 1884.88 1868.14 1872.83 3007700000 1872.83 -0.65%
5/19/2014 1876.66 1886 1872.42 1885.08 2664250000 1885.08 0.38%
5/16/2014 1871.19 1878.28 1864.82 1877.86 3173650000 1877.86 0.37%
5/15/2014 1888.16 1888.16 1862.36 1870.85 3552640000 1870.85 -0.94%
5/14/2014 1897.13 1897.13 1885.77 1888.53 2822060000 1888.53 -0.47%
5/13/2014 1896.75 1902.17 1896.06 1897.45 2915680000 1897.45 0.04%
5/12/2014 1880.03 1897.13 1880.03 1896.65 3005740000 1896.65 0.97%
5/9/2014 1875.27 1878.57 1867.02 1878.48 3025020000 1878.48 0.15%
5/8/2014 1877.39 1889.07 1870.05 1875.63 3393420000 1875.63 -0.14%
5/7/2014 1868.53 1878.83 1859.79 1878.21 3632950000 1878.21 0.56%
5/6/2014 1883.69 1883.69 1867.72 1867.72 3327260000 1867.72 -0.90%
5/5/2014 1879.45 1885.51 1866.77 1884.66 2733730000 1884.66 0.19%
5/2/2014 1885.3 1891.33 1878.5 1881.14 3159560000 1881.14 -0.13%
5/1/2014 1884.39 1888.59 1878.04 1883.68 3416740000 1883.68 -0.01%
4/30/2014 1877.1 1885.2 1872.69 1883.95 3779230000 1883.95 0.30%
4/29/2014 1870.78 1880.6 1870.78 1878.33 3647820000 1878.33 0.48%
4/28/2014 1865 1877.01 1850.61 1869.43 4034680000 1869.43 0.32%
4/25/2014 1877.72 1877.72 1859.7 1863.4 3213020000 1863.4 -0.81%
4/24/2014 1881.97 1884.06 1870.24 1878.61 3191830000 1878.61 0.17%
4/23/2014 1879.32 1879.75 1873.91 1875.39 3085720000 1875.39 -0.22%
4/22/2014 1872.57 1884.89 1872.57 1879.55 3215440000 1879.55 0.41%
4/21/2014 1865.79 1871.89 1863.18 1871.89 2642500000 1871.89 0.38%
4/17/2014 1861.73 1869.63 1856.72 1864.85 3341430000 1864.85 0.14%
4/16/2014 1846.01 1862.31 1846.01 1862.31 3155080000 1862.31 1.05%
4/15/2014 1831.45 1844.02 1816.29 1842.98 3736440000 1842.98 0.68%
4/14/2014 1818.18 1834.19 1815.8 1830.61 3111540000 1830.61 0.82%
4/11/2014 1830.65 1835.07 1814.36 1815.69 3743460000 1815.69 -0.95%
4/10/2014 1872.28 1872.53 1830.87 1833.08 3758780000 1833.08 -2.09%
4/9/2014 1852.64 1872.43 1852.38 1872.18 3308650000 1872.18 1.09%
4/8/2014 1845.48 1854.95 1837.49 1851.96 3721450000 1851.96 0.38%
4/7/2014 1863.92 1864.04 1841.48 1845.04 3801540000 1845.04 -1.08%
4/4/2014 1890.25 1897.28 1863.26 1865.09 3583750000 1865.09 -1.25%
4/3/2014 1891.43 1893.8 1882.65 1888.77 3055600000 1888.77 -0.11%
4/2/2014 1886.61 1893.17 1883.79 1890.9 3131660000 1890.9 0.29%
4/1/2014 1873.96 1885.84 1873.96 1885.52 3336190000 1885.52 0.70%
3/31/2014 1859.16 1875.18 1859.16 1872.34 3274300000 1872.34 0.79%
3/28/2014 1850.07 1866.63 1850.07 1857.62 2955520000 1857.62 0.46%
3/27/2014 1852.11 1855.55 1842.11 1849.04 3733430000 1849.04 -0.19%
3/26/2014 1867.09 1875.92 1852.56 1852.56 3480850000 1852.56 -0.70%
3/25/2014 1859.48 1871.87 1855.96 1865.62 3200560000 1865.62 0.44%
3/24/2014 1867.67 1873.34 1849.69 1857.44 3409000000 1857.44 -0.49%
3/21/2014 1874.53 1883.97 1863.46 1866.52 5270710000 1866.52 -0.29%
3/20/2014 1860.09 1873.49 1854.63 1872.01 3327540000 1872.01 0.60%
3/19/2014 1872.25 1874.14 1850.35 1860.77 3289210000 1860.77 -0.61%
3/18/2014 1858.92 1873.76 1858.92 1872.25 2930190000 1872.25 0.72%
3/17/2014 1842.81 1862.3 1842.81 1858.83 2860490000 1858.83 0.96%
3/14/2014 1845.07 1852.44 1839.57 1841.13 3285460000 1841.13 -0.28%
3/13/2014 1869.06 1874.4 1841.86 1846.34 3670990000 1846.34 -1.17%
3/12/2014 1866.15 1868.38 1854.38 1868.2 3270860000 1868.2 0.03%
3/11/2014 1878.26 1882.35 1863.88 1867.63 3392400000 1867.63 -0.51%
3/10/2014 1877.86 1877.87 1867.04 1877.17 3021350000 1877.17 -0.05%
3/7/2014 1878.52 1883.57 1870.56 1878.04 3564740000 1878.04 0.05%
3/6/2014 1874.18 1881.94 1874.18 1877.03 3360450000 1877.03 0.17%
3/5/2014 1874.05 1876.53 1871.11 1873.81 3392990000 1873.81 -0.01%
3/4/2014 1849.23 1876.23 1849.23 1873.91 3765770000 1873.91 1.53%
3/3/2014 1857.68 1857.68 1834.44 1845.73 3428220000 1845.73 -0.74%
2/28/2014 1855.12 1867.92 1847.67 1859.45 3917450000 1859.45 0.28%
2/27/2014 1844.9 1854.53 1841.13 1854.29 3547460000 1854.29 0.49%
2/26/2014 1845.79 1852.65 1840.66 1845.16 3716730000 1845.16 0.00%
2/25/2014 1847.66 1852.91 1840.19 1845.12 3515560000 1845.12 -0.13%
2/24/2014 1836.78 1858.71 1836.78 1847.61 4014530000 1847.61 0.62%
2/21/2014 1841.07 1846.13 1835.6 1836.25 3403880000 1836.25 -0.19%
2/20/2014 1829.24 1842.79 1824.58 1839.78 3404980000 1839.78 0.60%
2/19/2014 1838.9 1847.5 1826.99 1828.75 3661570000 1828.75 -0.65%
2/18/2014 1839.03 1842.87 1835.01 1840.76 3421110000 1840.76 0.12%
2/14/2014 1828.46 1841.65 1825.59 1838.63 3114750000 1838.63 0.48%
2/13/2014 1814.82 1830.25 1809.22 1829.83 3289510000 1829.83 0.58%
2/12/2014 1820.12 1826.55 1815.97 1819.26 3326380000 1819.26 -0.03%
2/11/2014 1800.45 1823.54 1800.41 1819.75 3699380000 1819.75 1.11%
2/10/2014 1796.2 1799.94 1791.83 1799.84 3312160000 1799.84 0.16%
2/7/2014 1776.01 1798.03 1776.01 1797.02 3775990000 1797.02 1.33%
2/6/2014 1752.99 1774.06 1752.99 1773.43 3825410000 1773.43 1.24%
2/5/2014 1753.38 1755.79 1737.92 1751.64 3984290000 1751.64 -0.20%
2/4/2014 1743.82 1758.73 1743.82 1755.2 4068410000 1755.2 0.76%
2/3/2014 1782.68 1784.83 1739.66 1741.89 4726040000 1741.89 -2.28%
1/31/2014 1790.88 1793.88 1772.26 1782.59 4059690000 1782.59 -0.65%
1/30/2014 1777.17 1798.77 1777.17 1794.19 3547510000 1794.19 1.13%
1/29/2014 1790.15 1790.15 1770.45 1774.2 3964020000 1774.2 -1.02%
1/28/2014 1783 1793.87 1779.49 1792.5 3437830000 1792.5 0.61%
1/27/2014 1791.03 1795.98 1772.88 1781.56 4045200000 1781.56 -0.49%
1/24/2014 1826.96 1826.96 1790.29 1790.29 4618450000 1790.29 -2.09%
1/23/2014 1842.29 1842.29 1820.06 1828.46 3972250000 1828.46 -0.89%
1/22/2014 1844.71 1846.87 1840.88 1844.86 3374170000 1844.86 0.06%
1/21/2014 1841.05 1849.31 1832.38 1843.8 3782470000 1843.8 0.28%
1/17/2014 1844.23 1846.04 1835.23 1838.7 3626120000 1838.7 -0.39%
1/16/2014 1847.99 1847.99 1840.3 1845.89 3491310000 1845.89 -0.13%
1/15/2014 1840.52 1850.84 1840.52 1848.38 3777800000 1848.38 0.52%
1/14/2014 1821.36 1839.26 1821.36 1838.88 3353270000 1838.88 1.08%
1/13/2014 1841.26 1843.45 1815.52 1819.2 3591350000 1819.2 -1.26%
1/10/2014 1840.06 1843.15 1832.43 1842.37 3335710000 1842.37 0.23%
1/9/2014 1839 1843.23 1830.38 1838.13 3581150000 1838.13 0.03%
1/8/2014 1837.9 1840.02 1831.4 1837.49 3652140000 1837.49 -0.02%
1/7/2014 1828.71 1840.1 1828.71 1837.88 3511750000 1837.88 0.61%
1/6/2014 1832.31 1837.16 1823.73 1826.77 3294850000 1826.77 -0.25%
1/3/2014 1833.21 1838.24 1829.13 1831.37 2774270000 1831.37 -0.03%
1/2/2014 1845.86 1845.86 1827.74 1831.98 3080600000 1831.98 -0.89%
12/31/2013 1842.61 1849.44 1842.41 1848.36 2312840000 1848.36 0.40%
12/30/2013 1841.47 1842.47 1838.77 1841.07 2293860000 1841.07 -0.02%
12/27/2013 1842.97 1844.89 1839.81 1841.4 2052920000 1841.4 -0.03%
12/26/2013 1834.96 1842.84 1834.96 1842.02 1982270000 1842.02 0.47%
12/24/2013 1828.02 1833.32 1828.02 1833.32 1307630000 1833.32 0.29%
12/23/2013 1822.92 1829.75 1822.92 1827.99 2851540000 1827.99 0.53%
12/20/2013 1810.39 1823.75 1810.25 1818.32 5097700000 1818.32 0.48%
12/19/2013 1809 1810.88 1801.35 1809.6 3497210000 1809.6 -0.06%
12/18/2013 1781.46 1811.08 1767.99 1810.65 4327770000 1810.65 1.66%
12/17/2013 1786.47 1786.77 1777.05 1781 3270030000 1781 -0.31%
12/16/2013 1777.48 1792.22 1777.48 1786.54 3209890000 1786.54 0.63%
12/13/2013 1777.98 1780.92 1772.45 1775.32 3061070000 1775.32 -0.01%
12/12/2013 1781.71 1782.99 1772.28 1775.5 3306640000 1775.5 -0.38%
12/11/2013 1802.76 1802.97 1780.09 1782.22 3472240000 1782.22 -1.13%
12/10/2013 1807.6 1808.52 1801.75 1802.62 3117150000 1802.62 -0.32%
12/9/2013 1806.21 1811.52 1806.21 1808.37 3129500000 1808.37 0.18%
12/6/2013 1788.36 1806.04 1788.36 1805.09 3150030000 1805.09 1.12%
12/5/2013 1792.82 1792.82 1783.38 1785.03 3336880000 1785.03 -0.43%
12/4/2013 1793.15 1799.8 1779.09 1792.81 3610540000 1792.81 -0.13%
12/3/2013 1800.1 1800.1 1787.85 1795.15 3475680000 1795.15 -0.32%
12/2/2013 1806.55 1810.02 1798.6 1800.9 3095430000 1800.9 -0.27%
11/29/2013 1808.69 1813.55 1803.98 1805.81 1598300000 1805.81 -0.08%
11/27/2013 1803.48 1808.27 1802.77 1807.23 2613590000 1807.23 0.25%
11/26/2013 1802.87 1808.42 1800.77 1802.75 3427120000 1802.75 0.01%
11/25/2013 1806.33 1808.1 1800.58 1802.48 2998540000 1802.48 -0.13%
11/22/2013 1797.21 1804.84 1794.7 1804.76 3055140000 1804.76 0.50%
11/21/2013 1783.52 1797.16 1783.52 1795.85 3256630000 1795.85 0.81%
11/20/2013 1789.59 1795.73 1777.23 1781.37 3109140000 1781.37 -0.36%
11/19/2013 1790.79 1795.51 1784.72 1787.87 3224450000 1787.87 -0.20%
11/18/2013 1798.82 1802.33 1788 1791.53 3168520000 1791.53 -0.37%
11/15/2013 1790.66 1798.22 1790.66 1798.18 3254820000 1798.18 0.42%
11/14/2013 1782.75 1791.53 1780.22 1790.62 3139060000 1790.62 0.48%
11/13/2013 1764.37 1782 1760.64 1782 3327480000 1782 0.81%
11/12/2013 1769.51 1771.78 1762.29 1767.69 3221030000 1767.69 -0.24%
11/11/2013 1769.96 1773.44 1767.85 1771.89 2534060000 1771.89 0.07%
11/8/2013 1748.37 1770.78 1747.63 1770.61 3837170000 1770.61 1.34%
11/7/2013 1770.74 1774.54 1746.2 1747.15 4143200000 1747.15 -1.32%
11/6/2013 1765 1773.74 1764.4 1770.49 3322100000 1770.49 0.43%
11/5/2013 1765.67 1767.03 1755.76 1762.97 3516680000 1762.97 -0.28%
11/4/2013 1763.4 1768.78 1761.56 1767.93 3194870000 1767.93 0.36%
11/1/2013 1758.7 1765.67 1752.7 1761.64 3686290000 1761.64 0.29%
10/31/2013 1763.24 1768.53 1755.72 1756.54 3826530000 1756.54 -0.38%
10/30/2013 1772.27 1775.22 1757.24 1763.31 3523040000 1763.31 -0.49%
10/29/2013 1762.93 1772.09 1762.93 1771.95 3358460000 1771.95 0.56%
10/28/2013 1759.42 1764.99 1757.67 1762.11 3282300000 1762.11 0.13%
10/25/2013 1756.01 1759.82 1752.45 1759.77 3175720000 1759.77 0.44%
10/24/2013 1747.48 1753.94 1745.5 1752.07 3671700000 1752.07 0.33%
10/23/2013 1752.27 1752.27 1740.5 1746.38 3713380000 1746.38 -0.47%
10/22/2013 1746.48 1759.33 1746.48 1754.67 3850840000 1754.67 0.57%
10/21/2013 1745.2 1747.79 1740.67 1744.66 3052710000 1744.66 0.01%
10/18/2013 1736.72 1745.31 1735.74 1744.5 3664890000 1744.5 0.65%
10/17/2013 1720.17 1733.45 1714.12 1733.15 3453590000 1733.15 0.67%
10/16/2013 1700.49 1721.76 1700.49 1721.54 3486180000 1721.54 1.38%
10/15/2013 1709.17 1711.57 1695.93 1698.06 3327740000 1698.06 -0.71%
10/14/2013 1699.86 1711.03 1692.13 1710.14 2580580000 1710.14 0.41%
10/11/2013 1691.09 1703.44 1688.52 1703.2 2944670000 1703.2 0.63%
10/10/2013 1660.88 1692.56 1660.88 1692.56 3362300000 1692.56 2.18%
10/9/2013 1656.99 1662.47 1646.47 1656.4 3577840000 1656.4 0.06%
10/8/2013 1676.22 1676.79 1655.03 1655.45 3569230000 1655.45 -1.23%
10/7/2013 1687.15 1687.15 1674.7 1676.12 2678490000 1676.12 -0.85%
10/4/2013 1678.79 1691.94 1677.33 1690.5 2880270000 1690.5 0.71%
10/3/2013 1692.35 1692.35 1670.36 1678.66 3279650000 1678.66 -0.90%
10/2/2013 1691.9 1693.87 1680.34 1693.87 3148600000 1693.87 -0.07%
10/1/2013 1682.41 1696.55 1682.07 1695 3238690000 1695 0.80%
9/30/2013 1687.26 1687.26 1674.99 1681.55 3308630000 1681.55 -0.60%
9/27/2013 1695.52 1695.52 1687.11 1691.75 2951700000 1691.75 -0.41%
9/26/2013 1694.05 1703.85 1693.11 1698.67 2813930000 1698.67 0.35%
9/25/2013 1698.02 1701.71 1691.88 1692.77 3148730000 1692.77 -0.27%
9/24/2013 1702.6 1707.63 1694.9 1697.42 3268930000 1697.42 -0.26%
9/23/2013 1711.44 1711.44 1697.1 1701.84 3126950000 1701.84 -0.47%
9/20/2013 1722.44 1725.23 1708.89 1709.91 5074030000 1709.91 -0.72%
9/19/2013 1727.34 1729.86 1720.2 1722.34 3740130000 1722.34 -0.18%
9/18/2013 1705.74 1729.44 1700.35 1725.52 3989760000 1725.52 1.22%
9/17/2013 1697.73 1705.52 1697.73 1704.76 2774240000 1704.76 0.42%
9/16/2013 1691.7 1704.95 1691.7 1697.6 3079800000 1697.6 0.57%
9/13/2013 1685.04 1688.73 1682.22 1687.99 2736500000 1687.99 0.27%
9/12/2013 1689.21 1689.97 1681.96 1683.42 3106290000 1683.42 -0.34%
9/11/2013 1681.04 1689.13 1678.7 1689.13 3135460000 1689.13 0.31%
9/10/2013 1675.11 1684.09 1675.11 1683.99 3691800000 1683.99 0.73%
9/9/2013 1656.85 1672.4 1656.85 1671.71 3102780000 1671.71 1.00%
9/6/2013 1657.44 1664.83 1640.62 1655.17 3123880000 1655.17 0.01%
9/5/2013 1653.28 1659.17 1653.07 1655.08 2957110000 1655.08 0.12%
9/4/2013 1640.72 1655.72 1637.41 1653.08 3312150000 1653.08 0.81%
9/3/2013 1635.95 1651.35 1633.41 1639.77 3731610000 1639.77 0.42%
8/30/2013 1638.89 1640.08 1628.05 1632.97 2734300000 1632.97 -0.32%
8/29/2013 1633.5 1646.41 1630.88 1638.17 2527550000 1638.17 0.20%
8/28/2013 1630.25 1641.18 1627.47 1634.96 2784010000 1634.96 0.27%
8/27/2013 1652.54 1652.54 1629.05 1630.48 3219190000 1630.48 -1.59%
8/26/2013 1664.29 1669.51 1656.02 1656.78 2430670000 1656.78 -0.40%
8/23/2013 1659.92 1664.85 1654.81 1663.5 2582670000 1663.5 0.39%
8/22/2013 1645.03 1659.55 1645.03 1656.96 2537460000 1656.96 0.86%
8/21/2013 1650.66 1656.99 1639.43 1642.8 2932180000 1642.8 -0.58%
8/20/2013 1646.81 1658.92 1646.08 1652.35 2994090000 1652.35 0.38%
8/19/2013 1655.25 1659.18 1645.84 1646.06 2904530000 1646.06 -0.59%
8/16/2013 1661.22 1663.6 1652.61 1655.83 3211450000 1655.83 -0.33%
8/15/2013 1679.61 1679.61 1658.59 1661.32 3426690000 1661.32 -1.43%
8/14/2013 1693.88 1695.52 1684.83 1685.39 2871430000 1685.39 -0.52%
8/13/2013 1690.65 1696.81 1682.62 1694.16 3035560000 1694.16 0.28%
8/12/2013 1688.37 1691.49 1683.35 1689.47 2789160000 1689.47 -0.12%
8/9/2013 1696.1 1699.42 1686.02 1691.42 2957670000 1691.42 -0.36%
8/8/2013 1693.35 1700.18 1688.38 1697.48 3271660000 1697.48 0.39%
8/7/2013 1695.3 1695.3 1684.91 1690.91 3010230000 1690.91 -0.38%
8/6/2013 1705.79 1705.79 1693.29 1697.37 3141210000 1697.37 -0.57%
8/5/2013 1708.01 1709.24 1703.55 1707.14 2529300000 1707.14 -0.15%
8/2/2013 1706.1 1709.67 1700.68 1709.67 3136630000 1709.67 0.16%
8/1/2013 1689.42 1707.85 1689.42 1706.87 3775170000 1706.87 1.25%
7/31/2013 1687.76 1698.43 1684.94 1685.73 3847390000 1685.73 -0.01%
7/30/2013 1687.92 1693.19 1682.42 1685.96 3320530000 1685.96 0.04%
7/29/2013 1690.32 1690.92 1681.86 1685.33 2840520000 1685.33 -0.37%
7/26/2013 1687.31 1691.85 1676.03 1691.65 2762770000 1691.65 0.08%
7/25/2013 1685.21 1690.94 1680.07 1690.25 3322500000 1690.25 0.26%
7/24/2013 1696.06 1698.38 1682.57 1685.94 3336120000 1685.94 -0.38%
7/23/2013 1696.63 1698.78 1691.13 1692.39 3096180000 1692.39 -0.19%
7/22/2013 1694.41 1697.61 1690.67 1695.53 2779130000 1695.53 0.20%
7/19/2013 1686.15 1692.09 1684.08 1692.09 3302580000 1692.09 0.16%
7/18/2013 1681.05 1693.12 1681.05 1689.37 3452370000 1689.37 0.50%
7/17/2013 1677.91 1684.75 1677.91 1680.91 3153440000 1680.91 0.28%
7/16/2013 1682.7 1683.73 1671.84 1676.26 3081710000 1676.26 -0.37%
7/15/2013 1679.59 1684.51 1677.89 1682.5 2623200000 1682.5 0.14%
7/12/2013 1675.26 1680.19 1672.33 1680.19 3039070000 1680.19 0.31%
7/11/2013 1657.41 1676.63 1657.41 1675.02 3446340000 1675.02 1.36%
7/10/2013 1651.56 1657.92 1647.66 1652.62 3011010000 1652.62 0.02%
7/9/2013 1642.89 1654.18 1642.89 1652.32 3155360000 1652.32 0.72%
7/8/2013 1634.2 1644.68 1634.2 1640.46 3514590000 1640.46 0.53%
7/5/2013 1618.65 1632.07 1614.71 1631.89 2634140000 1631.89 1.02%
7/3/2013 1611.48 1618.97 1604.57 1615.41 1966050000 1615.41 0.08%
7/2/2013 1614.29 1624.26 1606.77 1614.08 3317130000 1614.08 -0.05%
7/1/2013 1609.78 1626.61 1609.78 1614.96 3104690000 1614.96 0.54%
6/28/2013 1611.12 1615.94 1601.06 1606.28 4977190000 1606.28 -0.43%
6/27/2013 1606.44 1620.07 1606.44 1613.2 3364540000 1613.2 0.62%
6/26/2013 1592.27 1606.83 1592.27 1603.26 3558340000 1603.26 0.96%
6/25/2013 1577.52 1593.79 1577.09 1588.03 3761170000 1588.03 0.95%
6/24/2013 1588.77 1588.77 1560.33 1573.09 4733660000 1573.09 -1.21%
6/21/2013 1588.62 1599.19 1577.7 1592.43 5797280000 1592.43 0.27%
6/20/2013 1624.62 1624.62 1584.32 1588.19 4858850000 1588.19 -2.50%
6/19/2013 1651.83 1652.45 1628.91 1628.93 3545060000 1628.93 -1.39%
6/18/2013 1639.77 1654.19 1639.77 1651.81 3120980000 1651.81 0.78%
6/17/2013 1630.64 1646.5 1630.34 1639.04 3137080000 1639.04 0.76%
6/14/2013 1635.52 1640.8 1623.96 1626.73 2939400000 1626.73 -0.59%
6/13/2013 1612.15 1639.25 1608.07 1636.36 3378620000 1636.36 1.48%
6/12/2013 1629.94 1637.71 1610.92 1612.52 3202550000 1612.52 -0.84%
6/11/2013 1638.64 1640.13 1622.92 1626.13 3435710000 1626.13 -1.02%
6/10/2013 1644.67 1648.69 1639.26 1642.81 2978730000 1642.81 -0.03%
6/7/2013 1625.27 1644.4 1625.27 1643.38 3371990000 1643.38 1.28%
6/6/2013 1609.29 1622.56 1598.23 1622.56 3547380000 1622.56 0.85%
6/5/2013 1629.05 1629.31 1607.09 1608.9 3632350000 1608.9 -1.38%
6/4/2013 1640.73 1646.53 1623.62 1631.38 3653840000 1631.38 -0.55%
6/3/2013 1631.71 1640.42 1622.72 1640.42 3952070000 1640.42 0.59%
5/31/2013 1652.13 1658.99 1630.74 1630.74 4099600000 1630.74 -1.43%
5/30/2013 1649.14 1661.91 1648.61 1654.41 3498620000 1654.41 0.37%
5/29/2013 1656.57 1656.57 1640.05 1648.36 3587140000 1648.36 -0.70%
5/28/2013 1652.63 1674.21 1652.63 1660.06 3457400000 1660.06 0.63%
5/24/2013 1646.67 1649.78 1636.88 1649.6 2758080000 1649.6 -0.06%
5/23/2013 1651.62 1655.5 1635.53 1650.51 3945510000 1650.51 -0.29%
5/22/2013 1669.39 1687.18 1648.86 1655.35 4361020000 1655.35 -0.83%
5/21/2013 1666.2 1674.93 1662.67 1669.16 3513560000 1669.16 0.17%
5/20/2013 1665.71 1672.84 1663.52 1666.29 3275080000 1666.29 -0.07%
5/17/2013 1652.45 1667.47 1652.45 1667.47 3440710000 1667.47 1.03%
5/16/2013 1658.07 1660.51 1648.6 1650.47 3513130000 1650.47 -0.50%
5/15/2013 1649.13 1661.49 1646.68 1658.78 3657440000 1658.78 0.51%
5/14/2013 1633.75 1651.1 1633.75 1650.34 3457790000 1650.34 1.01%
5/13/2013 1632.1 1636 1626.74 1633.77 2910600000 1633.77 0.00%
5/10/2013 1626.69 1633.7 1623.71 1633.7 3086470000 1633.7 0.43%
5/9/2013 1632.69 1635.01 1623.09 1626.67 3457400000 1626.67 -0.37%
5/8/2013 1625.95 1632.78 1622.7 1632.69 3554700000 1632.69 0.41%
5/7/2013 1617.55 1626.03 1616.64 1625.96 3309580000 1625.96 0.52%
5/6/2013 1614.4 1619.77 1614.21 1617.5 3062240000 1617.5 0.19%
5/3/2013 1597.6 1618.46 1597.6 1614.42 3603910000 1614.42 1.05%
5/2/2013 1582.77 1598.6 1582.77 1597.59 3366950000 1597.59 0.94%
5/1/2013 1597.55 1597.55 1581.28 1582.7 3530320000 1582.7 -0.93%
4/30/2013 1593.58 1597.57 1586.5 1597.57 3745070000 1597.57 0.25%
4/29/2013 1582.34 1596.65 1582.34 1593.61 2891200000 1593.61 0.72%
4/26/2013 1585.16 1585.78 1577.56 1582.24 3198620000 1582.24 -0.18%
4/25/2013 1578.93 1592.64 1578.93 1585.16 3908580000 1585.16 0.40%
4/24/2013 1578.78 1583 1575.8 1578.79 3598240000 1578.79 0.00%
4/23/2013 1562.5 1579.58 1562.5 1578.78 3565150000 1578.78 1.04%
4/22/2013 1555.25 1565.55 1548.19 1562.5 2979880000 1562.5 0.47%
4/19/2013 1541.61 1555.89 1539.4 1555.25 3569870000 1555.25 0.88%
4/18/2013 1552.03 1554.38 1536.03 1541.61 3890800000 1541.61 -0.67%
4/17/2013 1574.57 1574.57 1543.69 1552.01 4250310000 1552.01 -1.43%
4/16/2013 1552.36 1575.35 1552.36 1574.57 3654700000 1574.57 1.43%
4/15/2013 1588.84 1588.84 1552.28 1552.36 4660130000 1552.36 -2.30%
4/12/2013 1593.3 1593.3 1579.97 1588.85 3206290000 1588.85 -0.28%
4/11/2013 1587.73 1597.35 1586.17 1593.37 3393950000 1593.37 0.36%
4/10/2013 1568.61 1589.07 1568.61 1587.73 3453350000 1587.73 1.22%
4/9/2013 1563.11 1573.89 1560.92 1568.61 3252780000 1568.61 0.35%
4/8/2013 1553.26 1563.07 1548.63 1563.07 2887120000 1563.07 0.63%
4/5/2013 1559.98 1559.98 1539.5 1553.28 3515410000 1553.28 -0.43%
4/4/2013 1553.69 1562.6 1552.52 1559.98 3350670000 1559.98 0.40%
4/3/2013 1570.25 1571.47 1549.8 1553.69 4060610000 1553.69 -1.05%
4/2/2013 1562.17 1573.66 1562.17 1570.25 3312160000 1570.25 0.52%
4/1/2013 1569.18 1570.57 1558.47 1562.17 2753110000 1562.17 -0.45%
3/28/2013 1562.86 1570.28 1561.08 1569.19 3304440000 1569.19 0.41%
3/27/2013 1563.75 1564.07 1551.9 1562.85 2914210000 1562.85 -0.06%
3/26/2013 1551.69 1563.95 1551.69 1563.77 2869260000 1563.77 0.78%
3/25/2013 1556.89 1564.91 1546.22 1551.69 3178170000 1551.69 -0.33%
3/22/2013 1545.9 1557.74 1545.9 1556.89 2948380000 1556.89 0.72%
3/21/2013 1558.71 1558.71 1543.55 1545.8 3243270000 1545.8 -0.83%
3/20/2013 1548.34 1561.56 1548.34 1558.71 3349090000 1558.71 0.67%
3/19/2013 1552.1 1557.25 1538.57 1548.34 3796210000 1548.34 -0.24%
3/18/2013 1560.7 1560.7 1545.13 1552.1 3164560000 1552.1 -0.55%
3/15/2013 1563.21 1563.62 1555.74 1560.7 5175850000 1560.7 -0.16%
3/14/2013 1554.52 1563.32 1554.52 1563.23 3459260000 1563.23 0.56%
3/13/2013 1552.48 1556.39 1548.25 1554.52 3073830000 1554.52 0.13%
3/12/2013 1556.22 1556.77 1548.24 1552.48 3274910000 1552.48 -0.24%
3/11/2013 1551.15 1556.27 1547.36 1556.22 3091080000 1556.22 0.32%
3/8/2013 1544.26 1552.48 1542.94 1551.18 3652260000 1551.18 0.45%
3/7/2013 1541.46 1545.78 1541.46 1544.26 3634710000 1544.26 0.18%
3/6/2013 1539.79 1545.25 1538.11 1541.46 3676890000 1541.46 0.11%
3/5/2013 1525.2 1543.47 1525.2 1539.79 3610690000 1539.79 0.96%
3/4/2013 1518.2 1525.27 1512.29 1525.2 3414430000 1525.2 0.46%
3/1/2013 1514.68 1519.99 1501.48 1518.2 3695610000 1518.2 0.23%
2/28/2013 1515.99 1525.34 1514.46 1514.68 3912320000 1514.68 -0.09%
2/27/2013 1496.94 1520.08 1494.88 1515.99 3551850000 1515.99 1.27%
2/26/2013 1487.85 1498.99 1485.01 1496.94 3975280000 1496.94 0.61%
2/25/2013 1515.6 1525.84 1487.85 1487.85 4011050000 1487.85 -1.83%
2/22/2013 1502.42 1515.64 1502.42 1515.6 3419320000 1515.6 0.88%
2/21/2013 1511.95 1511.95 1497.29 1502.42 4274600000 1502.42 -0.63%
2/20/2013 1530.94 1530.94 1511.41 1511.95 4240570000 1511.95 -1.24%
2/19/2013 1519.79 1530.94 1519.79 1530.94 3748910000 1530.94 0.73%
2/15/2013 1521.38 1524.24 1514.14 1519.79 3838510000 1519.79 -0.10%
2/14/2013 1520.33 1523.14 1514.02 1521.38 3759740000 1521.38 0.07%
2/13/2013 1519.43 1524.69 1515.93 1520.33 3385880000 1520.33 0.06%
2/12/2013 1517.01 1522.29 1515.61 1519.43 3414370000 1519.43 0.16%
2/11/2013 1517.93 1518.31 1513.61 1517.01 2684100000 1517.01 -0.06%
2/8/2013 1509.39 1518.31 1509.39 1517.93 2986150000 1517.93 0.57%
2/7/2013 1512.12 1512.9 1498.49 1509.39 3614580000 1509.39 -0.18%
2/6/2013 1511.29 1512.53 1504.71 1512.12 3611570000 1512.12 0.05%
2/5/2013 1495.71 1514.96 1495.71 1511.29 3618360000 1511.29 1.04%
2/4/2013 1513.17 1513.17 1495.02 1495.71 3390000000 1495.71 -1.15%
2/1/2013 1498.11 1514.41 1498.11 1513.17 3836320000 1513.17 1.01%
1/31/2013 1501.96 1504.19 1496.76 1498.11 3999880000 1498.11 -0.26%
1/30/2013 1507.84 1509.94 1500.11 1501.96 3726810000 1501.96 -0.39%
1/29/2013 1500.18 1509.35 1498.09 1507.84 3949640000 1507.84 0.51%
1/28/2013 1502.96 1503.23 1496.33 1500.18 3388540000 1500.18 -0.18%
1/25/2013 1494.82 1503.26 1494.82 1502.96 3476290000 1502.96 0.54%
1/24/2013 1494.81 1502.27 1489.46 1494.82 3699430000 1494.82 0.00%
1/23/2013 1492.56 1496.13 1489.9 1494.81 3552010000 1494.81 0.15%
1/22/2013 1485.98 1492.56 1481.16 1492.56 3570950000 1492.56 0.44%
1/18/2013 1480.95 1485.98 1475.81 1485.98 3795740000 1485.98 0.34%
1/17/2013 1472.63 1485.16 1472.63 1480.94 3706710000 1480.94 0.56%
1/16/2013 1472.33 1473.96 1467.6 1472.63 3384080000 1472.63 0.02%
1/15/2013 1470.67 1473.31 1463.76 1472.34 3135350000 1472.34 0.11%
1/14/2013 1472.05 1472.05 1465.69 1470.68 3003010000 1470.68 -0.09%
1/11/2013 1472.12 1472.75 1467.58 1472.05 3340650000 1472.05 0.00%
1/10/2013 1461.02 1472.3 1461.02 1472.12 4081840000 1472.12 0.76%
1/9/2013 1457.15 1464.73 1457.15 1461.02 3674390000 1461.02 0.27%
1/8/2013 1461.89 1461.89 1451.64 1457.15 3601600000 1457.15 -0.32%
1/7/2013 1466.47 1466.47 1456.62 1461.89 3304970000 1461.89 -0.31%
1/4/2013 1459.37 1467.94 1458.99 1466.47 3424290000 1466.47 0.49%
1/3/2013 1462.42 1465.47 1455.53 1459.37 3829730000 1459.37 -0.21%
1/2/2013 1426.19 1462.43 1426.19 1462.42 4202600000 1462.42 2.54%
12/31/2012 1402.43 1426.74 1398.11 1426.19 3204330000 1426.19 1.69%
12/28/2012 1418.1 1418.1 1401.58 1402.43 2426680000 1402.43 -1.10%
12/27/2012 1419.83 1422.8 1401.8 1418.1 2830180000 1418.1 -0.12%
12/26/2012 1426.66 1429.42 1416.43 1419.83 2285030000 1419.83 -0.48%
12/24/2012 1430.15 1430.15 1424.66 1426.66 1248960000 1426.66 -0.24%
12/21/2012 1443.67 1443.67 1422.58 1430.15 5229160000 1430.15 -0.94%
12/20/2012 1435.81 1443.7 1432.82 1443.69 3686580000 1443.69 0.55%
12/19/2012 1446.79 1447.75 1435.8 1435.81 3869800000 1435.81 -0.76%
12/18/2012 1430.47 1448 1430.47 1446.79 4302240000 1446.79 1.15%
12/17/2012 1413.54 1430.67 1413.54 1430.36 3455610000 1430.36 1.19%
12/14/2012 1419.45 1419.45 1411.88 1413.58 3210170000 1413.58 -0.41%
12/13/2012 1428.48 1431.36 1416 1419.45 3349960000 1419.45 -0.63%
12/12/2012 1427.84 1438.59 1426.76 1428.48 3709050000 1428.48 0.04%
12/11/2012 1418.55 1434.27 1418.55 1427.84 3650230000 1427.84 0.65%
12/10/2012 1418.07 1421.64 1415.64 1418.55 2999430000 1418.55 0.03%
12/7/2012 1413.95 1420.34 1410.9 1418.07 3125160000 1418.07 0.29%
12/6/2012 1409.43 1413.95 1405.93 1413.94 3229700000 1413.94 0.33%
12/5/2012 1407.05 1415.56 1398.23 1409.28 4253920000 1409.28 0.16%
12/4/2012 1409.46 1413.14 1403.65 1407.05 3247710000 1407.05 -0.17%
12/3/2012 1416.34 1423.73 1408.46 1409.46 3074280000 1409.46 -0.47%
11/30/2012 1415.95 1418.86 1411.63 1416.18 3966000000 1416.18 0.02%
11/29/2012 1409.96 1419.7 1409.04 1415.95 3356850000 1415.95 0.43%
11/28/2012 1398.77 1410.31 1385.43 1409.93 3359250000 1409.93 0.79%
11/27/2012 1406.29 1409.01 1398.03 1398.94 3323120000 1398.94 -0.52%
11/26/2012 1409.15 1409.15 1397.68 1406.29 2948960000 1406.29 -0.20%
11/23/2012 1391.03 1409.16 1391.03 1409.15 1504960000 1409.15 1.30%
11/21/2012 1387.79 1391.25 1386.39 1391.03 2667090000 1391.03 0.23%
11/20/2012 1386.82 1389.77 1377.04 1387.81 3207160000 1387.81 0.07%
11/19/2012 1359.88 1386.89 1359.88 1386.89 3374800000 1386.89 1.99%
11/16/2012 1353.36 1362.03 1343.35 1359.88 4045910000 1359.88 0.48%
11/15/2012 1355.41 1360.62 1348.05 1353.33 3928870000 1353.33 -0.16%
11/14/2012 1374.64 1380.13 1352.5 1355.49 4109510000 1355.49 -1.39%
11/13/2012 1380.03 1388.81 1371.39 1374.53 3455550000 1374.53 -0.40%
11/12/2012 1379.86 1384.87 1377.19 1380.03 2567540000 1380.03 0.01%
11/9/2012 1377.55 1391.39 1373.03 1379.85 3647350000 1379.85 0.17%
11/8/2012 1394.53 1401.23 1377.51 1377.51 3779520000 1377.51 -1.22%
11/7/2012 1428.27 1428.27 1388.14 1394.53 4356490000 1394.53 -2.37%
11/6/2012 1417.26 1433.38 1417.26 1428.39 3306970000 1428.39 0.79%
11/5/2012 1414.02 1419.9 1408.13 1417.26 2921040000 1417.26 0.22%
11/2/2012 1427.59 1434.27 1412.91 1414.2 3732480000 1414.2 -0.94%
11/1/2012 1412.2 1428.35 1412.2 1427.59 3929890000 1427.59 1.09%
10/31/2012 1410.99 1418.76 1405.95 1412.16 3577110000 1412.16 0.02%
10/26/2012 1412.97 1417.09 1403.28 1411.94 3284910000 1411.94 -0.07%
10/25/2012 1409.74 1421.12 1405.14 1412.97 3512640000 1412.97 0.30%
10/24/2012 1413.2 1420.04 1407.1 1408.75 3385970000 1408.75 -0.31%
10/23/2012 1433.74 1433.74 1407.56 1413.11 3587670000 1413.11 -1.44%
10/22/2012 1433.21 1435.46 1422.06 1433.82 3216220000 1433.82 0.04%
10/19/2012 1457.34 1457.34 1429.85 1433.19 3875170000 1433.19 -1.66%
10/18/2012 1460.94 1464.02 1452.63 1457.34 3880030000 1457.34 -0.24%
10/17/2012 1454.22 1462.2 1453.35 1460.91 3655320000 1460.91 0.41%
10/16/2012 1440.31 1455.51 1440.31 1454.92 3568770000 1454.92 1.03%
10/15/2012 1428.75 1441.31 1427.24 1440.13 3483810000 1440.13 0.81%
10/12/2012 1432.84 1438.43 1425.53 1428.59 3134750000 1428.59 -0.30%
10/11/2012 1432.82 1443.9 1432.82 1432.84 3672540000 1432.84 0.02%
10/10/2012 1441.48 1442.52 1430.64 1432.56 3225060000 1432.56 -0.62%
10/9/2012 1455.9 1455.9 1441.18 1441.48 3216320000 1441.48 -0.99%
10/8/2012 1460.93 1460.93 1453.1 1455.88 2328720000 1455.88 -0.35%
10/5/2012 1461.4 1470.96 1456.89 1460.93 3172940000 1460.93 -0.03%
10/4/2012 1451.08 1463.14 1451.08 1461.4 3615860000 1461.4 0.72%
10/3/2012 1446.05 1454.3 1441.99 1450.99 3531640000 1450.99 0.36%
10/2/2012 1444.99 1451.52 1439.01 1445.75 3321790000 1445.75 0.09%
10/1/2012 1440.9 1457.14 1440.9 1444.49 3505080000 1444.49 0.27%
9/28/2012 1447.13 1447.13 1435.6 1440.67 3509230000 1440.67 -0.45%
9/27/2012 1433.36 1450.2 1433.36 1447.15 3150330000 1447.15 0.96%
9/26/2012 1441.6 1441.6 1430.53 1433.32 3565380000 1433.32 -0.57%
9/25/2012 1456.94 1463.24 1441.59 1441.59 3739900000 1441.59 -1.05%
9/24/2012 1459.76 1460.72 1452.06 1456.89 3008920000 1456.89 -0.22%
9/21/2012 1460.34 1467.07 1459.51 1460.15 4833870000 1460.15 -0.01%
9/20/2012 1461.05 1461.23 1449.98 1460.26 3382520000 1460.26 -0.05%
9/19/2012 1459.5 1465.15 1457.88 1461.05 3451360000 1461.05 0.12%
9/18/2012 1461.19 1461.47 1456.13 1459.32 3377390000 1459.32 -0.13%
9/17/2012 1465.42 1465.63 1457.55 1461.19 3482430000 1461.19 -0.31%
9/14/2012 1460.07 1474.51 1460.07 1465.77 5041990000 1465.77 0.40%
9/13/2012 1436.56 1463.76 1435.34 1459.99 4606550000 1459.99 1.63%
9/12/2012 1433.56 1439.15 1432.99 1436.56 3641200000 1436.56 0.21%
9/11/2012 1429.13 1437.76 1429.13 1433.56 3509630000 1433.56 0.31%
9/10/2012 1437.92 1438.74 1428.98 1429.08 3223670000 1429.08 -0.61%
9/7/2012 1432.12 1437.92 1431.45 1437.92 3717620000 1437.92 0.40%
9/6/2012 1403.74 1432.12 1403.74 1432.12 3952870000 1432.12 2.04%
9/5/2012 1404.94 1408.81 1401.25 1403.44 3389110000 1403.44 -0.11%
9/4/2012 1406.54 1409.31 1396.56 1404.94 3200310000 1404.94 -0.12%
8/31/2012 1400.07 1413.09 1398.96 1406.58 2938250000 1406.58 0.51%
8/30/2012 1410.08 1410.08 1397.01 1399.48 2530280000 1399.48 -0.78%
8/29/2012 1409.32 1413.95 1406.57 1410.49 2571220000 1410.49 0.08%
8/28/2012 1410.44 1413.63 1405.59 1409.3 2629090000 1409.3 -0.08%
8/27/2012 1411.13 1416.17 1409.11 1410.44 2472500000 1410.44 -0.05%
8/24/2012 1401.99 1413.46 1398.04 1411.13 2598790000 1411.13 0.65%
8/23/2012 1413.49 1413.49 1400.5 1402.08 3008240000 1402.08 -0.81%
8/22/2012 1413.09 1416.12 1406.78 1413.49 3062690000 1413.49 0.02%
8/21/2012 1418.13 1426.68 1410.86 1413.17 3282950000 1413.17 -0.35%
8/20/2012 1417.85 1418.13 1412.12 1418.13 2766320000 1418.13 0.00%
8/17/2012 1415.84 1418.71 1414.67 1418.16 2922990000 1418.16 0.19%
8/16/2012 1405.57 1417.44 1404.15 1415.51 3114100000 1415.51 0.71%
8/15/2012 1403.89 1407.73 1401.83 1405.53 2655750000 1405.53 0.11%
8/14/2012 1404.36 1410.03 1400.6 1403.93 2930900000 1403.93 -0.01%
8/13/2012 1405.87 1405.87 1397.32 1404.11 2499990000 1404.11 -0.13%
8/10/2012 1402.58 1405.98 1395.62 1405.87 2767980000 1405.87 0.22%
8/9/2012 1402.26 1405.95 1398.8 1402.8 3119610000 1402.8 0.04%
8/8/2012 1401.23 1404.14 1396.13 1402.22 3221790000 1402.22 0.06%
8/7/2012 1394.46 1407.14 1394.46 1401.35 3682490000 1401.35 0.51%
8/6/2012 1391.04 1399.63 1391.04 1394.23 3122050000 1394.23 0.23%
8/3/2012 1365.45 1394.16 1365.45 1390.99 3751170000 1390.99 1.90%
8/2/2012 1375.13 1375.13 1354.65 1365 4193740000 1365 -0.75%
8/1/2012 1379.32 1385.03 1373.35 1375.32 4440920000 1375.32 -0.29%
7/31/2012 1385.27 1387.16 1379.17 1379.32 3821570000 1379.32 -0.43%
7/30/2012 1385.94 1391.74 1381.37 1385.3 3212060000 1385.3 -0.05%
7/27/2012 1360.05 1389.19 1360.05 1385.97 4399010000 1385.97 1.91%
7/26/2012 1338.17 1363.13 1338.17 1360.02 4429300000 1360.02 1.65%
7/25/2012 1338.35 1343.98 1331.5 1337.89 3719170000 1337.89 -0.03%
7/24/2012 1350.52 1351.53 1329.24 1338.31 3891290000 1338.31 -0.90%
7/23/2012 1362.34 1362.34 1337.56 1350.52 3717180000 1350.52 -0.89%
7/20/2012 1376.51 1376.51 1362.19 1362.66 3925020000 1362.66 -1.01%
7/19/2012 1373.01 1380.39 1371.21 1376.51 4043360000 1376.51 0.27%
7/18/2012 1363.58 1375.26 1358.96 1372.78 3642630000 1372.78 0.67%
7/17/2012 1353.68 1365.36 1345.07 1363.67 3566680000 1363.67 0.74%
7/16/2012 1356.5 1357.26 1348.51 1353.64 2862720000 1353.64 -0.23%
7/13/2012 1334.81 1357.7 1334.81 1356.78 3212930000 1356.78 1.65%
7/12/2012 1341.29 1341.29 1325.41 1334.76 3654440000 1334.76 -0.50%
7/11/2012 1341.4 1345 1333.25 1341.45 3426290000 1341.45 0.00%
7/10/2012 1352.96 1361.54 1336.27 1341.47 3470600000 1341.47 -0.81%
7/9/2012 1354.66 1354.87 1346.65 1352.46 2904860000 1352.46 -0.16%
7/6/2012 1367.09 1367.09 1348.03 1354.68 2745140000 1354.68 -0.94%
7/5/2012 1373.72 1373.85 1363.02 1367.58 3041520000 1367.58 -0.47%
7/3/2012 1365.75 1374.81 1363.53 1374.02 2116390000 1374.02 0.62%
7/2/2012 1362.33 1366.35 1355.7 1365.51 3301650000 1365.51 0.25%
6/29/2012 1330.12 1362.17 1330.12 1362.16 4590480000 1362.16 2.49%
6/28/2012 1331.52 1331.52 1313.29 1329.04 3969370000 1329.04 -0.21%
6/27/2012 1320.71 1334.4 1320.71 1331.85 3286910000 1331.85 0.90%
6/26/2012 1314.09 1324.24 1310.3 1319.99 3412940000 1319.99 0.48%
6/25/2012 1334.9 1334.9 1309.27 1313.72 3501820000 1313.72 -1.60%
6/22/2012 1325.92 1337.82 1325.92 1335.02 5271490000 1335.02 0.72%
6/21/2012 1355.43 1358.27 1324.41 1325.51 4094470000 1325.51 -2.23%
6/20/2012 1358.04 1361.57 1346.45 1355.69 3695700000 1355.69 -0.17%
6/19/2012 1344.83 1363.46 1344.83 1357.98 3815350000 1357.98 0.98%
6/18/2012 1342.42 1348.22 1334.46 1344.78 3259430000 1344.78 0.14%
6/15/2012 1329.19 1343.32 1329.19 1342.84 4401570000 1342.84 1.03%
6/14/2012 1314.88 1333.68 1314.14 1329.1 3687720000 1329.1 1.08%
6/13/2012 1324.02 1327.28 1310.51 1314.88 3506510000 1314.88 -0.70%
6/12/2012 1309.4 1324.31 1306.62 1324.18 3442920000 1324.18 1.17%
6/11/2012 1325.72 1335.52 1307.73 1308.93 3537530000 1308.93 -1.26%
6/8/2012 1314.99 1325.81 1307.77 1325.66 3497190000 1325.66 0.81%
6/7/2012 1316.15 1329.05 1312.68 1314.99 4258140000 1314.99 -0.01%
6/6/2012 1285.61 1315.13 1285.61 1315.13 4268360000 1315.13 2.30%
6/5/2012 1277.82 1287.62 1274.16 1285.5 3403230000 1285.5 0.57%
6/4/2012 1278.29 1282.55 1266.74 1278.18 4011960000 1278.18 0.01%
6/1/2012 1309.87 1309.87 1277.25 1278.04 4669350000 1278.04 -2.46%
5/31/2012 1313.09 1319.74 1298.9 1310.33 4557620000 1310.33 -0.23%
5/30/2012 1331.25 1331.25 1310.76 1313.32 3534290000 1313.32 -1.43%
5/29/2012 1318.9 1334.93 1318.9 1332.42 3441640000 1332.42 1.11%
5/25/2012 1320.81 1324.2 1314.23 1317.82 2872660000 1317.82 -0.22%
5/24/2012 1318.72 1324.14 1310.5 1320.68 3937670000 1320.68 0.14%
5/23/2012 1316.02 1320.71 1296.53 1318.86 4108330000 1318.86 0.17%
5/22/2012 1316.09 1328.49 1310.04 1316.63 4123680000 1316.63 0.05%
5/21/2012 1295.73 1316.39 1295.73 1315.99 3786750000 1315.99 1.60%
5/18/2012 1305.05 1312.24 1291.98 1295.22 4512470000 1295.22 -0.74%
5/17/2012 1324.82 1326.36 1304.86 1304.86 4664280000 1304.86 -1.51%
5/16/2012 1330.78 1341.78 1324.79 1324.8 4280420000 1324.8 -0.44%
5/15/2012 1338.36 1344.94 1328.41 1330.66 4114040000 1330.66 -0.57%
5/14/2012 1351.93 1351.93 1336.61 1338.35 3688120000 1338.35 -1.11%
5/11/2012 1358.11 1365.66 1348.89 1353.39 3869070000 1353.39 -0.34%
5/10/2012 1354.58 1365.88 1354.58 1357.99 3727990000 1357.99 0.25%
5/9/2012 1363.2 1363.73 1343.13 1354.58 4288540000 1354.58 -0.67%
5/8/2012 1369.16 1369.16 1347.75 1363.72 4261670000 1363.72 -0.43%
5/7/2012 1368.79 1373.91 1363.94 1369.58 3559390000 1369.58 0.04%
5/4/2012 1391.51 1391.51 1367.96 1369.1 3975140000 1369.1 -1.61%
5/3/2012 1402.32 1403.07 1388.71 1391.57 4004910000 1391.57 -0.77%
5/2/2012 1405.5 1405.5 1393.92 1402.31 3803860000 1402.31 -0.25%
5/1/2012 1397.86 1415.32 1395.73 1405.82 3807950000 1405.82 0.57%
4/30/2012 1403.26 1403.26 1394 1397.91 3574010000 1397.91 -0.39%
4/27/2012 1400.19 1406.64 1397.31 1403.36 3645830000 1403.36 0.24%
4/26/2012 1390.64 1402.09 1387.28 1399.98 4034700000 1399.98 0.67%
4/25/2012 1372.11 1391.37 1372.11 1390.69 3998430000 1390.69 1.36%
4/24/2012 1366.97 1375.57 1366.82 1371.97 3617100000 1371.97 0.37%
4/23/2012 1378.53 1378.53 1358.79 1366.94 3654860000 1366.94 -0.84%
4/20/2012 1376.96 1387.4 1376.96 1378.53 3833320000 1378.53 0.12%
4/19/2012 1385.08 1390.46 1370.3 1376.92 4180020000 1376.92 -0.59%
4/18/2012 1390.78 1390.78 1383.29 1385.14 3463140000 1385.14 -0.41%
4/17/2012 1369.57 1392.76 1369.57 1390.78 3456200000 1390.78 1.55%
4/16/2012 1370.27 1379.66 1365.38 1369.57 3574780000 1369.57 -0.05%
4/13/2012 1387.61 1387.61 1369.85 1370.26 3631160000 1370.26 -1.25%
4/12/2012 1368.77 1388.13 1368.77 1387.57 3618280000 1387.57 1.38%
4/11/2012 1358.98 1374.71 1358.98 1368.71 3743040000 1368.71 0.74%
4/10/2012 1382.18 1383.01 1357.38 1358.59 4631730000 1358.59 -1.71%
4/9/2012 1397.45 1397.45 1378.24 1382.2 3468980000 1382.2 -1.14%
4/5/2012 1398.79 1401.6 1392.92 1398.08 3303740000 1398.08 -0.06%
4/4/2012 1413.09 1413.09 1394.09 1398.96 3938290000 1398.96 -1.02%
4/3/2012 1418.98 1419 1404.62 1413.38 3822090000 1413.38 -0.40%
4/2/2012 1408.47 1422.38 1404.46 1419.04 3572010000 1419.04 0.75%
3/30/2012 1403.31 1410.89 1401.42 1408.47 3676890000 1408.47 0.37%
3/29/2012 1405.39 1405.39 1391.56 1403.28 3832000000 1403.28 -0.16%
3/28/2012 1412.52 1413.65 1397.2 1405.54 3892800000 1405.54 -0.49%
3/27/2012 1416.55 1419.15 1411.95 1412.52 3513640000 1412.52 -0.28%
3/26/2012 1397.11 1416.58 1397.11 1416.51 3576950000 1416.51 1.39%
3/23/2012 1392.78 1399.18 1386.87 1397.11 3472950000 1397.11 0.31%
3/22/2012 1402.89 1402.89 1388.73 1392.78 3740590000 1392.78 -0.72%
3/21/2012 1405.52 1407.75 1400.64 1402.89 3573590000 1402.89 -0.19%
3/20/2012 1409.59 1409.59 1397.68 1405.52 3695280000 1405.52 -0.30%
3/19/2012 1404.17 1414 1402.43 1409.75 3932570000 1409.75 0.40%
3/16/2012 1402.55 1405.88 1401.47 1404.17 5163950000 1404.17 0.11%
3/15/2012 1394.17 1402.63 1392.78 1402.6 4271650000 1402.6 0.60%
3/14/2012 1395.95 1399.42 1389.97 1394.28 4502280000 1394.28 -0.12%
3/13/2012 1371.92 1396.13 1371.92 1395.95 4386470000 1395.95 1.81%
3/12/2012 1370.78 1373.04 1366.69 1371.09 3081870000 1371.09 0.02%
3/9/2012 1365.97 1374.76 1365.97 1370.87 3639470000 1370.87 0.36%
3/8/2012 1352.65 1368.72 1352.65 1365.91 3543060000 1365.91 0.98%
3/7/2012 1343.39 1354.85 1343.39 1352.63 3580380000 1352.63 0.69%
3/6/2012 1363.63 1363.63 1340.03 1343.36 4191060000 1343.36 -1.54%
3/5/2012 1369.59 1369.59 1359.13 1364.33 3429480000 1364.33 -0.39%
3/2/2012 1374.09 1374.53 1366.42 1369.63 3283490000 1369.63 -0.32%
3/1/2012 1365.9 1376.17 1365.9 1374.09 3919240000 1374.09 0.62%
2/29/2012 1372.2 1378.04 1363.81 1365.68 4482370000 1365.68 -0.47%
2/28/2012 1367.56 1373.09 1365.97 1372.18 3579120000 1372.18 0.34%
2/27/2012 1365.2 1371.94 1354.92 1367.59 3648890000 1367.59 0.14%
2/24/2012 1363.46 1368.92 1363.46 1365.74 3505360000 1365.74 0.17%
2/23/2012 1357.53 1364.24 1352.28 1363.46 3786450000 1363.46 0.43%
2/22/2012 1362.11 1362.7 1355.53 1357.66 3633710000 1357.66 -0.33%
2/21/2012 1361.22 1367.76 1358.11 1362.21 3795200000 1362.21 0.07%
2/17/2012 1358.06 1363.4 1357.24 1361.23 3717640000 1361.23 0.23%
2/16/2012 1342.61 1359.02 1341.22 1358.04 4108880000 1358.04 1.10%
2/15/2012 1350.52 1355.87 1340.8 1343.23 4080340000 1343.23 -0.54%
2/14/2012 1351.3 1351.3 1340.83 1350.5 3889520000 1350.5 -0.09%
2/13/2012 1343.06 1353.35 1343.06 1351.77 3618040000 1351.77 0.68%
2/10/2012 1351.21 1351.21 1337.35 1342.64 3877580000 1342.64 -0.69%
2/9/2012 1349.97 1354.32 1344.63 1351.95 4209890000 1351.95 0.15%
2/8/2012 1347.04 1351 1341.95 1349.96 4096730000 1349.96 0.22%
2/7/2012 1344.33 1349.24 1335.92 1347.05 3742460000 1347.05 0.20%
2/6/2012 1344.32 1344.36 1337.52 1344.33 3379700000 1344.33 -0.04%
2/3/2012 1326.21 1345.34 1326.21 1344.9 4608550000 1344.9 1.46%
2/2/2012 1324.24 1329.19 1321.57 1325.54 4120920000 1325.54 0.11%
2/1/2012 1312.45 1330.52 1312.45 1324.09 4504360000 1324.09 0.89%
1/31/2012 1313.53 1321.41 1306.69 1312.41 4235550000 1312.41 -0.05%
1/30/2012 1316.16 1316.16 1300.49 1313.01 3659010000 1313.01 -0.25%
1/27/2012 1318.25 1320.06 1311.72 1316.33 4007380000 1316.33 -0.16%
1/26/2012 1326.28 1333.47 1313.6 1318.43 4522070000 1318.43 -0.58%
1/25/2012 1314.4 1328.3 1307.65 1326.06 4410910000 1326.06 0.87%
1/24/2012 1315.96 1315.96 1306.06 1314.65 3693560000 1314.65 -0.10%
1/23/2012 1315.29 1322.28 1309.89 1316 3770910000 1316 0.05%
1/20/2012 1314.49 1315.38 1309.17 1315.38 3912620000 1315.38 0.07%
1/19/2012 1308.07 1315.49 1308.07 1314.5 4465890000 1314.5 0.49%
1/18/2012 1293.65 1308.11 1290.99 1308.04 4096160000 1308.04 1.11%
1/17/2012 1290.22 1303 1290.22 1293.67 4010490000 1293.67 0.36%
1/13/2012 1294.82 1294.82 1277.58 1289.09 3692370000 1289.09 -0.49%
1/12/2012 1292.48 1296.82 1285.77 1295.5 4019890000 1295.5 0.23%
1/11/2012 1292.02 1293.8 1285.41 1292.48 3968120000 1292.48 0.03%
1/10/2012 1280.77 1296.46 1280.77 1292.08 4221960000 1292.08 0.89%
1/9/2012 1277.83 1281.99 1274.55 1280.7 3371600000 1280.7 0.23%
1/6/2012 1280.93 1281.84 1273.34 1277.81 3656830000 1277.81 -0.25%
1/5/2012 1277.3 1283.05 1265.26 1281.06 4315950000 1281.06 0.29%
1/4/2012 1277.03 1278.73 1268.1 1277.3 3592580000 1277.3 0.02%
1/3/2012 1258.86 1284.62 1258.86 1277.06 3943710000 1277.06 1.55%
12/30/2011 1262.82 1264.12 1257.46 1257.6 2271850000 1257.6 -0.43%
12/29/2011 1249.75 1263.54 1249.75 1263.02 2278130000 1263.02 1.07%
12/28/2011 1265.38 1265.85 1248.64 1249.64 2349980000 1249.64 -1.25%
12/27/2011 1265.02 1269.37 1262.3 1265.43 2130590000 1265.43 0.01%
12/23/2011 1254 1265.42 1254 1265.33 2233830000 1265.33 0.90%
12/22/2011 1243.72 1255.22 1243.72 1254 3492250000 1254 0.83%
12/21/2011 1241.25 1245.09 1229.51 1243.72 2959020000 1243.72 0.19%
12/20/2011 1205.72 1242.82 1205.72 1241.3 4055590000 1241.3 2.98%
12/19/2011 1219.74 1224.57 1202.37 1205.35 3659820000 1205.35 -1.17%
12/16/2011 1216.09 1231.04 1215.2 1219.66 5345800000 1219.66 0.32%
12/15/2011 1212.12 1225.6 1212.12 1215.75 3810340000 1215.75 0.32%
12/14/2011 1225.73 1225.73 1209.47 1211.82 4298290000 1211.82 -1.13%
12/13/2011 1236.83 1249.86 1219.43 1225.73 4121570000 1225.73 -0.87%
12/12/2011 1255.05 1255.05 1227.25 1236.47 3600570000 1236.47 -1.49%
12/9/2011 1234.48 1258.25 1234.48 1255.19 3830610000 1255.19 1.69%
12/8/2011 1260.87 1260.87 1231.47 1234.35 4298370000 1234.35 -2.11%
12/7/2011 1258.14 1267.06 1244.8 1261.01 4160540000 1261.01 0.20%
12/6/2011 1257.19 1266.03 1253.03 1258.47 3734230000 1258.47 0.11%
12/5/2011 1244.33 1266.73 1244.33 1257.08 4148060000 1257.08 1.03%
12/2/2011 1246.03 1260.08 1243.35 1244.28 4144310000 1244.28 -0.02%
12/1/2011 1246.91 1251.09 1239.73 1244.58 3818680000 1244.58 -0.19%
11/30/2011 1196.72 1247.11 1196.72 1246.96 5801910000 1246.96 4.33%
11/29/2011 1192.56 1203.67 1191.8 1195.19 3992650000 1195.19 0.22%
11/28/2011 1158.67 1197.35 1158.67 1192.55 3920750000 1192.55 2.92%
11/25/2011 1161.41 1172.66 1158.66 1158.67 1664200000 1158.67 -0.27%
11/23/2011 1187.48 1187.48 1161.79 1161.79 3798940000 1161.79 -2.21%
11/22/2011 1192.98 1196.81 1181.65 1188.04 3911710000 1188.04 -0.41%
11/21/2011 1215.62 1215.62 1183.16 1192.98 4050070000 1192.98 -1.86%
11/18/2011 1216.19 1223.51 1211.36 1215.65 3827610000 1215.65 -0.04%
11/17/2011 1236.56 1237.73 1209.43 1216.13 4596450000 1216.13 -1.68%
11/16/2011 1257.81 1259.61 1235.67 1236.91 4085010000 1236.91 -1.66%
11/15/2011 1251.7 1264.25 1244.34 1257.81 3599300000 1257.81 0.48%
11/14/2011 1263.85 1263.85 1246.68 1251.78 3219680000 1251.78 -0.96%
11/11/2011 1240.12 1266.98 1240.12 1263.85 3370180000 1263.85 1.95%
11/10/2011 1229.59 1246.22 1227.7 1239.7 4002760000 1239.7 0.86%
11/9/2011 1275.18 1275.18 1226.64 1229.1 4659740000 1229.1 -3.67%
11/8/2011 1261.12 1277.55 1254.99 1275.92 3908490000 1275.92 1.17%
11/7/2011 1253.21 1261.7 1240.75 1261.12 3429740000 1261.12 0.63%
11/4/2011 1260.82 1260.82 1238.92 1253.23 3830650000 1253.23 -0.63%
11/3/2011 1238.25 1263.21 1234.81 1261.15 4849140000 1261.15 1.88%
11/2/2011 1219.62 1242.48 1219.62 1237.9 4110530000 1237.9 1.61%
11/1/2011 1251 1251 1215.42 1218.28 5645540000 1218.28 -2.79%
10/31/2011 1284.96 1284.96 1253.16 1253.3 4310210000 1253.3 -2.47%
10/28/2011 1284.39 1287.08 1277.01 1285.09 4536690000 1285.09 0.04%
10/27/2011 1243.97 1292.66 1243.97 1284.59 6367610000 1284.59 3.43%
10/26/2011 1229.17 1246.28 1221.06 1242 4873530000 1242 1.05%
10/25/2011 1254.19 1254.19 1226.79 1229.05 4473970000 1229.05 -2.00%
10/24/2011 1238.72 1256.55 1238.72 1254.19 4309380000 1254.19 1.29%
10/21/2011 1215.39 1239.03 1215.39 1238.25 4980770000 1238.25 1.88%
10/20/2011 1209.92 1219.53 1197.34 1215.39 4870290000 1215.39 0.46%
10/19/2011 1223.46 1229.64 1206.31 1209.88 4846390000 1209.88 -1.26%
10/18/2011 1200.75 1233.1 1191.48 1225.38 4840170000 1225.38 2.04%
10/17/2011 1224.47 1224.47 1198.55 1200.86 4300700000 1200.86 -1.94%
10/14/2011 1205.65 1224.61 1205.65 1224.58 4116690000 1224.58 1.74%
10/13/2011 1206.96 1207.46 1190.58 1203.66 4436270000 1203.66 -0.30%
10/12/2011 1196.19 1220.25 1196.19 1207.25 5355360000 1207.25 0.98%
10/11/2011 1194.6 1199.24 1187.3 1195.54 4424500000 1195.54 0.05%
10/10/2011 1158.15 1194.91 1158.15 1194.89 4446800000 1194.89 3.41%
10/7/2011 1165.03 1171.4 1150.26 1155.46 5580380000 1155.46 -0.82%
10/6/2011 1144.11 1165.55 1134.95 1164.97 5098330000 1164.97 1.83%
10/5/2011 1124.03 1146.07 1115.68 1144.03 2510620000 1144.03 1.79%
10/4/2011 1097.42 1125.12 1074.77 1123.95 3714670000 1123.95 2.25%
10/3/2011 1131.21 1138.99 1098.92 1099.23 5670340000 1099.23 -2.85%
9/30/2011 1159.93 1159.93 1131.34 1131.42 4416790000 1131.42 -2.50%
9/29/2011 1151.74 1175.87 1139.93 1160.4 5285740000 1160.4 0.81%
9/28/2011 1175.39 1184.71 1150.4 1151.06 4787920000 1151.06 -2.07%
9/27/2011 1163.32 1195.86 1163.32 1175.38 5548130000 1175.38 1.07%
9/26/2011 1136.91 1164.19 1131.07 1162.95 4762830000 1162.95 2.33%
9/23/2011 1128.82 1141.72 1121.36 1136.43 5639930000 1136.43 0.61%
9/22/2011 1164.55 1164.55 1114.22 1129.56 6703140000 1129.56 -3.19%
9/21/2011 1203.63 1206.3 1166.21 1166.76 4728550000 1166.76 -2.94%
9/20/2011 1204.5 1220.39 1201.29 1202.09 4315610000 1202.09 -0.17%
9/19/2011 1214.99 1214.99 1188.36 1204.09 4254190000 1204.09 -0.98%
9/16/2011 1209.21 1220.06 1204.46 1216.01 5248890000 1216.01 0.57%
9/15/2011 1189.44 1209.11 1189.44 1209.11 4479730000 1209.11 1.72%
9/14/2011 1173.32 1202.38 1162.73 1188.68 4986740000 1188.68 1.35%
9/13/2011 1162.59 1176.41 1157.44 1172.87 4681370000 1172.87 0.91%
9/12/2011 1153.5 1162.52 1136.07 1162.27 5168550000 1162.27 0.70%
9/9/2011 1185.37 1185.37 1148.37 1154.23 4586370000 1154.23 -2.67%
9/8/2011 1197.98 1204.4 1183.34 1185.9 4465170000 1185.9 -1.06%
9/7/2011 1165.85 1198.62 1165.85 1198.62 4441040000 1198.62 2.86%
9/6/2011 1173.97 1173.97 1140.13 1165.24 5103980000 1165.24 -0.74%
9/2/2011 1203.9 1203.9 1170.56 1173.97 4401740000 1173.97 -2.53%
9/1/2011 1219.12 1229.29 1203.85 1204.42 4780410000 1204.42 -1.19%
8/31/2011 1213 1230.71 1209.35 1218.89 5267840000 1218.89 0.49%
8/30/2011 1209.76 1220.1 1195.77 1212.92 4572570000 1212.92 0.23%
8/29/2011 1177.91 1210.28 1177.91 1210.08 4228070000 1210.08 2.83%
8/26/2011 1158.85 1181.23 1135.91 1176.8 5035320000 1176.8 1.51%
8/25/2011 1176.69 1190.68 1155.47 1159.27 5748420000 1159.27 -1.56%
8/24/2011 1162.16 1178.56 1156.3 1177.6 5315310000 1177.6 1.31%
8/23/2011 1124.36 1162.35 1124.36 1162.35 5013170000 1162.35 3.43%
8/22/2011 1123.55 1145.49 1121.09 1123.82 5436260000 1123.82 0.03%
8/19/2011 1140.47 1154.54 1122.05 1123.53 5167560000 1123.53 -1.50%
8/18/2011 1189.62 1189.62 1131.03 1140.65 3234810000 1140.65 -4.46%
8/17/2011 1192.89 1208.47 1184.36 1193.89 4388340000 1193.89 0.09%
8/16/2011 1204.22 1204.22 1180.53 1192.76 5071600000 1192.76 -0.97%
8/15/2011 1178.86 1204.49 1178.86 1204.49 4272850000 1204.49 2.18%
8/12/2011 1172.87 1189.04 1170.74 1178.81 5640380000 1178.81 0.53%
8/11/2011 1121.3 1186.29 1121.3 1172.64 3685050000 1172.64 4.63%
8/10/2011 1171.77 1171.77 1118.01 1120.76 5018070000 1120.76 -4.42%
8/9/2011 1120.23 1172.88 1101.54 1172.53 2366660000 1172.53 4.74%
8/8/2011 1198.48 1198.48 1119.28 1119.46 2615150000 1119.46 -6.66%
8/5/2011 1200.28 1218.11 1168.09 1199.38 5454590000 1199.38 -0.06%
8/4/2011 1260.23 1260.23 1199.54 1200.07 4266530000 1200.07 -4.78%
8/3/2011 1254.25 1261.2 1234.56 1260.34 6446940000 1260.34 0.50%
8/2/2011 1286.56 1286.56 1254.03 1254.05 5206290000 1254.05 -2.56%
8/1/2011 1292.59 1307.38 1274.73 1286.94 4967390000 1286.94 -0.41%
7/29/2011 1300.12 1304.16 1282.86 1292.28 5061190000 1292.28 -0.65%
7/28/2011 1304.84 1316.32 1299.16 1300.67 4951800000 1300.67 -0.32%
7/27/2011 1331.91 1331.91 1303.49 1304.89 3479040000 1304.89 -2.03%
7/26/2011 1337.39 1338.51 1329.59 1331.94 4007050000 1331.94 -0.41%
7/25/2011 1344.32 1344.32 1331.09 1337.43 3536890000 1337.43 -0.56%
7/22/2011 1343.8 1346.1 1336.95 1345.02 3522830000 1345.02 0.09%
7/21/2011 1325.65 1347 1325.65 1343.8 4837430000 1343.8 1.35%
7/20/2011 1328.66 1330.43 1323.65 1325.84 3767420000 1325.84 -0.07%
7/19/2011 1307.07 1328.14 1307.07 1326.73 4304600000 1326.73 1.63%
7/18/2011 1315.94 1315.94 1295.92 1305.44 4118160000 1305.44 -0.81%
7/15/2011 1308.87 1317.7 1307.52 1316.14 4242760000 1316.14 0.56%
7/14/2011 1317.74 1326.88 1306.51 1308.87 4358570000 1308.87 -0.67%
7/13/2011 1314.45 1331.48 1314.45 1317.72 4060080000 1317.72 0.31%
7/12/2011 1319.61 1327.17 1313.33 1313.64 4227890000 1313.64 -0.44%
7/11/2011 1343.31 1343.31 1316.42 1319.49 3879130000 1319.49 -1.81%
7/8/2011 1352.39 1352.39 1333.71 1343.8 3594360000 1343.8 -0.70%
7/7/2011 1339.62 1356.48 1339.62 1353.22 4069530000 1353.22 1.05%
7/6/2011 1337.56 1340.94 1330.92 1339.22 3564190000 1339.22 0.10%
7/5/2011 1339.59 1340.89 1334.3 1337.88 3722320000 1337.88 -0.13%
7/1/2011 1320.64 1341.01 1318.18 1339.67 3796930000 1339.67 1.44%
6/30/2011 1307.64 1321.97 1307.64 1320.64 4200500000 1320.64 1.01%
6/29/2011 1296.85 1309.21 1296.85 1307.41 4347540000 1307.41 0.83%
6/28/2011 1280.21 1296.8 1280.21 1296.67 3681500000 1296.67 1.29%
6/27/2011 1268.44 1284.91 1267.53 1280.1 3479070000 1280.1 0.92%
6/24/2011 1283.04 1283.93 1267.24 1268.45 3665340000 1268.45 -1.17%
6/23/2011 1286.6 1286.6 1262.87 1283.5 4983450000 1283.5 -0.28%
6/22/2011 1295.48 1298.61 1286.79 1287.14 3718420000 1287.14 -0.65%
6/21/2011 1278.4 1297.62 1278.4 1295.52 4056150000 1295.52 1.34%
6/20/2011 1271.5 1280.42 1267.56 1278.36 3464660000 1278.36 0.54%
6/17/2011 1268.58 1279.82 1267.4 1271.5 4916460000 1271.5 0.30%
6/16/2011 1265.53 1274.11 1258.07 1267.64 3846250000 1267.64 0.18%
6/15/2011 1287.87 1287.87 1261.9 1265.42 4070500000 1265.42 -1.74%
6/14/2011 1272.22 1292.5 1272.22 1287.87 3500280000 1287.87 1.26%
6/13/2011 1271.31 1277.04 1265.64 1271.83 4132520000 1271.83 0.07%
6/10/2011 1288.6 1288.6 1268.28 1270.98 3846250000 1270.98 -1.40%
6/9/2011 1279.63 1294.54 1279.63 1289 3332510000 1289 0.74%
6/8/2011 1284.63 1287.04 1277.42 1279.56 3970810000 1279.56 -0.42%
6/7/2011 1286.31 1296.22 1284.74 1284.94 3846250000 1284.94 -0.10%
6/6/2011 1300.26 1300.26 1284.72 1286.17 3555980000 1286.17 -1.08%
6/3/2011 1312.94 1312.94 1297.9 1300.16 3505030000 1300.16 -0.97%
6/2/2011 1314.55 1318.03 1305.61 1312.94 3762170000 1312.94 -0.12%
6/1/2011 1345.2 1345.2 1313.71 1314.55 4241090000 1314.55 -2.28%
5/31/2011 1331.1 1345.2 1331.1 1345.2 4696240000 1345.2 1.06%
5/27/2011 1325.69 1334.62 1325.69 1331.1 3124560000 1331.1 0.41%
5/26/2011 1320.64 1328.51 1314.41 1325.69 3259470000 1325.69 0.40%
5/25/2011 1316.36 1325.86 1311.8 1320.47 4109670000 1320.47 0.32%
5/24/2011 1317.7 1323.72 1313.87 1316.28 3846250000 1316.28 -0.08%
5/23/2011 1333.07 1333.07 1312.88 1317.37 3255580000 1317.37 -1.19%
5/20/2011 1342 1342 1330.67 1333.27 4066020000 1333.27 -0.77%
5/19/2011 1342.4 1346.82 1336.36 1343.6 3626110000 1343.6 0.22%
5/18/2011 1328.54 1341.82 1326.59 1340.68 3922030000 1340.68 0.88%
5/17/2011 1326.1 1330.42 1318.51 1328.98 4053970000 1328.98 -0.04%
5/16/2011 1334.77 1343.33 1327.32 1329.47 3846250000 1329.47 -0.62%
5/13/2011 1348.69 1350.47 1333.36 1337.77 3426660000 1337.77 -0.81%
5/12/2011 1339.39 1351.05 1332.03 1348.65 3777210000 1348.65 0.49%
5/11/2011 1354.51 1354.51 1336.36 1342.08 3846250000 1342.08 -1.11%
5/10/2011 1348.34 1359.44 1348.34 1357.16 4223740000 1357.16 0.81%
5/9/2011 1340.2 1349.44 1338.64 1346.29 4265250000 1346.29 0.45%
5/6/2011 1340.24 1354.36 1335.58 1340.2 4223740000 1340.2 0.38%
5/5/2011 1344.16 1348 1329.17 1335.1 3846250000 1335.1 -0.91%
5/4/2011 1355.9 1355.9 1341.5 1347.32 4223740000 1347.32 -0.69%
5/3/2011 1359.76 1360.84 1349.52 1356.62 4223740000 1356.62 -0.34%
5/2/2011 1365.21 1370.58 1358.59 1361.22 3846250000 1361.22 -0.18%
4/29/2011 1360.14 1364.56 1358.69 1363.61 3479070000 1363.61 0.23%
4/28/2011 1353.86 1361.71 1353.6 1360.48 4036820000 1360.48 0.36%
4/27/2011 1348.43 1357.49 1344.25 1355.66 4051570000 1355.66 0.62%
4/26/2011 1336.75 1349.55 1336.75 1347.24 3908060000 1347.24 0.90%
4/25/2011 1337.14 1337.55 1331.47 1335.25 2142130000 1335.25 -0.16%
4/21/2011 1333.23 1337.49 1332.83 1337.38 3587240000 1337.38 0.53%
4/20/2011 1319.12 1332.66 1319.12 1330.36 4236280000 1330.36 1.35%
4/19/2011 1305.99 1312.7 1303.97 1312.62 3886300000 1312.62 0.57%
4/18/2011 1313.35 1313.35 1294.7 1305.14 4223740000 1305.14 -1.10%
4/15/2011 1314.54 1322.88 1313.68 1319.68 4223740000 1319.68 0.39%
4/14/2011 1311.13 1316.79 1302.42 1314.52 3872630000 1314.52 0.01%
4/13/2011 1314.03 1321.35 1309.19 1314.41 3850860000 1314.41 0.02%
4/12/2011 1321.96 1321.96 1309.51 1314.16 4275490000 1314.16 -0.78%
4/11/2011 1329.01 1333.77 1321.06 1324.46 3478970000 1324.46 -0.28%
4/8/2011 1336.16 1339.46 1322.94 1328.17 3582810000 1328.17 -0.40%
4/7/2011 1334.82 1338.8 1326.56 1333.51 4005600000 1333.51 -0.15%
4/6/2011 1335.94 1339.38 1331.09 1335.54 4223740000 1335.54 0.22%
4/5/2011 1332.03 1338.21 1330.03 1332.63 3852280000 1332.63 -0.02%
4/4/2011 1333.56 1336.74 1329.1 1332.87 4223740000 1332.87 0.03%
4/1/2011 1329.48 1337.85 1328.89 1332.41 4223740000 1332.41 0.50%
3/31/2011 1327.44 1329.77 1325.03 1325.83 3566270000 1325.83 -0.18%
3/30/2011 1321.89 1331.74 1321.89 1328.26 3809570000 1328.26 0.67%
3/29/2011 1309.37 1319.45 1305.26 1319.44 3482580000 1319.44 0.71%
3/28/2011 1315.45 1319.74 1310.19 1310.19 3215170000 1310.19 -0.27%
3/25/2011 1311.8 1319.18 1310.15 1313.8 4223740000 1313.8 0.32%
3/24/2011 1300.61 1311.34 1297.74 1309.66 4223740000 1309.66 0.93%
3/23/2011 1292.19 1300.51 1284.05 1297.54 3842350000 1297.54 0.29%
3/22/2011 1298.29 1299.35 1292.7 1293.77 3576550000 1293.77 -0.36%
3/21/2011 1281.65 1300.58 1281.65 1298.38 4223730000 1298.38 1.50%
3/18/2011 1276.71 1288.88 1276.18 1279.21 4685500000 1279.21 0.43%
3/17/2011 1261.61 1278.88 1261.61 1273.72 4134950000 1273.72 1.34%
3/16/2011 1279.46 1280.91 1249.05 1256.88 5833000000 1256.88 -1.95%
3/15/2011 1288.46 1288.46 1261.12 1281.87 5201400000 1281.87 -1.12%
3/14/2011 1301.19 1301.19 1286.37 1296.39 4050370000 1296.39 -0.60%
3/11/2011 1293.43 1308.35 1291.99 1304.28 3740400000 1304.28 0.71%
3/10/2011 1315.72 1315.72 1294.21 1295.11 4723020000 1295.11 -1.89%
3/9/2011 1319.92 1323.21 1312.27 1320.02 3709520000 1320.02 -0.14%
3/8/2011 1311.05 1325.74 1306.86 1321.82 4531420000 1321.82 0.89%
3/7/2011 1322.72 1327.68 1303.99 1310.13 3964730000 1310.13 -0.83%
3/4/2011 1330.73 1331.08 1312.59 1321.15 4223740000 1321.15 -0.74%
3/3/2011 1312.37 1332.28 1312.37 1330.97 4340470000 1330.97 1.72%
3/2/2011 1305.47 1314.19 1302.58 1308.44 1025000000 1308.44 0.16%
3/1/2011 1328.64 1332.09 1306.14 1306.33 1180420000 1306.33 -1.57%
2/28/2011 1321.61 1329.38 1320.55 1327.22 1252850000 1327.22 0.56%
2/25/2011 1307.34 1320.61 1307.34 1319.88 3836030000 1319.88 1.06%
2/24/2011 1307.09 1310.91 1294.26 1306.1 1222900000 1306.1 -0.10%
2/23/2011 1315.44 1317.91 1299.55 1307.4 1330340000 1307.4 -0.61%
2/22/2011 1338.91 1338.91 1312.33 1315.44 1322780000 1315.44 -2.05%
2/18/2011 1340.38 1344.07 1338.12 1343.01 1162310000 1343.01 0.19%
2/17/2011 1334.37 1341.5 1331 1340.43 1966450000 1340.43 0.31%
2/16/2011 1329.51 1337.61 1329.51 1336.32 1966450000 1336.32 0.63%
2/15/2011 1330.43 1330.43 1324.61 1328.01 3926860000 1328.01 -0.32%
2/14/2011 1328.73 1332.96 1326.9 1332.32 3567040000 1332.32 0.24%
2/11/2011 1318.66 1330.79 1316.08 1329.15 4219300000 1329.15 0.55%
2/10/2011 1318.13 1322.78 1311.74 1321.87 4184610000 1321.87 0.07%
2/9/2011 1322.48 1324.54 1314.89 1320.88 3922240000 1320.88 -0.28%
2/8/2011 1318.76 1324.87 1316.03 1324.57 3881530000 1324.57 0.42%
2/7/2011 1311.85 1322.85 1311.85 1319.05 3902270000 1319.05 0.62%
2/4/2011 1307.01 1311 1301.67 1310.87 3925950000 1310.87 0.29%
2/3/2011 1302.77 1308.6 1294.83 1307.1 4370990000 1307.1 0.24%
2/2/2011 1305.91 1307.61 1302.62 1304.03 4098260000 1304.03 -0.27%
2/1/2011 1289.14 1308.86 1289.14 1307.59 5164500000 1307.59 1.67%
1/31/2011 1276.5 1287.17 1276.5 1286.12 4167160000 1286.12 0.77%
1/28/2011 1299.63 1302.67 1275.1 1276.34 5618630000 1276.34 -1.79%
1/27/2011 1297.51 1301.29 1294.41 1299.54 4309190000 1299.54 0.22%
1/26/2011 1291.97 1299.74 1291.97 1296.63 4730980000 1296.63 0.42%
1/25/2011 1288.17 1291.26 1281.07 1291.18 4595380000 1291.18 0.03%
1/24/2011 1283.29 1291.93 1282.47 1290.84 3902470000 1290.84 0.58%
1/21/2011 1283.63 1291.21 1282.07 1283.35 4935320000 1283.35 0.24%
1/20/2011 1280.85 1283.35 1271.26 1280.26 4935320000 1280.26 -0.13%
1/19/2011 1294.52 1294.6 1278.92 1281.92 4743710000 1281.92 -1.01%
1/18/2011 1293.22 1296.06 1290.16 1295.02 5284990000 1295.02 0.14%
1/14/2011 1282.9 1293.24 1281.24 1293.24 4661590000 1293.24 0.74%
1/13/2011 1285.78 1286.7 1280.47 1283.76 4310840000 1283.76 -0.17%
1/12/2011 1275.65 1286.87 1275.65 1285.96 4226940000 1285.96 0.90%
1/11/2011 1272.58 1277.25 1269.62 1274.48 4050750000 1274.48 0.37%
1/10/2011 1270.84 1271.52 1262.18 1269.75 4036450000 1269.75 -0.14%
1/7/2011 1274.41 1276.83 1261.7 1271.5 4963110000 1271.5 -0.18%
1/6/2011 1276.29 1278.17 1270.43 1273.85 4844100000 1273.85 -0.21%
1/5/2011 1268.78 1277.63 1265.36 1276.56 4764920000 1276.56 0.50%
1/4/2011 1272.95 1274.12 1262.66 1270.2 4796420000 1270.2 -0.13%
1/3/2011 1257.62 1276.17 1257.62 1271.87 4286670000 1271.87 1.13%
12/31/2010 1256.76 1259.34 1254.19 1257.64 1799770000 1257.64 -0.02%
12/30/2010 1259.44 1261.09 1256.32 1257.88 1970720000 1257.88 -0.15%
12/29/2010 1258.78 1262.6 1258.78 1259.78 2214380000 1259.78 0.10%
12/28/2010 1259.1 1259.9 1256.22 1258.51 2478450000 1258.51 0.08%
12/27/2010 1254.66 1258.43 1251.48 1257.54 1992470000 1257.54 0.06%
12/23/2010 1257.53 1258.59 1254.05 1256.77 2515020000 1256.77 -0.16%
12/22/2010 1254.94 1259.39 1254.94 1258.84 1285590000 1258.84 0.34%
12/21/2010 1249.43 1255.82 1249.43 1254.6 3479670000 1254.6 0.60%
12/20/2010 1245.76 1250.2 1241.51 1247.08 3548140000 1247.08 0.25%
12/17/2010 1243.63 1245.81 1239.87 1243.91 4632470000 1243.91 0.08%
12/16/2010 1236.34 1243.75 1232.85 1242.87 4736820000 1242.87 0.62%
12/15/2010 1241.58 1244.25 1234.01 1235.23 4407340000 1235.23 -0.51%
12/14/2010 1241.84 1246.59 1238.17 1241.59 4132350000 1241.59 0.09%
12/13/2010 1242.52 1246.73 1240.34 1240.46 4361240000 1240.46 0.00%
12/10/2010 1233.85 1240.4 1232.58 1240.4 4547310000 1240.4 0.60%
12/9/2010 1230.14 1234.71 1226.85 1233 4522510000 1233 0.38%
12/8/2010 1225.02 1228.93 1219.5 1228.28 4607590000 1228.28 0.37%
12/7/2010 1227.25 1235.05 1223.25 1223.75 6970630400 1223.75 0.05%
12/6/2010 1223.87 1225.8 1220.67 1223.12 3527370000 1223.12 -0.13%
12/3/2010 1219.93 1225.57 1216.82 1224.71 3735780000 1224.71 0.26%
12/2/2010 1206.81 1221.89 1206.81 1221.53 4970800000 1221.53 1.28%
12/1/2010 1186.6 1207.61 1186.6 1206.07 4548110000 1206.07 2.16%
11/30/2010 1182.96 1187.4 1174.14 1180.55 4284700000 1180.55 -0.61%
11/29/2010 1189.08 1190.34 1173.64 1187.76 3673450000 1187.76 -0.14%
11/26/2010 1194.16 1194.16 1186.93 1189.4 1613820000 1189.4 -0.75%
11/24/2010 1183.7 1198.62 1183.7 1198.35 3384250000 1198.35 1.49%
11/23/2010 1192.51 1192.51 1176.91 1180.73 4133070000 1180.73 -1.43%
11/22/2010 1198.07 1198.94 1184.58 1197.84 3689500000 1197.84 -0.16%
11/19/2010 1196.12 1199.97 1189.44 1199.73 3675390000 1199.73 0.25%
11/18/2010 1183.75 1200.29 1183.75 1196.69 4687260000 1196.69 1.54%
11/17/2010 1178.33 1183.56 1175.82 1178.59 3904780000 1178.59 0.02%
11/16/2010 1194.79 1194.79 1173 1178.34 5116380000 1178.34 -1.62%
11/15/2010 1200.44 1207.43 1197.15 1197.75 3503370000 1197.75 -0.12%
11/12/2010 1209.07 1210.5 1194.08 1199.21 4213620000 1199.21 -1.18%
11/11/2010 1213.04 1215.45 1204.49 1213.54 3931120000 1213.54 -0.42%
11/10/2010 1213.14 1218.75 1204.33 1218.71 4561300000 1218.71 0.44%
11/9/2010 1223.59 1226.84 1208.94 1213.4 4848040000 1213.4 -0.81%
11/8/2010 1223.24 1224.57 1217.55 1223.25 3937230000 1223.25 -0.21%
11/5/2010 1221.2 1227.08 1220.29 1225.85 5637460000 1225.85 0.39%
11/4/2010 1198.34 1221.25 1198.34 1221.06 5695470000 1221.06 1.93%
11/3/2010 1193.79 1198.3 1183.56 1197.96 4665480000 1197.96 0.37%
11/2/2010 1187.86 1195.88 1187.86 1193.57 3866200000 1193.57 0.78%
11/1/2010 1185.71 1195.81 1177.65 1184.38 4129180000 1184.38 0.09%
10/29/2010 1183.87 1185.46 1179.7 1183.26 3537880000 1183.26 -0.04%
10/28/2010 1184.47 1189.53 1177.1 1183.78 4283460000 1183.78 0.11%
10/27/2010 1183.84 1183.84 1171.7 1182.45 4335670000 1182.45 -0.27%
10/26/2010 1184.88 1187.11 1177.72 1185.64 4203680000 1185.64 0.00%
10/25/2010 1184.74 1196.14 1184.74 1185.62 4221380000 1185.62 0.21%
10/22/2010 1180.52 1183.93 1178.99 1183.08 3177890000 1183.08 0.24%
10/21/2010 1179.82 1189.43 1171.17 1180.26 4625470000 1180.26 0.18%
10/20/2010 1166.74 1182.94 1166.74 1178.17 5027880000 1178.17 1.05%
10/19/2010 1178.64 1178.64 1159.71 1165.9 5600120000 1165.9 -1.59%
10/18/2010 1176.83 1185.53 1174.55 1184.71 4450050000 1184.71 0.72%
10/15/2010 1177.47 1181.2 1167.12 1176.19 5724910000 1176.19 0.20%
10/14/2010 1177.82 1178.89 1166.71 1173.81 4969410000 1173.81 -0.36%
10/13/2010 1171.32 1184.38 1171.32 1178.1 4969410000 1178.1 0.71%
10/12/2010 1164.28 1172.58 1155.71 1169.77 4076170000 1169.77 0.38%
10/11/2010 1165.32 1168.68 1162.02 1165.32 2505900000 1165.32 0.01%
10/8/2010 1158.36 1167.73 1155.58 1165.15 3871420000 1165.15 0.61%
10/7/2010 1161.57 1163.87 1151.41 1158.06 3910550000 1158.06 -0.16%
10/6/2010 1159.81 1162.33 1154.85 1159.97 4073160000 1159.97 -0.07%
10/5/2010 1140.68 1162.76 1140.68 1160.75 4068840000 1160.75 2.09%
10/4/2010 1144.96 1148.16 1131.87 1137.03 3604110000 1137.03 -0.80%
10/1/2010 1143.49 1150.3 1139.42 1146.24 4298910000 1146.24 0.44%
9/30/2010 1145.97 1157.16 1136.08 1141.2 4284160000 1141.2 -0.31%
9/29/2010 1146.75 1148.63 1140.26 1144.73 3990280000 1144.73 -0.26%
9/28/2010 1142.31 1150 1132.09 1147.7 4025840000 1147.7 0.49%
9/27/2010 1148.64 1149.92 1142 1142.16 3587860000 1142.16 -0.57%
9/24/2010 1131.69 1148.9 1131.69 1148.67 4123950000 1148.67 2.12%
9/23/2010 1131.1 1136.77 1122.79 1124.83 3847850000 1124.83 -0.83%
9/22/2010 1139.49 1144.38 1131.58 1134.28 3911070000 1134.28 -0.48%
9/21/2010 1142.82 1148.59 1136.22 1139.78 4175660000 1139.78 -0.26%
9/20/2010 1126.57 1144.86 1126.57 1142.71 3364080000 1142.71 1.52%
9/17/2010 1126.39 1131.47 1122.43 1125.59 4086140000 1125.59 0.08%
9/16/2010 1123.89 1125.44 1118.88 1124.66 3364080000 1124.66 -0.04%
9/15/2010 1119.43 1126.46 1114.63 1125.07 3369840000 1125.07 0.35%
9/14/2010 1121.16 1127.36 1115.58 1121.1 4521050000 1121.1 -0.07%
9/13/2010 1113.38 1123.87 1113.38 1121.9 4521050000 1121.9 1.11%
9/10/2010 1104.57 1110.88 1103.92 1109.55 3061160000 1109.55 0.49%
9/9/2010 1101.15 1110.27 1101.15 1104.18 3387770000 1104.18 0.48%
9/8/2010 1092.36 1103.26 1092.36 1098.87 3224640000 1098.87 0.64%
9/7/2010 1102.6 1102.6 1091.15 1091.84 3107380000 1091.84 -1.15%
9/3/2010 1093.61 1105.1 1093.61 1104.51 3534500000 1104.51 1.32%
9/2/2010 1080.66 1090.1 1080.39 1090.1 3704210000 1090.1 0.91%
9/1/2010 1049.72 1081.3 1049.72 1080.29 4396880000 1080.29 2.95%
8/31/2010 1046.88 1055.14 1040.88 1049.33 4038770000 1049.33 0.04%
8/30/2010 1062.9 1064.4 1048.79 1048.92 2917990000 1048.92 -1.47%
8/27/2010 1049.27 1065.21 1039.7 1064.59 4102460000 1064.59 1.66%
8/26/2010 1056.28 1061.45 1045.4 1047.22 3646710000 1047.22 -0.77%
8/25/2010 1048.98 1059.38 1039.83 1055.33 4360190000 1055.33 0.33%
8/24/2010 1063.2 1063.2 1046.68 1051.87 4436330000 1051.87 -1.45%
8/23/2010 1073.36 1081.58 1067.08 1067.36 3210950000 1067.36 -0.40%
8/20/2010 1075.63 1075.63 1063.91 1071.69 3761570000 1071.69 -0.37%
8/19/2010 1092.44 1092.44 1070.66 1075.63 4290540000 1075.63 -1.69%
8/18/2010 1092.08 1099.77 1085.76 1094.16 3724260000 1094.16 0.15%
8/17/2010 1081.16 1100.14 1081.16 1092.54 3968210000 1092.54 1.22%
8/16/2010 1077.49 1082.62 1069.49 1079.38 3142450000 1079.38 0.01%
8/13/2010 1082.22 1086.25 1079 1079.25 3328890000 1079.25 -0.40%
8/12/2010 1081.48 1086.72 1076.69 1083.61 4521050000 1083.61 -0.54%
8/11/2010 1116.89 1116.89 1088.55 1089.47 4511860000 1089.47 -2.82%
8/10/2010 1122.92 1127.16 1111.58 1121.06 3979360000 1121.06 -0.60%
8/9/2010 1122.8 1129.24 1120.91 1127.79 3979360000 1127.79 0.55%
8/6/2010 1122.07 1123.06 1107.17 1121.64 3857890000 1121.64 -0.37%
8/5/2010 1125.78 1126.56 1118.81 1125.81 3685560000 1125.81 -0.13%
8/4/2010 1121.06 1128.75 1119.46 1127.24 4057850000 1127.24 0.61%
8/3/2010 1125.34 1125.44 1116.76 1120.46 4071820000 1120.46 -0.48%
8/2/2010 1107.53 1127.3 1107.53 1125.86 4144180000 1125.86 2.20%
7/30/2010 1098.44 1106.44 1088.01 1101.6 4006450000 1101.6 0.01%
7/29/2010 1108.07 1115.9 1092.82 1101.53 4612420000 1101.53 -0.42%
7/28/2010 1112.84 1114.66 1103.11 1106.13 4002390000 1106.13 -0.69%
7/27/2010 1117.36 1120.95 1109.78 1113.84 4725690000 1113.84 -0.10%
7/26/2010 1102.89 1115.01 1101.3 1115.01 4009650000 1115.01 1.12%
7/23/2010 1092.17 1103.73 1087.88 1102.66 4524570000 1102.66 0.82%
7/22/2010 1072.14 1097.5 1072.14 1093.67 4826900000 1093.67 2.25%
7/21/2010 1086.67 1088.96 1065.25 1069.59 4747180000 1069.59 -1.28%
7/20/2010 1064.53 1083.94 1056.88 1083.48 4713280000 1083.48 1.14%
7/19/2010 1066.85 1074.7 1061.11 1071.25 4089500000 1071.25 0.60%
7/16/2010 1093.85 1093.85 1063.32 1064.88 5297350000 1064.88 -2.88%
7/15/2010 1094.46 1098.66 1080.53 1096.48 4552470000 1096.48 0.12%
7/14/2010 1095.61 1099.08 1087.68 1095.17 4521050000 1095.17 -0.02%
7/13/2010 1080.65 1099.46 1080.65 1095.34 4640460000 1095.34 1.54%
7/12/2010 1077.23 1080.78 1070.45 1078.75 3426990000 1078.75 0.07%
7/9/2010 1070.5 1078.16 1068.1 1077.96 3506570000 1077.96 0.72%
7/8/2010 1062.92 1071.25 1058.24 1070.25 4548460000 1070.25 0.94%
7/7/2010 1028.54 1060.89 1028.54 1060.27 4931220000 1060.27 3.13%
7/6/2010 1028.09 1042.5 1018.35 1028.06 4691240000 1028.06 0.54%
7/2/2010 1027.65 1032.95 1015.93 1022.58 3968500000 1022.58 -0.47%
7/1/2010 1031.1 1033.58 1010.91 1027.37 6435770000 1027.37 -0.32%
6/30/2010 1040.56 1048.08 1028.33 1030.71 5067080000 1030.71 -1.01%
6/29/2010 1071.1 1071.1 1035.18 1041.24 6136700000 1041.24 -3.10%
6/28/2010 1077.5 1082.6 1071.45 1074.57 3896410000 1074.57 -0.20%
6/25/2010 1075.1 1083.56 1067.89 1076.76 5128840000 1076.76 0.29%
6/24/2010 1090.93 1090.93 1071.6 1073.69 4814830000 1073.69 -1.68%
6/23/2010 1095.57 1099.64 1085.31 1092.04 4526150000 1092.04 -0.30%
6/22/2010 1113.9 1118.5 1094.18 1095.31 4514380000 1095.31 -1.61%
6/21/2010 1122.79 1131.23 1108.24 1113.2 4514360000 1113.2 -0.39%
6/18/2010 1116.16 1121.01 1113.93 1117.51 4555360000 1117.51 0.13%
6/17/2010 1115.98 1117.72 1105.87 1116.04 4557760000 1116.04 0.13%
6/16/2010 1114.02 1118.74 1107.13 1114.61 5002600000 1114.61 -0.06%
6/15/2010 1091.21 1115.59 1091.21 1115.23 4644490000 1115.23 2.35%
6/14/2010 1095 1105.91 1089.03 1089.63 4425830000 1089.63 -0.18%
6/11/2010 1082.65 1092.25 1077.12 1091.6 4059280000 1091.6 0.44%
6/10/2010 1058.77 1087.85 1058.77 1086.84 5144780000 1086.84 2.95%
6/9/2010 1062.75 1077.74 1052.25 1055.69 5983200000 1055.69 -0.59%
6/8/2010 1050.81 1063.15 1042.17 1062 6192750000 1062 1.10%
6/7/2010 1065.84 1071.36 1049.86 1050.47 5467560000 1050.47 -1.35%
6/4/2010 1098.43 1098.43 1060.5 1064.88 6180580000 1064.88 -3.44%
6/3/2010 1098.82 1105.67 1091.81 1102.83 4995970000 1102.83 0.41%
6/2/2010 1073.01 1098.56 1072.03 1098.38 5026360000 1098.38 2.58%
6/1/2010 1087.3 1094.77 1069.89 1070.71 5271480000 1070.71 -1.72%
5/28/2010 1102.59 1102.59 1084.78 1089.41 4871210000 1089.41 -1.24%
5/27/2010 1074.27 1103.52 1074.27 1103.06 5698460000 1103.06 3.29%
5/26/2010 1075.51 1090.75 1065.59 1067.95 4521050000 1067.95 -0.57%
5/25/2010 1067.42 1074.75 1040.78 1074.03 7329580000 1074.03 0.04%
5/24/2010 1084.78 1089.95 1072.7 1073.65 5224040000 1073.65 -1.29%
5/21/2010 1067.26 1090.16 1055.9 1087.69 5452130000 1087.69 1.50%
5/20/2010 1107.34 1107.34 1071.58 1071.59 8328569600 1071.59 -3.90%
5/19/2010 1119.57 1124.27 1100.66 1115.05 6765800000 1115.05 -0.51%
5/18/2010 1138.78 1148.66 1117.2 1120.8 6170840000 1120.8 -1.42%
5/17/2010 1136.52 1141.88 1114.96 1136.94 5922920000 1136.94 0.11%
5/14/2010 1157.19 1157.19 1126.14 1135.68 6126400000 1135.68 -1.88%
5/13/2010 1170.04 1173.57 1156.14 1157.44 4870640000 1157.44 -1.21%
5/12/2010 1155.43 1172.87 1155.43 1171.67 5225460000 1171.67 1.37%
5/11/2010 1156.39 1170.48 1147.71 1155.79 5842550000 1155.79 -0.34%
5/10/2010 1122.27 1163.85 1122.27 1159.73 6893700000 1159.73 4.40%
5/7/2010 1127.04 1135.13 1094.15 1110.88 9472910400 1110.88 -1.53%
5/6/2010 1164.38 1167.58 1065.79 1128.15 10617809600 1128.15 -3.24%
5/5/2010 1169.24 1175.95 1158.15 1165.87 6795940000 1165.87 -0.66%
5/4/2010 1197.5 1197.5 1168.12 1173.6 6594720000 1173.6 -2.38%
5/3/2010 1188.58 1205.13 1188.58 1202.26 4938050000 1202.26 1.31%
4/30/2010 1206.77 1207.99 1186.32 1186.69 6048260000 1186.69 -1.66%
4/29/2010 1193.3 1209.36 1193.3 1206.78 6059410000 1206.78 1.29%
4/28/2010 1184.59 1195.05 1181.81 1191.36 6342310000 1191.36 0.65%
4/27/2010 1209.92 1211.38 1181.62 1183.71 7454540000 1183.71 -2.34%
4/26/2010 1217.07 1219.8 1211.07 1212.05 5647760000 1212.05 -0.43%
4/23/2010 1207.87 1217.28 1205.1 1217.28 5326060000 1217.28 0.71%
4/22/2010 1202.52 1210.27 1190.19 1208.67 6035780000 1208.67 0.23%
4/21/2010 1207.16 1210.99 1198.85 1205.94 5724310000 1205.94 -0.10%
4/20/2010 1199.04 1208.58 1199.04 1207.17 5316590000 1207.17 0.81%
4/19/2010 1192.06 1197.87 1183.68 1197.52 6597740000 1197.52 0.45%
4/16/2010 1210.17 1210.17 1186.77 1192.13 8108470400 1192.13 -1.61%
4/15/2010 1210.77 1213.92 1208.5 1211.67 5995330000 1211.67 0.08%
4/14/2010 1198.69 1210.65 1198.69 1210.65 5760040000 1210.65 1.12%
4/13/2010 1195.94 1199.04 1188.82 1197.3 5403580000 1197.3 0.07%
4/12/2010 1194.94 1199.2 1194.71 1196.48 4607090000 1196.48 0.18%
4/9/2010 1187.47 1194.66 1187.15 1194.37 4511570000 1194.37 0.67%
4/8/2010 1181.75 1188.55 1175.12 1186.44 4726970000 1186.44 0.34%
4/7/2010 1188.23 1189.6 1177.25 1182.45 5101430000 1182.45 -0.59%
4/6/2010 1186.01 1191.8 1182.77 1189.44 4086180000 1189.44 0.17%
4/5/2010 1178.71 1187.73 1178.71 1187.44 3881620000 1187.44 0.79%
4/1/2010 1171.23 1181.43 1170.69 1178.1 4006870000 1178.1 0.74%
3/31/2010 1171.75 1174.56 1165.77 1169.43 4484340000 1169.43 -0.33%
3/30/2010 1173.75 1177.83 1168.92 1173.27 4085000000 1173.27 0.00%
3/29/2010 1167.71 1174.85 1167.71 1173.22 4375580000 1173.22 0.57%
3/26/2010 1167.58 1173.93 1161.48 1166.59 4708420000 1166.59 0.07%
3/25/2010 1170.03 1180.69 1165.09 1165.73 5668900000 1165.73 -0.17%
3/24/2010 1172.7 1173.04 1166.01 1167.72 4705750000 1167.72 -0.55%
3/23/2010 1166.47 1174.72 1163.83 1174.17 4411640000 1174.17 0.72%
3/22/2010 1157.25 1167.82 1152.88 1165.81 4261680000 1165.81 0.51%
3/19/2010 1166.68 1169.2 1155.33 1159.9 5212410000 1159.9 -0.51%
3/18/2010 1166.13 1167.77 1161.16 1165.83 4234510000 1165.83 -0.03%
3/17/2010 1159.94 1169.84 1159.94 1166.21 4963200000 1166.21 0.58%
3/16/2010 1150.83 1160.28 1150.35 1159.46 4369770000 1159.46 0.78%
3/15/2010 1148.53 1150.98 1141.45 1150.51 4164110000 1150.51 0.05%
3/12/2010 1151.71 1153.41 1146.97 1149.99 4928160000 1149.99 -0.02%
3/11/2010 1143.96 1150.24 1138.99 1150.24 4669060000 1150.24 0.40%
3/10/2010 1140.22 1148.26 1140.09 1145.61 5469120000 1145.61 0.45%
3/9/2010 1137.56 1145.37 1134.9 1140.45 5185570000 1140.45 0.17%
3/8/2010 1138.4 1141.05 1136.77 1138.5 3774680000 1138.5 -0.02%
3/5/2010 1125.12 1139.38 1125.12 1138.7 4133000000 1138.7 1.40%
3/4/2010 1119.12 1123.73 1116.66 1122.97 3945010000 1122.97 0.37%
3/3/2010 1119.36 1125.64 1116.58 1118.79 3951320000 1118.79 0.04%
3/2/2010 1117.01 1123.46 1116.51 1118.31 4134680000 1118.31 0.23%
3/1/2010 1105.36 1116.11 1105.36 1115.71 3847640000 1115.71 1.02%
2/26/2010 1103.1 1107.24 1097.56 1104.49 3945190000 1104.49 0.14%
2/25/2010 1101.24 1103.5 1086.02 1102.94 4521130000 1102.94 -0.21%
2/24/2010 1095.89 1106.42 1095.5 1105.24 4168360000 1105.24 0.97%
2/23/2010 1107.49 1108.58 1092.18 1094.6 4521050000 1094.6 -1.21%
2/22/2010 1110 1112.29 1105.38 1108.01 3814440000 1108.01 -0.10%
2/19/2010 1105.49 1112.42 1100.8 1109.17 3944280000 1109.17 0.22%
2/18/2010 1099.03 1108.24 1097.48 1106.75 3878620000 1106.75 0.66%
2/17/2010 1096.14 1101.03 1094.72 1099.51 4259230000 1099.51 0.42%
2/16/2010 1079.13 1095.67 1079.13 1094.87 4080770000 1094.87 1.80%
2/12/2010 1075.95 1077.81 1062.97 1075.51 4160680000 1075.51 -0.27%
2/11/2010 1067.1 1080.04 1060.59 1078.47 4400870000 1078.47 0.97%
2/10/2010 1069.68 1073.67 1059.34 1068.13 4251450000 1068.13 -0.22%
2/9/2010 1060.06 1079.28 1060.06 1070.52 5114260000 1070.52 1.30%
2/8/2010 1065.51 1071.2 1056.51 1056.74 4089820000 1056.74 -0.89%
2/5/2010 1064.12 1067.13 1044.5 1066.19 6438900000 1066.19 0.29%
2/4/2010 1097.25 1097.25 1062.78 1063.11 5859690000 1063.11 -3.11%
2/3/2010 1100.67 1102.72 1093.97 1097.28 4285450000 1097.28 -0.55%
2/2/2010 1090.05 1104.73 1087.96 1103.32 4749540000 1103.32 1.30%
2/1/2010 1073.89 1089.38 1073.89 1089.19 4077610000 1089.19 1.43%
1/29/2010 1087.61 1096.45 1071.59 1073.87 5412850000 1073.87 -0.98%
1/28/2010 1096.93 1100.22 1078.46 1084.53 5452400000 1084.53 -1.18%
1/27/2010 1091.94 1099.51 1083.11 1097.5 5319120000 1097.5 0.49%
1/26/2010 1095.8 1103.69 1089.86 1092.17 4731910000 1092.17 -0.42%
1/25/2010 1092.4 1102.97 1092.4 1096.78 4481390000 1096.78 0.46%
1/22/2010 1115.49 1115.49 1090.18 1091.76 6208650000 1091.76 -2.21%
1/21/2010 1138.68 1141.58 1114.84 1116.48 6874289600 1116.48 -1.89%
1/20/2010 1147.95 1147.95 1129.25 1138.04 4810560000 1138.04 -1.06%
1/19/2010 1136.03 1150.45 1135.77 1150.23 4724830000 1150.23 1.25%
1/15/2010 1147.72 1147.77 1131.39 1136.03 4758730000 1136.03 -1.08%
1/14/2010 1145.68 1150.41 1143.8 1148.46 3915200000 1148.46 0.24%
1/13/2010 1137.31 1148.4 1133.18 1145.68 4170360000 1145.68 0.83%
1/12/2010 1143.81 1143.81 1131.77 1136.22 4716160000 1136.22 -0.94%
1/11/2010 1145.96 1149.74 1142.02 1146.98 4255780000 1146.98 0.17%
1/8/2010 1140.52 1145.39 1136.22 1144.98 4389590000 1144.98 0.29%
1/7/2010 1136.27 1142.46 1131.32 1141.69 5270680000 1141.69 0.40%
1/6/2010 1135.71 1139.19 1133.95 1137.14 4972660000 1137.14 0.05%
1/5/2010 1132.66 1136.63 1129.66 1136.52 2491020000 1136.52 0.31%
1/4/2010 1116.56 1133.87 1116.56 1132.99 3991400000 1132.99 1.60%
12/31/2009 1126.6 1127.64 1114.81 1115.1 2076990000 1115.1 -1.00%
12/30/2009 1125.53 1126.42 1121.94 1126.42 2277300000 1126.42 0.02%
12/29/2009 1128.55 1130.38 1126.08 1126.2 2491020000 1126.2 -0.14%
12/28/2009 1127.53 1130.38 1123.51 1127.78 2716400000 1127.78 0.12%
12/24/2009 1121.08 1126.48 1121.08 1126.48 1267710000 1126.48 0.53%
12/23/2009 1118.84 1121.58 1116 1120.59 3166870000 1120.59 0.23%
12/22/2009 1114.51 1120.27 1114.51 1118.02 3641130000 1118.02 0.36%
12/21/2009 1105.31 1117.68 1105.31 1114.05 3977340000 1114.05 1.05%
12/18/2009 1097.86 1103.74 1093.88 1102.47 6325890000 1102.47 0.58%
12/17/2009 1106.36 1106.36 1095.88 1096.08 7615070400 1096.08 -1.18%
12/16/2009 1108.61 1116.21 1107.96 1109.18 4829820000 1109.18 0.11%
12/15/2009 1114.11 1114.11 1105.35 1107.93 5045100000 1107.93 -0.55%
12/14/2009 1107.84 1114.76 1107.84 1114.11 4548490000 1114.11 0.70%
12/11/2009 1103.96 1108.5 1101.34 1106.41 3791090000 1106.41 0.37%
12/10/2009 1098.69 1106.25 1098.69 1102.35 3996490000 1102.35 0.58%
12/9/2009 1091.07 1097.04 1085.89 1095.95 4115410000 1095.95 0.37%
12/8/2009 1103.04 1103.04 1088.61 1091.94 4748030000 1091.94 -1.03%
12/7/2009 1105.52 1110.72 1100.83 1103.25 4103360000 1103.25 -0.25%
12/4/2009 1100.43 1119.13 1096.52 1105.98 5781140000 1105.98 0.55%
12/3/2009 1110.59 1117.28 1098.74 1099.92 4810030000 1099.92 -0.84%
12/2/2009 1109.03 1115.58 1105.29 1109.24 3941340000 1109.24 0.03%
12/1/2009 1098.89 1112.28 1098.89 1108.86 4249310000 1108.86 1.21%
11/30/2009 1091.07 1097.24 1086.25 1095.63 3895520000 1095.63 0.38%
11/27/2009 1105.47 1105.47 1083.74 1091.49 2362910000 1091.49 -1.72%
11/25/2009 1106.49 1111.18 1104.75 1110.63 3036350000 1110.63 0.45%
11/24/2009 1105.83 1107.56 1097.63 1105.65 3700820000 1105.65 -0.05%
11/23/2009 1094.86 1112.38 1094.86 1106.24 3827920000 1106.24 1.36%
11/20/2009 1094.66 1094.66 1086.81 1091.38 3751230000 1091.38 -0.32%
11/19/2009 1106.44 1106.44 1088.4 1094.9 4178030000 1094.9 -1.34%
11/18/2009 1109.44 1111.1 1102.7 1109.8 4293340000 1109.8 -0.05%
11/17/2009 1109.22 1110.52 1102.19 1110.32 3824070000 1110.32 0.09%
11/16/2009 1094.13 1113.69 1094.13 1109.3 4565850000 1109.3 1.45%
11/13/2009 1087.59 1097.79 1085.33 1093.48 3792610000 1093.48 0.57%
11/12/2009 1098.31 1101.97 1084.9 1087.24 4160250000 1087.24 -1.03%
11/11/2009 1096.04 1105.37 1093.81 1098.51 4286700000 1098.51 0.50%
11/10/2009 1091.86 1096.42 1087.4 1093.01 4394770000 1093.01 -0.01%
11/9/2009 1072.31 1093.19 1072.31 1093.08 4460030000 1093.08 2.22%
11/6/2009 1064.95 1071.48 1059.32 1069.3 4277130000 1069.3 0.25%
11/5/2009 1047.3 1066.65 1047.3 1066.63 4848350000 1066.63 1.92%
11/4/2009 1047.14 1061 1045.15 1046.5 5635510000 1046.5 0.10%
11/3/2009 1040.92 1046.36 1033.94 1045.41 5487500000 1045.41 0.24%
11/2/2009 1036.18 1052.18 1029.38 1042.88 6202640000 1042.88 0.65%
10/30/2009 1065.41 1065.41 1033.38 1036.19 6512420000 1036.19 -2.81%
10/29/2009 1043.69 1066.83 1043.69 1066.11 5595040000 1066.11 2.25%
10/28/2009 1061.51 1063.26 1042.19 1042.63 6600350000 1042.63 -1.95%
10/27/2009 1067.54 1072.48 1060.62 1063.41 5337380000 1063.41 -0.33%
10/26/2009 1080.36 1091.75 1065.23 1066.95 6363380000 1066.95 -1.17%
10/23/2009 1095.62 1095.83 1075.49 1079.6 4767460000 1079.6 -1.22%
10/22/2009 1080.96 1095.21 1074.31 1092.91 5192410000 1092.91 1.06%
10/21/2009 1090.36 1101.36 1080.77 1081.4 5616290000 1081.4 -0.89%
10/20/2009 1098.64 1098.64 1086.16 1091.06 5396930000 1091.06 -0.62%
10/19/2009 1088.22 1100.17 1086.48 1097.91 4619240000 1097.91 0.94%
10/16/2009 1094.67 1094.67 1081.53 1087.68 4894740000 1087.68 -0.81%
10/15/2009 1090.36 1096.56 1086.41 1096.56 5369780000 1096.56 0.42%
10/14/2009 1078.68 1093.17 1078.68 1092.02 5406420000 1092.02 1.75%
10/13/2009 1074.96 1075.3 1066.71 1073.19 4320480000 1073.19 -0.28%
10/12/2009 1071.63 1079.46 1071.63 1076.19 3710430000 1076.19 0.44%
10/9/2009 1065.28 1071.51 1063 1071.49 3763780000 1071.49 0.56%
10/8/2009 1060.03 1070.67 1060.03 1065.48 4988400000 1065.48 0.75%
10/7/2009 1053.65 1058.02 1050.1 1057.58 4238220000 1057.58 0.27%
10/6/2009 1042.02 1060.55 1042.02 1054.72 5029840000 1054.72 1.37%
10/5/2009 1026.87 1042.58 1025.92 1040.46 4313310000 1040.46 1.49%
10/2/2009 1029.71 1030.6 1019.95 1025.21 5583240000 1025.21 -0.45%
10/1/2009 1054.91 1054.91 1029.45 1029.85 5791450000 1029.85 -2.58%
9/30/2009 1061.02 1063.4 1046.47 1057.08 5998860000 1057.08 -0.33%
9/29/2009 1063.69 1069.62 1057.83 1060.61 4949900000 1060.61 -0.22%
9/28/2009 1045.38 1065.13 1045.38 1062.98 3726950000 1062.98 1.78%
9/25/2009 1049.48 1053.47 1041.17 1044.38 4507090000 1044.38 -0.61%
9/24/2009 1062.56 1066.29 1045.85 1050.78 5505610000 1050.78 -0.95%
9/23/2009 1072.69 1080.15 1060.39 1060.87 5531930000 1060.87 -1.01%
9/22/2009 1066.35 1073.81 1066.35 1071.66 5246600000 1071.66 0.66%
9/21/2009 1067.14 1067.28 1057.46 1064.66 4615280000 1064.66 -0.34%
9/18/2009 1066.6 1071.52 1064.27 1068.3 5607970000 1068.3 0.26%
9/17/2009 1067.87 1074.77 1061.2 1065.49 6668110000 1065.49 -0.31%
9/16/2009 1053.99 1068.76 1052.87 1068.76 6793529600 1068.76 1.53%
9/15/2009 1049.03 1056.04 1043.42 1052.63 6185620000 1052.63 0.31%
9/14/2009 1040.15 1049.74 1035 1049.34 4979610000 1049.34 0.63%
9/11/2009 1043.92 1048.18 1038.4 1042.73 4922600000 1042.73 -0.14%
9/10/2009 1032.99 1044.14 1028.04 1044.14 5191380000 1044.14 1.04%
9/9/2009 1025.36 1036.34 1023.97 1033.37 5202550000 1033.37 0.78%
9/8/2009 1018.67 1026.07 1018.67 1025.39 5235160000 1025.39 0.88%
9/4/2009 1003.84 1016.48 1001.65 1016.4 4097370000 1016.4 1.31%
9/3/2009 996.12 1003.43 992.25 1003.24 4624280000 1003.24 0.85%
9/2/2009 996.07 1000.34 991.97 994.75 5842730000 994.75 -0.33%
9/1/2009 1019.52 1028.45 996.28 998.04 6862360000 998.04 -2.21%
8/31/2009 1025.21 1025.21 1014.62 1020.62 5004560000 1020.62 -0.81%
8/28/2009 1031.62 1039.47 1023.13 1028.93 5785780000 1028.93 -0.20%
8/27/2009 1027.81 1033.33 1016.2 1030.98 5785880000 1030.98 0.28%
8/26/2009 1027.35 1032.47 1021.57 1028.12 5080060000 1028.12 0.01%
8/25/2009 1026.63 1037.75 1026.21 1028 5768740000 1028 0.24%
8/24/2009 1026.59 1035.82 1022.48 1025.57 6302450000 1025.57 -0.05%
8/21/2009 1009.06 1027.59 1009.06 1026.13 5885550000 1026.13 1.86%
8/20/2009 996.41 1008.92 996.39 1007.37 4893160000 1007.37 1.09%
8/19/2009 986.88 999.61 980.62 996.46 4257000000 996.46 0.69%
8/18/2009 980.62 991.2 980.62 989.67 4198970000 989.67 1.01%
8/17/2009 998.18 998.18 978.51 979.73 4088570000 979.73 -2.43%
8/14/2009 1012.23 1012.6 994.6 1004.09 4940750000 1004.09 -0.85%
8/13/2009 1005.86 1013.14 1000.82 1012.73 5250660000 1012.73 0.69%
8/12/2009 994 1012.78 993.36 1005.81 5498170000 1005.81 1.15%
8/11/2009 1005.77 1005.77 992.4 994.35 5773160000 994.35 -1.27%
8/10/2009 1008.89 1010.12 1000.99 1007.1 5406080000 1007.1 -0.33%
8/7/2009 999.83 1018 999.83 1010.48 6827089600 1010.48 1.34%
8/6/2009 1004.06 1008 992.49 997.08 6753380000 997.08 -0.56%
8/5/2009 1005.41 1006.64 994.31 1002.72 7242120000 1002.72 -0.29%
8/4/2009 1001.41 1007.12 996.68 1005.65 5713700000 1005.65 0.30%
8/3/2009 990.22 1003.61 990.22 1002.63 5603440000 1002.63 1.53%
7/31/2009 986.8 993.18 982.85 987.48 5139070000 987.48 0.07%
7/30/2009 976.01 996.68 976.01 986.75 6035180000 986.75 1.19%
7/29/2009 977.66 977.76 968.65 975.15 5178770000 975.15 -0.46%
7/28/2009 981.48 982.35 969.35 979.62 5490350000 979.62 -0.26%
7/27/2009 978.63 982.49 972.29 982.18 4631290000 982.18 0.30%
7/24/2009 972.16 979.79 965.95 979.26 4458300000 979.26 0.30%
7/23/2009 954.07 979.42 953.27 976.29 5761650000 976.29 2.33%
7/22/2009 953.4 959.83 947.75 954.07 4634100000 954.07 -0.05%
7/21/2009 951.97 956.53 943.22 954.58 5309300000 954.58 0.36%
7/20/2009 942.07 951.62 940.99 951.13 4853150000 951.13 1.14%
7/17/2009 940.56 941.89 934.65 940.38 5141380000 940.38 -0.04%
7/16/2009 930.17 943.96 927.45 940.74 4898640000 940.74 0.86%
7/15/2009 910.15 933.95 910.15 932.68 5238830000 932.68 2.96%
7/14/2009 900.77 905.84 896.5 905.84 4149030000 905.84 0.53%
7/13/2009 879.57 901.05 875.32 901.05 4499440000 901.05 2.49%
7/10/2009 880.03 883.57 872.81 879.13 3912080000 879.13 -0.40%
7/9/2009 881.28 887.86 878.45 882.68 4347170000 882.68 0.35%
7/8/2009 881.9 886.8 869.32 879.56 5721780000 879.56 -0.17%
7/7/2009 898.6 898.6 879.93 881.03 4673300000 881.03 -1.97%
7/6/2009 894.27 898.72 886.36 898.72 4712580000 898.72 0.26%
7/2/2009 921.24 921.24 896.42 896.42 3931000000 896.42 -2.91%
7/1/2009 920.82 931.92 920.82 923.33 3919400000 923.33 0.44%
6/30/2009 927.15 930.01 912.86 919.32 4627570000 919.32 -0.85%
6/29/2009 919.86 927.99 916.18 927.23 4211760000 927.23 0.91%
6/26/2009 918.84 922 913.03 918.9 6076660000 918.9 -0.15%
6/25/2009 899.45 921.42 896.27 920.26 4911240000 920.26 2.14%
6/24/2009 896.31 910.85 896.31 900.94 4636720000 900.94 0.65%
6/23/2009 893.46 898.69 888.86 895.1 5071020000 895.1 0.23%
6/22/2009 918.13 918.13 893.04 893.04 4903940000 893.04 -3.06%
6/19/2009 919.96 927.09 915.8 921.23 5713390000 921.23 0.31%
6/18/2009 910.86 921.93 907.94 918.37 4684010000 918.37 0.84%
6/17/2009 911.89 918.44 903.78 910.71 5523650000 910.71 -0.14%
6/16/2009 925.6 928 911.6 911.97 4951200000 911.97 -1.27%
6/15/2009 942.45 942.45 919.65 923.72 4697880000 923.72 -2.38%
6/12/2009 943.44 946.3 935.66 946.21 4528120000 946.21 0.14%
6/11/2009 939.04 956.23 939.04 944.89 5500840000 944.89 0.61%
6/10/2009 942.73 949.77 927.97 939.15 5379420000 939.15 -0.35%
6/9/2009 940.35 946.92 936.15 942.43 4439950000 942.43 0.35%
6/8/2009 938.12 946.33 926.44 939.14 4483430000 939.14 -0.10%
6/5/2009 945.67 951.69 934.13 940.09 5277910000 940.09 -0.25%
6/4/2009 932.49 942.47 929.32 942.46 5352890000 942.46 1.15%
6/3/2009 942.51 942.51 923.85 931.76 5323770000 931.76 -1.37%
6/2/2009 942.87 949.38 938.46 944.74 5987340000 944.74 0.20%
6/1/2009 923.26 947.77 923.26 942.87 6370440000 942.87 2.58%
5/29/2009 907.02 920.02 903.56 919.14 6050420000 919.14 1.36%
5/28/2009 892.96 909.45 887.6 906.83 5738980000 906.83 1.54%
5/27/2009 909.95 913.84 891.87 893.06 5698800000 893.06 -1.90%
5/26/2009 887 911.76 881.46 910.33 5667050000 910.33 2.63%
5/22/2009 888.68 896.65 883.75 887 5155320000 887 -0.15%
5/21/2009 900.42 900.42 879.61 888.33 6019840000 888.33 -1.68%
5/20/2009 908.62 924.6 901.37 903.47 8205060000 903.47 -0.51%
5/19/2009 909.67 916.39 905.22 908.13 6616270000 908.13 -0.17%
5/18/2009 886.07 910 886.07 909.71 5702150000 909.71 3.04%
5/15/2009 892.76 896.97 878.94 882.88 5439720000 882.88 -1.14%
5/14/2009 884.24 898.36 882.52 893.07 6134870000 893.07 1.04%
5/13/2009 905.4 905.4 882.8 883.92 7091820000 883.92 -2.69%
5/12/2009 910.52 915.57 896.46 908.35 6871750400 908.35 -0.10%
5/11/2009 922.99 922.99 908.68 909.24 6150600000 909.24 -2.15%
5/8/2009 909.03 930.17 909.03 929.23 8163280000 929.23 2.41%
5/7/2009 919.58 929.58 901.36 907.39 9120100000 907.39 -1.32%
5/6/2009 903.95 920.28 903.95 919.53 8555040000 919.53 1.74%
5/5/2009 906.1 907.7 897.34 903.8 6882860000 903.8 -0.38%
5/4/2009 879.21 907.85 879.21 907.24 7038840000 907.24 3.39%
5/1/2009 872.74 880.48 866.1 877.52 5312170000 877.52 0.54%
4/30/2009 876.59 888.7 868.51 872.81 6862540000 872.81 -0.10%
4/29/2009 856.85 882.06 856.85 873.64 6101620000 873.64 2.16%
4/28/2009 854.48 864.48 847.12 855.16 6328000000 855.16 -0.27%
4/27/2009 862.82 868.83 854.65 857.51 5613460000 857.51 -1.01%
4/24/2009 853.91 871.8 853.91 866.23 7114440000 866.23 1.68%
4/23/2009 844.62 852.87 835.45 851.92 6563100000 851.92 0.99%
4/22/2009 847.26 861.78 840.57 843.55 7327860000 843.55 -0.77%
4/21/2009 831.25 850.09 826.83 850.08 7436489600 850.08 2.13%
4/20/2009 868.27 868.27 832.39 832.39 6973960000 832.39 -4.28%
4/17/2009 865.18 875.63 860.87 869.6 7352009600 869.6 0.50%
4/16/2009 854.54 870.35 847.04 865.3 6598670000 865.3 1.55%
4/15/2009 839.44 852.93 835.58 852.06 6241100000 852.06 1.25%
4/14/2009 856.88 856.88 840.25 841.5 7569840000 841.5 -2.01%
4/13/2009 855.33 864.31 845.35 858.73 6434890000 858.73 0.25%
4/9/2009 829.29 856.91 829.29 856.56 7600710400 856.56 3.81%
4/8/2009 816.76 828.42 814.84 825.16 5938460000 825.16 1.18%
4/7/2009 834.12 834.12 814.53 815.55 5155580000 815.55 -2.39%
4/6/2009 839.75 839.75 822.79 835.48 6210000000 835.48 -0.83%
4/3/2009 835.13 842.5 826.7 842.5 5855640000 842.5 0.97%
4/2/2009 814.53 845.61 814.53 834.38 7542809600 834.38 2.87%
4/1/2009 793.59 813.62 783.32 811.08 6034140000 811.08 1.66%
3/31/2009 790.88 810.48 790.88 797.87 6089100000 797.87 1.31%
3/30/2009 809.07 809.07 779.81 787.53 5912660000 787.53 -3.48%
3/27/2009 828.68 828.68 813.43 815.94 5600210000 815.94 -2.03%
3/26/2009 814.06 832.98 814.06 832.86 6992960000 832.86 2.33%
3/25/2009 806.81 826.78 791.37 813.88 7687180000 813.88 0.96%
3/24/2009 820.6 823.65 805.48 806.12 6767980000 806.12 -2.04%
3/23/2009 772.31 823.37 772.31 822.92 7715769600 822.92 7.08%
3/20/2009 784.58 788.91 766.2 768.54 7643720000 768.54 -1.98%
3/19/2009 797.92 803.24 781.82 784.04 9033870400 784.04 -1.30%
3/18/2009 776.01 803.04 765.64 794.35 9098449600 794.35 2.09%
3/17/2009 753.88 778.12 749.93 778.12 6156800000 778.12 3.21%
3/16/2009 758.84 774.53 753.37 753.89 7883540000 753.89 -0.35%
3/13/2009 751.97 758.29 742.46 756.55 6787089600 756.55 0.77%
3/12/2009 720.89 752.63 714.76 750.74 7326630400 750.74 4.07%
3/11/2009 719.59 731.92 713.85 721.36 7287809600 721.36 0.24%
3/10/2009 679.28 719.6 679.28 719.6 8618329600 719.6 6.37%
3/9/2009 680.76 695.27 672.88 676.53 7277320000 676.53 -1.00%
3/6/2009 684.04 699.09 666.79 683.38 7331830400 683.38 0.12%
3/5/2009 708.27 708.27 677.93 682.55 7507249600 682.55 -4.25%
3/4/2009 698.6 724.12 698.6 712.87 7673620000 712.87 2.38%
3/3/2009 704.44 711.67 692.3 696.33 7583230400 696.33 -0.64%
3/2/2009 729.57 729.57 699.7 700.82 7868289600 700.82 -4.66%
2/27/2009 749.93 751.27 734.52 735.09 8926480000 735.09 -2.36%
2/26/2009 765.76 779.42 751.75 752.83 7599969600 752.83 -1.58%
2/25/2009 770.64 780.12 752.89 764.9 7483640000 764.9 -1.07%
2/24/2009 744.69 775.49 744.69 773.14 7234489600 773.14 4.01%
2/23/2009 773.25 777.85 742.37 743.33 6509300000 743.33 -3.47%
2/20/2009 775.87 778.69 754.25 770.05 8210590400 770.05 -1.14%
2/19/2009 787.91 797.58 777.03 778.94 5746940000 778.94 -1.20%
2/18/2009 791.06 796.17 780.43 788.42 5740710000 788.42 -0.10%
2/17/2009 818.61 818.61 789.17 789.17 5907820000 789.17 -4.56%
2/13/2009 833.95 839.43 825.21 826.84 5296650000 826.84 -1.00%
2/12/2009 829.91 835.48 808.06 835.19 6476460000 835.19 0.17%
2/11/2009 827.41 838.22 822.3 833.74 5926460000 833.74 0.80%
2/10/2009 866.87 868.05 822.99 827.16 6770169600 827.16 -4.91%
2/9/2009 868.24 875.01 861.65 869.89 5574370000 869.89 0.15%
2/6/2009 846.09 870.75 845.42 868.6 6484100000 868.6 2.69%
2/5/2009 831.75 850.55 819.91 845.85 6624030000 845.85 1.64%
2/4/2009 837.77 851.85 829.18 832.23 6420450000 832.23 -0.75%
2/3/2009 825.69 842.6 821.98 838.51 5886310000 838.51 1.58%
2/2/2009 823.09 830.78 812.87 825.44 5673270000 825.44 -0.05%
1/30/2009 845.69 851.66 821.67 825.88 5350580000 825.88 -2.28%
1/29/2009 868.89 868.89 844.15 845.14 5067060000 845.14 -3.31%
1/28/2009 845.73 877.86 845.73 874.09 6199180000 874.09 3.36%
1/27/2009 837.3 850.45 835.4 845.71 5353260000 845.71 1.09%
1/26/2009 832.5 852.53 827.69 836.57 6039940000 836.57 0.56%
1/23/2009 822.16 838.61 806.07 831.95 5832160000 831.95 0.54%
1/22/2009 839.74 839.74 811.29 827.5 5843830000 827.5 -1.52%
1/21/2009 806.77 841.72 804.3 840.24 6467830000 840.24 4.35%
1/20/2009 849.64 849.64 804.47 805.22 6375230000 805.22 -5.28%
1/16/2009 844.45 858.13 830.66 850.12 6786040000 850.12 0.76%
1/15/2009 841.99 851.59 817.04 843.74 7807350400 843.74 0.13%
1/14/2009 867.28 867.28 836.93 842.62 5407880000 842.62 -3.35%
1/13/2009 869.79 877.02 862.02 871.79 5567460000 871.79 0.18%
1/12/2009 890.4 890.4 864.32 870.26 4725050000 870.26 -2.26%
1/9/2009 909.91 911.93 888.31 890.35 4716500000 890.35 -2.13%
1/8/2009 905.73 910 896.81 909.73 4991550000 909.73 0.34%
1/7/2009 927.45 927.45 902.37 906.65 4704940000 906.65 -3.00%
1/6/2009 931.17 943.85 927.28 934.7 5392620000 934.7 0.78%
1/5/2009 929.17 936.63 919.53 927.45 5413910000 927.45 -0.47%
1/2/2009 902.99 934.73 899.35 931.8 4048270000 931.8 3.16%
12/31/2008 890.59 910.32 889.67 903.25 4172940000 903.25 1.42%
12/30/2008 870.58 891.12 870.58 890.64 3627800000 890.64 2.44%
12/29/2008 872.37 873.7 857.07 869.42 3323430000 869.42 -0.39%
12/26/2008 869.51 873.74 866.52 872.8 1880050000 872.8 0.54%
12/24/2008 863.87 869.79 861.44 868.15 1546550000 868.15 0.58%
12/23/2008 874.31 880.44 860.1 863.16 4051970000 863.16 -0.97%
12/22/2008 887.2 887.37 857.09 871.63 4869850000 871.63 -1.83%
12/19/2008 886.96 905.47 883.02 887.88 6705310000 887.88 0.29%
12/18/2008 905.98 911.02 877.44 885.28 5675000000 885.28 -2.12%
12/17/2008 908.16 918.85 895.94 904.42 5907380000 904.42 -0.96%
12/16/2008 871.53 914.66 871.53 913.18 6009780000 913.18 5.14%
12/15/2008 881.07 884.63 857.72 868.57 4982390000 868.57 -1.27%
12/12/2008 871.79 883.24 851.35 879.73 5959590000 879.73 0.70%
12/11/2008 898.35 904.63 868.73 873.59 5513840000 873.59 -2.85%
12/10/2008 892.17 908.27 885.45 899.24 5942130000 899.24 1.19%
12/9/2008 906.48 916.26 885.38 888.67 5693110000 888.67 -2.31%
12/8/2008 882.71 918.57 882.71 909.7 6553600000 909.7 3.84%
12/5/2008 844.43 879.42 818.41 876.07 6165370000 876.07 3.65%
12/4/2008 869.75 875.6 833.6 845.22 5860390000 845.22 -2.93%
12/3/2008 843.6 873.12 827.6 870.74 6221880000 870.74 2.58%
12/2/2008 817.94 850.54 817.94 848.81 6170100000 848.81 3.99%
12/1/2008 888.61 888.61 815.69 816.21 6052010000 816.21 -8.93%
11/28/2008 886.89 896.25 881.21 896.24 2740860000 896.24 0.96%
11/26/2008 852.9 887.68 841.37 887.68 5793260000 887.68 3.53%
11/25/2008 853.4 868.94 834.99 857.39 6952700000 857.39 0.66%
11/24/2008 801.2 865.6 801.2 851.81 7879440000 851.81 6.47%
11/21/2008 755.84 801.2 741.02 800.03 9495900000 800.03 6.32%
11/20/2008 805.87 820.52 747.78 752.44 9093740000 752.44 -6.71%
11/19/2008 859.03 864.57 806.18 806.58 6548600000 806.58 -6.12%
11/18/2008 852.34 865.9 826.84 859.12 6679470000 859.12 0.98%
11/17/2008 873.23 882.29 848.98 850.75 4927490000 850.75 -2.58%
11/14/2008 904.36 916.88 869.88 873.29 5881030000 873.29 -4.17%
11/13/2008 853.13 913.01 818.69 911.29 7849120000 911.29 6.92%
11/12/2008 893.39 893.39 850.48 852.3 5764180000 852.3 -5.19%
11/11/2008 917.15 917.15 884.9 898.95 4998340000 898.95 -2.20%
11/10/2008 936.75 951.95 907.47 919.21 4572000000 919.21 -1.27%
11/7/2008 907.44 931.46 906.9 930.99 4931640000 930.99 2.89%
11/6/2008 952.4 952.4 899.73 904.88 6102230000 904.88 -5.03%
11/5/2008 1001.84 1001.84 949.86 952.77 5426640000 952.77 -5.27%
11/4/2008 971.31 1007.51 971.31 1005.75 5531290000 1005.75 4.08%
11/3/2008 968.67 975.57 958.82 966.3 4492280000 966.3 -0.25%
10/31/2008 953.11 984.38 944.59 968.75 6394350000 968.75 1.54%
10/30/2008 939.38 963.23 928.5 954.09 6175830000 954.09 2.58%
10/29/2008 939.51 969.97 922.26 930.09 7077800000 930.09 -1.11%
10/28/2008 848.92 940.51 845.27 940.51 7096950400 940.51 10.79%
10/27/2008 874.28 893.78 846.75 848.92 5558050000 848.92 -3.18%
10/24/2008 895.22 896.3 852.85 876.77 6550050000 876.77 -3.45%
10/23/2008 899.08 922.83 858.44 908.11 7189900000 908.11 1.26%
10/22/2008 951.67 951.67 875.81 896.78 6147980000 896.78 -6.10%
10/21/2008 980.4 985.44 952.47 955.05 5121830000 955.05 -3.08%
10/20/2008 943.51 985.4 943.51 985.4 5175640000 985.4 4.77%
10/17/2008 942.29 984.64 918.74 940.55 6581780000 940.55 -0.62%
10/16/2008 909.53 947.71 865.83 946.43 7984500000 946.43 4.25%
10/15/2008 994.6 994.6 903.99 907.84 6542330000 907.84 -9.03%
10/14/2008 1009.97 1044.31 972.07 998.01 8161990400 998.01 -0.53%
10/13/2008 912.75 1006.93 912.75 1003.35 7263369600 1003.35 11.58%
10/10/2008 902.31 936.36 839.8 899.22 11456230400 899.22 -1.18%
10/9/2008 988.42 1005.25 909.19 909.92 6819000000 909.92 -7.62%
10/8/2008 988.91 1021.06 970.97 984.94 8716329600 984.94 -1.13%
10/7/2008 1057.6 1072.91 996.23 996.23 7069209600 996.23 -5.74%
10/6/2008 1097.56 1097.56 1007.97 1056.89 7956020000 1056.89 -3.85%
10/3/2008 1115.16 1153.82 1098.14 1099.23 6716120000 1099.23 -1.35%
10/2/2008 1160.64 1160.64 1111.43 1114.28 6285640000 1114.28 -4.03%
10/1/2008 1164.17 1167.03 1140.77 1161.06 5782130000 1161.06 -0.45%
9/30/2008 1113.78 1168.03 1113.78 1166.36 4937680000 1166.36 5.42%
9/29/2008 1209.07 1209.07 1106.42 1106.42 7305060000 1106.42 -8.81%
9/26/2008 1204.47 1215.77 1187.54 1213.27 5383610000 1213.27 0.34%
9/25/2008 1187.87 1220.03 1187.87 1209.18 5877640000 1209.18 1.97%
9/24/2008 1188.79 1197.41 1179.79 1185.87 4820360000 1185.87 -0.20%
9/23/2008 1207.61 1221.15 1187.06 1188.22 5185730000 1188.22 -1.56%
9/22/2008 1255.37 1255.37 1205.61 1207.09 5368130000 1207.09 -3.82%
9/19/2008 1213.11 1265.12 1213.11 1255.08 9387169600 1255.08 4.03%
9/18/2008 1157.08 1211.14 1133.5 1206.51 10082689600 1206.51 4.33%
9/17/2008 1210.34 1210.34 1155.88 1156.39 9431870400 1156.39 -4.71%
9/16/2008 1188.31 1214.84 1169.28 1213.6 9459830400 1213.6 1.75%
9/15/2008 1250.92 1250.92 1192.7 1192.7 8279510400 1192.7 -4.71%
9/12/2008 1245.88 1255.09 1233.81 1251.7 6273260000 1251.7 0.21%
9/11/2008 1229.04 1249.98 1211.54 1249.05 6869249600 1249.05 1.38%
9/10/2008 1227.5 1243.9 1221.6 1232.04 6543440000 1232.04 0.61%
9/9/2008 1267.98 1268.66 1224.51 1224.51 7380630400 1224.51 -3.41%
9/8/2008 1249.5 1274.42 1247.12 1267.79 7351340000 1267.79 2.05%
9/5/2008 1233.21 1244.94 1217.23 1242.31 5017080000 1242.31 0.44%
9/4/2008 1271.8 1271.8 1232.83 1236.83 5212500000 1236.83 -2.99%
9/3/2008 1276.61 1280.6 1265.59 1274.98 5056980000 1274.98 -0.20%
9/2/2008 1287.83 1303.04 1272.2 1277.58 4783560000 1277.58 -0.41%
8/29/2008 1296.49 1297.59 1282.74 1282.83 3288120000 1282.83 -1.37%
8/28/2008 1283.79 1300.68 1283.79 1300.68 3854280000 1300.68 1.48%
8/27/2008 1271.29 1285.05 1270.03 1281.66 3499610000 1281.66 0.80%
8/26/2008 1267.03 1275.65 1263.21 1271.51 3587570000 1271.51 0.37%
8/25/2008 1290.47 1290.47 1264.87 1266.84 3420600000 1266.84 -1.96%
8/22/2008 1277.59 1293.09 1277.59 1292.2 3741070000 1292.2 1.13%
8/21/2008 1271.07 1281.4 1265.22 1277.72 4032590000 1277.72 0.25%
8/20/2008 1267.34 1276.01 1261.16 1274.54 4555030000 1274.54 0.62%
8/19/2008 1276.65 1276.65 1263.11 1266.69 4159760000 1266.69 -0.93%
8/18/2008 1298.14 1300.22 1274.51 1278.6 3829290000 1278.6 -1.51%
8/15/2008 1293.85 1302.05 1290.74 1298.2 4041820000 1298.2 0.41%
8/14/2008 1282.11 1300.11 1276.84 1292.93 4064000000 1292.93 0.55%
8/13/2008 1288.64 1294.03 1274.86 1285.83 4787600000 1285.83 -0.29%
8/12/2008 1304.79 1304.79 1285.64 1289.59 4711290000 1289.59 -1.21%
8/11/2008 1294.42 1313.15 1291.41 1305.32 5067310000 1305.32 0.69%
8/8/2008 1266.29 1297.85 1262.11 1296.32 4966810000 1296.32 2.39%
8/7/2008 1286.51 1286.51 1264.29 1266.07 5319380000 1266.07 -1.79%
8/6/2008 1283.99 1291.67 1276 1289.19 4873420000 1289.19 0.34%
8/5/2008 1254.87 1284.88 1254.67 1284.88 1219310000 1284.88 2.87%
8/4/2008 1253.27 1260.49 1247.45 1249.01 4562280000 1249.01 -0.90%
8/1/2008 1269.42 1270.52 1254.54 1260.31 4684870000 1260.31 -0.56%
7/31/2008 1281.37 1284.93 1265.97 1267.38 5346050000 1267.38 -1.31%
7/30/2008 1264.52 1284.33 1264.52 1284.26 5631330000 1284.26 1.67%
7/29/2008 1236.38 1263.2 1236.38 1263.2 5414240000 1263.2 2.34%
7/28/2008 1257.76 1260.09 1234.37 1234.37 4282960000 1234.37 -1.86%
7/25/2008 1253.51 1263.23 1251.75 1257.76 4672560000 1257.76 0.42%
7/24/2008 1283.22 1283.22 1251.48 1252.54 6127980000 1252.54 -2.31%
7/23/2008 1278.87 1291.17 1276.06 1282.19 6705830000 1282.19 0.41%
7/22/2008 1257.08 1277.42 1248.83 1277 6180230000 1277 1.35%
7/21/2008 1261.82 1267.74 1255.7 1260 4630640000 1260 -0.05%
7/18/2008 1258.22 1262.23 1251.81 1260.68 5653280000 1260.68 0.03%
7/17/2008 1246.31 1262.31 1241.49 1260.32 7365209600 1260.32 1.20%
7/16/2008 1214.65 1245.52 1211.39 1245.36 6738630400 1245.36 2.51%
7/15/2008 1226.83 1234.35 1200.44 1214.91 7363640000 1214.91 -1.09%
7/14/2008 1241.61 1253.5 1225.01 1228.3 5434860000 1228.3 -0.90%
7/11/2008 1248.66 1257.27 1225.35 1239.49 6742200000 1239.49 -1.11%
7/10/2008 1245.25 1257.65 1236.76 1253.39 5840430000 1253.39 0.70%
7/9/2008 1273.38 1277.36 1244.57 1244.69 5181000000 1244.69 -2.28%
7/8/2008 1251.84 1274.17 1242.84 1273.7 6034110000 1273.7 1.71%
7/7/2008 1262.9 1273.95 1240.68 1252.31 5265420000 1252.31 -0.84%
7/3/2008 1262.96 1271.48 1252.01 1262.9 3247590000 1262.9 0.11%
7/2/2008 1285.82 1292.17 1261.51 1261.52 5276090000 1261.52 -1.82%
7/1/2008 1276.69 1285.31 1260.68 1284.91 5846290000 1284.91 0.38%
6/30/2008 1278.06 1290.31 1274.86 1280 5032330000 1280 0.13%
6/27/2008 1283.6 1289.45 1272 1278.38 6208260000 1278.38 -0.37%
6/26/2008 1316.29 1316.29 1283.15 1283.15 5231280000 1283.15 -2.94%
6/25/2008 1314.54 1335.63 1314.54 1321.97 4825640000 1321.97 0.58%
6/24/2008 1317.23 1326.02 1304.42 1314.29 4705050000 1314.29 -0.28%
6/23/2008 1319.77 1323.78 1315.31 1318 4186370000 1318 0.01%
6/20/2008 1341.02 1341.02 1314.46 1317.93 5324900000 1317.93 -1.85%
6/19/2008 1336.89 1347.66 1330.5 1342.83 4811670000 1342.83 0.38%
6/18/2008 1349.59 1349.59 1333.4 1337.81 4573570000 1337.81 -0.97%
6/17/2008 1360.71 1366.59 1350.54 1350.93 3801960000 1350.93 -0.68%
6/16/2008 1358.85 1364.7 1352.07 1360.14 3706940000 1360.14 0.01%
6/13/2008 1341.81 1360.03 1341.71 1360.03 4080420000 1360.03 1.50%
6/12/2008 1335.78 1353.03 1331.29 1339.87 4734240000 1339.87 0.33%
6/11/2008 1357.09 1357.09 1335.47 1335.49 4779980000 1335.49 -1.69%
6/10/2008 1358.98 1366.84 1351.56 1358.44 4635070000 1358.44 -0.24%
6/9/2008 1360.83 1370.63 1350.62 1361.76 4404570000 1361.76 0.08%
6/6/2008 1400.06 1400.06 1359.9 1360.68 4771660000 1360.68 -3.09%
6/5/2008 1377.48 1404.05 1377.48 1404.05 4350790000 1404.05 1.95%
6/4/2008 1376.26 1388.18 1371.74 1377.2 4338640000 1377.2 -0.03%
6/3/2008 1386.42 1393.12 1370.12 1377.65 4396380000 1377.65 -0.58%
6/2/2008 1399.62 1399.62 1377.79 1385.67 3714320000 1385.67 -1.05%
5/30/2008 1398.36 1404.46 1398.08 1400.38 3845630000 1400.38 0.15%
5/29/2008 1390.5 1406.32 1388.59 1398.26 3894440000 1398.26 0.53%
5/28/2008 1386.54 1391.25 1378.16 1390.84 3927240000 1390.84 0.40%
5/27/2008 1375.97 1387.4 1373.07 1385.35 3588860000 1385.35 0.68%
5/23/2008 1392.2 1392.2 1373.72 1375.93 3516380000 1375.93 -1.32%
5/22/2008 1390.83 1399.07 1390.23 1394.35 3955960000 1394.35 0.26%
5/21/2008 1414.06 1419.12 1388.81 1390.71 4517990000 1390.71 -1.61%
5/20/2008 1424.49 1424.49 1409.09 1413.4 3854320000 1413.4 -0.93%
5/19/2008 1425.28 1440.24 1421.63 1426.63 3683970000 1426.63 0.09%
5/16/2008 1423.89 1425.82 1414.35 1425.35 3842590000 1425.35 0.13%
5/15/2008 1408.36 1424.4 1406.87 1423.57 3836480000 1423.57 1.06%
5/14/2008 1405.65 1420.19 1405.65 1408.66 3979370000 1408.66 0.40%
5/13/2008 1404.4 1406.3 1396.26 1403.04 4018590000 1403.04 -0.04%
5/12/2008 1389.4 1404.06 1386.2 1403.58 3370630000 1403.58 1.10%
5/9/2008 1394.9 1394.9 1384.11 1388.28 3518620000 1388.28 -0.67%
5/8/2008 1394.29 1402.35 1389.39 1397.68 3827550000 1397.68 0.37%
5/7/2008 1417.49 1419.54 1391.16 1392.57 4075860000 1392.57 -1.81%
5/6/2008 1405.6 1421.57 1397.1 1418.26 3924100000 1418.26 0.77%
5/5/2008 1415.34 1415.34 1404.37 1407.49 3410090000 1407.49 -0.45%
5/2/2008 1409.16 1422.72 1406.25 1413.9 3953030000 1413.9 0.32%
5/1/2008 1385.97 1410.07 1383.07 1409.34 4448780000 1409.34 1.71%
4/30/2008 1391.22 1404.57 1384.25 1385.59 4508890000 1385.59 -0.38%
4/29/2008 1395.61 1397 1386.7 1390.94 3815320000 1390.94 -0.39%
4/28/2008 1397.96 1402.9 1394.4 1396.37 3607000000 1396.37 -0.11%
4/25/2008 1387.88 1399.11 1379.98 1397.84 3891150000 1397.84 0.65%
4/24/2008 1380.52 1397.72 1371.09 1388.82 4461660000 1388.82 0.64%
4/23/2008 1378.4 1387.87 1372.24 1379.93 4103610000 1379.93 0.29%
4/22/2008 1386.43 1386.43 1369.84 1375.94 3821900000 1375.94 -0.88%
4/21/2008 1387.72 1390.23 1379.25 1388.17 3420570000 1388.17 -0.16%
4/18/2008 1369 1395.9 1369 1390.33 4222380000 1390.33 1.81%
4/17/2008 1363.37 1368.6 1357.25 1365.56 3713880000 1365.56 0.06%
4/16/2008 1337.02 1365.49 1337.02 1364.71 4260370000 1364.71 2.27%
4/15/2008 1331.72 1337.72 1324.35 1334.43 3581230000 1334.43 0.46%
4/14/2008 1332.2 1335.64 1326.16 1328.32 3565020000 1328.32 -0.34%
4/11/2008 1357.98 1357.98 1331.21 1332.83 3723790000 1332.83 -2.04%
4/10/2008 1355.37 1367.24 1350.11 1360.55 3686150000 1360.55 0.45%
4/9/2008 1365.5 1368.39 1349.97 1354.49 3556670000 1354.49 -0.81%
4/8/2008 1370.16 1370.16 1360.62 1365.54 3602500000 1365.54 -0.51%
4/7/2008 1373.69 1386.74 1369.02 1372.54 3747780000 1372.54 0.16%
4/4/2008 1369.85 1380.91 1362.83 1370.4 3703100000 1370.4 0.08%
4/3/2008 1365.69 1375.66 1358.68 1369.31 3920100000 1369.31 0.13%
4/2/2008 1369.96 1377.95 1361.55 1367.53 4320440000 1367.53 -0.19%
4/1/2008 1326.41 1370.18 1326.41 1370.18 4745120000 1370.18 3.59%
3/31/2008 1315.92 1328.52 1312.81 1322.7 4188990000 1322.7 0.57%
3/28/2008 1327.02 1334.87 1312.95 1315.22 3686980000 1315.22 -0.80%
3/27/2008 1340.34 1345.62 1325.66 1325.76 4037930000 1325.76 -1.15%
3/26/2008 1352.45 1352.45 1336.41 1341.13 4055670000 1341.13 -0.88%
3/25/2008 1349.07 1357.47 1341.21 1352.99 4145120000 1352.99 0.23%
3/24/2008 1330.29 1359.68 1330.29 1349.88 4499000000 1349.88 1.53%
3/20/2008 1299.67 1330.67 1295.22 1329.51 6145220000 1329.51 2.39%
3/19/2008 1330.97 1341.51 1298.42 1298.42 5358550000 1298.42
ENDIMIENTO Date Open High Low Close Volume
9/2/2014 2004.07 2006.12 1994.85 2002.28 5639960000
8/1/2014 1929.8 2005.04 1904.78 2003.37 2875718500
7/1/2014 1962.29 1991.39 1930.67 1930.67 3214440400
6/2/2014 1923.87 1968.17 1915.98 1960.23 3158130000
5/1/2014 1884.39 1924.03 1859.79 1923.57 3185100900
4/1/2014 1873.96 1897.28 1814.36 1883.95 3589287600
3/3/2014 1857.68 1883.97 1834.44 1872.34 3579015700
2/3/2014 1782.68 1867.92 1737.92 1859.45 3875949400
1/2/2014 1845.86 1850.84 1770.45 1782.59 3806266600
12/2/2013 1806.55 1849.44 1767.99 1848.36 3203412300
11/1/2013 1758.7 1813.55 1746.2 1805.81 3261324500
10/1/2013 1682.41 1775.22 1646.47 1756.54 3498866500
9/3/2013 1635.95 1729.86 1633.41 1681.55 3474152000
8/1/2013 1689.42 1709.67 1627.47 1632.97 3069868600
7/1/2013 1609.78 1698.78 1604.57 1685.73 3270645900
6/3/2013 1631.71 1654.19 1560.33 1606.28 3996199000
5/1/2013 1597.55 1687.18 1581.28 1630.74 3661220400
4/1/2013 1569.18 1597.57 1536.03 1597.57 3674685000
3/1/2013 1514.68 1570.28 1501.48 1569.19 3591577500
2/1/2013 1498.11 1530.94 1485.01 1514.68 3851884200
1/2/2013 1426.19 1509.94 1426.19 1498.11 3802304200
12/3/2012 1416.34 1448 1398.11 1426.19 3479625500
11/1/2012 1412.2 1434.27 1343.35 1416.18 3593110000
10/1/2012 1440.9 1470.96 1403.28 1412.16 3587115700
9/4/2012 1406.54 1474.51 1396.56 1440.67 3857553100
8/1/2012 1379.32 1426.68 1354.65 1406.58 3183567800
7/2/2012 1362.33 1391.74 1325.41 1379.32 3663113300
6/1/2012 1309.87 1363.46 1266.74 1362.16 4103472300
5/1/2012 1397.86 1415.32 1291.98 1310.33 4158095900
4/2/2012 1408.47 1422.38 1357.38 1397.91 3916786000
3/1/2012 1365.9 1419.15 1340.03 1408.47 3980752200
2/1/2012 1312.45 1378.04 1312.45 1365.68 4143404000
1/3/2012 1258.86 1333.47 1258.86 1312.41 4190155500
12/1/2011 1246.91 1269.37 1202.37 1257.6 3667346600
11/1/2011 1251 1277.55 1158.66 1246.96 4289379000
10/3/2011 1131.21 1292.66 1074.77 1253.3 4874946600
9/1/2011 1219.12 1229.29 1114.22 1131.42 5104933800
8/1/2011 1292.59 1307.38 1101.54 1218.89 4942913400
7/1/2011 1320.64 1356.48 1282.86 1292.28 4308168000
6/1/2011 1345.2 1345.2 1258.07 1320.64 4105601300
5/2/2011 1365.21 1370.58 1311.8 1345.2 4114534200
4/1/2011 1329.48 1364.56 1294.7 1363.61 4042194000
3/1/2011 1328.64 1332.28 1249.05 1325.83 4046691700
2/1/2011 1289.14 1344.07 1289.14 1327.22 3182974200
1/3/2011 1257.62 1302.67 1257.62 1286.12 4816605000
12/1/2010 1186.6 1262.6 1186.6 1257.64 3762922700
11/1/2010 1185.71 1227.08 1173 1180.55 4354084200
10/1/2010 1143.49 1196.14 1131.87 1183.26 4432102300
9/1/2010 1049.72 1157.16 1049.72 1141.2 3993981400
8/2/2010 1107.53 1129.24 1039.7 1049.33 4080773600
7/1/2010 1031.1 1120.95 1010.91 1101.6 4704026600
6/1/2010 1087.3 1131.23 1028.33 1030.71 5235174000
5/3/2010 1188.58 1205.13 1040.78 1089.41 6626699400
4/1/2010 1171.23 1219.8 1170.69 1186.69 5847150900
3/1/2010 1105.36 1180.69 1105.36 1169.43 4702951700
2/1/2010 1073.89 1112.42 1044.5 1104.49 4658238400
1/4/2010 1116.56 1150.45 1071.59 1073.87 5071601500
12/1/2009 1098.89 1130.38 1085.89 1115.1 4163287200
11/2/2009 1036.18 1113.69 1029.38 1095.63 4443852500
10/1/2009 1054.91 1101.36 1019.95 1036.19 5451064000
9/1/2009 1019.52 1080.15 991.97 1057.08 5633064200
8/3/2009 990.22 1039.47 978.51 1020.62 5764944200
7/1/2009 920.82 996.68 869.32 987.48 5080675400
6/1/2009 923.26 956.23 888.86 919.32 5330941800
5/1/2009 872.74 930.17 866.1 919.14 6883268000
4/1/2009 793.59 888.7 783.32 872.81 6938945600
3/2/2009 729.57 832.98 666.79 797.87 7633306300
2/2/2009 823.09 875.01 734.52 735.09 7022036200
1/2/2009 902.99 943.85 804.3 825.88 5872061000
12/1/2008 888.61 918.85 815.69 903.25 5320791300
11/3/2008 968.67 1007.51 741.02 896.24 6231635200
10/1/2008 1164.17 1167.03 839.8 968.75 7226842600
9/2/2008 1287.83 1303.04 1106.42 1166.36 6902142800
8/1/2008 1269.42 1313.15 1247.45 1282.83 4264482300
7/1/2008 1276.69 1292.17 1200.44 1267.38 5923937200
6/2/2008 1399.62 1404.05 1272 1280 4840303300
5/1/2008 1385.97 1440.24 1373.07 1400.38 4039814700
4/1/2008 1326.41 1404.57 1324.35 1385.59 4113069000
3/19/2008 1330.97 1359.68 1295.22 1322.7 5038306200
Adj Close RENDIMIENTO Date Open High Low
2002.28 -0.05% 9/2/2014 2004.07 2006.12 1994.85
2003.37 3.77% 8/25/2014 1991.74 2005.04 1990.52
1930.67 -1.51% 8/18/2014 1958.36 1994.76 1958.36
1960.23 1.91% 8/11/2014 1933.43 1964.04 1928.29
1923.57 2.10% 8/4/2014 1926.62 1942.92 1904.78
1883.95 0.62% 7/28/2014 1978.25 1984.85 1916.37
1872.34 0.69% 7/21/2014 1976.93 1991.39 1965.77
1859.45 4.31% 7/14/2014 1969.86 1983.94 1955.59
1782.59 -3.56% 7/7/2014 1984.22 1984.22 1952.86
1848.36 2.36% 6/30/2014 1960.79 1985.59 1958.22
1805.81 2.80% 6/23/2014 1962.92 1968.17 1944.69
1756.54 4.46% 6/16/2014 1934.84 1963.91 1930.91
1681.55 2.97% 6/9/2014 1948.97 1955.55 1925.78
1632.97 -3.13% 6/2/2014 1923.87 1949.44 1915.98
1685.73 4.95% 5/27/2014 1902.01 1924.03 1902.01
1606.28 -1.50% 5/19/2014 1876.66 1901.26 1868.14
1630.74 2.08% 5/12/2014 1880.03 1902.17 1862.36
1597.57 1.81% 5/5/2014 1879.45 1889.07 1859.79
1569.19 3.60% 4/28/2014 1865 1891.33 1850.61
1514.68 1.11% 4/21/2014 1865.79 1884.89 1859.7
1498.11 5.04% 4/14/2014 1818.18 1869.63 1815.8
1426.19 0.71% 4/7/2014 1863.92 1872.53 1814.36
1416.18 0.28% 3/31/2014 1859.16 1897.28 1859.16
1412.16 -1.98% 3/24/2014 1867.67 1875.92 1842.11
1440.67 2.42% 3/17/2014 1842.81 1883.97 1842.81
1406.58 1.98% 3/10/2014 1877.86 1882.35 1839.57
1379.32 1.26% 3/3/2014 1857.68 1883.57 1834.44
1362.16 3.96% 2/24/2014 1836.78 1867.92 1836.78
1310.33 -6.27% 2/18/2014 1839.03 1847.5 1824.58
1397.91 -0.75% 2/10/2014 1796.2 1841.65 1791.83
1408.47 3.13% 2/3/2014 1782.68 1798.03 1737.92
1365.68 4.06% 1/27/2014 1791.03 1798.77 1770.45
1312.41 4.36% 1/21/2014 1841.05 1849.31 1790.29
1257.6 0.85% 1/13/2014 1841.26 1850.84 1815.52
1246.96 -0.51% 1/6/2014 1832.31 1843.23 1823.73
1253.3 10.77% 12/30/2013 1841.47 1849.44 1827.74
1131.42 -7.18% 12/23/2013 1822.92 1844.89 1822.92
1218.89 -5.68% 12/16/2013 1777.48 1823.75 1767.99
1292.28 -2.15% 12/9/2013 1806.21 1811.52 1772.28
1320.64 -1.83% 12/2/2013 1806.55 1810.02 1779.09
1345.2 -1.35% 11/25/2013 1806.33 1813.55 1800.58
1363.61 2.85% 11/18/2013 1798.82 1804.84 1777.23
1325.83 -0.10% 11/11/2013 1769.96 1798.22 1760.64
1327.22 3.20% 11/4/2013 1763.4 1774.54 1746.2
1286.12 2.26% 10/28/2013 1759.42 1775.22 1752.7
1257.64 6.53% 10/21/2013 1745.2 1759.82 1740.5
1180.55 -0.23% 10/14/2013 1699.86 1745.31 1692.13
1183.26 3.69% 10/7/2013 1687.15 1703.44 1646.47
1141.2 8.76% 9/30/2013 1687.26 1696.55 1670.36
1049.33 -4.74% 9/23/2013 1711.44 1711.44 1687.11
1101.6 6.88% 9/16/2013 1691.7 1729.86 1691.7
1030.71 -5.39% 9/9/2013 1656.85 1689.97 1656.85
1089.41 -8.20% 9/3/2013 1635.95 1664.83 1633.41
1186.69 1.48% 8/26/2013 1664.29 1669.51 1627.47
1169.43 5.88% 8/19/2013 1655.25 1664.85 1639.43
1104.49 2.85% 8/12/2013 1688.37 1696.81 1652.61
1073.87 -3.70% 8/5/2013 1708.01 1709.24 1684.91
1115.1 1.78% 7/29/2013 1690.32 1709.67 1681.86
1095.63 5.74% 7/22/2013 1694.41 1698.78 1676.03
1036.19 -1.98% 7/15/2013 1679.59 1693.12 1671.84
1057.08 3.57% 7/8/2013 1634.2 1680.19 1634.2
1020.62 3.36% 7/1/2013 1609.78 1632.07 1604.57
987.48 7.41% 6/24/2013 1588.77 1620.07 1560.33
919.32 0.02% 6/17/2013 1630.64 1654.19 1577.7
919.14 5.31% 6/10/2013 1644.67 1648.69 1608.07
872.81 9.39% 6/3/2013 1631.71 1646.53 1598.23
797.87 8.54% 5/28/2013 1652.63 1674.21 1630.74
735.09 -10.99% 5/20/2013 1665.71 1687.18 1635.53
825.88 -8.57% 5/13/2013 1632.1 1667.47 1626.74
903.25 0.78% 5/6/2013 1614.4 1635.01 1614.21
896.24 -7.48% 4/29/2013 1582.34 1618.46 1581.28
968.75 -16.94% 4/22/2013 1555.25 1592.64 1548.19
1166.36 -9.08% 4/15/2013 1588.84 1588.84 1536.03
1282.83 1.22% 4/8/2013 1553.26 1597.35 1548.63
1267.38 -0.99% 4/1/2013 1569.18 1573.66 1539.5
1280 -8.60% 3/25/2013 1556.89 1570.28 1546.22
1400.38 1.07% 3/18/2013 1560.7 1561.56 1538.57
1385.59 4.75% 3/11/2013 1551.15 1563.62 1547.36
1322.7 #DIV/0! 3/4/2013 1518.2 1552.48 1512.29
2/25/2013 1515.6 1525.84 1485.01
2/19/2013 1519.79 1530.94 1497.29
2/11/2013 1517.93 1524.69 1513.61
2/4/2013 1513.17 1518.31 1495.02
1/28/2013 1502.96 1514.41 1496.33
1/22/2013 1485.98 1503.26 1481.16
1/14/2013 1472.05 1485.98 1463.76
1/7/2013 1466.47 1472.75 1451.64
12/31/2012 1402.43 1467.94 1398.11
12/24/2012 1430.15 1430.15 1401.58
12/17/2012 1413.54 1448 1413.54
12/10/2012 1418.07 1438.59 1411.88
12/3/2012 1416.34 1423.73 1398.23
11/26/2012 1409.15 1419.7 1385.43
11/19/2012 1359.88 1409.16 1359.88
11/12/2012 1379.86 1388.81 1343.35
11/5/2012 1414.02 1433.38 1373.03
10/31/2012 1410.99 1434.27 1405.95
10/22/2012 1433.21 1435.46 1403.28
10/15/2012 1428.75 1464.02 1427.24
10/8/2012 1460.93 1460.93 1425.53
10/1/2012 1440.9 1470.96 1439.01
9/24/2012 1459.76 1463.24 1430.53
9/17/2012 1465.42 1467.07 1449.98
9/10/2012 1437.92 1474.51 1428.98
9/4/2012 1406.54 1437.92 1396.56
8/27/2012 1411.13 1416.17 1397.01
8/20/2012 1417.85 1426.68 1398.04
8/13/2012 1405.87 1418.71 1397.32
8/6/2012 1391.04 1407.14 1391.04
7/30/2012 1385.94 1394.16 1354.65
7/23/2012 1362.34 1389.19 1329.24
7/16/2012 1356.5 1380.39 1345.07
7/9/2012 1354.66 1361.54 1325.41
7/2/2012 1362.33 1374.81 1348.03
6/25/2012 1334.9 1362.17 1309.27
6/18/2012 1342.42 1363.46 1324.41
6/11/2012 1325.72 1343.32 1306.62
6/4/2012 1278.29 1329.05 1266.74
5/29/2012 1318.9 1334.93 1277.25
5/21/2012 1295.73 1328.49 1295.73
5/14/2012 1351.93 1351.93 1291.98
5/7/2012 1368.79 1373.91 1343.13
4/30/2012 1403.26 1415.32 1367.96
4/23/2012 1378.53 1406.64 1358.79
4/16/2012 1370.27 1392.76 1365.38
4/9/2012 1397.45 1397.45 1357.38
4/2/2012 1408.47 1422.38 1392.92
3/26/2012 1397.11 1419.15 1391.56
3/19/2012 1404.17 1414 1386.87
3/12/2012 1370.78 1405.88 1366.69
3/5/2012 1369.59 1374.76 1340.03
2/27/2012 1365.2 1378.04 1354.92
2/21/2012 1361.22 1368.92 1352.28
2/13/2012 1343.06 1363.4 1340.8
2/6/2012 1344.32 1354.32 1335.92
1/30/2012 1316.16 1345.34 1300.49
1/23/2012 1315.29 1333.47 1306.06
1/17/2012 1290.22 1315.49 1290.22
1/9/2012 1277.83 1296.82 1274.55
1/3/2012 1258.86 1284.62 1258.86
12/27/2011 1265.02 1269.37 1248.64
12/19/2011 1219.74 1265.42 1202.37
12/12/2011 1255.05 1255.05 1209.47
12/5/2011 1244.33 1267.06 1231.47
11/28/2011 1158.67 1260.08 1158.67
11/21/2011 1215.62 1215.62 1158.66
11/14/2011 1263.85 1264.25 1209.43
11/7/2011 1253.21 1277.55 1226.64
10/31/2011 1284.96 1284.96 1215.42
10/24/2011 1238.72 1292.66 1221.06
10/17/2011 1224.47 1239.03 1191.48
10/10/2011 1158.15 1224.61 1158.15
10/3/2011 1131.21 1171.4 1074.77
9/26/2011 1136.91 1195.86 1131.07
9/19/2011 1214.99 1220.39 1114.22
9/12/2011 1153.5 1220.06 1136.07
9/6/2011 1173.97 1204.4 1140.13
8/29/2011 1177.91 1230.71 1170.56
8/22/2011 1123.55 1190.68 1121.09
8/15/2011 1178.86 1208.47 1122.05
8/8/2011 1198.48 1198.48 1101.54
8/1/2011 1292.59 1307.38 1168.09
7/25/2011 1344.32 1344.32 1282.86
7/18/2011 1315.94 1347 1295.92
7/11/2011 1343.31 1343.31 1306.51
7/5/2011 1339.59 1356.48 1330.92
6/27/2011 1268.44 1341.01 1267.53
6/20/2011 1271.5 1298.61 1262.87
6/13/2011 1271.31 1292.5 1258.07
6/6/2011 1300.26 1300.26 1268.28
5/31/2011 1331.1 1345.2 1297.9
5/23/2011 1333.07 1334.62 1311.8
5/16/2011 1334.77 1346.82 1318.51
5/9/2011 1340.2 1359.44 1332.03
5/2/2011 1365.21 1370.58 1329.17
4/25/2011 1337.14 1364.56 1331.47
4/18/2011 1313.35 1337.49 1294.7
4/11/2011 1329.01 1333.77 1302.42
4/4/2011 1333.56 1339.46 1322.94
3/28/2011 1315.45 1337.85 1305.26
3/21/2011 1281.65 1319.18 1281.65
3/14/2011 1301.19 1301.19 1249.05
3/7/2011 1322.72 1327.68 1291.99
2/28/2011 1321.61 1332.28 1302.58
2/22/2011 1338.91 1338.91 1294.26
2/14/2011 1328.73 1344.07 1324.61
2/7/2011 1311.85 1330.79 1311.74
1/31/2011 1276.5 1311 1276.5
1/24/2011 1283.29 1302.67 1275.1
1/18/2011 1293.22 1296.06 1271.26
1/10/2011 1270.84 1293.24 1262.18
1/3/2011 1257.62 1278.17 1257.62
12/27/2010 1254.66 1262.6 1251.48
12/20/2010 1245.76 1259.39 1241.51
12/13/2010 1242.52 1246.73 1232.85
12/6/2010 1223.87 1240.4 1219.5
11/29/2010 1189.08 1225.57 1173.64
11/22/2010 1198.07 1198.94 1176.91
11/15/2010 1200.44 1207.43 1173
11/8/2010 1223.24 1226.84 1194.08
11/1/2010 1185.71 1227.08 1177.65
10/25/2010 1184.74 1196.14 1171.7
10/18/2010 1176.83 1189.43 1159.71
10/11/2010 1165.32 1184.38 1155.71
10/4/2010 1144.96 1167.73 1131.87
9/27/2010 1148.64 1157.16 1132.09
9/20/2010 1126.57 1148.9 1122.79
9/13/2010 1113.38 1131.47 1113.38
9/7/2010 1102.6 1110.88 1091.15
8/30/2010 1062.9 1105.1 1040.88
8/23/2010 1073.36 1081.58 1039.7
8/16/2010 1077.49 1100.14 1063.91
8/9/2010 1122.8 1129.24 1076.69
8/2/2010 1107.53 1128.75 1107.17
7/26/2010 1102.89 1120.95 1088.01
7/19/2010 1066.85 1103.73 1056.88
7/12/2010 1077.23 1099.46 1063.32
7/6/2010 1028.09 1078.16 1018.35
6/28/2010 1077.5 1082.6 1010.91
6/21/2010 1122.79 1131.23 1067.89
6/14/2010 1095 1121.01 1089.03
6/7/2010 1065.84 1092.25 1042.17
6/1/2010 1087.3 1105.67 1060.5
5/24/2010 1084.78 1103.52 1040.78
5/17/2010 1136.52 1148.66 1055.9
5/10/2010 1122.27 1173.57 1122.27
5/3/2010 1188.58 1205.13 1065.79
4/26/2010 1217.07 1219.8 1181.62
4/19/2010 1192.06 1217.28 1183.68
4/12/2010 1194.94 1213.92 1186.77
4/5/2010 1178.71 1194.66 1175.12
3/29/2010 1167.71 1181.43 1165.77
3/22/2010 1157.25 1180.69 1152.88
3/15/2010 1148.53 1169.84 1141.45
3/8/2010 1138.4 1153.41 1134.9
3/1/2010 1105.36 1139.38 1105.36
2/22/2010 1110 1112.29 1086.02
2/16/2010 1079.13 1112.42 1079.13
2/8/2010 1065.51 1080.04 1056.51
2/1/2010 1073.89 1104.73 1044.5
1/25/2010 1092.4 1103.69 1071.59
1/19/2010 1136.03 1150.45 1090.18
1/11/2010 1145.96 1150.41 1131.39
1/4/2010 1116.56 1145.39 1116.56
12/28/2009 1127.53 1130.38 1114.81
12/21/2009 1105.31 1126.48 1105.31
12/14/2009 1107.84 1116.21 1093.88
12/7/2009 1105.52 1110.72 1085.89
11/30/2009 1091.07 1119.13 1086.25
11/23/2009 1094.86 1112.38 1083.74
11/16/2009 1094.13 1113.69 1086.81
11/9/2009 1072.31 1105.37 1072.31
11/2/2009 1036.18 1071.48 1029.38
10/26/2009 1080.36 1091.75 1033.38
10/19/2009 1088.22 1101.36 1074.31
10/12/2009 1071.63 1096.56 1066.71
10/5/2009 1026.87 1071.51 1025.92
9/28/2009 1045.38 1069.62 1019.95
9/21/2009 1067.14 1080.15 1041.17
9/14/2009 1040.15 1074.77 1035
9/8/2009 1018.67 1048.18 1018.67
8/31/2009 1025.21 1028.45 991.97
8/24/2009 1026.59 1039.47 1016.2
8/17/2009 998.18 1027.59 978.51
8/10/2009 1008.89 1013.14 992.4
8/3/2009 990.22 1018 990.22
7/27/2009 978.63 996.68 968.65
7/20/2009 942.07 979.79 940.99
7/13/2009 879.57 943.96 875.32
7/6/2009 894.27 898.72 869.32
6/29/2009 919.86 931.92 896.42
6/22/2009 918.13 922 888.86
6/15/2009 942.45 942.45 903.78
6/8/2009 938.12 956.23 926.44
6/1/2009 923.26 951.69 923.26
5/26/2009 887 920.02 881.46
5/18/2009 886.07 924.6 879.61
5/11/2009 922.99 922.99 878.94
5/4/2009 879.21 930.17 879.21
4/27/2009 862.82 888.7 847.12
4/20/2009 868.27 871.8 826.83
4/13/2009 855.33 875.63 835.58
4/6/2009 839.75 856.91 814.53
3/30/2009 809.07 845.61 779.81
3/23/2009 772.31 832.98 772.31
3/16/2009 758.84 803.24 749.93
3/9/2009 680.76 758.29 672.88
3/2/2009 729.57 729.57 666.79
2/23/2009 773.25 780.12 734.52
2/17/2009 818.61 818.61 754.25
2/9/2009 868.24 875.01 808.06
2/2/2009 823.09 870.75 812.87
1/26/2009 832.5 877.86 821.67
1/20/2009 849.64 849.64 804.3
1/12/2009 890.4 890.4 817.04
1/5/2009 929.17 943.85 888.31
12/29/2008 872.37 934.73 857.07
12/22/2008 887.2 887.37 857.09
12/15/2008 881.07 918.85 857.72
12/8/2008 882.71 918.57 851.35
12/1/2008 888.61 888.61 815.69
11/24/2008 801.2 896.25 801.2
11/17/2008 873.23 882.29 741.02
11/10/2008 936.75 951.95 818.69
11/3/2008 968.67 1007.51 899.73
10/27/2008 874.28 984.38 845.27
10/20/2008 943.51 985.44 852.85
10/13/2008 912.75 1044.31 865.83
10/6/2008 1097.56 1097.56 839.8
9/29/2008 1209.07 1209.07 1098.14
9/22/2008 1255.37 1255.37 1179.79
9/15/2008 1250.92 1265.12 1133.5
9/8/2008 1249.5 1274.42 1211.54
9/2/2008 1287.83 1303.04 1217.23
8/25/2008 1290.47 1300.68 1263.21
8/18/2008 1298.14 1300.22 1261.16
8/11/2008 1294.42 1313.15 1274.86
8/4/2008 1253.27 1297.85 1247.45
7/28/2008 1257.76 1284.93 1234.37
7/21/2008 1261.82 1291.17 1248.83
7/14/2008 1241.61 1262.31 1200.44
7/7/2008 1262.9 1277.36 1225.35
6/30/2008 1278.06 1292.17 1252.01
6/23/2008 1319.77 1335.63 1272
6/16/2008 1358.85 1366.59 1314.46
6/9/2008 1360.83 1370.63 1331.29
6/2/2008 1399.62 1404.05 1359.9
5/27/2008 1375.97 1406.32 1373.07
5/19/2008 1425.28 1440.24 1373.72
5/12/2008 1389.4 1425.82 1386.2
5/5/2008 1415.34 1421.57 1384.11
4/28/2008 1397.96 1422.72 1383.07
4/21/2008 1387.72 1399.11 1369.84
4/14/2008 1332.2 1395.9 1324.35
4/7/2008 1373.69 1386.74 1331.21
3/31/2008 1315.92 1380.91 1312.81
3/24/2008 1330.29 1359.68 1312.95
3/19/2008 1330.97 1341.51 1295.22
Close Volume Adj Close RENDIMIENTO
2002.28 2819980000 2002.28 -0.05%
2003.37 2314342000 2003.37 0.75%
1988.4 2562950000 1988.4 1.71%
1955.06 2749490000 1955.06 1.22%
1931.59 3241478000 1931.59 0.33%
1925.15 3483506000 1925.15 -2.69%
1978.34 2842770000 1978.34 0.01%
1978.22 3190470000 1978.22 0.54%
1967.57 2938562000 1967.57 -0.90%
1985.44 2768790000 1985.44 1.25%
1960.96 3196694000 1960.96 -0.10%
1962.87 3250200000 1962.87 1.38%
1936.16 2772774000 1936.16 -0.68%
1949.44 2829538000 1949.44 1.34%
1923.57 2965002500 1923.57 1.21%
1900.53 2721034000 1900.53 1.21%
1877.86 3093954000 1877.86 -0.03%
1878.48 3222476000 1878.48 -0.14%
1881.14 3607606000 1881.14 0.95%
1863.4 3069702000 1863.4 -0.08%
1864.85 3336122500 1864.85 2.71%
1815.69 3666776000 1815.69 -2.65%
1865.09 3276300000 1865.09 0.40%
1857.62 3355872000 1857.62 -0.48%
1866.52 3535628000 1866.52 1.38%
1841.13 3328212000 1841.13 -1.97%
1878.04 3502434000 1878.04 1.00%
1859.45 3742346000 1859.45 1.26%
1836.25 3472885000 1836.25 -0.13%
1838.63 3348436000 1838.63 2.32%
1797.02 4076028000 1797.02 0.81%
1782.59 3810850000 1782.59 -0.43%
1790.29 3936835000 1790.29 -2.63%
1838.7 3567970000 1838.7 -0.20%
1842.37 3475120000 1842.37 0.60%
1831.37 2615392500 1831.37 -0.54%
1841.4 2048590000 1841.4 1.27%
1818.32 3880520000 1818.32 2.42%
1775.32 3217320000 1775.32 -1.65%
1805.09 3333712000 1805.09 -0.04%
1805.81 2659387500 1805.81 0.06%
1804.76 3162776000 1804.76 0.37%
1798.18 3095290000 1798.18 1.56%
1770.61 3602804000 1770.61 0.51%
1761.64 3535324000 1761.64 0.11%
1759.77 3492870000 1759.77 0.88%
1744.5 3302596000 1744.5 2.42%
1703.2 3226506000 1703.2 0.75%
1690.5 3171168000 1690.5 -0.07%
1691.75 3062048000 1691.75 -1.06%
1709.91 3731592000 1709.91 1.30%
1687.99 3154566000 1687.99 1.98%
1655.17 3281187500 1655.17 1.36%
1632.97 2739144000 1632.97 -1.84%
1663.5 2790186000 1663.5 0.46%
1655.83 3066858000 1655.83 -2.10%
1691.42 2982014000 1691.42 -1.07%
1709.67 3384048000 1709.67 1.07%
1691.65 3059340000 1691.65 -0.03%
1692.09 3122660000 1692.09 0.71%
1680.19 3233274000 1680.19 2.96%
1631.89 2755502500 1631.89 1.59%
1606.28 4078980000 1606.28 0.87%
1592.43 4091850000 1592.43 -2.11%
1626.73 3187002000 1626.73 -1.01%
1643.38 3631526000 1643.38 0.78%
1630.74 3660690000 1630.74 -1.14%
1649.6 3570650000 1649.6 -1.07%
1667.47 3395934000 1667.47 2.07%
1633.7 3294078000 1633.7 1.19%
1614.42 3427490000 1614.42 2.03%
1582.24 3450094000 1582.24 1.74%
1555.25 4005162000 1555.25 -2.11%
1588.85 3238698000 1588.85 2.29%
1553.28 3398392000 1553.28 -1.01%
1569.19 3066520000 1569.19 0.79%
1556.89 3300302000 1556.89 -0.24%
1560.7 3614986000 1560.7 0.61%
1551.18 3597796000 1551.18 2.17%
1518.2 3829222000 1518.2 0.17%
1515.6 3920850000 1515.6 -0.28%
1519.79 3416520000 1519.79 0.12%
1517.93 3444132000 1517.93 0.31%
1513.17 3780238000 1513.17 0.68%
1502.96 3574670000 1502.96 1.14%
1485.98 3404978000 1485.98 0.95%
1472.05 3600690000 1472.05 0.38%
1466.47 3665237500 1466.47 4.57%
1402.43 2197712500 1402.43 -1.94%
1430.15 4108678000 1430.15 1.17%
1413.58 3383768000 1413.58 -0.32%
1418.07 3386154000 1418.07 0.13%
1416.18 3390836000 1416.18 0.50%
1409.15 2688502500 1409.15 3.62%
1359.88 3621476000 1359.88 -1.45%
1379.85 3602274000 1379.85 -2.43%
1414.2 3746493300 1414.2 0.16%
1411.94 3397482000 1411.94 -1.48%
1433.19 3692620000 1433.19 0.32%
1428.59 3115478000 1428.59 -2.21%
1460.93 3429462000 1460.93 1.41%
1440.67 3394752000 1440.67 -1.33%
1460.15 3705514000 1460.15 -0.38%
1465.77 4004608000 1465.77 1.94%
1437.92 3564977500 1437.92 2.23%
1406.58 2628268000 1406.58 -0.32%
1411.13 2943798000 1411.13 -0.50%
1418.16 2824746000 1418.16 0.87%
1405.87 3182784000 1405.87 1.07%
1390.99 3883892000 1390.99 0.36%
1385.97 4031190000 1385.97 1.71%
1362.66 3608082000 1362.66 0.43%
1356.78 3333824000 1356.78 0.16%
1354.68 2801175000 1354.68 -0.55%
1362.16 3752304000 1362.16 2.03%
1335.02 4027288000 1335.02 -0.58%
1342.84 3715250000 1342.84 1.30%
1325.66 3887776000 1325.66 3.73%
1278.04 4050725000 1278.04 -3.02%
1317.82 3765818000 1317.82 1.74%
1295.22 4251866000 1295.22 -4.30%
1353.39 3941332000 1353.39 -1.15%
1369.1 3833174000 1369.1 -2.44%
1403.36 3790184000 1403.36 1.80%
1378.53 3701492000 1378.53 0.60%
1370.26 3818638000 1370.26 -1.99%
1398.08 3659032500 1398.08 -0.74%
1408.47 3698456000 1408.47 0.81%
1397.11 3682996000 1397.11 -0.50%
1404.17 4281244000 1404.17 2.43%
1370.87 3676690000 1370.87 0.09%
1369.63 3782622000 1369.63 0.28%
1365.74 3680180000 1365.74 0.33%
1361.23 3882884000 1361.23 1.38%
1342.64 3861272000 1342.64 -0.17%
1344.9 4225678000 1344.9 2.17%
1316.33 4080966000 1316.33 0.07%
1315.38 4121290000 1315.38 2.04%
1289.09 3854788000 1289.09 0.88%
1277.81 3877267500 1277.81 1.61%
1257.6 2257637500 1257.6 -0.61%
1265.33 3280102000 1265.33 3.74%
1219.66 4235314000 1219.66 -2.83%
1255.19 4034362000 1255.19 0.88%
1244.28 4335660000 1244.28 7.39%
1158.67 3356230000 1158.67 -4.69%
1215.65 3865610000 1215.65 -3.81%
1263.85 3874182000 1263.85 0.85%
1253.23 4549214000 1253.23 -2.48%
1285.09 4912236000 1285.09 3.78%
1238.25 4767664000 1238.25 1.12%
1224.58 4555924000 1224.58 5.98%
1155.46 4514868000 1155.46 2.12%
1131.42 4960282000 1131.42 -0.44%
1136.43 5128284000 1136.43 -6.54%
1216.01 4913056000 1216.01 5.35%
1154.23 4649140000 1154.23 -1.68%
1173.97 4650126000 1173.97 -0.24%
1176.8 5309696000 1176.8 4.74%
1123.53 4427032000 1123.53 -4.69%
1178.81 3865062000 1178.81 -1.72%
1199.38 5268348000 1199.38 -7.19%
1292.28 4207194000 1292.28 -3.92%
1345.02 4110088000 1345.02 2.19%
1316.14 4153686000 1316.14 -2.06%
1343.8 3737600000 1343.8 0.31%
1339.67 3901108000 1339.67 5.61%
1268.45 3977604000 1268.45 -0.24%
1271.5 4093202000 1271.5 0.04%
1270.98 3710360000 1270.98 -2.24%
1300.16 4051132500 1300.16 -2.32%
1331.1 3519106000 1331.1 -0.16%
1333.27 3902876000 1333.27 -0.34%
1337.77 3907822000 1337.77 -0.18%
1340.2 4072744000 1340.2 -1.72%
1363.61 3523530000 1363.61 1.96%
1337.38 3983390000 1337.38 1.34%
1319.68 3940338000 1319.68 -0.64%
1328.17 3977634000 1328.17 -0.32%
1332.41 3659466000 1332.41 1.42%
1313.8 4018022000 1313.8 2.70%
1279.21 4781044000 1279.21 -1.92%
1304.28 4133818000 1304.28 -1.28%
1321.15 2404496000 1321.15 0.10%
1319.88 1928012500 1319.88 -1.72%
1343.01 2517822000 1343.01 1.04%
1329.15 4021990000 1329.15 1.39%
1310.87 4345372000 1310.87 2.71%
1276.34 4631330000 1276.34 -0.55%
1283.35 4974835000 1283.35 -0.76%
1293.24 4257314000 1293.24 1.71%
1271.5 4731044000 1271.5 1.10%
1257.64 2091158000 1257.64 0.07%
1256.77 2707105000 1256.77 1.03%
1243.91 4454044000 1243.91 0.28%
1240.4 4835082000 1240.4 1.28%
1224.71 4242568000 1224.71 2.97%
1189.4 3205160000 1189.4 -0.86%
1199.73 4177436000 1199.73 0.04%
1199.21 4298262000 1199.21 -2.17%
1225.85 4798758000 1225.85 3.60%
1183.26 4116414000 1183.26 0.02%
1183.08 4576282000 1183.08 0.59%
1176.19 4449160000 1176.19 0.95%
1165.15 3905616000 1165.15 1.65%
1146.24 4037410000 1146.24 -0.21%
1148.67 3884522000 1148.67 2.05%
1125.59 3972432000 1125.59 1.45%
1109.55 3195237500 1109.55 0.46%
1104.51 3718470000 1104.51 3.75%
1064.59 3951328000 1064.59 -0.66%
1071.69 3777406000 1071.69 -0.70%
1079.25 4064104000 1079.25 -3.78%
1121.64 3963460000 1121.64 1.82%
1101.6 4271320000 1101.6 -0.10%
1102.66 4580286000 1102.66 3.55%
1064.88 4487664000 1064.88 -1.21%
1077.96 4419372500 1077.96 5.42%
1022.58 5100892000 1022.58 -5.03%
1076.76 4699712000 1076.76 -3.65%
1117.51 4637208000 1117.51 2.37%
1091.6 5369514000 1091.6 2.51%
1064.88 5368597500 1064.88 -2.25%
1089.41 5528868000 1089.41 0.16%
1087.69 6528051900 1087.69 -4.23%
1135.68 5791750000 1135.68 2.23%
1110.88 7683886000 1110.88 -6.39%
1186.69 6310456000 1186.69 -2.51%
1217.28 5800096000 1217.28 2.11%
1192.13 5974902000 1192.13 -0.19%
1194.37 4461554000 1194.37 1.38%
1178.1 4237947500 1178.1 0.99%
1166.59 4751278000 1166.59 0.58%
1159.9 4588800000 1159.9 0.86%
1149.99 4805318000 1149.99 0.99%
1138.7 4002330000 1138.7 3.10%
1104.49 4194034000 1104.49 -0.42%
1109.17 4040725000 1109.17 3.13%
1075.51 4403416000 1075.51 0.87%
1066.19 5082238000 1066.19 -0.72%
1073.87 5079534000 1073.87 -1.64%
1091.76 5654582400 1091.76 -3.90%
1136.03 4363246000 1136.03 -0.78%
1144.98 4223070000 1144.98 2.68%
1115.1 2390427500 1115.1 -1.01%
1126.48 3013262500 1126.48 2.18%
1102.47 5672874000 1102.47 -0.36%
1106.41 4150876000 1106.41 0.04%
1105.98 4535468000 1105.98 1.33%
1091.49 3232000000 1091.49 0.01%
1091.38 4122504000 1091.38 -0.19%
1093.48 4218872000 1093.48 2.26%
1069.3 5290226000 1069.3 3.20%
1036.19 6081714000 1036.19 -4.02%
1079.6 5118466000 1079.6 -0.74%
1087.68 4740370000 1087.68 1.51%
1071.49 4466710000 1071.49 4.51%
1025.21 5210080000 1025.21 -1.84%
1044.38 5081302000 1044.38 -2.24%
1068.3 6046967900 1068.3 2.45%
1042.73 5137922500 1042.73 2.59%
1016.4 5286260000 1016.4 -1.22%
1028.93 5744582000 1028.93 0.27%
1026.13 4664650000 1026.13 2.20%
1004.09 5373764000 1004.09 -0.63%
1010.48 6427945900 1010.48 2.33%
987.48 5294932000 987.48 0.84%
979.26 5003300000 979.26 4.13%
940.38 4785464000 940.38 6.97%
879.13 4673382000 879.13 -1.93%
896.42 4172432500 896.42 -2.45%
918.9 5119916000 918.9 -0.25%
921.23 5114026000 921.23 -2.64%
946.21 4866352000 946.21 0.65%
940.09 5662470000 940.09 2.28%
919.14 5788812500 919.14 3.62%
887 6339728000 887 0.47%
882.88 6337752000 882.88 -4.99%
929.23 7952024000 929.23 5.89%
877.52 6043558000 877.52 1.30%
866.23 7083169900 866.23 -0.39%
869.6 6839301900 869.6 1.52%
856.56 6226187600 856.56 1.67%
842.5 6286869900 842.5 3.26%
815.94 6952819900 815.94 6.17%
768.54 7963276000 768.54 1.58%
756.55 7459435800 756.55 10.71%
683.38 7592844000 683.38 -7.03%
735.09 7550775800 735.09 -4.54%
770.05 6401515100 770.05 -6.87%
826.84 6008821900 826.84 -4.81%
868.6 6217632000 868.6 5.17%
825.88 5602004000 825.88 -0.73%
831.95 6129762500 831.95 -2.14%
850.12 6058756000 850.12 -4.52%
890.35 5043904000 890.35 -4.45%
931.8 3793110000 931.8 6.76%
872.8 3087105000 872.8 -1.70%
887.88 5855972000 887.88 0.93%
879.73 5932454000 879.73 0.42%
876.07 6093950000 876.07 -2.25%
896.24 5841565000 896.24 12.03%
800.03 7349040000 800.03 -8.39%
873.29 5812934000 873.29 -6.20%
930.99 5296816000 930.99 -3.90%
968.75 6460596000 968.75 10.49%
876.77 6037080000 876.77 -6.78%
940.55 7306794000 940.55 4.60%
899.22 8403357900 899.22 -18.20%
1099.23 6205326000 1099.23 -9.40%
1213.27 5327094000 1213.27 -3.33%
1255.08 9328214000 1255.08 0.27%
1251.7 6883584000 1251.7 0.76%
1242.31 5017530000 1242.31 -3.16%
1282.83 3530036000 1282.83 -0.73%
1292.2 4063548000 1292.2 -0.46%
1298.2 4534404000 1298.2 0.15%
1296.32 4188240000 1296.32 2.86%
1260.31 5071890000 1260.31 0.20%
1257.76 5663448000 1257.76 -0.23%
1260.68 6511124000 1260.68 1.71%
1239.49 5812632000 1239.49 -1.85%
1262.9 4850575000 1262.9 -1.21%
1278.38 5031320000 1278.38 -3.00%
1317.93 4443808000 1317.93 -3.10%
1360.03 4526856000 1360.03 -0.05%
1360.68 4314358000 1360.68 -2.83%
1400.38 3814042500 1400.38 1.78%
1375.93 3905724000 1375.93 -3.47%
1425.35 3809532000 1425.35 2.67%
1388.28 3751244000 1388.28 -1.81%
1413.9 4066604000 1413.9 1.15%
1397.84 3939778000 1397.84 0.54%
1390.33 3868576000 1390.33 4.31%
1332.83 3663378000 1332.83 -2.74%
1370.4 4175550000 1370.4 4.20%
1315.22 4084940000 1315.22 -1.07%
1329.51 5751885000 1329.51 #DIV/0!
DIARIO
VISA S&P
Retorno Promedio 0.11% 0.04%
Beta 0.943501149 1
Alpha 0.000700852 0
R2 0.402008419 1
SEMANAL
VISA S&P
Beta 0.906831 1
Alpha 0.002972415 0
R2 0.386318865 1
MENSUAL
VISA S&P
Beta 0.752831183 1
Alpha 0.013713459 0
R2 0.24877326 1
Title: 10-Year Treasury Constant Maturity Rate
Series ID: DGS10
Source: Board of Governors of the Federal Reserve System
Release: H.15 Selected Interest Rates
Seasonal Adjustment: Not Seasonally Adjusted
Frequency: Monthly
Aggregation Method: Average
Units: Percent
Date Range: 1962-01-02 to 2014-09-05
Last Updated: 2014-09-08 3:56 PM CDT
Notes: For further information regarding treasury constant maturity data,
please refer to
http://www.federalreserve.gov/releases/h15/current/h15.pdf and
http://www.treasury.gov/resource-center/data-chart-center/interest-rates/Pages/yieldmethod.aspx.
Bonds
DATE VALUE Date Open
2014-09-01 2.5 2.50% 9/2/2014 2004.07
2014-08-01 2.42 2.42% 0.0202% 8/1/2014 1929.8
2014-07-01 2.54 2.54% 0.0212% 7/1/2014 1962.29
2014-06-01 2.60 2.60% 0.0217% 6/2/2014 1923.87
2014-05-01 2.56 2.56% 0.0213% 5/1/2014 1884.39
2014-04-01 2.71 2.71% 0.0226% 4/1/2014 1873.96
2014-03-01 2.72 2.72% 0.0227% 3/3/2014 1857.68
2014-02-01 2.71 2.71% 0.0226% 2/3/2014 1782.68
2014-01-01 2.86 2.86% 0.0238% 1/2/2014 1845.86
2013-12-01 2.90 2.90% 0.0242% 12/2/2013 1806.55
2013-11-01 2.72 2.72% 0.0227% 11/1/2013 1758.7
2013-10-01 2.62 2.62% 0.0218% 10/1/2013 1682.41
2013-09-01 2.81 2.81% 0.0234% 9/3/2013 1635.95
2013-08-01 2.74 2.74% 0.0228% 8/1/2013 1689.42
2013-07-01 2.58 2.58% 0.0215% 7/1/2013 1609.78
2013-06-01 2.30 2.30% 0.0192% 6/3/2013 1631.71
2013-05-01 1.93 1.93% 0.0161% 5/1/2013 1597.55
2013-04-01 1.76 1.76% 0.0147% 4/1/2013 1569.18
2013-03-01 1.96 1.96% 0.0163% 3/1/2013 1514.68
2013-02-01 1.98 1.98% 0.0165% 2/1/2013 1498.11
2013-01-01 1.91 1.91% 0.0159% 1/2/2013 1426.19
2012-12-01 1.72 1.72% 0.0143% 12/3/2012 1416.34
2012-11-01 1.65 1.65% 0.0138% 11/1/2012 1412.2
2012-10-01 1.75 1.75% 0.0146% 10/1/2012 1440.9
2012-09-01 1.72 1.72% 0.0143% 9/4/2012 1406.54
2012-08-01 1.68 1.68% 0.0140% 8/1/2012 1379.32
2012-07-01 1.53 1.53% 0.0128% 7/2/2012 1362.33
2012-06-01 1.62 1.62% 0.0135% 6/1/2012 1309.87
2012-05-01 1.80 1.80% 0.0150% 5/1/2012 1397.86
2012-04-01 2.05 2.05% 0.0171% 4/2/2012 1408.47
2012-03-01 2.17 2.17% 0.0181% 3/1/2012 1365.9
2012-02-01 1.97 1.97% 0.0164% 2/1/2012 1312.45
2012-01-01 1.97 1.97% 0.0164% 1/3/2012 1258.86
2011-12-01 1.98 1.98% 0.0165% 12/1/2011 1246.91
2011-11-01 2.01 2.01% 0.0168% 11/1/2011 1251
2011-10-01 2.15 2.15% 0.0179% 10/3/2011 1131.21
2011-09-01 1.98 1.98% 0.0165% 9/1/2011 1219.12
2011-08-01 2.30 2.30% 0.0192% 8/1/2011 1292.59
2011-07-01 3.00 3.00% 0.0250% 7/1/2011 1320.64
2011-06-01 3.00 3.00% 0.0250% 6/1/2011 1345.2
2011-05-01 3.17 3.17% 0.0264% 5/2/2011 1365.21
2011-04-01 3.46 3.46% 0.0288% 4/1/2011 1329.48
2011-03-01 3.41 3.41% 0.0284% 3/1/2011 1328.64
2011-02-01 3.58 3.58% 0.0298% 2/1/2011 1289.14
2011-01-01 3.39 3.39% 0.0283% 1/3/2011 1257.62
2010-12-01 3.29 3.29% 0.0274% 12/1/2010 1186.6
2010-11-01 2.76 2.76% 0.0230% 11/1/2010 1185.71
2010-10-01 2.54 2.54% 0.0212% 10/1/2010 1143.49
2010-09-01 2.65 2.65% 0.0221% 9/1/2010 1049.72
2010-08-01 2.70 2.70% 0.0225% 8/2/2010 1107.53
2010-07-01 3.01 3.01% 0.0251% 7/1/2010 1031.1
2010-06-01 3.20 3.20% 0.0267% 6/1/2010 1087.3
2010-05-01 3.42 3.42% 0.0285% 5/3/2010 1188.58
2010-04-01 3.85 3.85% 0.0321% 4/1/2010 1171.23
2010-03-01 3.73 3.73% 0.0311% 3/1/2010 1105.36
2010-02-01 3.69 3.69% 0.0308% 2/1/2010 1073.89
2010-01-01 3.73 3.73% 0.0311% 1/4/2010 1116.56
2009-12-01 3.59 3.59% 0.0299% 12/1/2009 1098.89
2009-11-01 3.40 3.40% 0.0283% 11/2/2009 1036.18
2009-10-01 3.39 3.39% 0.0283% 10/1/2009 1054.91
2009-09-01 3.40 3.40% 0.0283% 9/1/2009 1019.52
2009-08-01 3.59 3.59% 0.0299% 8/3/2009 990.22
2009-07-01 3.56 3.56% 0.0297% 7/1/2009 920.82
2009-06-01 3.72 3.72% 0.0310% 6/1/2009 923.26
2009-05-01 3.29 3.29% 0.0274% 5/1/2009 872.74
2009-04-01 2.93 2.93% 0.0244% 4/1/2009 793.59
2009-03-01 2.82 2.82% 0.0235% 3/2/2009 729.57
2009-02-01 2.87 2.87% 0.0239% 2/2/2009 823.09
2009-01-01 2.52 2.52% 0.0210% 1/2/2009 902.99
2008-12-01 2.42 2.42% 0.0202% 12/1/2008 888.61
2008-11-01 3.53 3.53% 0.0294% 11/3/2008 968.67
2008-10-01 3.81 3.81% 0.0318% 10/1/2008 1164.17
2008-09-01 3.69 3.69% 0.0308% 9/2/2008 1287.83
2008-08-01 3.89 3.89% 0.0324% 8/1/2008 1269.42
2008-07-01 4.01 4.01% 0.0334% 7/1/2008 1276.69
2008-06-01 4.10 4.10% 0.0342% 6/2/2008 1399.62
2008-05-01 3.88 3.88% 0.0323% 5/1/2008 1385.97
2008-04-01 3.68 3.68% 0.0307% 4/1/2008 1326.41
2008-03-01 3.51 3.51% 0.0293% 3/3/2008 1330.45
2008-02-01 3.74 3.74% 0.0312% 2/1/2008 1378.6
2008-01-01 3.74 3.74% 0.0312% 1/2/2008 1467.97
2007-12-01 4.10 4.10% 0.0342% 12/3/2007 1479.63
2007-11-01 4.15 4.15% 0.0346% 11/1/2007 1545.79
2007-10-01 4.53 4.53% 0.0378% 10/1/2007 1527.29
2007-09-01 4.52 4.52% 0.0377% 9/4/2007 1473.96
2007-08-01 4.67 4.67% 0.0389% 8/1/2007 1455.18
2007-07-01 5.00 5.00% 0.0417% 7/2/2007 1504.66
2007-06-01 5.10 5.10% 0.0425% 6/1/2007 1530.62
2007-05-01 4.75 4.75% 0.0396% 5/1/2007 1482.37
2007-04-01 4.69 4.69% 0.0391% 4/2/2007 1420.83
2007-03-01 4.56 4.56% 0.0380% 3/1/2007 1406.8
2007-02-01 4.72 4.72% 0.0393% 2/1/2007 1437.9
2007-01-01 4.76 4.76% 0.0397% 1/3/2007 1418.03
2006-12-01 4.56 4.56% 0.0380% 12/1/2006 1400.63
2006-11-01 4.60 4.60% 0.0383% 11/1/2006 1377.76
2006-10-01 4.73 4.73% 0.0394% 10/2/2006 1335.82
2006-09-01 4.72 4.72% 0.0393% 9/1/2006 1303.8
2006-08-01 4.88 4.88% 0.0407% 8/1/2006 1278.53
2006-07-01 5.09 5.09% 0.0424% 7/3/2006 1270.06
2006-06-01 5.11 5.11% 0.0426% 6/1/2006 1270.05
2006-05-01 5.11 5.11% 0.0426% 5/1/2006 1310.61
2006-04-01 4.99 4.99% 0.0416% 4/3/2006 1302.88
2006-03-01 4.72 4.72% 0.0393% 3/1/2006 1280.66
2006-02-01 4.57 4.57% 0.0381% 2/1/2006 1280.08
2006-01-01 4.42 4.42% 0.0368% 1/3/2006 1248.29
2005-12-01 4.47 4.47% 0.0373% 12/1/2005 1249.48
2005-11-01 4.54 4.54% 0.0378% 11/1/2005 1207.01
2005-10-01 4.46 4.46% 0.0372% 10/3/2005 1228.81
2005-09-01 4.20 4.20% 0.0350% 9/1/2005 1220.33
2005-08-01 4.26 4.26% 0.0355% 8/1/2005 1234.18
2005-07-01 4.18 4.18% 0.0348% 7/1/2005 1191.33
2005-06-01 4.00 4.00% 0.0333% 6/1/2005 1191.5
2005-05-01 4.14 4.14% 0.0345% 5/2/2005 1156.85
2005-04-01 4.34 4.34% 0.0362% 4/1/2005 1180.59
2005-03-01 4.50 4.50% 0.0375% 3/1/2005 1203.6
2005-02-01 4.17 4.17% 0.0348% 2/1/2005 1181.27
2005-01-01 4.22 4.22% 0.0352% 1/3/2005 1211.92
2004-12-01 4.23 4.23% 0.0353% 12/1/2004 1173.78
2004-11-01 4.19 4.19% 0.0349% 11/1/2004 1130.2
2004-10-01 4.10 4.10% 0.0342% 10/1/2004 1114.58
2004-09-01 4.13 4.13% 0.0344% 9/1/2004 1104.24
2004-08-01 4.28 4.28% 0.0357% 8/2/2004 1101.72
2004-07-01 4.50 4.50% 0.0375% 7/1/2004 1140.84
2004-06-01 4.73 4.73% 0.0394% 6/1/2004 1120.68
2004-05-01 4.72 4.72% 0.0393% 5/3/2004 1107.3
2004-04-01 4.35 4.35% 0.0363% 4/1/2004 1126.21
2004-03-01 3.83 3.83% 0.0319% 3/1/2004 1144.94
2004-02-01 4.08 4.08% 0.0340% 2/2/2004 1131.13
2004-01-01 4.15 4.15% 0.0346% 1/2/2004 1111.92
2003-12-01 4.27 4.27% 0.0356% 12/1/2003 1058.2
2003-11-01 4.30 4.30% 0.0358% 11/3/2003 1050.71
2003-10-01 4.29 4.29% 0.0358% 10/1/2003 995.97
2003-09-01 4.27 4.27% 0.0356% 9/2/2003 1008.01
2003-08-01 4.45 4.45% 0.0371% 8/1/2003 990.31
2003-07-01 3.98 3.98% 0.0332% 7/1/2003 974.5
2003-06-01 3.33 3.33% 0.0278% 6/2/2003 963.59
2003-05-01 3.57 3.57% 0.0298% 5/1/2003 916.92
2003-04-01 3.96 3.96% 0.0330% 4/1/2003 848.18
2003-03-01 3.81 3.81% 0.0318% 3/3/2003 841.15
2003-02-01 3.90 3.90% 0.0325% 2/3/2003 855.7
2003-01-01 4.05 4.05% 0.0338% 1/2/2003 879.82
2002-12-01 4.03 4.03% 0.0336% 12/2/2002 936.31
2002-11-01 4.05 4.05% 0.0338% 11/1/2002 885.76
2002-10-01 3.94 3.94% 0.0328% 10/1/2002 815.28
2002-09-01 3.87 3.87% 0.0323% 9/3/2002 916.07
2002-08-01 4.26 4.26% 0.0355% 8/1/2002 911.62
2002-07-01 4.65 4.65% 0.0388% 7/1/2002 989.82
2002-06-01 4.93 4.93% 0.0411% 6/3/2002 1067.14
2002-05-01 5.16 5.16% 0.0430% 5/1/2002 1076.92
2002-04-01 5.21 5.21% 0.0434% 4/1/2002 1147.39
2002-03-01 5.28 5.28% 0.0440% 3/1/2002 1106.73
2002-02-01 4.91 4.91% 0.0409% 2/1/2002 1130.2
2002-01-01 5.04 5.04% 0.0420% 1/2/2002 1148.08
2001-12-01 5.09 5.09% 0.0424% 12/3/2001 1139.45
2001-11-01 4.65 4.65% 0.0388% 11/1/2001 1059.78
2001-10-01 4.57 4.57% 0.0381% 10/1/2001 1040.94
2001-09-01 4.73 4.73% 0.0394% 9/4/2001 1133.58
2001-08-01 4.97 4.97% 0.0414% 8/1/2001 1211.23
2001-07-01 5.24 5.24% 0.0437% 7/2/2001 1224.42
2001-06-01 5.28 5.28% 0.0440% 6/1/2001 1255.82
2001-05-01 5.39 5.39% 0.0449% 5/1/2001 1249.46
2001-04-01 5.14 5.14% 0.0428% 4/2/2001 1160.33
2001-03-01 4.89 4.89% 0.0408% 3/1/2001 1239.94
2001-02-01 5.10 5.10% 0.0425% 2/1/2001 1366.01
2001-01-01 5.16 5.16% 0.0430% 1/2/2001 1320.28
2000-12-01 5.24 5.24% 0.0437% 12/1/2000 1314.95
2000-11-01 5.72 5.72% 0.0477% 11/1/2000 1429.4
2000-10-01 5.74 5.74% 0.0478% 10/2/2000 1436.52
2000-09-01 5.80 5.80% 0.0483% 9/1/2000 1517.68
2000-08-01 5.83 5.83% 0.0486% 8/1/2000 1430.83
2000-07-01 6.05 6.05% 0.0504% 7/3/2000 1454.6
2000-06-01 6.10 6.10% 0.0508% 6/1/2000 1420.6
2000-05-01 6.44 6.44% 0.0537% 5/1/2000 1452.43
2000-04-01 5.99 5.99% 0.0499% 4/3/2000 1498.58
2000-03-01 6.26 6.26% 0.0522% 3/1/2000 1366.42
2000-02-01 6.52 6.52% 0.0543% 2/1/2000 1394.46
2000-01-01 6.66 6.66% 0.0555% 1/3/2000 1469.25
1999-12-01 6.28 6.28% 0.0523% 12/1/1999 1388.91
1999-11-01 6.03 6.03% 0.0503% 11/1/1999 1362.93
1999-10-01 6.11 6.11% 0.0509% 10/1/1999 1282.71
1999-09-01 5.92 5.92% 0.0493% 9/1/1999 1320.41
1999-08-01 5.94 5.94% 0.0495% 8/2/1999 1328.72
1999-07-01 5.79 5.79% 0.0483% 7/1/1999 1372.71
1999-06-01 5.90 5.90% 0.0492% 6/1/1999 1301.84
1999-05-01 5.54 5.54% 0.0462% 5/3/1999 1335.18
1999-04-01 5.18 5.18% 0.0432% 4/1/1999 1286.37
1999-03-01 5.23 5.23% 0.0436% 3/1/1999 1238.33
1999-02-01 5.00 5.00% 0.0417% 2/1/1999 1279.64
1999-01-01 4.72 4.72% 0.0393% 1/4/1999 1229.23
1998-12-01 4.65 4.65% 0.0388% 12/1/1998 1163.63
1998-11-01 4.83 4.83% 0.0403% 11/2/1998 1098.67
1998-10-01 4.53 4.53% 0.0378% 10/1/1998 1017.01
1998-09-01 4.81 4.81% 0.0401% 9/1/1998 957.28
1998-08-01 5.34 5.34% 0.0445% 8/3/1998 1120.67
1998-07-01 5.46 5.46% 0.0455% 7/1/1998 1133.84
1998-06-01 5.50 5.50% 0.0458% 6/1/1998 1090.82
1998-05-01 5.65 5.65% 0.0471% 5/1/1998 1111.75
1998-04-01 5.64 5.64% 0.0470% 4/1/1998 1101.75
1998-03-01 5.65 5.65% 0.0471% 3/2/1998 1049.34
1998-02-01 5.57 5.57% 0.0464% 2/2/1998 980.28
1998-01-01 5.54 5.54% 0.0462% 1/2/1998 970.43
1997-12-01 5.81 5.81% 0.0484% 12/1/1997 955.4
1997-11-01 5.88 5.88% 0.0490% 11/3/1997 914.62
1997-10-01 6.03 6.03% 0.0503% 10/1/1997 947.28
1997-09-01 6.21 6.21% 0.0518% 9/2/1997 899.47
1997-08-01 6.30 6.30% 0.0525% 8/1/1997 954.29
1997-07-01 6.22 6.22% 0.0518% 7/1/1997 885.14
1997-06-01 6.49 6.49% 0.0541% 6/2/1997 848.28
1997-05-01 6.71 6.71% 0.0559% 5/1/1997 801.34
1997-04-01 6.89 6.89% 0.0574% 4/1/1997 757.12
1997-03-01 6.69 6.69% 0.0558% 3/3/1997 790.82
1997-02-01 6.42 6.42% 0.0535% 2/3/1997 786.16
1997-01-01 6.58 6.58% 0.0548% 1/2/1997 740.74
1996-12-01 6.30 6.30% 0.0525% 12/2/1996 757.02
1996-11-01 6.20 6.20% 0.0517% 11/1/1996 705.27
1996-10-01 6.53 6.53% 0.0544% 10/1/1996 687.31
1996-09-01 6.83 6.83% 0.0569% 9/3/1996 651.99
1996-08-01 6.64 6.64% 0.0553% 8/1/1996 639.95
1996-07-01 6.87 6.87% 0.0573% 7/1/1996 670.63
1996-06-01 6.91 6.91% 0.0576% 6/3/1996 669.12
1996-05-01 6.74 6.74% 0.0562% 5/1/1996 654.17
1996-04-01 6.51 6.51% 0.0543% 4/1/1996 645.5
1996-03-01 6.27 6.27% 0.0523% 3/1/1996 640.43
1996-02-01 5.81 5.81% 0.0484% 2/1/1996 636.02
1996-01-01 5.65 5.65% 0.0471% 1/2/1996 615.93
1995-12-01 5.71 5.71% 0.0476% 12/1/1995 605.37
1995-11-01 5.93 5.93% 0.0494% 11/1/1995 581.5
1995-10-01 6.04 6.04% 0.0503% 10/2/1995 584.41
1995-09-01 6.20 6.20% 0.0517% 9/1/1995 561.88
1995-08-01 6.49 6.49% 0.0541% 8/1/1995 562.06
1995-07-01 6.28 6.28% 0.0523% 7/3/1995 544.75
1995-06-01 6.17 6.17% 0.0514% 6/1/1995 533.4
1995-05-01 6.63 6.63% 0.0553% 5/1/1995 514.76
1995-04-01 7.06 7.06% 0.0588% 4/3/1995 500.7
1995-03-01 7.20 7.20% 0.0600% 3/1/1995 487.39
1995-02-01 7.47 7.47% 0.0623% 2/1/1995 470.42
1995-01-01 7.78 7.78% 0.0648% 1/3/1995 459.21
1994-12-01 7.81 7.81% 0.0651% 12/1/1994 453.55
1994-11-01 7.96 7.96% 0.0663% 11/1/1994 472.26
1994-10-01 7.74 7.74% 0.0645% 10/3/1994 462.69
1994-09-01 7.46 7.46% 0.0622% 9/1/1994 475.49
1994-08-01 7.24 7.24% 0.0603% 8/1/1994 458.28
1994-07-01 7.30 7.30% 0.0608% 7/1/1994 444.27
1994-06-01 7.10 7.10% 0.0592% 6/1/1994 456.5
1994-05-01 7.18 7.18% 0.0598% 5/2/1994 450.91
1994-04-01 6.97 6.97% 0.0581% 4/4/1994 445.66
1994-03-01 6.48 6.48% 0.0540% 3/1/1994 467.19
1994-02-01 5.97 5.97% 0.0498% 2/1/1994 481.6
1994-01-01 5.75 5.75% 0.0479% 1/3/1994 466.51
1993-12-01 5.77 5.77% 0.0481% 12/1/1993 461.93
1993-11-01 5.72 5.72% 0.0477% 11/1/1993 467.83
1993-10-01 5.33 5.33% 0.0444% 10/1/1993 458.93
1993-09-01 5.36 5.36% 0.0447% 9/1/1993 463.55
1993-08-01 5.68 5.68% 0.0473% 8/2/1993 448.13
1993-07-01 5.81 5.81% 0.0484% 7/1/1993 450.54
1993-06-01 5.96 5.96% 0.0497% 6/1/1993 450.23
1993-05-01 6.04 6.04% 0.0503% 5/3/1993 440.19
1993-04-01 5.97 5.97% 0.0498% 4/1/1993 451.67
1993-03-01 5.98 5.98% 0.0498% 3/1/1993 443.38
1993-02-01 6.26 6.26% 0.0522% 2/1/1993 438.78
1993-01-01 6.60 6.60% 0.0550% 1/4/1993 435.7
1992-12-01 6.77 6.77% 0.0564% 12/1/1992 431.35
1992-11-01 6.87 6.87% 0.0573% 11/2/1992 418.66
1992-10-01 6.59 6.59% 0.0549% 10/1/1992 417.8
1992-09-01 6.42 6.42% 0.0535% 9/1/1992 414.03
1992-08-01 6.59 6.59% 0.0549% 8/3/1992 424.19
1992-07-01 6.84 6.84% 0.0570% 7/1/1992 408.2
1992-06-01 7.26 7.26% 0.0605% 6/1/1992 415.35
1992-05-01 7.39 7.39% 0.0616% 5/1/1992 414.95
1992-04-01 7.48 7.48% 0.0623% 4/1/1992 403.67
1992-03-01 7.54 7.54% 0.0628% 3/2/1992 412.68
1992-02-01 7.34 7.34% 0.0612% 2/3/1992 408.79
1992-01-01 7.03 7.03% 0.0586% 1/2/1992 417.03
1991-12-01 7.09 7.09% 0.0591% 12/2/1991 375.11
1991-11-01 7.42 7.42% 0.0618% 11/1/1991 392.46
1991-10-01 7.53 7.53% 0.0628% 10/1/1991 387.86
1991-09-01 7.65 7.65% 0.0638% 9/3/1991 395.43
1991-08-01 7.90 7.90% 0.0658% 8/1/1991 387.81
1991-07-01 8.27 8.27% 0.0689% 7/1/1991 371.18
1991-06-01 8.28 8.28% 0.0690% 6/3/1991 389.81
1991-05-01 8.07 8.07% 0.0673% 5/1/1991 375.35
1991-04-01 8.04 8.04% 0.0670% 4/1/1991 375.22
1991-03-01 8.11 8.11% 0.0676% 3/1/1991 367.07
1991-02-01 7.85 7.85% 0.0654% 2/1/1991 343.91
1991-01-01 8.09 8.09% 0.0674% 1/2/1991 330.2
1990-12-01 8.08 8.08% 0.0673% 12/3/1990 322.23
1990-11-01 8.39 8.39% 0.0699% 11/1/1990 303.99
1990-10-01 8.72 8.72% 0.0727% 10/1/1990 306.1
1990-09-01 8.89 8.89% 0.0741% 9/4/1990 322.56
1990-08-01 8.75 8.75% 0.0729% 8/1/1990 356.15
1990-07-01 8.47 8.47% 0.0706% 7/2/1990 358.02
1990-06-01 8.48 8.48% 0.0707% 6/1/1990 361.26
1990-05-01 8.76 8.76% 0.0730% 5/1/1990 330.8
1990-04-01 8.79 8.79% 0.0733% 4/2/1990 339.94
1990-03-01 8.59 8.59% 0.0716% 3/1/1990 331.89
1990-02-01 8.47 8.47% 0.0706% 2/1/1990 329.08
1990-01-01 8.21 8.21% 0.0684% 1/2/1990 353.4
1989-12-01 7.84 7.84% 0.0653% 12/1/1989 346.01
1989-11-01 7.87 7.87% 0.0656% 11/1/1989 340.36
1989-10-01 8.01 8.01% 0.0668% 10/2/1989 349.15
1989-09-01 8.19 8.19% 0.0683% 9/1/1989 351.45
1989-08-01 8.11 8.11% 0.0676% 8/1/1989 346.08
1989-07-01 8.02 8.02% 0.0668% 7/3/1989 317.98
1989-06-01 8.28 8.28% 0.0690% 6/1/1989 320.51
1989-05-01 8.86 8.86% 0.0738% 5/1/1989 309.64
1989-04-01 9.18 9.18% 0.0765% 4/3/1989 294.87
1989-03-01 9.36 9.36% 0.0780% 3/1/1989 288.86
1989-02-01 9.17 9.17% 0.0764% 2/1/1989 297.47
1989-01-01 9.09 9.09% 0.0758% 1/3/1989 277.72
1988-12-01 9.11 9.11% 0.0759% 12/1/1988 273.68
1988-11-01 8.96 8.96% 0.0747% 11/1/1988 278.97
1988-10-01 8.80 8.80% 0.0733% 10/3/1988 271.89
1988-09-01 8.98 8.98% 0.0748% 9/1/1988 261.52
1988-08-01 9.26 9.26% 0.0772% 8/1/1988 272.03
1988-07-01 9.06 9.06% 0.0755% 7/1/1988 273.5
1988-06-01 8.92 8.92% 0.0743% 6/1/1988 262.16
1988-05-01 9.09 9.09% 0.0758% 5/2/1988 261.36
1988-04-01 8.72 8.72% 0.0727% 4/4/1988 258.89
1988-03-01 8.37 8.37% 0.0698% 3/1/1988 267.82
1988-02-01 8.21 8.21% 0.0684% 2/1/1988 257.05
1988-01-01 8.67 8.67% 0.0723% 1/4/1988 247.1
1987-12-01 8.99 8.99% 0.0749% 12/1/1987 230.32
1987-11-01 8.86 8.86% 0.0738% 11/2/1987 251.73
1987-10-01 9.52 9.52% 0.0793% 10/1/1987 321.83
1987-09-01 9.42 9.42% 0.0785% 9/1/1987 329.81
1987-08-01 8.76 8.76% 0.0730% 8/3/1987 318.62
1987-07-01 8.45 8.45% 0.0704% 7/1/1987 303.99
1987-06-01 8.40 8.40% 0.0700% 6/1/1987 290.12
1987-05-01 8.61 8.61% 0.0718% 5/1/1987 286.99
1987-04-01 8.02 8.02% 0.0668% 4/1/1987 291.59
1987-03-01 7.25 7.25% 0.0604% 3/2/1987 284.17
1987-02-01 7.25 7.25% 0.0604% 2/2/1987 274.08
1987-01-01 7.08 7.08% 0.0590% 1/2/1987 242.17
1986-12-01 7.11 7.11% 0.0593% 12/1/1986 249.22
1986-11-01 7.25 7.25% 0.0604% 11/3/1986 243.97
1986-10-01 7.43 7.43% 0.0619% 10/1/1986 231.32
1986-09-01 7.45 7.45% 0.0621% 9/2/1986 252.93
1986-08-01 7.17 7.17% 0.0598% 8/1/1986 236.12
1986-07-01 7.30 7.30% 0.0608% 7/1/1986 250.67
1986-06-01 7.80 7.80% 0.0650% 6/2/1986 246.04
1986-05-01 7.71 7.71% 0.0643% 5/1/1986 235.52
1986-04-01 7.30 7.30% 0.0608% 4/1/1986 238.9
1986-03-01 7.78 7.78% 0.0648% 3/3/1986 226.92
1986-02-01 8.70 8.70% 0.0725% 2/3/1986 211.78
1986-01-01 9.19 9.19% 0.0766% 1/2/1986 211.28
1985-12-01 9.26 9.26% 0.0772% 12/2/1985 202.17
1985-11-01 9.78 9.78% 0.0815% 11/1/1985 189.82
1985-10-01 10.24 10.24% 0.0853% 10/1/1985 182.06
1985-09-01 10.37 10.37% 0.0864% 9/3/1985 188.63
1985-08-01 10.33 10.33% 0.0861% 8/1/1985 190.92
1985-07-01 10.31 10.31% 0.0859% 7/1/1985 191.85
1985-06-01 10.16 10.16% 0.0847% 6/3/1985 189.55
1985-05-01 10.85 10.85% 0.0904% 5/1/1985 179.83
1985-04-01 11.43 11.43% 0.0953% 4/1/1985 180.66
1985-03-01 11.86 11.86% 0.0988% 3/1/1985 181.18
1985-02-01 11.51 11.51% 0.0959% 2/1/1985 179.63
1985-01-01 11.38 11.38% 0.0948% 1/2/1985 167.2
1984-12-01 11.50 11.50% 0.0958% 12/3/1984 163.58
1984-11-01 11.57 11.57% 0.0964% 11/1/1984 166.09
1984-10-01 12.16 12.16% 0.1013% 10/1/1984 166.1
1984-09-01 12.52 12.52% 0.1043% 9/4/1984 166.68
1984-08-01 12.72 12.72% 0.1060% 8/1/1984 150.66
1984-07-01 13.36 13.36% 0.1113% 7/2/1984 153.16
1984-06-01 13.56 13.56% 0.1130% 6/1/1984 150.55
1984-05-01 13.41 13.41% 0.1118% 5/1/1984 160.05
1984-04-01 12.63 12.63% 0.1053% 4/2/1984 159.18
1984-03-01 12.32 12.32% 0.1027% 3/1/1984 157.06
1984-02-01 11.84 11.84% 0.0987% 2/1/1984 163.41
1984-01-01 11.67 11.67% 0.0973% 1/3/1984 164.93
1983-12-01 11.83 11.83% 0.0986% 12/1/1983 166.37
1983-11-01 11.69 11.69% 0.0974% 11/1/1983 163.55
1983-10-01 11.54 11.54% 0.0962% 10/3/1983 165.99
1983-09-01 11.65 11.65% 0.0971% 9/1/1983 164.4
1983-08-01 11.85 11.85% 0.0988% 8/1/1983 162.34
1983-07-01 11.38 11.38% 0.0948% 7/1/1983 168.11
1983-06-01 10.85 10.85% 0.0904% 6/1/1983 162.38
1983-05-01 10.38 10.38% 0.0865% 5/2/1983 164.41
1983-04-01 10.40 10.40% 0.0867% 4/4/1983 152.92
1983-03-01 10.51 10.51% 0.0876% 3/1/1983 148.07
1983-02-01 10.72 10.72% 0.0893% 2/1/1983 145.29
1983-01-01 10.46 10.46% 0.0872% 1/3/1983 140.65
1982-12-01 10.54 10.54% 0.0878% 12/1/1982 138.56
1982-11-01 10.55 10.55% 0.0879% 11/1/1982 133.72
1982-10-01 10.91 10.91% 0.0909% 10/1/1982 120.4
1982-09-01 12.34 12.34% 0.1028% 9/1/1982 119.52
1982-08-01 13.06 13.06% 0.1088% 8/2/1982 107.71
1982-07-01 13.95 13.95% 0.1163% 7/1/1982 109.52
1982-06-01 14.30 14.30% 0.1192% 6/1/1982 111.97
1982-05-01 13.62 13.62% 0.1135% 5/3/1982 115.96
1982-04-01 13.87 13.87% 0.1156% 4/1/1982 111.96
1982-03-01 13.86 13.86% 0.1155% 3/1/1982 113.11
1982-02-01 14.43 14.43% 0.1203% 2/1/1982 119.81
1982-01-01 14.59 14.59% 0.1216% 1/4/1982 122.55
1981-12-01 13.72 13.72% 0.1143% 12/1/1981 126.35
1981-11-01 13.39 13.39% 0.1116% 11/2/1981 122.35
1981-10-01 15.15 15.15% 0.1263% 10/1/1981 116.18
1981-09-01 15.32 15.32% 0.1277% 9/1/1981 122.79
1981-08-01 14.94 14.94% 0.1245% 8/3/1981 130.92
1981-07-01 14.28 14.28% 0.1190% 7/1/1981 131.21
1981-06-01 13.47 13.47% 0.1123% 6/1/1981 132.59
1981-05-01 14.10 14.10% 0.1175% 5/1/1981 132.81
1981-04-01 13.68 13.68% 0.1140% 4/1/1981 136
1981-03-01 13.12 13.12% 0.1093% 3/2/1981 131.27
1981-02-01 13.19 13.19% 0.1099% 2/2/1981 129.48
1981-01-01 12.57 12.57% 0.1048% 1/2/1981 135.76
1980-12-01 12.84 12.84% 0.1070% 12/1/1980 140.52
1980-11-01 12.68 12.68% 0.1057% 11/3/1980 127.47
1980-10-01 11.75 11.75% 0.0979% 10/1/1980 125.46
1980-09-01 11.51 11.51% 0.0959% 9/2/1980 122.38
1980-08-01 11.10 11.10% 0.0925% 8/1/1980 121.67
1980-07-01 10.25 10.25% 0.0854% 7/1/1980 114.24
1980-06-01 9.78 9.78% 0.0815% 6/2/1980 111.24
1980-05-01 10.18 10.18% 0.0848% 5/1/1980 106.29
1980-04-01 11.47 11.47% 0.0956% 4/1/1980 102.09
1980-03-01 12.75 12.75% 0.1063% 3/3/1980 113.66
1980-02-01 12.41 12.41% 0.1034% 2/1/1980 114.16
1980-01-01 10.80 10.80% 0.0900% 1/2/1980 107.94
1979-12-01 10.39 10.39% 0.0866% 12/3/1979 106.16
1979-11-01 10.65 10.65% 0.0888% 11/1/1979 101.82
1979-10-01 10.30 10.30% 0.0858% 10/1/1979 109.19
1979-09-01 9.33 9.33% 0.0778% 9/4/1979 109.32
1979-08-01 9.03 9.03% 0.0753% 8/1/1979 103.81
1979-07-01 8.95 8.95% 0.0746% 7/2/1979 102.91
1979-06-01 8.91 8.91% 0.0743% 6/1/1979 99.08
1979-05-01 9.25 9.25% 0.0771% 5/1/1979 101.76
1979-04-01 9.18 9.18% 0.0765% 4/2/1979 101.56
1979-03-01 9.12 9.12% 0.0760% 3/1/1979 96.28
1979-02-01 9.10 9.10% 0.0758% 2/1/1979 99.93
1979-01-01 9.10 9.10% 0.0758% 1/2/1979 96.11
1978-12-01 9.01 9.01% 0.0751% 12/1/1978 95.01
1978-11-01 8.81 8.81% 0.0734% 11/1/1978 94.13
1978-10-01 8.64 8.64% 0.0720% 10/2/1978 102.54
1978-09-01 8.42 8.42% 0.0702% 9/1/1978 103.29
1978-08-01 8.41 8.41% 0.0701% 8/1/1978 100.68
1978-07-01 8.64 8.64% 0.0720% 7/3/1978 95.53
1978-06-01 8.46 8.46% 0.0705% 6/1/1978 97.24
1978-05-01 8.35 8.35% 0.0696% 5/1/1978 96.83
1978-04-01 8.15 8.15% 0.0679% 4/3/1978 89.2
1978-03-01 8.04 8.04% 0.0670% 3/1/1978 87.04
1978-02-01 8.03 8.03% 0.0669% 2/1/1978 89.25
1978-01-01 7.96 7.96% 0.0663% 1/3/1978 95.1
1977-12-01 7.69 7.69% 0.0641% 12/1/1977 94.83
1977-11-01 7.58 7.58% 0.0632% 11/1/1977 92.19
1977-10-01 7.52 7.52% 0.0627% 10/3/1977 96.53
1977-09-01 7.34 7.34% 0.0612% 9/1/1977 96.77
1977-08-01 7.40 7.40% 0.0617% 8/1/1977 98.85
1977-07-01 7.33 7.33% 0.0611% 7/1/1977 100.48
1977-06-01 7.28 7.28% 0.0607% 6/1/1977 96.12
1977-05-01 7.46 7.46% 0.0622% 5/2/1977 98.44
1977-04-01 7.37 7.37% 0.0614% 4/1/1977 98.42
1977-03-01 7.46 7.46% 0.0622% 3/1/1977 99.82
1977-02-01 7.39 7.39% 0.0616% 2/1/1977 102.03
1977-01-01 7.21 7.21% 0.0601% 1/3/1977 107.46
1976-12-01 6.87 6.87% 0.0573% 12/1/1976 102.1
1976-11-01 7.29 7.29% 0.0608% 11/1/1976 102.9
1976-10-01 7.41 7.41% 0.0618% 10/1/1976 105.24
1976-09-01 7.59 7.59% 0.0633% 9/1/1976 102.91
1976-08-01 7.77 7.77% 0.0648% 8/2/1976 103.44
1976-07-01 7.83 7.83% 0.0653% 7/1/1976 104.28
1976-06-01 7.86 7.86% 0.0655% 6/1/1976 100.18
1976-05-01 7.90 7.90% 0.0658% 5/3/1976 101.64
1976-04-01 7.56 7.56% 0.0630% 4/1/1976 102.77
1976-03-01 7.73 7.73% 0.0644% 3/1/1976 99.71
1976-02-01 7.79 7.79% 0.0649% 2/2/1976 100.86
1976-01-01 7.74 7.74% 0.0645% 1/2/1976 90.19
1975-12-01 8.00 8.00% 0.0667% 12/1/1975 91.24
1975-11-01 8.05 8.05% 0.0671% 11/3/1975 89.04
1975-10-01 8.14 8.14% 0.0678% 10/1/1975 83.87
1975-09-01 8.43 8.43% 0.0703% 9/2/1975 86.88
1975-08-01 8.40 8.40% 0.0700% 8/1/1975 88.75
1975-07-01 8.06 8.06% 0.0672% 7/1/1975 95.19
1975-06-01 7.86 7.86% 0.0655% 6/2/1975 91.32
1975-05-01 8.06 8.06% 0.0672% 5/1/1975 87.3
1975-04-01 8.23 8.23% 0.0686% 4/1/1975 83.36
1975-03-01 7.73 7.73% 0.0644% 3/3/1975 81.59
1975-02-01 7.39 7.39% 0.0616% 2/3/1975 76.98
1975-01-01 7.50 7.50% 0.0625% 1/2/1975 68.65
1974-12-01 7.43 7.43% 0.0619% 12/2/1974 69.8
1974-11-01 7.68 7.68% 0.0640% 11/1/1974 73.9
1974-10-01 7.90 7.90% 0.0658% 10/1/1974 63.54
1974-09-01 8.04 8.04% 0.0670% 9/3/1974 72.15
1974-08-01 8.04 8.04% 0.0670% 8/1/1974 79.31
1974-07-01 7.81 7.81% 0.0651% 7/1/1974 86
1974-06-01 7.54 7.54% 0.0628% 6/3/1974 87.28
1974-05-01 7.58 7.58% 0.0632% 5/1/1974 90.31
1974-04-01 7.51 7.51% 0.0626% 4/1/1974 93.98
1974-03-01 7.21 7.21% 0.0601% 3/1/1974 96.22
1974-02-01 6.96 6.96% 0.0580% 2/1/1974 96.57
1974-01-01 6.99 6.99% 0.0583% 1/2/1974 97.55
1973-12-01 6.74 6.74% 0.0562% 12/3/1973 95.83
1973-11-01 6.73 6.73% 0.0561% 11/1/1973 108.29
1973-10-01 6.79 6.79% 0.0566% 10/1/1973 108.43
1973-09-01 7.09 7.09% 0.0591% 9/4/1973 104.25
1973-08-01 7.40 7.40% 0.0617% 8/1/1973 108.17
1973-07-01 7.13 7.13% 0.0594% 7/2/1973 104.1
1973-06-01 6.90 6.90% 0.0575% 6/1/1973 104.95
1973-05-01 6.85 6.85% 0.0571% 5/1/1973 106.97
1973-04-01 6.67 6.67% 0.0556% 4/2/1973 111.52
1973-03-01 6.71 6.71% 0.0559% 3/1/1973 111.68
1973-02-01 6.64 6.64% 0.0553% 2/1/1973 116.03
1973-01-01 6.46 6.46% 0.0538% 1/2/1973 118.06
1972-12-01 6.36 6.36% 0.0530% 12/1/1972 116.67
1972-11-01 6.28 6.28% 0.0523% 11/1/1972 111.58
1972-10-01 6.48 6.48% 0.0540% 10/2/1972 110.55
1972-09-01 6.55 6.55% 0.0546% 9/1/1972 111.09
1972-08-01 6.21 6.21% 0.0518% 8/1/1972 107.39
1972-07-01 6.11 6.11% 0.0509% 7/3/1972 107.14
1972-06-01 6.11 6.11% 0.0509% 6/1/1972 109.53
1972-05-01 6.13 6.13% 0.0511% 5/1/1972 107.67
1972-04-01 6.19 6.19% 0.0516% 4/3/1972 107.2
1972-03-01 6.07 6.07% 0.0506% 3/1/1972 106.57
1972-02-01 6.08 6.08% 0.0507% 2/1/1972 103.94
1972-01-01 5.95 5.95% 0.0496% 1/3/1972 102.09
1971-12-01 5.93 5.93% 0.0494% 12/1/1971 93.99
1971-11-01 5.81 5.81% 0.0484% 11/1/1971 94.23
1971-10-01 5.93 5.93% 0.0494% 10/1/1971 98.34
1971-09-01 6.14 6.14% 0.0512% 9/1/1971 99.03
1971-08-01 6.58 6.58% 0.0548% 8/2/1971 95.58
1971-07-01 6.73 6.73% 0.0561% 7/1/1971 99.16
1971-06-01 6.52 6.52% 0.0543% 6/1/1971 99.63
1971-05-01 6.39 6.39% 0.0533% 5/3/1971 103.95
1971-04-01 5.83 5.83% 0.0486% 4/1/1971 100.31
1971-03-01 5.70 5.70% 0.0475% 3/1/1971 96.75
1971-02-01 6.11 6.11% 0.0509% 2/1/1971 95.88
1971-01-01 6.24 6.24% 0.0520% 1/4/1971 92.15
1970-12-01 6.39 6.39% 0.0533% 12/1/1970 87.2
1970-11-01 6.84 6.84% 0.0570% 11/2/1970 83.25
1970-10-01 7.33 7.33% 0.0611% 10/1/1970 84.3
1970-09-01 7.39 7.39% 0.0616% 9/1/1970 81.52
1970-08-01 7.53 7.53% 0.0628% 8/3/1970 78.05
1970-07-01 7.46 7.46% 0.0622% 7/1/1970 72.72
1970-06-01 7.84 7.84% 0.0653% 6/1/1970 76.55
1970-05-01 7.91 7.91% 0.0659% 5/1/1970 81.52
1970-04-01 7.39 7.39% 0.0616% 4/1/1970 89.63
1970-03-01 7.07 7.07% 0.0589% 3/2/1970 89.5
1970-02-01 7.24 7.24% 0.0603% 2/2/1970 85.02
1970-01-01 7.79 7.79% 0.0649% 1/2/1970 92.06
1969-12-01 7.65 7.65% 0.0638% 12/1/1969 93.81
1969-11-01 7.14 7.14% 0.0595% 11/3/1969 97.12
1969-10-01 7.10 7.10% 0.0592% 10/1/1969 93.12
1969-09-01 7.16 7.16% 0.0597% 9/2/1969 95.51
1969-08-01 6.69 6.69% 0.0558% 8/1/1969 91.92
1969-07-01 6.72 6.72% 0.0560% 7/1/1969 97.71
1969-06-01 6.57 6.57% 0.0548% 6/2/1969 103.46
1969-05-01 6.32 6.32% 0.0527% 5/1/1969 103.69
1969-04-01 6.17 6.17% 0.0514% 4/1/1969 101.51
1969-03-01 6.30 6.30% 0.0525% 3/3/1969 98.13
1969-02-01 6.19 6.19% 0.0516% 2/3/1969 103.01
1969-01-01 6.04 6.04% 0.0503% 1/2/1969 103.86
1968-12-01 6.03 6.03% 0.0503% 12/2/1968 108.37
1968-11-01 5.70 5.70% 0.0475% 11/1/1968 103.41
1968-10-01 5.58 5.58% 0.0465% 10/1/1968 102.67
1968-09-01 5.46 5.46% 0.0455% 9/3/1968 98.86
1968-08-01 5.42 5.42% 0.0452% 8/1/1968 97.74
1968-07-01 5.50 5.50% 0.0458% 7/1/1968 99.58
1968-06-01 5.72 5.72% 0.0477% 6/3/1968 98.72
1968-05-01 5.87 5.87% 0.0489% 5/1/1968 97.46
1968-04-01 5.64 5.64% 0.0470% 4/1/1968 91.11
1968-03-01 5.74 5.74% 0.0478% 3/1/1968 89.36
1968-02-01 5.56 5.56% 0.0463% 2/1/1968 92.24
1968-01-01 5.53 5.53% 0.0461% 1/2/1968 96.47
1967-12-01 5.70 5.70% 0.0475% 12/1/1967 94
1967-11-01 5.75 5.75% 0.0479% 11/1/1967 93.3
1967-10-01 5.48 5.48% 0.0457% 10/2/1967 96.71
1967-09-01 5.30 5.30% 0.0442% 9/1/1967 93.64
1967-08-01 5.28 5.28% 0.0440% 8/1/1967 94.75
1967-07-01 5.16 5.16% 0.0430% 7/3/1967 90.64
1967-06-01 5.02 5.02% 0.0418% 6/1/1967 89.08
1967-05-01 4.85 4.85% 0.0404% 5/1/1967 94.01
1967-04-01 4.59 4.59% 0.0383% 4/3/1967 90.2
1967-03-01 4.54 4.54% 0.0378% 3/1/1967 86.78
1967-02-01 4.63 4.63% 0.0386% 2/1/1967 86.61
1967-01-01 4.58 4.58% 0.0382% 1/3/1967 80.33
1966-12-01 4.84 4.84% 0.0403% 12/1/1966 80.45
1966-11-01 5.16 5.16% 0.0430% 11/1/1966 80.2
1966-10-01 5.01 5.01% 0.0418% 10/3/1966 76.56
1966-09-01 5.18 5.18% 0.0432% 9/1/1966 77.1
1966-08-01 5.22 5.22% 0.0435% 8/1/1966 83.5
1966-07-01 5.02 5.02% 0.0418% 7/1/1966 84.74
1966-06-01 4.81 4.81% 0.0401% 6/1/1966 86.13
1966-05-01 4.78 4.78% 0.0398% 5/2/1966 91.06
1966-04-01 4.75 4.75% 0.0396% 4/1/1966 89.23
1966-03-01 4.87 4.87% 0.0406% 3/1/1966 91.22
1966-02-01 4.83 4.83% 0.0403% 2/1/1966 92.88
1966-01-01 4.61 4.61% 0.0384% 1/3/1966 92.43
1965-12-01 4.62 4.62% 0.0385% 12/1/1965 91.61
1965-11-01 4.45 4.45% 0.0371% 11/1/1965 92.42
1965-10-01 4.35 4.35% 0.0363% 10/1/1965 89.96
1965-09-01 4.29 4.29% 0.0358% 9/1/1965 87.17
1965-08-01 4.25 4.25% 0.0354% 8/2/1965 85.25
1965-07-01 4.20 4.20% 0.0350% 7/1/1965 84.12
1965-06-01 4.21 4.21% 0.0351% 6/1/1965 88.42
1965-05-01 4.21 4.21% 0.0351% 5/3/1965 89.11
1965-04-01 4.20 4.20% 0.0350% 4/1/1965 86.16
1965-03-01 4.21 4.21% 0.0351% 3/1/1965 87.43
1965-02-01 4.21 4.21% 0.0351% 2/1/1965 87.56
1965-01-01 4.19 4.19% 0.0349% 1/4/1965 84.75
1964-12-01 4.18 4.18% 0.0348% 12/1/1964 84.42
1964-11-01 4.15 4.15% 0.0346% 11/2/1964 84.86
1964-10-01 4.19 4.19% 0.0349% 10/1/1964 84.18
1964-09-01 4.20 4.20% 0.0350% 9/1/1964 81.83
1964-08-01 4.19 4.19% 0.0349% 8/3/1964 83.18
1964-07-01 4.19 4.19% 0.0349% 7/1/1964 81.69
1964-06-01 4.17 4.17% 0.0348% 6/1/1964 80.37
1964-05-01 4.20 4.20% 0.0350% 5/1/1964 79.46
1964-04-01 4.23 4.23% 0.0353% 4/1/1964 78.98
1964-03-01 4.22 4.22% 0.0352% 3/2/1964 77.8
1964-02-01 4.15 4.15% 0.0346% 2/3/1964 77.04
1964-01-01 4.17 4.17% 0.0348% 1/2/1964 75.02
1963-12-01 4.13 4.13% 0.0344% 12/2/1963 73.23
1963-11-01 4.12 4.12% 0.0343% 11/1/1963 74.01
1963-10-01 4.11 4.11% 0.0343% 10/1/1963 71.7
1963-09-01 4.08 4.08% 0.0340% 9/3/1963 72.5
1963-08-01 4.00 4.00% 0.0333% 8/1/1963 69.13
1963-07-01 4.02 4.02% 0.0335% 7/1/1963 69.37
1963-06-01 3.99 3.99% 0.0333% 6/3/1963 70.8
1963-05-01 3.93 3.93% 0.0328% 5/1/1963 69.8
1963-04-01 3.97 3.97% 0.0331% 4/1/1963 66.57
1963-03-01 3.93 3.93% 0.0328% 3/1/1963 64.29
1963-02-01 3.92 3.92% 0.0327% 2/1/1963 66.31
1963-01-01 3.83 3.83% 0.0319% 1/2/1963 63.1
1962-12-01 3.86 3.86% 0.0322% 12/3/1962 62.26
1962-11-01 3.92 3.92% 0.0327% 11/1/1962 56.52
1962-10-01 3.93 3.93% 0.0328% 10/1/1962 56.27
1962-09-01 3.98 3.98% 0.0332% 9/4/1962 59.12
1962-08-01 3.98 3.98% 0.0332% 8/1/1962 58.23
1962-07-01 4.01 4.01% 0.0334% 7/2/1962 54.75
1962-06-01 3.91 3.91% 0.0326% 6/1/1962 59.63
1962-05-01 3.87 3.87% 0.0323% 5/1/1962 65.24
1962-04-01 3.84 3.84% 0.0320% 4/2/1962 69.55
1962-03-01 3.93 3.93% 0.0328% 3/1/1962 69.96
1962-02-01 4.04 4.04% 0.0337% 2/1/1962 68.84
1962-01-01 4.08 4.08% 0.0340% 1/2/1962 71.55
12/1/1961 71.78
11/1/1961 68.73
10/2/1961 66.77
9/1/1961 68.19
8/1/1961 67.37
7/3/1961 65.21
6/1/1961 66.56
5/1/1961 65.17
4/3/1961 65.6
3/1/1961 63.43
2/1/1961 61.9
1/3/1961 57.57
12/1/1960 55.3
11/1/1960 53.94
10/3/1960 53.36
9/1/1960 57.09
8/1/1960 55.53
7/1/1960 57.06
6/1/1960 55.89
5/2/1960 54.13
4/1/1960 55.43
3/1/1960 56.01
2/1/1960 55.96
1/4/1960 59.91
12/1/1959 58.7
11/2/1959 57.41
10/1/1959 56.94
9/1/1959 58.87
8/3/1959 60.71
7/1/1959 58.97
6/1/1959 58.63
5/1/1959 57.65
4/1/1959 55.69
3/2/1959 55.73
2/2/1959 55.21
1/2/1959 55.44
12/1/1958 52.69
11/3/1958 51.56
10/1/1958 49.98
9/2/1958 48
8/1/1958 47.49
7/1/1958 45.28
6/2/1958 44.31
5/1/1958 43.54
4/1/1958 41.93
3/3/1958 41.13
2/3/1958 42.04
1/2/1958 40.33
12/2/1957 41.36
11/1/1957 40.44
10/1/1957 42.76
9/3/1957 45.44
8/1/1957 47.79
7/1/1957 47.43
6/3/1957 47.37
5/1/1957 46.02
4/1/1957 44.14
3/1/1957 43.74
2/1/1957 44.62
1/2/1957 46.2
12/3/1956 45.98
11/1/1956 46.52
10/1/1956 44.7
9/4/1956 47.89
8/1/1956 49.62
7/2/1956 46.93
6/1/1956 45.58
5/1/1956 48.16
4/2/1956 48.7
3/1/1956 45.54
2/1/1956 44.03
1/3/1956 45.16
12/1/1955 45.35
11/1/1955 42.28
10/3/1955 42.49
9/1/1955 43.37
8/1/1955 42.93
7/1/1955 41.19
6/1/1955 37.96
5/2/1955 38.04
4/1/1955 36.95
3/1/1955 36.83
2/1/1955 36.72
1/3/1955 36.75
12/1/1954 33.99
11/1/1954 31.79
10/1/1954 32.29
9/1/1954 30.04
8/2/1954 30.99
7/1/1954 29.21
6/1/1954 29.19
5/3/1954 28.21
4/1/1954 27.17
3/1/1954 26.25
2/1/1954 25.99
1/4/1954 24.95
Promedio Mensual de la Prima de riesgo 0.4730%
Prima de riesgo anualizada 5.6760%
Rm Prom Mensual 0.5272%

Rm Prom Anual 6.3269%
5.6760%
Rf Prom Mensual 0.0542%
Rf Prom Anual 0.6509%
s/Pages/yieldmethod.aspx.
S&P 500
High Low Puntos al Cierre Volume Adj Close Rm-Rf
2009.28 1994.85 2000.72 4219970000 2000.72
2005.04 1904.78 2003.37 2875718500 2003.37 3.6964% 3.6762%
1991.39 1930.67 1930.67 3214440400 1930.67 -1.5195% -1.5406% 3.84%
1968.17 1915.98 1960.23 3158130000 1960.23 1.8879% 1.8662%
1924.03 1859.79 1923.57 3185100900 1923.57 2.0812% 2.0599%
1897.28 1814.36 1883.95 3589287600 1883.95 0.6182% 0.5956%
1883.97 1834.44 1872.34 3579015700 1872.34 0.6908% 0.6682%
1867.92 1737.92 1859.45 3875949400 1859.45 4.2213% 4.1988%
1850.84 1770.45 1782.59 3806266600 1782.59 -3.6231% -3.6470%
1849.44 1767.99 1848.36 3203412300 1848.36 2.3290% 2.3048%
1813.55 1746.2 1805.81 3261324500 1805.81 2.7663% 2.7437%
1775.22 1646.47 1756.54 3498866500 1756.54 4.3630% 4.3412%
1729.86 1633.41 1681.55 3474152000 1681.55 2.9316% 2.9081%
1709.67 1627.47 1632.97 3069868600 1632.97 -3.1798% -3.2027%
1698.78 1604.57 1685.73 3270645900 1685.73 4.8278% 4.8063%
1654.19 1560.33 1606.28 3996199000 1606.28 -1.5113% -1.5305%
1687.18 1581.28 1630.74 3661220400 1630.74 2.0550% 2.0389%
1597.57 1536.03 1597.57 3674685000 1597.57 1.7924% 1.7777%
1570.28 1501.48 1569.19 3591577500 1569.19 3.5355% 3.5192%
1530.94 1485.01 1514.68 3851884200 1514.68 1.1000% 1.0835%
1509.94 1426.19 1498.11 3802304200 1498.11 4.9198% 4.9039%
1448 1398.11 1426.19 3479625500 1426.19 0.7043% 0.6900%
1434.27 1343.35 1416.18 3593110000 1416.18 0.2843% 0.2705%
1470.96 1403.28 1412.16 3587115700 1412.16 -1.9988% -2.0134%
1474.51 1396.56 1440.67 3857553100 1440.67 2.3947% 2.3804%
1426.68 1354.65 1406.58 3183567800 1406.58 1.9571% 1.9431%
1391.74 1325.41 1379.32 3663113300 1379.32 1.2519% 1.2391%
1363.46 1266.74 1362.16 4103472300 1362.16 3.8793% 3.8658%
1415.32 1291.98 1310.33 4158095900 1310.33 -6.4699% -6.4849%
1422.38 1357.38 1397.91 3916786000 1397.91 -0.7526% -0.7697%
1419.15 1340.03 1408.47 3980752200 1408.47 3.0852% 3.0671%
1378.04 1312.45 1365.68 4143404000 1365.68 3.9787% 3.9623%
1333.47 1258.86 1312.41 4190155500 1312.41 4.2660% 4.2496%
1269.37 1202.37 1257.6 3667346600 1257.6 0.8497% 0.8332%
1277.55 1158.66 1246.96 4289379000 1246.96 -0.5071% -0.5239%
1292.66 1074.77 1253.3 4874946600 1253.3 10.2307% 10.2127%
1229.29 1114.22 1131.42 5104933800 1131.42 -7.4467% -7.4632%
1307.38 1101.54 1218.89 4942913400 1218.89 -5.8467% -5.8659%
1356.48 1282.86 1292.28 4308168000 1292.28 -2.1708% -2.1958%
1345.2 1258.07 1320.64 4105601300 1320.64 -1.8426% -1.8676%
1370.58 1311.8 1345.2 4114534200 1345.2 -1.3593% -1.3857%
1364.56 1294.7 1363.61 4042194000 1363.61 2.8097% 2.7809%
1332.28 1249.05 1325.83 4046691700 1325.83 -0.1048% -0.1332%
1344.07 1289.14 1327.22 3182974200 1327.22 3.1457% 3.1158%
1302.67 1257.62 1286.12 4816605000 1286.12 2.2393% 2.2110%
1262.6 1186.6 1257.64 3762922700 1257.64 6.3257% 6.2982%
1227.08 1173 1180.55 4354084200 1180.55 -0.2293% -0.2523%
1196.14 1131.87 1183.26 4432102300 1183.26 3.6193% 3.5981%
1157.16 1049.72 1141.2 3993981400 1141.2 8.3928% 8.3708%
1129.24 1039.7 1049.33 4080773600 1049.33 -4.8612% -4.8837%
1120.95 1010.91 1101.6 4704026600 1101.6 6.6516% 6.6265%
1131.23 1028.33 1030.71 5235174000 1030.71 -5.5388% -5.5655%
1205.13 1040.78 1089.41 6626699400 1089.41 -8.5532% -8.5817%
1219.8 1170.69 1186.69 5847150900 1186.69 1.4651% 1.4331%
1180.69 1105.36 1169.43 4702951700 1169.43 5.7133% 5.6822%
1112.42 1044.5 1104.49 4658238400 1104.49 2.8115% 2.7807%
1150.45 1071.59 1073.87 5071601500 1073.87 -3.7675% -3.7986%
1130.38 1085.89 1115.1 4163287200 1115.1 1.7615% 1.7315%
1113.69 1029.38 1095.63 4443852500 1095.63 5.5779% 5.5496%
1101.36 1019.95 1036.19 5451064000 1036.19 -1.9960% -2.0242%
1080.15 991.97 1057.08 5633064200 1057.08 3.5100% 3.4817%
1039.47 978.51 1020.62 5764944200 1020.62 3.3009% 3.2710%
996.68 869.32 987.48 5080675400 987.48 7.1522% 7.1225%
956.23 888.86 919.32 5330941800 919.32 0.0196% -0.0114%
930.17 866.1 919.14 6883268000 919.14 5.1721% 5.1446%
888.7 783.32 872.81 6938945600 872.81 8.9772% 8.9528%
832.98 666.79 797.87 7633306300 797.87 8.1953% 8.1718%
875.01 734.52 735.09 7022036200 735.09 -11.6457% -11.6696%
943.85 804.3 825.88 5872061000 825.88 -8.9550% -8.9760%
918.85 815.69 903.25 5320791300 903.25 0.7791% 0.7589%
1007.51 741.02 896.24 6231635200 896.24 -7.7798% -7.8093%
1167.03 839.8 968.75 7226842600 968.75 -18.5636% -18.5954%
1303.04 1106.42 1166.36 6902142800 1166.36 -9.5181% -9.5488%
1313.15 1247.45 1282.83 4264482300 1282.83 1.2117% 1.1793%
1292.17 1200.44 1267.38 5923937200 1267.38 -0.9908% -1.0242%
1404.05 1272 1280 4840303300 1280 -8.9884% -9.0225%
1440.24 1373.07 1400.38 4039814700 1400.38 1.0618% 1.0294%
1404.57 1324.35 1385.59 4113069000 1385.59 4.6451% 4.6144%
1359.68 1256.98 1322.7 4868908000 1322.7 -0.5977% -0.6270%
1396.02 1316.75 1330.63 4148143000 1330.63 -3.5380% -3.5691%
1471.77 1270.05 1378.55 4925982300 1378.55 -6.3114% -6.3426%
1523.57 1435.65 1468.36 3363127500 1468.36 -0.8666% -0.9008%
1545.79 1406.1 1481.14 4317578500 1481.14 -4.5043% -4.5389%
1576.09 1489.56 1549.38 3477202100 1549.38 1.4714% 1.4336%
1538.74 1439.29 1526.75 3196581500 1526.75 3.5168% 3.4792%
1503.89 1370.6 1473.99 4091885600 1473.99 1.2782% 1.2392%
1555.9 1454.25 1455.27 3564854700 1455.27 -3.2505% -3.2921%
1540.56 1484.18 1503.35 3261343300 1503.35 -1.7977% -1.8402%
1535.56 1476.7 1530.62 3104253600 1530.62 3.2031% 3.1635%
1498.02 1416.37 1482.37 3006294500 1482.37 4.2380% 4.1989%
1438.89 1363.98 1420.86 3205736800 1420.86 0.9930% 0.9550%
1461.57 1389.42 1406.82 2935275700 1406.82 -2.2088% -2.2482%
1441.61 1403.97 1438.24 2983144500 1438.24 1.3961% 1.3565%
1431.81 1385.93 1418.3 2462849000 1418.3 1.2537% 1.2157%
1407.89 1360.98 1400.63 2826198000 1400.63 1.6333% 1.5949%
1389.45 1327.1 1377.94 2708938600 1377.94 3.1022% 3.0628%
1340.28 1290.93 1335.85 2563743500 1335.85 2.4269% 2.3876%
1306.74 1261.3 1303.82 2280876500 1303.82 2.1051% 2.0644%
1280.42 1224.54 1276.66 2440476000 1276.66 0.5073% 0.4649%
1290.68 1219.29 1270.2 2632855400 1270.2 0.0087% -0.0339%
1326.7 1245.34 1270.09 2591135900 1270.09 -3.1405% -3.1831%
1318.16 1280.74 1310.61 2406755200 1310.61 1.2082% 1.1667%
1310.88 1268.42 1294.87 2310510800 1294.87 1.1035% 1.0641%
1297.57 1253.61 1280.66 2380568400 1280.66 0.0453% 0.0072%
1294.9 1245.74 1280.08 2595998000 1280.08 2.5148% 2.4780%
1275.8 1246.59 1248.29 2057125200 1248.29 -0.0953% -0.1325%
1270.64 1201.07 1249.48 2260836100 1249.48 3.4581% 3.4203%
1233.34 1168.2 1207.01 2493393300 1207.01 -1.7900% -1.8272%
1243.13 1205.35 1228.81 2232144200 1228.81 0.6925% 0.6575%
1245.86 1201.07 1220.33 1930243400 1220.33 -1.1285% -1.1640%
1245.15 1183.55 1234.18 1962713500 1234.18 3.5336% 3.4988%
1219.59 1188.3 1191.33 1929251300 1191.33 -0.0143% -0.0476%
1199.56 1146.18 1191.5 1960127100 1191.5 2.9512% 2.9167%
1191.88 1136.15 1156.85 2180315700 1156.85 -2.0314% -2.0675%
1229.11 1163.69 1180.59 1874017200 1180.59 -1.9303% -1.9678%
1212.44 1180.95 1203.6 1636467800 1203.6 1.8727% 1.8379%
1217.8 1163.75 1181.27 1658930000 1181.27 -2.5616% -2.5967%
1217.33 1173.78 1211.92 1449518100 1211.92 3.1942% 3.1590%
1188.46 1127.6 1173.82 1524465700 1173.82 3.7869% 3.7520%
1142.05 1090.29 1130.2 1571990400 1130.2 1.3917% 1.3575%
1131.54 1099.18 1114.58 1360850900 1114.58 0.9320% 0.8976%
1109.68 1060.72 1104.24 1260227200 1104.24 0.2285% 0.1928%
1140.84 1078.78 1101.72 1456371400 1101.72 -3.4892% -3.5267%
1146.34 1113.32 1140.84 1381109500 1140.84 1.7829% 1.7435%
1127.74 1076.32 1120.68 1524950000 1120.68 1.2011% 1.1618%
1150.57 1107.23 1107.3 1583171400 1107.3 -1.6933% -1.7296%
1163.23 1087.16 1126.21 1528634700 1126.21 -1.6494% -1.6813%
1158.98 1124.44 1144.94 1554000000 1144.94 1.2135% 1.1795%
1155.38 1105.08 1131.13 1722750000 1131.13 1.7129% 1.6783%
1112.56 1053.41 1111.92 1312119500 1111.92 4.9519% 4.9163%
1063.65 1031.2 1058.2 1313181000 1058.2 0.7103% 0.6745%
1053.79 995.97 1050.71 1469452100 1050.71 5.3504% 5.3147%
1040.29 990.36 995.97 1501457600 995.97 -1.2016% -1.2372%
1011.01 960.84 1008.01 1229836600 1008.01 1.7715% 1.7345%
1015.41 962.1 990.31 1507327200 990.31 1.6094% 1.5762%
1015.33 963.59 974.5 1562219000 974.5 1.1259% 1.0981%
965.38 902.83 963.59 1554328500 963.59 4.9646% 4.9348%
924.24 847.85 916.92 1498005700 916.92 7.7927% 7.7597%
895.9 788.9 848.18 1503596600 848.18 0.8323% 0.8005%
864.64 806.29 841.15 1400452600 841.15 -1.7150% -1.7475%
935.05 840.34 855.7 1539433800 855.7 -2.7797% -2.8135%
954.28 869.45 879.82 1289625700 879.82 -6.2229% -6.2565%
941.82 872.05 936.31 1492221000 936.31 5.5501% 5.5163%
907.44 768.63 885.76 1717287300 885.76 8.2914% 8.2586%
924.02 800.2 815.28 1472279000 815.28 -11.6561% -11.6884%
965 833.44 916.07 1374013600 916.07 0.4870% 0.4515%
994.46 775.68 911.62 2012640000 911.62 -8.2300% -8.2687%
1070.74 952.92 989.82 1604925500 989.82 -7.5214% -7.5625%
1106.59 1048.96 1067.14 1281036300 1067.14 -0.9123% -0.9553%
1147.84 1063.46 1076.92 1372613600 1076.92 -6.3385% -6.3819%
1173.94 1106.73 1147.39 1385540000 1147.39 3.6080% 3.5640%
1130.2 1074.36 1106.73 1444200000 1106.73 -2.0985% -2.1394%
1176.97 1081.66 1130.2 1490628500 1130.2 -1.5696% -1.6116%
1173.62 1114.53 1148.08 1303608500 1148.08 0.7545% 0.7121%
1163.38 1054.31 1139.45 1317790400 1139.45 7.2484% 7.2097%
1110.61 1026.76 1059.78 1361033900 1059.78 1.7937% 1.7556%
1155.4 944.75 1040.94 1777119300 1040.94 -8.5257% -8.5651%
1226.27 1124.87 1133.58 1055621700 1133.58 -6.6256% -6.6670%
1239.78 1165.54 1211.23 1186805200 1211.23 -1.0798% -1.1235%
1286.62 1203.03 1224.38 1265732800 1224.38 -2.5354% -2.5794%
1315.93 1232 1255.82 1170568100 1255.82 0.5077% 0.4628%
1269.3 1091.99 1249.46 1333839500 1249.46 7.4007% 7.3579%
1267.42 1081.19 1160.33 1322155000 1160.33 -6.6359% -6.6766%
1376.38 1215.44 1239.94 1203668400 1239.94 -9.6831% -9.7256%
1383.37 1274.62 1366.01 1386909500 1366.01 3.4050% 3.3620%
1389.05 1254.07 1320.28 1232315000 1320.28 0.4045% 0.3609%
1438.46 1294.9 1314.95 1034230000 1314.95 -8.3456% -8.3933%
1454.82 1305.79 1429.4 1241718100 1429.4 -0.4962% -0.5440%
1530.09 1419.44 1436.51 1101770000 1436.51 -5.4966% -5.5450%
1525.21 1425.43 1517.68 931317300 1517.68 5.8928% 5.8442%
1517.32 1413.89 1430.83 1002085000 1430.83 -1.6476% -1.6980%
1488.93 1420.6 1454.6 1054454500 1454.6 2.3652% 2.3143%
1481.51 1361.09 1420.6 948127200 1420.6 -2.2159% -2.2695%
1527.19 1339.4 1452.43 1110055700 1452.43 -3.1280% -3.1779%
1552.87 1346.62 1498.58 1190591300 1498.58 9.2324% 9.1802%
1444.55 1325.07 1366.42 1105815000 1366.42 -2.0313% -2.0856%
1478 1350.14 1394.46 1124410000 1394.46 -5.2245% -5.2800%
1473.1 1387.38 1469.25 909760900 1469.25 5.6233% 5.5709%
1425.31 1346.41 1388.91 920777100 1388.91 1.8882% 1.8380%
1373.17 1233.7 1362.93 950119000 1362.93 6.0662% 6.0153%
1361.39 1256.26 1282.71 831252300 1282.71 -2.8967% -2.9461%
1382.84 1267.73 1320.41 758193100 1320.41 -0.6274% -0.6769%
1420.33 1328.49 1328.72 765225200 1328.72 -3.2571% -3.3053%
1372.93 1277.47 1372.71 781644000 1372.71 5.3008% 5.2517%
1375.98 1277.31 1301.84 826511000 1301.84 -2.5287% -2.5749%
1371.56 1282.56 1335.18 926652300 1335.18 3.7242% 3.6810%
1323.82 1216.03 1286.37 822904300 1286.37 3.8061% 3.7625%
1283.84 1211.89 1238.33 807392600 1238.33 -3.2815% -3.3232%
1280.37 1205.46 1279.64 901605200 1279.64 4.0191% 3.9797%
1244.93 1136.89 1229.23 722756800 1229.23 5.4844% 5.4456%
1192.97 1098.67 1163.63 706959000 1163.63 5.7444% 5.7042%
1103.78 923.32 1098.67 853938600 1098.67 7.7233% 7.6856%
1066.11 939.98 1017.01 834008500 1017.01 6.0526% 6.0125%
1121.79 957.28 957.28 761383300 957.28 -15.7586% -15.8031%
1190.58 1114.3 1120.67 674577700 1120.67 -1.1683% -1.2138%
1145.15 1074.67 1133.84 650416800 1133.84 3.8680% 3.8222%
1130.52 1074.39 1090.82 601696000 1090.82 -1.9006% -1.9476%
1132.98 1076.7 1111.75 683412300 1111.75 0.9036% 0.8566%
1113.07 1030.87 1101.75 654296300 1101.75 4.8738% 4.8268%
1051.66 980.28 1049.34 643738400 1049.34 6.8078% 6.7614%
992.65 912.83 980.28 667360500 980.28 1.0099% 0.9637%
986.25 924.92 970.43 564825400 970.43 1.5609% 1.5125%
964.55 900.61 955.4 545404700 955.4 4.3621% 4.3131%
983.12 855.27 914.62 637188200 914.62 -3.5086% -3.5589%
960.59 899.47 947.28 570023800 947.28 5.1789% 5.1272%
964.17 893.34 899.47 524762300 899.47 -5.9183% -5.9708%
957.73 884.54 954.31 568452200 954.31 7.5243% 7.4724%
902.09 838.82 885.14 543785200 885.14 4.2535% 4.1994%
851.87 793.21 848.28 506850000 848.28 5.6925% 5.6366%
804.13 733.54 801.34 500497700 801.34 5.6764% 5.6189%
814.9 756.13 757.12 533832000 757.12 -4.3549% -4.4106%
817.68 773.43 790.82 538116300 790.82 0.5910% 0.5375%
794.67 729.55 786.16 555199000 786.16 5.9511% 5.8962%
761.75 716.69 740.74 451853800 740.74 -2.1740% -2.2265%
762.12 701.3 757.02 438942000 757.02 7.0809% 7.0292%
714.1 684.44 705.27 442891700 705.27 2.5766% 2.5222%
690.88 643.97 687.33 422632000 687.33 5.2785% 5.2216%
670.68 639.49 651.99 347213600 651.99 1.8639% 1.8086%
675.88 605.88 639.95 420610000 639.95 -4.6828% -4.7400%
680.32 658.75 670.63 420065000 670.63 0.2254% 0.1678%
681.1 630.07 669.12 421495000 669.12 2.2596% 2.2034%
656.68 624.14 654.17 441379500 654.17 1.3342% 1.2800%
656.97 627.63 645.5 447510000 645.5 0.7885% 0.7363%
664.23 633.71 640.43 460156500 640.43 0.6910% 0.6426%
636.18 597.29 636.02 439102700 636.02 3.2097% 3.1626%
622.88 605.05 615.93 400939500 615.93 1.7293% 1.6818%
608.69 581.04 605.37 382961900 605.37 4.0229% 3.9735%
590.66 571.55 581.5 382759500 581.5 -0.4992% -0.5495%
587.61 561.01 584.41 369404000 584.41 3.9314% 3.8798%
565.62 553.04 561.88 323806000 561.88 -0.0320% -0.0861%
565.4 542.51 562.06 379995500 562.06 3.1282% 3.0758%
551.07 526 544.75 357604500 544.75 2.1055% 2.0541%
533.41 513.03 533.4 359721300 533.4 3.5668% 3.5115%
515.29 500.2 514.71 348814200 514.71 2.7577% 2.6988%
508.15 479.7 500.71 354150400 500.71 2.6962% 2.6362%
489.19 469.29 487.39 349858900 487.39 3.5439% 3.4816%
471.36 457.2 470.42 345888000 470.42 2.3988% 2.3339%
462.73 442.88 459.27 314656600 459.27 1.2224% 1.1573%
472.26 444.18 453.69 311899500 453.69 -4.0306% -4.0969%
474.74 449.27 472.35 316548500 472.35 2.0620% 1.9975%
475.49 458.47 462.71 306893800 462.71 -2.7245% -2.7867%
477.59 456.08 475.49 293626000 475.49 3.6909% 3.6306%
459.33 443.58 458.26 262483000 458.26 3.1004% 3.0396%
463.23 439.83 444.27 279367200 444.27 -2.7156% -2.7748%
457.77 440.78 456.5 280603300 456.5 1.2321% 1.1723%
452.79 435.86 450.91 317314700 450.91 1.1465% 1.0884%
471.09 436.16 445.77 331677800 445.77 -4.6826% -4.7366%
482.23 464.26 467.14 322199400 467.14 -3.0506% -3.1003%
482.85 464.36 481.61 330964700 481.61 3.1984% 3.1505%
471.29 461.45 466.45 270900000 466.45 1.0041% 0.9560%
469.11 454.36 461.79 293489000 461.79 -1.2995% -1.3471%
471.1 456.4 467.83 295763300 467.83 1.9207% 1.8763%
463.8 449.64 458.93 277795200 458.93 -1.0038% -1.0485%
463.56 446.94 463.56 261774000 463.56 3.3852% 3.3379%
451.15 441.4 448.13 264902300 448.13 -0.5341% -0.5825%
455.63 442.5 450.53 264796300 450.53 0.0755% 0.0258%
454.55 436.86 450.19 265823000 450.19 2.2463% 2.1960%
452.63 432.3 440.19 290506100 440.19 -2.5745% -2.6243%
456.76 441.07 451.67 262875600 451.67 1.8525% 1.8026%
450.04 428.25 443.38 298768900 443.38 1.0429% 0.9907%
442.66 426.88 438.78 276402500 438.78 0.7021% 0.6471%
442.65 428.61 435.71 229184500 435.71 1.0057% 0.9493%
431.93 415.58 431.35 218946000 431.35 2.9813% 2.9240%
421.16 396.8 418.68 214042700 418.68 0.2104% 0.1555%
425.27 412.71 417.8 200396100 417.8 0.9064% 0.8529%
425.14 408.3 414.03 181680900 414.03 -2.4290% -2.4839%
424.8 407.2 424.21 201733600 424.21 3.8618% 3.8048%
417.3 399.92 408.14 202516300 408.14 -1.7511% -1.8116%
418.75 409.85 415.35 192399500 415.35 0.0964% 0.0348%
416.28 392.41 414.95 216163300 414.95 2.7511% 2.6887%
413.78 401.94 403.69 193118100 403.69 -2.2074% -2.2702%
418.08 406.34 412.7 235259400 412.7 0.9544% 0.8932%
421.18 408.64 408.78 249268100 408.78 -2.0125% -2.0711%
418.32 371.36 417.09 209637600 417.09 10.5790% 10.5199%
398.22 371.63 375.22 190722500 375.22 -4.4897% -4.5515%
393.81 376.11 392.45 185306900 392.45 1.1765% 1.1137%
397.62 382.77 387.86 170388500 387.86 -1.9329% -1.9967%
396.82 374.09 395.43 175330000 395.43 1.9458% 1.8800%
387.81 370.92 387.81 165836300 387.81 4.3882% 4.3193%
389.81 367.98 371.16 171125000 371.16 -4.9078% -4.9768%
389.85 365.83 389.83 180533600 389.83 3.7878% 3.7206%
391.26 370.27 375.34 191974000 375.34 0.0320% -0.0350%
379.66 363.73 375.22 203933500 375.22 2.1960% 2.1284%
370.96 340.37 367.07 238220000 367.07 6.5114% 6.4460%
343.93 309.35 343.93 175670900 343.93 4.0679% 4.0005%
333.98 321.97 330.22 161548000 330.22 2.4525% 2.3851%
323.02 301.61 322.22 159148500 322.22 5.8207% 5.7508%
319.69 294.51 304 166433000 304 -0.6721% -0.7447%
326.53 295.98 306.05 152015200 306.05 -5.2541% -5.3282%
357.35 306.18 322.56 179009100 322.56 -9.9063% -9.9792%
369.78 350.09 356.15 168996100 356.15 -0.5237% -0.5943%
368.78 351.23 358.02 160561400 358.02 -0.8926% -0.9633%
362.26 330.8 361.23 171016800 361.23 8.8001% 8.7271%
347.3 327.76 330.8 146198500 330.8 -2.7255% -2.7988%
344.49 331.08 339.94 155573600 339.94 2.3966% 2.3250%
336.09 322.1 331.89 165598400 331.89 0.8503% 0.7797%
360.59 319.83 329.08 181041300 329.08 -7.1300% -7.1984%
354.1 339.63 353.4 167968000 353.4 2.1191% 2.0537%
346.5 330.91 345.99 151683800 345.99 1.6406% 1.5750%
360.44 327.12 340.36 190398600 340.36 -2.5498% -2.6165%
354.13 341.37 349.15 159516000 349.15 -0.6566% -0.7248%
352.73 339 351.45 177996500 351.45 1.5397% 1.4722%
346.08 317.26 346.08 170784000 346.08 8.4681% 8.4013%
329.19 314.38 317.98 188049000 317.98 -0.7956% -0.8646%
323.06 304.06 320.52 177720400 320.52 3.4534% 3.3796%
310.45 294.35 309.64 169782000 309.64 4.8876% 4.8111%
299.99 286.46 294.87 167067700 294.87 2.0592% 1.9812%
300.57 286.26 288.86 177037300 288.86 -2.9371% -3.0135%
297.51 273.81 297.47 177441400 297.47 6.8700% 6.7942%
280.45 270.47 277.72 141529000 277.72 1.4581% 1.3822%
280.37 262.85 273.7 141934700 273.7 -1.9072% -1.9818%
283.95 268.84 278.97 169458000 278.97 2.5633% 2.4900%
274.87 256.98 271.91 154057100 271.91 3.8960% 3.8212%
274.2 256.53 261.52 150345600 261.52 -3.9365% -4.0136%
276.36 262.48 272.02 176540500 272.02 -0.5426% -0.6181%
276.88 262.1 273.5 206096300 273.5 4.2347% 4.1603%
263.7 248.85 262.16 165665700 262.16 0.3171% 0.2414%
272.05 254.71 261.33 169819000 261.33 0.9381% 0.8654%
272.64 256.07 258.89 182297300 258.89 -3.3912% -3.4609%
267.82 247.82 267.82 196464500 267.82 4.0967% 4.0283%
261.78 240.17 257.07 185329000 257.07 3.9636% 3.8914%
253.35 221.24 247.08 186222200 247.08 7.0329% 6.9580%
257.21 225.75 230.3 192922000 230.3 -8.9213% -8.9951%
328.94 216.46 251.79 290813600 251.79 -24.5428% -24.6221%
332.18 308.56 321.83 186014200 321.83 -2.4463% -2.5248%
337.89 314.51 329.8 201342800 329.8 3.4362% 3.3632%
318.85 302.53 318.66 188559000 318.66 4.7097% 4.6393%
310.27 286.93 304 170931800 304 4.6802% 4.6102%
298.69 277.01 290.1 178560000 290.1 0.6016% 0.5298%
303.65 275.67 288.36 195942800 288.36 -1.1516% -1.2185%
302.72 282.3 291.7 188040900 291.7 2.6048% 2.5443%
287.55 273.16 284.2 190952600 284.2 3.6258% 3.5654%
280.96 242.17 274.08 200203800 274.08 12.3780% 12.3190%
254.87 241.28 242.17 154548600 242.17 -2.8696% -2.9289%
249.22 235.51 249.22 159703100 249.22 2.1250% 2.0646%
244.51 231.32 243.98 137562600 243.98 5.3284% 5.2665%
254.13 228.08 231.32 156723800 231.32 -8.9311% -8.9932%
254.24 231.92 252.93 134628500 252.93 6.8773% 6.8175%
253.2 233.07 236.12 142845400 236.12 -6.0475% -6.1083%
251.81 238.23 250.84 132604700 250.84 1.4011% 1.3361%
249.19 232.26 247.35 134830400 247.35 4.9009% 4.8366%
245.47 226.3 235.52 153995400 235.52 -1.4249% -1.4858%
240.11 222.18 238.9 167450000 238.9 5.1448% 5.0799%
227.92 210.82 226.92 162673600 226.92 6.9050% 6.8325%
214.57 202.6 211.78 137386800 211.78 0.2364% 0.1598%
213.08 200.1 211.28 138908500 211.28 4.4075% 4.3304%
203.4 189.37 202.17 126471500 202.17 6.3033% 6.2218%
190.15 181.16 189.82 115858200 189.82 4.1630% 4.0777%
188.8 179.45 182.08 103355700 182.08 -3.5341% -3.6205%
192.17 186.1 188.63 91128100 188.63 -1.2067% -1.2928%
196.07 189.3 190.92 117603100 190.92 -0.4859% -0.5718%
191.85 185.03 191.85 111110000 191.85 1.2061% 1.1214%
189.98 178.35 189.55 112929000 189.55 5.2641% 5.1737%
183.61 177.86 179.83 99699000 179.83 -0.4605% -0.5557%
183.89 176.53 180.66 107356600 180.66 -0.2874% -0.3863%
183.95 177.75 181.18 120806300 181.18 0.8592% 0.7633%
180.27 163.36 179.63 127555000 179.63 7.1469% 7.0521%
169.03 161.54 167.24 93063000 167.24 2.2128% 2.1169%
170.41 162.99 163.58 87374200 163.58 -1.5228% -1.6192%
169.62 160.02 166.09 95744300 166.09 -0.0060% -0.1074%
169.65 163.06 166.1 97242600 166.1 -0.3486% -0.4529%
168.8 150.66 166.68 112364300 166.68 10.1050% 9.9990%
153.87 147.26 150.66 83290900 150.66 -1.6588% -1.7701%
155.64 148.53 153.18 90649500 153.18 1.7318% 1.6188%
162.11 148.68 150.55 91883600 150.55 -6.1191% -6.2309%
160.69 154.12 160.05 89513500 160.05 0.5451% 0.4398%
160.46 153.77 159.18 87568600 159.18 1.3408% 1.2381%
164 152.13 157.06 101281000 157.06 -3.9634% -4.0621%
169.54 162.03 163.41 110912800 163.41 -0.9259% -1.0231%
166.77 161.58 164.93 91461900 164.93 -0.8873% -0.9859%
168.07 161.63 166.4 92130400 166.4 1.7276% 1.6302%
172.65 162.86 163.55 89241900 163.55 -1.5291% -1.6252%
170.41 163.95 166.07 86222300 166.07 1.0107% 0.9136%
165.91 158.5 164.4 77705600 164.4 1.1255% 1.0268%
170.72 161.5 162.56 84270500 162.56 -3.0772% -3.1720%
171.6 160.8 167.64 93189500 167.64 3.1818% 3.0914%
166.99 160.29 162.39 96525700 162.39 -1.2484% -1.3349%
164.43 150.17 164.43 94631000 164.43 7.2308% 7.1442%
155.02 148.07 152.96 87064700 152.96 3.2559% 3.1683%
150.88 141.9 148.06 89431500 148.06 1.8817% 1.7924%
148.36 138.08 145.3 91654200 145.3 3.2597% 3.1725%
143.68 134.79 140.64 78372200 140.64 1.5117% 1.4238%
144.36 132.89 138.53 92881400 138.53 3.5339% 3.4460%
140.4 120.15 133.72 102066100 133.72 10.4762% 10.3853%
126.43 117.84 120.42 76697600 120.42 0.7586% 0.6557%
120.26 102.2 119.51 79960400 119.51 10.9730% 10.8642%
112.39 105.57 107.09 56402800 107.09 -2.3259% -2.4422%
112.48 107.01 109.61 53445900 109.61 -2.0498% -2.1690%
119.92 111.66 111.88 53518000 111.88 -3.9949% -4.1084%
119.33 111.48 116.44 56413800 116.44 3.9234% 3.8079%
114.8 104.46 111.96 57043000 111.96 -1.0219% -1.1374%
119.81 110.03 113.11 53475200 113.11 -6.2459% -6.3661%
123.72 113.63 120.4 52087000 120.4 -1.7700% -1.8915%
127.32 121.04 122.55 45465900 122.55 -3.0537% -3.1680%
126.97 119.13 126.35 51775000 126.35 3.5937% 3.4821%
123.28 115 121.89 48051300 121.89 4.7978% 4.6716%
124.58 110.19 116.18 47611400 116.18 -5.5335% -5.6612%
135.18 122.29 122.79 45757600 122.79 -6.4111% -6.5356%
131.78 125.96 130.92 45338600 130.92 -0.2213% -0.3403%
135.67 128.77 131.21 51932700 131.21 -1.0463% -1.1585%
134.92 128.78 132.59 47850500 132.59 -0.1658% -0.2833%
137.72 131.58 132.81 55782800 132.81 -2.3735% -2.4875%
138.38 128.56 136 55705000 136 3.5399% 3.4305%
132.02 124.66 131.27 45764200 131.27 1.3189% 1.2090%
140.32 128.57 129.55 47460900 129.55 -4.6822% -4.7869%
140.66 125.32 135.76 48493600 135.76 -3.4461% -3.5531%
141.96 127.23 140.52 56797200 140.52 9.7469% 9.6412%
135.88 124.66 127.47 46604300 127.47 1.5894% 1.4915%
132.17 121.79 125.46 52285700 125.46 2.4856% 2.3897%
127.78 119.42 122.38 47579500 122.38 0.5818% 0.4893%
123.93 113.54 121.67 48926300 121.67 6.3011% 6.2157%
117.98 109.77 114.24 40931900 114.24 2.6611% 2.5796%
112.72 103.5 111.24 38082800 111.24 4.5519% 4.4670%
106.79 98.95 106.29 33570900 106.29 4.0316% 3.9361%
114.34 94.23 102.09 43442300 102.09 -10.7357% -10.8419%
120.22 111.33 113.66 49767000 113.66 -0.4389% -0.5424%
117.17 103.26 114.16 55642700 114.16 5.6025% 5.5125%
110.33 105.07 107.94 37087000 107.94 1.6628% 1.5762%
107.89 99.42 106.16 32577600 106.16 4.1741% 4.0853%
112.16 99.06 101.82 38509100 101.82 -7.1073% -7.1931%
111.58 105.38 109.32 39467800 109.32 0.0000% -0.0778%
109.84 103.14 109.32 37018200 109.32 5.1717% 5.0965%
105.17 100.35 103.81 34052300 103.81 0.8707% 0.7962%
103.67 98.57 102.91 36685700 102.91 3.7927% 3.7185%
102.57 97.49 99.08 29729000 99.08 -2.6689% -2.7460%
103.95 100.14 101.76 32354500 101.76 0.1672% 0.0907%
103.31 95.98 101.59 30898600 101.59 5.3684% 5.2924%
100.52 95.38 96.28 26357800 96.28 -3.7209% -3.7968%
102.59 95.22 99.93 29366300 99.93 3.8977% 3.8218%
98.58 92.64 96.11 26123500 96.11 1.4779% 1.4029%
97.41 91.77 94.7 25452800 94.7 1.6503% 1.5769%
106.23 91.65 93.15 32957200 93.15 -9.6042% -9.6762%
108.05 100.66 102.54 34795000 102.54 -0.7288% -0.7989%
106.27 99.95 103.29 39078200 103.29 2.5593% 2.4893%
101.18 93.59 100.68 28774000 100.68 5.2507% 5.1787%
101.84 93.99 95.53 31108600 95.53 -1.7742% -1.8447%
100.32 94.57 97.24 36582700 97.24 0.4225% 0.3529%
97.91 88.07 96.83 36422500 96.83 8.1964% 8.1285%
91.35 86.45 89.21 23532200 89.21 2.4625% 2.3955%
91.32 86.58 87.04 20439400 87.04 -2.5074% -2.5743%
95.15 88.02 89.25 21333800 89.25 -6.3488% -6.4151%
95.67 91.76 95.1 22596600 95.1 0.2843% 0.2202%
97.11 90.01 94.83 24635700 94.83 2.6608% 2.5977%
97.27 90.2 92.34 20501900 92.34 -4.4376% -4.5003%
98.43 94.44 96.53 19278000 96.53 -0.2483% -0.3095%
99.84 95.04 96.77 19683900 96.77 -2.1267% -2.1883%
102.57 97.71 98.85 24885700 98.85 -1.6355% -1.6966%
101.65 95.89 100.48 22934500 100.48 4.4361% 4.3755%
100.93 95.52 96.12 21124700 96.12 -2.3850% -2.4471%
102.07 96.53 98.44 21069500 98.44 0.0203% -0.0411%
102.7 97.8 98.42 19617300 98.42 -1.4125% -1.4746%
103.32 98.82 99.82 21824200 99.82 -2.1898% -2.2514%
107.97 100.91 102.03 24978000 102.03 -5.1852% -5.2453%
107.82 101.62 107.46 25169000 107.46 5.1166% 5.0593%
103.78 98.18 102.1 19902500 102.1 -0.7805% -0.8412%
105.75 99.21 102.9 18020000 102.9 -2.2486% -2.3103%
108.72 102.6 105.24 20450000 105.24 2.2389% 2.1756%
105.41 100.43 102.91 16461800 102.91 -0.5137% -0.5784%
106.78 102.31 103.44 19456600 103.44 -0.8088% -0.8740%
105.07 97.97 104.28 20048100 104.28 4.0111% 3.9456%
103.99 98.26 100.18 18638500 100.18 -1.4469% -1.5127%
104.63 99.57 101.64 19370900 101.64 -1.1056% -1.1686%
104.39 98.23 102.77 23787800 102.77 3.0228% 2.9583%
103.07 98.5 99.71 32793100 99.71 -1.1467% -1.2117%
101.99 89.81 100.86 32111400 100.86 11.1815% 11.1170%
91.9 86.15 90.19 16633600 90.19 -1.1575% -1.2242%
92.33 87.63 91.24 17456800 91.24 2.4408% 2.3737%
91.75 82.57 89.04 16454300 89.04 5.9818% 5.9139%
87.42 81.57 83.87 13697100 83.87 -3.5260% -3.5962%
89.04 82.21 86.88 14140400 86.88 -2.1296% -2.1996%
96.58 87.68 88.75 20737200 88.75 -7.0051% -7.0723%
95.85 89.3 95.19 22210900 95.19 4.3368% 4.2713%
93.51 86.94 91.15 22864700 91.15 4.3156% 4.2484%
88.79 79.66 87.3 21336800 87.3 4.6182% 4.5496%
87.08 80.08 83.36 23494000 83.36 2.1462% 2.0818%
83.56 76 81.59 23221000 81.59 5.8161% 5.7545%
78.69 68.65 76.98 20781300 76.98 11.5836% 11.5211%
69.8 64.13 68.56 16005700 68.56 -2.0357% -2.0976%
77.41 66.85 69.97 14709500 69.97 -5.4646% -5.5286%
75.9 60.96 73.9 17214700 73.9 15.1043% 15.0385%
73.01 62.52 63.54 14752500 63.54 -12.7078% -12.7748%
83.53 69.37 72.15 13469500 72.15 -9.4617% -9.5287%
86.89 78.96 79.31 12956800 79.31 -8.0983% -8.1634%
93.76 85.13 86 12867500 86 -1.4774% -1.5402%
93.59 85.87 87.28 12998100 87.28 -3.4127% -3.4759%
95.42 88.62 90.31 12630900 90.31 -3.9834% -4.0460%
101.05 93.44 93.98 15321400 93.98 -2.3555% -2.4156%
97.43 89.53 96.22 14236300 96.22 -0.3631% -0.4211%
100.94 91.62 96.57 17144000 96.57 -1.0097% -1.0679%
99.09 91.05 97.55 20392500 97.55 1.6434% 1.5872%
109.2 94.88 95.96 19775200 95.96 -12.0881% -12.1442%
112.82 107.08 108.29 19164700 108.29 -0.1292% -0.1858%
110.45 102.13 108.43 18177300 108.43 3.9313% 3.8722%
108.17 99.74 104.25 12390800 104.25 -3.7374% -3.7991%
111.04 100.44 108.22 15300400 108.22 3.7278% 3.6684%
109.52 101.45 104.26 13308000 104.26 -0.6596% -0.7171%
112.25 101.36 104.95 15884000 104.95 -1.9064% -1.9635%
113.65 105.44 106.97 14640500 106.97 -4.1656% -4.2211%
115.61 107.41 111.52 16233600 111.52 -0.1434% -0.1993%
118.98 109.8 111.68 17691500 111.68 -3.8211% -3.8764%
121.74 114.97 116.03 19458000 116.03 -1.7259% -1.7798%
119.79 114.63 118.05 19593600 118.05 1.1759% 1.1229%
117.91 111.32 116.67 21245500 116.67 4.4608% 4.4084%
112.26 106.27 111.58 15125000 111.58 0.9274% 0.8734%
112.12 107.35 110.55 13122000 110.55 -0.4873% -0.5419%
113.45 107.06 111.09 16055200 111.09 3.3874% 3.3356%
110.27 104.43 107.39 15001000 107.39 0.2331% 0.1822%
110.51 105.94 107.14 14880400 107.14 -2.2062% -2.2571%
111.48 103.83 109.53 15958100 109.53 1.7127% 1.6617%
111.11 106.18 107.67 19107500 107.67 0.4375% 0.3859%
109.75 105.86 107.2 19000400 107.2 0.5894% 0.5388%
107.16 103.1 106.57 19829000 106.57 2.4988% 2.4482%
105 100.87 103.94 18940000 103.94 1.7959% 1.7463%
102.21 93.95 102.09 17805400 102.09 8.2666% 8.2172%
96.08 89.34 93.99 14034700 93.99 -0.2550% -0.3034%
100.96 92.96 94.23 13894700 94.23 -4.2692% -4.3186%
102.25 96.97 98.34 12676600 98.34 -0.6992% -0.7504%
101.51 92.81 99.03 15043100 99.03 3.5459% 3.4911%
101.52 95.08 95.58 13248000 95.58 -3.2121% -3.2682%
102.07 96.92 98.7 14500000 98.7 -0.9378% -0.9922%
104.42 98.68 99.63 15956000 99.63 -4.2447% -4.2979%
105.6 99.63 103.95 19955700 103.95 3.5645% 3.5159%
102.03 96.11 100.31 17716900 100.31 3.6135% 3.5660%
99.59 94.92 96.75 20444200 96.75 0.9033% 0.8524%
96.49 90.64 95.88 18472500 95.88 3.9680% 3.9160%
92.99 86.11 92.15 15846800 92.15 5.5213% 5.4681%
87.6 82.23 87.2 12399500 87.2 4.6356% 4.5786%
87.75 82.29 83.25 12358600 83.25 -1.2534% -1.3145%
84.99 79.95 84.3 15148500 84.3 3.3533% 3.2918%
82.47 74.13 81.52 10925200 81.52 4.3499% 4.2871%
79.03 70.69 78.05 10880900 78.05 7.0733% 7.0112%
79.96 72.25 72.72 10713600 72.72 -5.1328% -5.1981%
82.32 68.61 76.55 12992800 76.55 -6.2904% -6.3563%
90.7 79.31 81.52 10590900 81.52 -9.4842% -9.5458%
91.07 86.19 89.63 10535700 89.63 0.1451% 0.0862%
90.33 84.64 89.5 12698400 89.5 5.1352% 5.0749%
94.25 84.42 85.02 11114700 85.02 -7.9554% -8.0203%
94.47 88.62 92.06 13260400 92.06 -1.8831% -1.9468%
99.23 92.24 93.81 11692100 93.81 -3.4676% -3.5271%
98.83 91.66 97.12 14052600 97.12 4.2058% 4.1467%
96.62 91.77 93.12 10872800 93.12 -2.5342% -2.5939%
96.43 91.48 95.51 10025200 95.51 3.9292% 3.8734%
100.33 88.04 91.83 11543300 91.83 -6.2065% -6.2625%
103.75 95.21 97.71 11608000 97.71 -5.7181% -5.7729%
106.74 102.29 103.46 12778500 103.46 -0.2221% -0.2747%
104.56 99.08 103.69 12203800 103.69 2.1248% 2.0734%
102.35 97.06 101.51 10577000 101.51 3.3864% 3.3339%
104.61 97.36 98.13 12026600 98.13 -4.8533% -4.9049%
104.87 96.63 103.01 12664500 103.01 -0.8218% -0.8721%
109.37 102.98 103.86 15589400 103.86 -4.2507% -4.3010%
109.09 101.85 108.37 15661100 108.37 4.6850% 4.6375%
105.78 101.8 103.41 16102700 103.41 0.7182% 0.6717%
103.63 98.31 102.67 14230000 102.67 3.7815% 3.7360%
99.67 95.79 98.86 11231100 98.86 1.1394% 1.0942%
103.67 96.84 97.74 14864700 97.74 -1.8650% -1.9109%
102.84 98.72 99.58 15842900 99.58 0.9079% 0.8602%
100.19 95.8 98.68 13866800 98.68 1.2440% 1.1951%
98.61 91.11 97.46 15490000 97.46 7.7413% 7.6943%
91.09 86.99 90.2 9600400 90.2 0.9356% 0.8878%
93.44 86.73 89.36 9583100 89.36 -3.1721% -3.2184%
97.84 91.27 92.24 12371800 92.24 -4.4838% -4.5299%
96.9 93.41 96.47 12220500 96.47 2.5937% 2.5462%
95.51 90.09 94 11014500 94 0.7475% 0.6996%
98.25 93.29 93.3 10763600 93.3 -3.5897% -3.6353%
98.31 93 96.71 10733500 96.71 3.2259% 3.1818%
96.67 92.01 93.64 9419100 93.64 -1.1784% -1.2224%
95.51 90.12 94.75 11353000 94.75 4.4346% 4.3916%
93.28 87.19 90.64 10020000 90.64 1.7361% 1.6942%
95.25 88.71 89.08 10331300 89.08 -5.3866% -5.4270%
94.77 87.86 94.01 9942500 94.01 4.1372% 4.0989%
91.72 86.67 90.2 10580400 90.2 3.8653% 3.8275%
89 85.61 86.78 10153600 86.78 0.1961% 0.1575%
88.17 79.43 86.61 10426100 86.61 7.5272% 7.4890%
83.88 79.49 80.33 8400000 80.33 -0.1493% -0.1896%
83.01 78.89 80.45 7650500 80.45 0.3112% 0.2682%
80.91 72.28 80.2 7241400 80.2 4.6449% 4.6031%
80.81 75.03 76.56 6009500 76.56 -0.7029% -0.7460%
84.7 73.91 77.1 7440000 77.1 -8.0940% -8.1375%
88.19 83.05 83.6 6248000 83.6 -1.3544% -1.3963%
87.74 83.75 84.74 6713600 84.74 -1.6270% -1.6671%
91.75 83.18 86.13 8431400 86.13 -5.5661% -5.6059%
93.02 88.96 91.06 9669000 91.06 2.0301% 1.9905%
91.65 86.69 89.23 8610800 89.23 -2.2057% -2.2463%
94.72 90.43 91.22 9247300 91.22 -1.8034% -1.8437%
94.64 91.63 92.88 9081400 92.88 0.4857% 0.4473%
93.07 89.2 92.43 9013100 92.43 0.8911% 0.8526%
93.3 90.81 91.61 7805000 91.61 -0.8803% -0.9174%
93.19 89.3 92.42 8158500 92.42 2.6978% 2.6616%
91.13 86.69 89.96 7802300 89.96 3.1505% 3.1147%
87.79 84.8 87.17 5192700 87.17 2.2272% 2.1918%
86.47 83.3 85.25 4302300 85.25 1.3344% 1.2994%
88.8 80.73 84.12 6140400 84.12 -4.9854% -5.0205%
90.68 87.24 88.42 5723000 88.42 -0.7773% -0.8124%
89.64 85.87 89.11 5919500 89.11 3.3666% 3.3316%
87.93 85.65 86.16 5621700 86.16 -1.4632% -1.4983%
88.06 85.25 87.43 6214700 87.43 -0.1486% -0.1837%
88.19 83.77 87.56 5803500 87.56 3.2619% 3.2269%
85.18 82.65 84.75 5021800 84.75 0.3901% 0.3553%
86.8 84.1 84.42 5185700 84.42 -0.5198% -0.5544%
85.7 83.65 84.86 5030400 84.86 0.8045% 0.7696%
84.8 81.57 84.18 5451900 84.18 2.8313% 2.7963%
83.49 80.8 81.83 4077100 81.83 -1.6363% -1.6712%
84.33 81.46 83.18 4855000 83.18 1.8075% 1.7726%
82.1 78.15 81.69 4568600 81.69 1.6291% 1.5943%
81.81 79.46 80.37 5185500 80.37 1.1387% 1.1037%
81.2 78.67 79.46 5871800 79.46 0.6059% 0.5707%
79.89 77.5 78.98 5668000 78.98 1.5053% 1.4702%
78.31 76.36 77.8 4899400 77.8 0.9817% 0.9471%
77.78 74.82 77.04 5482700 77.04 2.6570% 2.6223%
75.36 73.02 75.02 5018500 75.02 2.4150% 2.3805%
74.44 69.48 73.23 5488800 73.23 -1.0595% -1.0938%
75.18 71.57 74.01 5538600 74.01 3.1709% 3.1367%
73.87 71.28 71.7 5517500 71.7 -1.1096% -1.1436%
72.71 68.64 72.5 4373100 72.5 4.7598% 4.7264%
70.48 67.54 69.13 3648600 69.13 -0.3466% -0.3801%
71.24 68.78 69.37 4680000 69.37 -2.0405% -2.0737%
71.14 69.03 70.8 4988600 70.8 1.4225% 1.3897%
70.18 66.23 69.8 5284200 69.8 4.7380% 4.7049%
67.01 63.8 66.57 3721400 66.57 3.4850% 3.4522%
66.96 64.08 64.29 4379400 64.29 -2.9276% -2.9603%
66.59 62.32 66.2 4829000 66.2 4.7960% 4.7641%
63.5 61.28 63.1 4314500 63.1 1.3402% 1.3080%
62.78 55.9 62.26 5029500 62.26 9.6725% 9.6398%
57.83 52.55 56.52 3555600 56.52 0.4433% 0.4106%
59.54 55.53 56.27 3460000 56.27 -4.9408% -4.9739%
60.33 56.76 59.12 3618600 59.12 1.5169% 1.4837%
58.67 54.47 58.23 3730900 58.23 6.1623% 6.1289%
59.96 51.35 54.75 4994200 54.75 -8.5381% -8.5707%
66.93 53.13 59.63 5533600 59.63 -8.9914% -9.0236%
69.82 64.95 65.24 3469500 65.24 -6.3973% -6.4293%
71.44 69.16 69.55 3245000 69.55 -0.5878% -0.6205%
71.13 68.56 69.96 3640000 69.96 1.6139% 1.5802%
71.96 67.55 68.84 3846800 68.84 -3.8612% -3.8952%
72.64 70.86 71.55 4387500 71.55 0.3220%
71.85 68.73 71.32 4599000 71.32 3.8593%
68.62 66.73 68.62 3469500 68.62 2.7929%
68.46 65.77 66.73 3344000 66.73 -1.9882%
68.44 66.94 68.07 3670000 68.07 1.9432%
66.76 64.41 66.76 3200500 66.76 3.2271%
67.08 64.47 64.64 3430400 64.64 -2.9270%
67.39 65.17 66.56 4821900 66.56 1.8959%
68.68 64.4 65.31 5273500 65.31 0.3835%
65.06 63.38 65.06 5484500 65.06 2.5215%
63.44 61.14 63.44 5187300 63.44 2.6515%
61.97 57.57 61.78 4461900 61.78 6.1242%
58.11 55.3 58.11 3934700 58.11 4.5234%
56.43 53.94 55.54 3254500 55.54 3.9480%
54.86 52.2 53.39 2706100 53.39 -0.2432%
57.09 52.48 53.52 3057600 53.52 -6.2294%
58.07 54.72 56.96 2976500 56.96 2.5786%
57.38 54.17 55.51 2829500 55.51 -2.5084%
58 55.89 56.92 3610000 56.92 1.9335%
55.83 54.13 55.83 3454200 55.83 2.6499%
56.59 54.37 54.37 3007500 54.37 -1.7683%
56.01 53.47 55.34 2973900 55.34 -1.3996%
56.82 54.73 56.12 3174500 56.12 0.9129%
60.39 55.61 55.61 3349000 55.61 -7.4147%
59.89 58.6 59.89 3455400 59.89 2.7251%
58.28 56.22 58.28 3587800 58.28 1.3126%
57.52 56 57.52 2949500 57.52 1.1189%
58.92 55.14 56.88 2873800 56.88 -4.6712%
60.71 58.27 59.6 2532800 59.6 -1.5153%
60.62 58.91 60.51 3325900 60.51 3.4295%
58.63 56.36 58.47 3068600 58.47 -0.3585%
58.68 56.88 58.68 3511400 58.68 1.8750%
58.17 55.69 57.59 3606800 57.59 3.8048%
56.67 55.44 55.44 4059500 55.44 0.0541%
55.52 53.58 55.41 3688900 55.41 -0.0722%
56.04 54.89 55.45 4135200 55.45 0.4338%
55.21 52.46 55.21 3805200 55.21 5.0712%
53.24 51.02 52.48 4359400 52.48 2.2157%
51.62 49.98 51.33 4301700 51.33 2.5053%
50.06 47.97 50.06 3623800 50.06 4.7243%
48.16 47.22 47.75 3074200 47.75 1.1797%
47.19 45.11 47.19 3357700 47.19 4.2200%
45.34 44.31 45.24 2830000 45.24 2.5749%
44.09 43.12 44.09 2688000 44.09 1.4852%
43.44 41.33 43.44 2531900 43.44 3.1333%
42.58 41.13 42.1 2320400 42.1 3.0386%
42.46 40.61 40.84 2088500 40.84 -2.0839%
41.88 40.33 41.7 2357200 41.7 4.1872%
41.54 39.38 39.99 2833800 39.99 -4.2351%
41.72 39.44 41.72 2681000 41.72 1.5946%
43.14 38.98 41.06 2875200 41.06 -3.2586%
45.44 42.42 42.42 1920500 42.42 -6.3920%
47.79 43.89 45.22 1954000 45.22 -5.7785%
49.13 47.43 47.91 2275400 47.91 1.1335%
48.24 46.78 47.37 2262000 47.37 -0.1266%
47.43 46.02 47.43 2482200 47.43 3.6282%
45.74 44.14 45.74 2404200 45.74 3.6287%
44.23 43.74 44.11 1774700 44.11 1.9458%
44.62 42.39 43.26 2060500 43.26 -3.3192%
46.66 44.4 44.72 2275400 44.72 -4.2681%
47.04 45.84 46.67 2632100 46.67 3.4663%
47.6 44.38 45.08 2292500 45.08 -1.1030%
47 44.7 45.58 1851300 45.58 0.5059%
48.1 45.35 45.35 2049400 45.35 -4.6530%
49.64 46.94 47.51 2003000 47.51 -3.8808%
49.48 46.93 49.39 2293800 49.39 5.0239%
47.13 45.14 46.97 1855200 46.97 3.8412%
48.51 44.1 45.2 2510400 45.2 -6.7989%
48.85 47.09 48.38 2706100 48.38 -0.2065%
48.87 45.54 48.48 3037600 48.48 6.6962%
45.43 43.42 45.34 2513500 45.34 3.4099%
45.16 43.11 43.82 2336100 43.82 -3.7182%
45.89 44.95 45.48 2562300 45.48 -0.0659%
46.41 42.28 45.51 2463000 45.51 7.2200%
42.99 40.8 42.34 2092800 42.34 -3.0929%
45.63 42.61 43.67 2962800 43.67 1.1284%
43.18 41.74 43.18 1897800 43.18 -0.7843%
43.76 41.19 43.52 2527000 43.52 5.8917%
41.03 37.96 41.03 2749500 41.03 7.9089%
38.04 36.97 37.91 2259000 37.91 -0.1318%
38.32 36.83 37.96 2801000 37.96 3.7031%
37.52 34.96 36.58 2976500 36.58 -0.4909%
37.15 36.44 36.76 3338400 36.76 0.3543%
36.75 34.58 36.63 3721400 36.63 1.7904%
35.98 33.99 35.98 3650900 35.98 4.9569%
34.55 31.79 34.24 3322500 34.24 7.7709%
32.76 31.68 31.68 2193800 31.68 -1.9691%
32.69 30.04 32.31 2050400 32.31 7.9862%
31.21 29.83 29.83 2706300 29.83 -3.4594%
30.88 29.21 30.88 2601900 30.88 5.5598%
29.43 28.15 29.21 2008100 29.21 0.0685%
29.19 28.21 29.19 2192000 29.19 3.2379%
28.26 27.01 28.26 2188000 28.26 4.7835%
26.94 26.25 26.94 2032100 26.94 2.9763%
26.3 25.81 26.15 1851000 26.15 0.2680%
26.09 24.8 26.08 1768500 26.08 #DIV/0!
CAPM
Ke = Rf + β (Rm - Rf)
Ke 8.1173%
Ke ajustada por region risk premium
Ke = Rf + β (Rm - Rf + DS Ponderado por region)
Ke 0.0000%
0.64%
0.00%
0.38%
0.58%
0.00%
Rf 3.84%
β 0.752831183
Rm-Rf 5.68%

Ke + Beta FINAAAAAAAAL 2016 PRUEBAS

Загружено:

Сведения о документе

Авторское право

Поделиться этим документом

Поделиться или встроить документ

Параметры публикации

Этот документ был вам полезен?

Это неприемлемый материал?

Авторское право:

Ke + Beta FINAAAAAAAAL 2016 PRUEBAS

Загружено:

Авторское право:

Moody

Country FOREIGN CURRENCYLOCAL CURRENCY Default spread in basis points

United States of America 0.00% CEMEA 3.04%

Middle East 1.49% LAC 3.99%

Eastern Europe & Russia 3.16% US 0.00%

Central and South

Australia & New Zealand 0.00%

Eastern Europe & Russia

Australia & New Zealand

PROMEDIO 24.56% 4.06% 12.51% 14.45% 44.43% 100.00%

Prima de riesgo anualizada 5.6760%

Rm Prom Mensual 0.5272%

Ke ajustada por region risk premium

Ke = Rf + β (Rm - Rf + DS Ponderado por region)

Вам также может понравиться