(COH) COCHLEAR LIMITED Daily Prices - Stock Trading OzSuper

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Thu 24-Apr-25 07:52:56 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(COH) COCHLEAR LIMITED Daily Prices...

TOC Company Info for COH Limits

Company Details for (COH) COCHLEAR LIMITED

Listing Code	COH
Listing Name	COCHLEAR LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	COCHLEAR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000COH5

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for COH .. Wednesday 24th April 2024

COH is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	4,474,059	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for COH Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (COH) COCHLEAR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 5.33
2024-Apr-24 Wed	324.5	###	319.78	###	86,884	13,891,882	25.5	25.5	0.0
2024-Apr-23 Tue	323.79	324.84	322.055	###			###	###	0.0
2024-Apr-22 Mon	###	###	###	###	83,229	0	78.9	78.9	0.0
2024-Apr-19 Fri	315.2	318.89	###	###			75.1	75.1	0.0
2024-Apr-18 Thu	###	###	###	318.89			76.7	76.7	22.8
2024-Apr-17 Wed	314.78	319.28	###	318.24	98,774	15,768,281	###	###	###
2024-Apr-16 Tue	###	317.76	###	314.77	197,350	###	49.6	49.6	###
2024-Apr-15 Mon	###	319.84	316.42	###			###	###	0.0
2024-Apr-12 Fri	319.81	321.49	318.22	###	72,884	###	###	###	0.0
2024-Apr-11 Thu	313.82	321	###	321	130,945	21,016,672	82.3	82.3	22.9
2024-Apr-10 Wed	###	324.4	317.41	###	240,422	77,152,621	34.1	34.1	0.0
2024-Apr-09 Tue	323.5	###	###	###			23.0	23.0	0.0
2024-Apr-08 Mon	324.8	329.44	###	###	85,858	14,142,529	71.6	71.6	0.0
2024-Apr-05 Fri	330.76	331.8	326.43	326.43			###	###	###
2024-Apr-04 Thu	###	336.28	331.5	333.59			31.2	31.2	23.8
2024-Apr-03 Wed	332.86	###	329.29	###	109,049	17,954,372	35.8	35.8	0.0
2024-Apr-02 Tue	340.21	342.4	335.22	###	139,973	47,424,252	###	###	0.0
2024-Mar-28 Thu	338.49	###	335.45	337.52	122,848	20,604,680	24.3	24.3	24.1
2024-Mar-27 Wed	341.57	341.57	###	336.83	74,044	###	###	###	###
2024-Mar-26 Tue	###	339.25	###	###			26.6	26.6	0.0
2024-Mar-25 Mon	###	338.23	###	###			83.4	83.4	0.0
2024-Mar-22 Fri	###	331.75	###	331.75			73.8	73.8	###
2024-Mar-21 Thu	###	###	323	328.87			###	###	###
2024-Mar-20 Wed	###	330.85	###	###			74.0	74.0	0.0
2024-Mar-19 Tue	###	333.5	326.51	###			30.0	30.0	0.0
2024-Mar-18 Mon	331.7	###	330.27	332.7			###	###	23.8
2024-Mar-15 Fri	###	334.82	###	###	270,676	###	###	###	0.0
2024-Mar-14 Thu	332.81	###	330.44	336.52	150,183	###	78.3	78.3	24.0
2024-Mar-13 Wed	333.85	###	330.83	332.77			###	###	###
2024-Mar-12 Tue	334.82	335.82	328.45	333.76			###	###	23.8
2024-Mar-11 Mon	###	###	333.83	###			39.7	39.7	0.0
2024-Mar-08 Fri	337.84	342.83	###	341.86			77.2	77.2	24.4
2024-Mar-07 Thu	340.79	340.79	###	335.72			###	###	###
2024-Mar-06 Wed	###	###	###	###	97,749	0	###	###	0.0
2024-Mar-05 Tue	###	###	###	###			79.1	79.1	0.0
2024-Mar-04 Mon	###	###	###	337.55			###	###	###
2024-Mar-01 Fri	347	347.49	###	336.5	201,821	35,065,389	###	###	24.0
2024-Feb-29 Thu	346.85	###	343.82	###	457,354	78,623,726	###	###	0.0
2024-Feb-28 Wed	343.87	346.51	###	###	122,145	###	###	###	0.0
2024-Feb-27 Tue	###	345.5	###	342.57			###	###	###
2024-Feb-26 Mon	###	347.25	###	345.87	83,024	14,415,042	###	###	###
2024-Feb-23 Fri	342.88	345.4	339.87	343.73			###	###	24.6
2024-Feb-22 Thu	341.73	###	335.78	340.49	220,843	###	###	###	###
2024-Feb-21 Wed	###	343.7	331.725	###			###	###	0.0
2024-Feb-20 Tue	###	###	327	###			73.2	73.2	0.0
2024-Feb-19 Mon	###	###	###	327.82			###	###	23.4
2024-Feb-16 Fri	336.26	###	334.54	334.54	152,874	###	30.8	30.8	23.9
2024-Feb-15 Thu	###	###	###	###	170,386	0	###	###	0.0
2024-Feb-14 Wed	###	###	###	###			77.6	77.6	0.0
2024-Feb-13 Tue	323.27	325.81	###	324.41	139,855	22,783,078	72.1	72.1	23.2
2024-Feb-12 Mon	316.53	###	###	321.71			83.7	83.7	###
2024-Feb-09 Fri	307.26	322.73	305.29	322.73	226,721	###	92.1	92.1	23.1
2024-Feb-08 Thu	###	311.29	301.28	304.74			###	###	21.8
2024-Feb-07 Wed	###	293.27	###	291.79			###	###	20.8
2024-Feb-06 Tue	301.74	301.74	###	287.29			###	###	###
2024-Feb-05 Mon	###	311.22	###	308.45	93,586	###	###	###	22.0
2024-Feb-02 Fri	306.5	311.46	306.2	###			###	###	0.0
2024-Feb-01 Thu	###	###	###	304.87			78.3	78.3	###
2024-Jan-31 Wed	###	###	###	304.48	211,227	0	74.3	74.3	21.7
2024-Jan-30 Tue	###	###	###	###			26.8	26.8	0.0
2024-Jan-29 Mon	###	###	298.72	302.45	119,655	17,871,670	###	###	###
2024-Jan-25 Thu	###	302.79	298.7	299.5			###	###	21.4
2024-Jan-24 Wed	297.5	###	286.89	297.79			###	###	###
2024-Jan-23 Tue	###	304.88	###	###			###	###	0.0
2024-Jan-22 Mon	298.4	305.8	297.43	###			###	###	0.0
2024-Jan-19 Fri	###	298.73	288.22	298.73	177,045	51,958,281	###	###	21.3
2024-Jan-18 Thu	###	290.55	###	289.56			76.9	76.9	20.7
2024-Jan-17 Wed	285.77	###	284.26	###	149,549	###	80.9	80.9	0.0
2024-Jan-16 Tue	288.83	289.47	283.7	###	135,458	###	###	###	0.0
2024-Jan-15 Mon	293.22	###	###	###	132,186	0	###	###	0.0
2024-Jan-12 Fri	294.88	295.83	293.51	294.41			30.9	30.9	###
2024-Jan-11 Thu	299.2	###	###	###	203,426	0	22.7	22.7	0.0
2024-Jan-10 Wed	###	298.49	###	297.24			76.6	76.6	###
2024-Jan-09 Tue	###	###	###	###			###	###	0.0
2024-Jan-08 Mon	295.4	###	291.25	291.25			###	###	###
2024-Jan-05 Fri	296.2	###	296.2	###	73,022	10,814,558	76.4	76.4	0.0
2024-Jan-04 Thu	294.29	###	294.22	###			###	###	0.0
2024-Jan-03 Wed	297.81	###	###	###			77.1	77.1	0.0
2024-Jan-02 Tue	300.8	###	###	###			###	###	0.0
2023-Dec-29 Fri	299.85	###	###	###	122,326	0	27.9	27.9	0.0
2023-Dec-28 Thu	300.72	###	298.23	300.41			28.3	28.3	21.5
2023-Dec-27 Wed	###	###	###	###	72,324	0	###	###	0.0
2023-Dec-22 Fri	###	296.4	291.8	###	92,753	27,278,657	36.0	36.0	0.0
2023-Dec-21 Thu	298.24	299.85	###	###	156,658	23,486,950	###	###	0.0
2023-Dec-20 Wed	301.5	###	299.89	###	139,549	20,924,674	###	###	0.0
2023-Dec-19 Tue	298.5	###	297.28	###			###	###	0.0
2023-Dec-18 Mon	297.75	301.29	###	297.28	92,029	###	35.2	35.2	21.2
2023-Dec-15 Fri	302.2	302.45	###	299.77	357,446	54,054,771	28.0	28.0	21.4
2023-Dec-14 Thu	298.81	###	###	297.5			###	###	21.3
2023-Dec-13 Wed	###	299.88	293.5	298.78			83.8	83.8	###
2023-Dec-12 Tue	288.8	###	287.21	293.85	166,640	###	###	###	###
2023-Dec-11 Mon	283.5	###	283.29	287	116,241	16,464,956	###	###	20.5
2023-Dec-08 Fri	280.76	###	###	###	120,779	0	72.0	72.0	0.0
2023-Dec-07 Thu	284.83	###	###	281.83			###	###	###
2023-Dec-06 Wed	###	285.45	278.2	284.41			74.4	74.4	###
2023-Dec-05 Tue	###	279.925	273.5	277.8	169,946	47,026,182	85.8	85.8	19.8
2023-Dec-04 Mon	272.82	276.21	271.73	273.2			###	###	19.5
2023-Dec-01 Fri	273.81	###	###	272.29	179,545	0	###	###	###
2023-Nov-30 Thu	###	274	###	###			78.8	78.8	0.0
2023-Nov-29 Wed	###	###	###	###	137,557	0	84.2	84.2	0.0
2023-Nov-28 Tue	###	261.26	###	261.26	95,056	###	###	###	###
2023-Nov-27 Mon	260.46	261.48	258.25	258.7	91,555	23,791,940	40.0	40.0	18.5
2023-Nov-24 Fri	260.5	261.48	258.81	258.81	31,022	###	###	###	###
2023-Nov-23 Thu	263.42	263.52	260.26	260.26	53,245	###	###	###	18.6
2023-Nov-22 Wed	###	263.55	###	262.72	90,778	11,962,270	78.9	78.9	18.8
2023-Nov-21 Tue	261.25	261.7	###	260.72	114,970	15,043,824	###	###	18.6
2023-Nov-20 Mon	###	###	###	261.25	114,576	0	###	###	###
2023-Nov-17 Fri	258.24	259.75	252.78	259.75			###	###	###
2023-Nov-16 Thu	###	###	255.29	257.42	146,020	18,638,722	37.3	37.3	18.4
2023-Nov-15 Wed	255.84	259.21	253.42	257.71			###	###	18.4
2023-Nov-14 Tue	###	254	###	###	116,776	14,830,552	###	###	0.0
2023-Nov-13 Mon	252.77	###	250.53	###	110,320	###	###	###	0.0
2023-Nov-10 Fri	###	###	250	252.72	66,425	8,303,125	###	###	###
2023-Nov-09 Thu	###	257	###	###			31.5	31.5	0.0
2023-Nov-08 Wed	255.85	255.85	###	252.42			20.3	20.3	###
2023-Nov-07 Tue	###	###	246.88	###	178,924	22,086,378	###	###	0.0
2023-Nov-06 Mon	###	###	###	247.29			34.3	34.3	###
2023-Nov-03 Fri	247.27	###	###	247.58			61.9	61.9	17.7
2023-Nov-02 Thu	248.71	248.71	244.24	###			###	###	0.0
2023-Nov-01 Wed	240.8	244.27	###	244.27	127,928	15,624,486	80.0	80.0	17.4
2023-Oct-31 Tue	243.81	244.5	240.24	240.84			###	###	17.2
2023-Oct-30 Mon	###	243.57	###	###			74.3	74.3	0.0
2023-Oct-27 Fri	###	245.22	###	242.51	120,181	###	32.6	32.6	17.3
2023-Oct-26 Thu	242.8	###	###	###			###	###	0.0
2023-Oct-25 Wed	246.42	###	###	244.48			31.7	31.7	17.5
2023-Oct-24 Tue	###	###	###	###	105,651	0	29.3	29.3	0.0
2023-Oct-23 Mon	###	###	242.375	247.47			83.0	83.0	###
2023-Oct-20 Fri	###	248.5	242	###	214,550	52,618,387	###	###	0.0
2023-Oct-19 Thu	253.74	###	249.75	###	132,356	16,527,955	###	###	0.0
2023-Oct-18 Wed	###	###	###	255.5			81.6	81.6	18.3
2023-Oct-17 Tue	256.46	257.7	###	###	89,589	11,543,542	###	###	0.0
2023-Oct-16 Mon	256.28	257.76	254.21	###			41.6	41.6	0.0
2023-Oct-13 Fri	255.45	###	###	256.79	91,371	0	###	###	18.3
2023-Oct-12 Thu	###	259.8	###	###			34.1	34.1	0.0
2023-Oct-11 Wed	###	###	256	259.24	122,325	###	###	###	18.5
2023-Oct-10 Tue	257	###	###	###	143,744	0	63.8	63.8	0.0
2023-Oct-09 Mon	252.76	256.71	###	255.4			81.1	81.1	18.2
2023-Oct-06 Fri	255.78	###	###	###	105,940	0	###	###	0.0
2023-Oct-05 Thu	###	256.53	###	###	131,780	###	71.8	71.8	0.0
2023-Oct-04 Wed	252	###	250.71	###	177,182	22,210,649	###	###	0.0
2023-Oct-03 Tue	###	###	251.76	###			76.6	76.6	0.0
2023-Oct-02 Mon	255	###	253	254.75			35.3	35.3	###
2023-Sep-29 Fri	###	257.28	###	###	200,380	25,776,883	###	###	0.0
2023-Sep-28 Thu	###	256.5	253	255.27			71.8	71.8	###
2023-Sep-27 Wed	###	258.27	254.88	###	177,446	###	###	###	0.0
2023-Sep-26 Tue	257.46	259.22	###	258.57	106,628	13,820,055	78.5	78.5	###
2023-Sep-25 Mon	254.77	257.46	###	257.46			###	###	###
2023-Sep-22 Fri	253.77	256.45	###	256.45			###	###	18.3
2023-Sep-21 Thu	###	###	###	###	144,085	0	###	###	0.0
2023-Sep-20 Wed	259.89	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	###	###			###	###	0.0
2023-Sep-18 Mon	###	###	###	258.54			###	###	18.5
2023-Sep-15 Fri	263.4	264.48	261.53	261.78			###	###	18.7
2023-Sep-14 Thu	263.52	###	262.49	263.4	177,954	23,355,572	###	###	18.8
2023-Sep-13 Wed	265.58	###	263.53	###	125,650	16,556,272	###	###	0.0
2023-Sep-12 Tue	###	###	265.41	###	112,524	###	71.4	71.4	0.0
2023-Sep-11 Mon	###	###	265.88	267.58			###	###	19.1
2023-Sep-08 Fri	269.2	269.29	267.23	269.29			###	###	###
2023-Sep-07 Thu	267.72	###	266.44	###			76.0	76.0	0.0
2023-Sep-06 Wed	###	###	###	267.85			###	###	19.1
2023-Sep-05 Tue	266.29	###	264.23	###	94,021	12,421,584	82.8	82.8	0.0
2023-Sep-04 Mon	###	###	###	###	76,049	0	28.4	28.4	0.0
2023-Sep-01 Fri	271.41	271.41	267.75	268.5			26.0	26.0	19.2
2023-Aug-31 Thu	273.59	###	270.79	271.49			###	###	19.4
2023-Aug-30 Wed	269.56	###	268.875	273.26			###	###	19.5
2023-Aug-29 Tue	###	###	###	266.25	220,028	0	###	###	19.0
2023-Aug-28 Mon	266.56	###	###	###			46.5	46.5	0.0
2023-Aug-25 Fri	263.47	265.47	262.45	###			73.0	73.0	0.0
2023-Aug-24 Thu	###	###	263.76	###	189,322	24,967,785	69.6	69.6	0.0
2023-Aug-23 Wed	267.29	267.54	262.5	###			27.5	27.5	0.0
2023-Aug-22 Tue	265.85	###	261.56	###			67.8	67.8	0.0
2023-Aug-21 Mon	262.77	268.8	###	265.86	201,459	27,076,089	81.2	81.2	###
2023-Aug-18 Fri	###	262.82	249.87	261.7			88.8	88.8	18.7
2023-Aug-17 Thu	246.45	###	243.4	###			84.0	84.0	0.0
2023-Aug-16 Wed	248.5	###	###	246.2	218,822	0	30.1	30.1	17.6
2023-Aug-15 Tue	244.73	###	244.24	246.47			###	###	###
2023-Aug-14 Mon	###	233.56	###	233.21	109,147	12,746,186	77.5	77.5	16.7
2023-Aug-11 Fri	###	###	232.71	233.84	85,956	###	###	###	16.7
2023-Aug-10 Thu	###	235.24	231.86	235.24	116,177	###	###	###	16.8
2023-Aug-09 Wed	232.5	###	231.52	###			###	###	0.0
2023-Aug-08 Tue	233.7	###	232.78	233.79			###	###	###
2023-Aug-07 Mon	234.89	###	233.145	###	62,827	###	###	###	0.0
2023-Aug-04 Fri	###	###	###	###	97,858	0	###	###	0.0
2023-Aug-03 Thu	235.54	237.25	###	235.71			###	###	###
2023-Aug-02 Wed	238.79	240.83	###	###			###	###	0.0
2023-Aug-01 Tue	237.26	###	235.78	238.87			###	###	17.1
2023-Jul-31 Mon	###	###	236.72	###			###	###	0.0
2023-Jul-28 Fri	###	###	###	###			###	###	0.0
2023-Jul-27 Thu	###	241.56	###	###	108,079	13,053,781	###	###	0.0
2023-Jul-26 Wed	236.81	237.73	234.84	236.8			###	###	16.9
2023-Jul-25 Tue	234.5	236.25	###	235.57			77.1	77.1	###
2023-Jul-24 Mon	###	###	233.84	234.78			42.7	42.7	16.8
2023-Jul-21 Fri	232.46	234.89	232.46	233.87			75.8	75.8	###
2023-Jul-20 Thu	234.21	###	###	233.45	87,523	0	37.5	37.5	16.7
2023-Jul-19 Wed	###	###	232.22	###			75.9	75.9	0.0
2023-Jul-18 Tue	###	###	228	232.27			###	###	###
2023-Jul-17 Mon	231.56	###	230.28	232.52	113,441	###	###	###	16.6
2023-Jul-14 Fri	228.2	###	###	###	135,572	0	71.2	71.2	0.0
2023-Jul-13 Thu	###	228.58	###	###	167,276	19,117,974	###	###	0.0
2023-Jul-12 Wed	224.71	225.59	222.47	###			33.7	33.7	0.0
2023-Jul-11 Tue	223.78	225.49	222.74	225.49			###	###	###
2023-Jul-10 Mon	221.55	222.59	220.4	###	116,477	25,799,073	###	###	0.0
2023-Jul-07 Fri	###	223	###	221.56			40.5	40.5	15.8
2023-Jul-06 Thu	###	225.83	222.77	###	170,228	38,182,140	78.2	78.2	0.0
2023-Jul-05 Wed	###	###	224.43	###			###	###	0.0
2023-Jul-04 Tue	227.56	229.89	227.21	229.42	112,272	###	65.1	65.1	16.4
2023-Jul-03 Mon	228.79	229.89	###	###	116,856	###	###	###	0.0
2023-Jun-30 Fri	###	###	###	###	181,871	0	###	###	0.0
2023-Jun-29 Thu	228.77	###	228.77	###	129,743	14,840,653	###	###	0.0
2023-Jun-28 Wed	226.47	229.54	###	228.7	145,589	16,709,249	###	###	16.3
2023-Jun-27 Tue	228.22	229.43	225.83	226.47			###	###	###
2023-Jun-26 Mon	###	229.155	###	###	181,120	20,752,276	77.7	77.7	0.0
2023-Jun-23 Fri	###	###	###	###	148,421	0	15.0	15.0	0.0
2023-Jun-22 Thu	###	###	234.48	236.28	180,022	21,105,779	###	###	16.9
2023-Jun-21 Wed	243	246.47	###	###	194,181	###	###	###	0.0
2023-Jun-20 Tue	###	243.57	240.925	###	117,440	28,449,546	###	###	0.0
2023-Jun-19 Mon	###	###	237.73	###	138,277	###	80.4	80.4	0.0
2023-Jun-16 Fri	###	###	236.86	238.83			###	###	###
2023-Jun-15 Thu	###	###	235.75	236.84	210,081	###	###	###	16.9
2023-Jun-14 Wed	240.44	###	###	237.47			###	###	17.0
2023-Jun-13 Tue	###	###	###	###	300,240	0	###	###	0.0
2023-Jun-09 Fri	242.21	###	###	239.48	98,228	0	25.6	25.6	17.1
2023-Jun-08 Thu	241.45	###	238.825	240.72	138,378	###	41.9	41.9	17.2
2023-Jun-07 Wed	###	244.2	###	242.73			83.9	83.9	17.3
2023-Jun-06 Tue	248.26	###	###	###			13.2	13.2	0.0
2023-Jun-05 Mon	###	248.89	245.56	248.25	192,240	###	76.2	76.2	17.7
2023-Jun-02 Fri	###	251	###	###			###	###	0.0
2023-Jun-01 Thu	242.28	248.83	242.24	248.25			###	###	17.7
2023-May-31 Wed	###	245.145	###	243.41			43.3	43.3	###
2023-May-30 Tue	###	###	243.5	###	90,658	###	33.9	33.9	0.0
2023-May-29 Mon	247	248	244.87	###			31.3	31.3	0.0
2023-May-26 Fri	###	245.2	###	245			###	###	17.5
2023-May-25 Thu	242.22	244.74	###	###	164,925	20,181,872	79.0	79.0	0.0
2023-May-24 Wed	241.55	###	240.71	###			83.0	83.0	0.0
2023-May-23 Tue	###	248	244.23	244.75	185,785	45,724,475	34.3	34.3	17.5
2023-May-22 Mon	###	249	###	###	79,627	###	###	###	0.0
2023-May-19 Fri	247.88	###	###	###			65.2	65.2	0.0
2023-May-18 Thu	247.78	###	245.8	247	156,177	19,194,153	36.7	36.7	17.6
2023-May-17 Wed	###	###	244.51	###			###	###	0.0
2023-May-16 Tue	###	###	244.41	###	109,921	###	###	###	0.0
2023-May-15 Mon	###	249.23	###	###	76,381	###	79.7	79.7	0.0
2023-May-12 Fri	246.41	###	###	247.59	86,785	0	###	###	17.7
2023-May-11 Thu	246.76	246.76	242.83	245.7			32.1	32.1	17.6
2023-May-10 Wed	241.55	245.85	241.22	###			80.6	80.6	0.0
2023-May-09 Tue	242.44	###	240.88	###			###	###	0.0
2023-May-08 Mon	244.59	245.28	241.88	###	125,280	###	35.7	35.7	0.0
2023-May-05 Fri	###	###	###	245.59	81,328	0	###	###	17.5
2023-May-04 Thu	245	###	###	###			63.3	63.3	0.0
2023-May-03 Wed	243.2	###	###	244.44	130,127	0	###	###	17.5
2023-May-02 Tue	###	249.27	###	###	135,959	16,945,249	38.0	38.0	0.0
2023-May-01 Mon	248.89	250	###	###	112,978	14,122,250	32.8	32.8	0.0
2023-Apr-28 Fri	###	###	###	###	227,288	0	###	###	0.0
2023-Apr-27 Thu	###	###	248	249.24			###	###	17.8
2023-Apr-26 Wed	251.28	251.76	250.325	###	186,925	###	###	###	0.0
2023-Apr-24 Mon	###	###	249.76	251.54			73.0	73.0	18.0
2023-Apr-21 Fri	248.78	250.77	248	249.42			71.5	71.5	17.8
2023-Apr-20 Thu	###	###	###	248.25	130,341	0	###	###	17.7
2023-Apr-19 Wed	245.5	###	244.46	###	146,720	17,933,585	###	###	0.0
2023-Apr-18 Tue	247.5	248.89	###	247.45	172,852	###	41.8	41.8	17.7
2023-Apr-17 Mon	###	251.5	###	###	140,553	###	###	###	0.0
2023-Apr-14 Fri	###	###	###	###			19.7	19.7	0.0
2023-Apr-13 Thu	###	250.72	###	###	154,147	###	###	###	0.0
2023-Apr-12 Wed	248.84	249.2	246.56	###	142,127	35,230,440	###	###	0.0
2023-Apr-11 Tue	249.44	###	247.44	247.82			29.3	29.3	###
2023-Apr-06 Thu	244.54	246.58	243.54	246.4	242,071	###	###	###	###
2023-Apr-05 Wed	###	###	241.84	###			###	###	0.0
2023-Apr-04 Tue	###	242.25	238.42	242.25			79.6	79.6	###
2023-Apr-03 Mon	235.76	237.7	###	237.7			76.4	76.4	17.0
2023-Mar-31 Fri	230.77	###	230.77	###			82.1	82.1	0.0
2023-Mar-30 Thu	232.81	###	230.24	###	117,325	13,506,454	###	###	0.0
2023-Mar-29 Wed	###	###	226.78	###	167,025	###	69.1	69.1	0.0
2023-Mar-28 Tue	###	232.53	###	###			###	###	0.0
2023-Mar-27 Mon	###	230.5	225.51	###			###	###	0.0
2023-Mar-24 Fri	222.29	226.56	221.8	225.89	93,646	###	###	###	###
2023-Mar-23 Thu	228	###	###	###			###	###	0.0
2023-Mar-22 Wed	###	230.79	###	###			###	###	0.0
2023-Mar-21 Tue	###	###	###	226.58			74.6	74.6	16.2
2023-Mar-20 Mon	227.71	228.45	###	###	106,128	12,122,470	41.4	41.4	0.0
2023-Mar-17 Fri	230.7	231.77	###	###			###	###	0.0
2023-Mar-16 Thu	###	###	223.85	230.25			86.3	86.3	###
2023-Mar-15 Wed	###	227.4	###	226.81			73.1	73.1	###
2023-Mar-14 Tue	225.5	###	221.89	223.88	219,870	24,393,477	44.8	44.8	###
2023-Mar-13 Mon	###	###	223	###			26.2	26.2	0.0
2023-Mar-10 Fri	###	###	###	229.71			38.2	38.2	16.4
2023-Mar-09 Thu	231.23	###	###	231.28	162,271	0	69.7	69.7	16.5
2023-Mar-08 Wed	228.84	###	227.22	233.29			###	###	###
2023-Mar-07 Tue	###	230.8	226.73	230.8			###	###	16.5
2023-Mar-06 Mon	225.84	227.52	224.79	###			###	###	0.0
2023-Mar-03 Fri	223.44	###	221.79	223.28			###	###	15.9
2023-Mar-02 Thu	224.76	224.76	220.49	###			33.4	33.4	0.0
2023-Mar-01 Wed	###	225.4	221.88	223.41			###	###	16.0
2023-Feb-28 Tue	228	###	222.22	222.22	421,325	46,813,420	###	###	15.9
2023-Feb-27 Mon	226.2	###	###	226.78			###	###	16.2
2023-Feb-24 Fri	###	###	223.45	###			###	###	0.0
2023-Feb-23 Thu	###	227.76	###	225	112,950	12,862,746	35.1	35.1	###
2023-Feb-22 Wed	222	###	###	225.58			81.7	81.7	16.1
2023-Feb-21 Tue	223.22	224.85	222.43	223.86	94,453	###	###	###	###
2023-Feb-20 Mon	225.52	###	223.75	###	82,728	###	###	###	0.0
2023-Feb-17 Fri	223.84	225.87	###	###			###	###	0.0
2023-Feb-16 Thu	220.89	227.21	220.89	###	171,189	###	83.7	83.7	0.0
2023-Feb-15 Wed	215.46	225.945	###	225.28			###	###	###
2023-Feb-14 Tue	###	211.5	###	###			###	###	0.0
2023-Feb-13 Mon	###	###	###	209.76			41.1	41.1	15.0
2023-Feb-10 Fri	###	###	209.85	###			41.6	41.6	0.0
2023-Feb-09 Thu	215.47	###	212.78	214.55	84,722	9,013,573	###	###	15.3
2023-Feb-08 Wed	217.59	218.21	###	###	85,720	9,352,480	###	###	0.0
2023-Feb-07 Tue	###	###	###	216.89			###	###	15.5
2023-Feb-06 Mon	220.27	###	219.51	220.28			76.2	76.2	15.7
2023-Feb-03 Fri	218.5	###	###	###			79.2	79.2	0.0
2023-Feb-02 Thu	###	217.21	214.55	###	110,251	23,800,985	75.7	75.7	0.0
2023-Feb-01 Wed	213.85	214.76	211.22	212.5	192,647	41,031,884	35.3	35.3	15.2
2023-Jan-31 Tue	208.75	212.45	208.28	212.45			###	###	15.2
2023-Jan-30 Mon	###	###	206.53	208.77	116,340	12,013,850	###	###	14.9
2023-Jan-27 Fri	###	###	202.2	206.53			###	###	14.8
2023-Jan-25 Wed	204.56	207.57	202.23	###	151,687	###	78.0	78.0	0.0
2023-Jan-24 Tue	208.84	209.81	201.78	203.41			###	###	###
2023-Jan-23 Mon	###	###	207.4	208.7			###	###	14.9
2023-Jan-20 Fri	214.71	###	###	###			###	###	0.0
2023-Jan-19 Thu	###	214.25	###	214.25			70.4	70.4	###
2023-Jan-18 Wed	###	###	210.84	###	100,778	###	###	###	0.0
2023-Jan-17 Tue	###	###	208.89	210.41			###	###	###
2023-Jan-16 Mon	208.76	###	###	###			###	###	0.0
2023-Jan-13 Fri	208.5	###	###	207.8	104,974	0	30.0	30.0	14.8
2023-Jan-12 Thu	209.28	210.25	206.23	208.41	125,727	###	###	###	###
2023-Jan-11 Wed	###	###	206.25	###			###	###	0.0
2023-Jan-10 Tue	###	209.89	205.42	###	128,952	26,777,527	###	###	0.0
2023-Jan-09 Mon	###	###	206.51	207.55	66,385	6,854,583	66.4	66.4	14.8
2023-Jan-06 Fri	###	###	201.78	###			###	###	0.0
2023-Jan-05 Thu	205.29	###	###	205.45	98,759	0	###	###	14.7
2023-Jan-04 Wed	###	205.74	###	###			68.3	68.3	0.0
2023-Jan-03 Tue	205.29	###	200.21	201.26	66,357	###	29.1	29.1	14.4
2022-Dec-30 Fri	###	###	###	###	66,657	0	###	###	0.0
2022-Dec-29 Thu	###	###	###	203.53			###	###	14.5
2022-Dec-28 Wed	###	###	###	201.87			83.6	83.6	###
2022-Dec-23 Fri	###	206.24	201.81	###	50,479	10,298,977	22.1	22.1	0.0
2022-Dec-22 Thu	200.49	205.5	###	###			84.6	84.6	0.0
2022-Dec-21 Wed	###	###	199.24	###			30.3	30.3	0.0
2022-Dec-20 Tue	###	###	197.74	###			33.0	33.0	0.0
2022-Dec-19 Mon	###	###	203.2	###	77,848	7,909,356	31.4	31.4	0.0
2022-Dec-16 Fri	###	###	205.56	206.8	243,144	24,990,340	###	###	###
2022-Dec-15 Thu	208.27	###	207.225	207.86	154,372	###	43.6	43.6	14.8
2022-Dec-14 Wed	###	213.26	208.49	###			###	###	0.0
2022-Dec-13 Tue	###	###	206.74	208.89	112,482	###	78.8	78.8	###
2022-Dec-12 Mon	###	###	203.44	206.58			###	###	14.8
2022-Dec-09 Fri	###	###	206.29	###			###	###	0.0
2022-Dec-08 Thu	210.2	211.29	###	208.56			###	###	14.9
2022-Dec-07 Wed	###	###	208.82	###			74.8	74.8	0.0
2022-Dec-06 Tue	212.28	###	###	###			41.4	41.4	0.0
2022-Dec-05 Mon	215.25	215.25	###	###	137,481	###	###	###	0.0
2022-Dec-02 Fri	###	215.89	###	215.48			70.3	70.3	###
2022-Dec-01 Thu	###	###	209.83	###			###	###	0.0
2022-Nov-30 Wed	###	###	###	###	339,923	0	###	###	0.0
2022-Nov-29 Tue	###	###	207.49	211.42	157,973	###	###	###	###
2022-Nov-28 Mon	209.55	213.88	209.55	###			###	###	0.0
2022-Nov-25 Fri	210.45	###	209.21	209.5			###	###	15.0
2022-Nov-24 Thu	208.83	210.85	###	###			###	###	0.0
2022-Nov-23 Wed	206.5	207.5	###	207.5			75.6	75.6	###
2022-Nov-22 Tue	206.79	###	###	206.22			38.1	38.1	14.7
2022-Nov-21 Mon	###	###	204.24	205.87			43.1	43.1	###
2022-Nov-18 Fri	###	###	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	###	###	132,087	0	###	###	0.0
2022-Nov-16 Wed	204.56	204.56	202.2	###			39.4	39.4	0.0
2022-Nov-15 Tue	###	205.54	201.42	204.58	89,656	###	76.5	76.5	14.6
2022-Nov-14 Mon	###	207.8	201.76	201.78			###	###	14.4
2022-Nov-11 Fri	209.24	###	###	210.52			69.8	69.8	15.0
2022-Nov-10 Thu	200.83	203.7	###	202.52	110,649	###	###	###	14.5
2022-Nov-09 Wed	###	###	###	###	133,382	0	70.7	70.7	0.0
2022-Nov-08 Tue	###	###	195.54	###	123,487	12,073,323	###	###	0.0
2022-Nov-07 Mon	###	197.55	192.5	197.47	120,852	###	###	###	###
2022-Nov-04 Fri	193.48	###	###	###	200,681	0	70.3	70.3	0.0
2022-Nov-03 Thu	196.43	###	###	194.49			###	###	13.9
2022-Nov-02 Wed	###	###	###	201.45			###	###	###
2022-Nov-01 Tue	###	###	###	###	102,426	0	59.4	59.4	0.0
2022-Oct-31 Mon	###	200.8	197.86	199.71			###	###	###
2022-Oct-28 Fri	196.51	###	195.23	###			###	###	0.0
2022-Oct-27 Thu	198.52	###	197.77	198.21			34.4	34.4	14.2
2022-Oct-26 Wed	###	197.46	195.22	197.46			72.0	72.0	14.1
2022-Oct-25 Tue	198.78	###	###	###	163,653	0	30.3	30.3	0.0
2022-Oct-24 Mon	194.46	###	###	###	112,843	0	76.4	76.4	0.0
2022-Oct-21 Fri	###	194.25	###	193.29			###	###	###
2022-Oct-20 Thu	###	198.83	192.955	194.8	219,849	43,066,770	###	###	13.9
2022-Oct-19 Wed	200.52	203.7	199.75	###			71.0	71.0	0.0
2022-Oct-18 Tue	###	199.4	###	###	169,972	###	###	###	0.0
2022-Oct-17 Mon	###	195.21	###	###	159,557	###	###	###	0.0
2022-Oct-14 Fri	192.72	196.23	###	###			###	###	0.0
2022-Oct-13 Thu	###	###	###	186.2	250,088	0	28.3	28.3	###
2022-Oct-12 Wed	###	194.86	188.82	###	325,578	62,458,883	31.4	31.4	0.0
2022-Oct-11 Tue	197.53	###	###	193.83			###	###	13.8
2022-Oct-10 Mon	198.2	200.73	196.5	###	127,126	###	38.3	38.3	0.0
2022-Oct-07 Fri	###	###	###	###			24.8	24.8	0.0
2022-Oct-06 Thu	###	207.72	204.46	###			###	###	0.0
2022-Oct-05 Wed	###	###	202.77	###			77.7	77.7	0.0
2022-Oct-04 Tue	###	202.74	###	###	158,259	###	64.1	64.1	0.0
2022-Oct-03 Mon	194.54	###	###	###			79.3	79.3	0.0
2022-Sep-30 Fri	###	###	###	194.54	365,889	0	###	###	13.9
2022-Sep-29 Thu	207.49	###	###	###	176,347	0	###	###	0.0
2022-Sep-28 Wed	###	###	###	###			82.4	82.4	0.0
2022-Sep-27 Tue	###	203.4	200.27	###	199,981	###	66.6	66.6	0.0
2022-Sep-26 Mon	###	203.49	###	###	160,089	16,288,255	###	###	0.0
2022-Sep-23 Fri	199.29	201.54	196.45	196.56	146,583	29,169,284	44.0	44.0	###
2022-Sep-21 Wed	###	###	###	202.81	131,787	0	###	###	###
2022-Sep-20 Tue	###	210.87	###	###	169,784	17,901,176	###	###	0.0
2022-Sep-19 Mon	###	###	209.21	210.87			46.6	46.6	15.1
2022-Sep-16 Fri	212.72	###	###	214.23	265,144	0	80.2	80.2	15.3
2022-Sep-15 Thu	###	216.5	211.51	212.72	158,472	###	###	###	15.2
2022-Sep-14 Wed	###	214.76	209.52	214.75			71.2	71.2	###
2022-Sep-13 Tue	###	###	213.84	216.74	116,582	12,464,947	###	###	###
2022-Sep-12 Mon	217.85	218.77	###	216.29			36.2	36.2	###
2022-Sep-09 Fri	###	218.625	214.44	###	126,776	27,451,124	21.8	21.8	0.0
2022-Sep-08 Thu	210.43	###	206.55	###	202,747	###	84.3	84.3	0.0
2022-Sep-07 Wed	###	213.86	###	212.25	142,587	15,246,827	###	###	###
2022-Sep-06 Tue	###	###	210.82	###			72.3	72.3	0.0
2022-Sep-05 Mon	212.81	###	210.21	###	65,486	###	38.5	38.5	0.0
2022-Sep-02 Fri	216.8	216.8	###	212.8	70,347	###	27.1	27.1	15.2
2022-Sep-01 Thu	###	215.55	###	###	130,549	###	###	###	0.0
2022-Aug-31 Wed	###	###	210.5	###	179,328	18,874,272	###	###	0.0
2022-Aug-30 Tue	210.43	212.23	###	211.78	123,072	13,059,785	67.6	67.6	15.1
2022-Aug-29 Mon	###	212.43	###	209.46			43.6	43.6	###
2022-Aug-26 Fri	###	216.27	###	214.85			###	###	###
2022-Aug-25 Thu	214.81	###	###	214.85	94,280	0	65.2	65.2	###
2022-Aug-24 Wed	###	216.85	###	214.46	124,225	###	###	###	15.3
2022-Aug-23 Tue	218.24	###	###	###			29.7	29.7	0.0
2022-Aug-22 Mon	211.5	221.28	210.8	220.42			###	###	15.7
2022-Aug-19 Fri	###	###	###	218.86	193,723	0	83.4	83.4	15.6
2022-Aug-18 Thu	214.88	###	213.46	214.2	184,987	###	###	###	###
2022-Aug-17 Wed	###	###	###	215.45			###	###	###
2022-Aug-16 Tue	223	225.43	###	###	104,476	###	26.2	26.2	0.0
2022-Aug-15 Mon	219.49	221.21	218.23	###	47,546	###	###	###	0.0
2022-Aug-12 Fri	###	222.2	###	218.57	79,878	8,874,445	29.8	29.8	15.6
2022-Aug-11 Thu	219.25	###	###	222.77			###	###	15.9
2022-Aug-10 Wed	219.5	220.78	217.71	###			34.5	34.5	0.0
2022-Aug-09 Tue	###	226.8	###	224.57			###	###	###
2022-Aug-08 Mon	###	225.325	220.87	###	157,044	35,036,123	75.2	75.2	0.0
2022-Aug-05 Fri	221.71	###	###	223.85			###	###	###
2022-Aug-04 Thu	###	222.2	218.5	###	122,244	###	###	###	0.0
2022-Aug-03 Wed	###	220	214.76	###	115,879	25,189,777	###	###	0.0
2022-Aug-02 Tue	218.71	219.72	215.78	219.26	108,947	###	71.0	71.0	###
2022-Aug-01 Mon	###	218.7	213.5	218.4			86.8	86.8	###
2022-Jul-29 Fri	216.22	216.54	212.82	214.23	162,957	###	###	###	15.3
2022-Jul-28 Thu	###	216.28	###	215.54	116,987	12,650,974	###	###	15.4
2022-Jul-27 Wed	###	###	###	###			###	###	0.0
2022-Jul-26 Tue	###	###	208.79	212.58	78,382	8,182,688	76.8	76.8	15.2
2022-Jul-25 Mon	213.53	###	###	210.56			###	###	###
2022-Jul-22 Fri	###	214.47	###	###	195,184	20,930,556	###	###	0.0
2022-Jul-21 Thu	###	###	204.49	207.4	351,028	35,890,857	68.0	68.0	14.8
2022-Jul-20 Wed	###	205.4	201.71	###			###	###	0.0
2022-Jul-19 Tue	###	###	###	###			###	###	0.0
2022-Jul-18 Mon	214.89	215.46	###	211.77	109,280	###	23.6	23.6	###
2022-Jul-15 Fri	214.4	###	###	214.71			###	###	###
2022-Jul-14 Thu	203.27	###	###	###			###	###	0.0
2022-Jul-13 Wed	###	205.55	###	204.28			32.3	32.3	###
2022-Jul-12 Tue	###	205.7	203.55	###	172,425	###	###	###	0.0
2022-Jul-11 Mon	###	###	###	202.42	178,828	0	46.9	46.9	14.5
2022-Jul-08 Fri	###	202.58	199.86	###	127,354	25,626,171	66.2	66.2	0.0
2022-Jul-07 Thu	203.2	203.46	###	201.44	159,874	16,263,982	30.0	30.0	14.4
2022-Jul-06 Wed	###	204.73	###	###			77.7	77.7	0.0
2022-Jul-05 Tue	###	###	198.57	199.87			64.3	64.3	###
2022-Jul-04 Mon	203.54	204.625	198.78	199.29	134,686	###	20.7	20.7	###
2022-Jul-01 Fri	###	###	195.73	###	153,572	15,029,323	###	###	0.0
2022-Jun-30 Thu	199.48	###	###	198.7	172,329	0	50.2	50.2	14.2
2022-Jun-29 Wed	###	199.26	196.885	###	123,122	24,387,082	46.6	46.6	0.0
2022-Jun-28 Tue	203.79	###	###	202.28			35.4	35.4	14.4
2022-Jun-27 Mon	194.88	203.79	###	202.89			87.2	87.2	14.5
2022-Jun-24 Fri	198.51	###	###	###			17.5	17.5	0.0
2022-Jun-23 Thu	193.84	###	###	###			81.1	81.1	0.0
2022-Jun-22 Wed	191.55	192.81	190.71	###	123,888	###	51.9	51.9	0.0
2022-Jun-21 Tue	###	###	189.88	190.55	141,357	###	24.6	24.6	###
2022-Jun-20 Mon	191.55	193.82	###	193.55	127,944	12,399,053	83.5	83.5	13.8
2022-Jun-17 Fri	188.73	###	186.71	###			###	###	0.0
2022-Jun-16 Thu	195.58	196.175	191.56	191.85	312,382	###	26.9	26.9	###
2022-Jun-15 Wed	###	###	###	197.54	233,746	0	###	###	###
2022-Jun-14 Tue	###	###	###	###			53.2	53.2	0.0
2022-Jun-10 Fri	###	216.83	###	214.54	101,054	###	###	###	15.3
2022-Jun-09 Thu	218.22	218.22	###	###	82,651	9,018,050	###	###	0.0
2022-Jun-08 Wed	214.84	###	214.51	217.75			###	###	###
2022-Jun-07 Tue	###	###	212.2	213.53			49.2	49.2	15.3
2022-Jun-06 Mon	218.79	###	###	###			###	###	0.0
2022-Jun-03 Fri	220.42	221.24	###	###	86,925	9,615,643	36.0	36.0	0.0
2022-Jun-02 Thu	###	219.26	###	217.89	112,255	###	###	###	###
2022-Jun-01 Wed	###	225.76	###	###			41.5	41.5	0.0
2022-May-31 Tue	225	226.44	222.54	###	250,286	###	###	###	0.0
2022-May-30 Mon	###	224.77	###	224.77			74.7	74.7	16.1
2022-May-27 Fri	###	221.81	216.89	218.5	76,727	###	###	###	15.6
2022-May-26 Thu	215.41	###	215.41	218.43	97,587	###	###	###	15.6
2022-May-25 Wed	215.73	###	###	###			78.4	78.4	0.0
2022-May-24 Tue	###	###	215.73	216.71	103,989	11,216,773	41.5	41.5	###
2022-May-23 Mon	###	219.56	###	###	94,153	###	###	###	0.0
2022-May-20 Fri	214.73	216.4	###	215.8	86,027	9,308,121	###	###	15.4
2022-May-19 Thu	###	###	###	214.27	103,951	0	66.1	66.1	###
2022-May-18 Wed	###	217.42	###	###	87,554	###	72.4	72.4	0.0
2022-May-17 Tue	###	212.44	###	###			68.0	68.0	0.0
2022-May-16 Mon	###	218.81	###	###			22.8	22.8	0.0
2022-May-13 Fri	211.83	215.58	###	214.56			###	###	15.3
2022-May-12 Thu	###	###	###	208.59	153,554	0	###	###	###
2022-May-11 Wed	210.8	214.655	###	###			###	###	0.0
2022-May-10 Tue	###	###	###	216.48	123,757	0	###	###	15.5
2022-May-09 Mon	###	###	###	216.48	123,757	0	###	###	15.5
2022-May-06 Fri	###	225.86	###	###	193,774	###	27.8	27.8	0.0
2022-May-05 Thu	###	231.84	###	###			31.7	31.7	0.0
2022-May-04 Wed	228.4	###	227.74	###	76,657	###	###	###	0.0
2022-May-03 Tue	###	228.43	###	###	88,870	10,150,287	76.2	76.2	0.0
2022-May-02 Mon	227.82	229.5	223.22	226.57	190,185	43,050,276	###	###	###
2022-Apr-29 Fri	229.41	231.74	###	231.74	206,981	23,982,888	###	###	16.6
2022-Apr-28 Thu	231.48	###	###	229.47			###	###	###
2022-Apr-27 Wed	###	###	###	230.75			40.0	40.0	16.5
2022-Apr-26 Tue	###	233.29	###	###	154,541	###	87.8	87.8	0.0
2022-Apr-22 Fri	###	###	232.5	###	101,376	###	34.6	34.6	0.0
2022-Apr-21 Thu	###	236.43	###	###			86.0	86.0	0.0
2022-Apr-20 Wed	###	227.56	###	227.2			###	###	16.2
2022-Apr-19 Tue	225	###	###	224.45	84,574	0	37.3	37.3	16.0
2022-Apr-14 Thu	221.2	226.4	###	###			###	###	0.0
2022-Apr-13 Wed	222.83	###	221.8	224.72			###	###	###
2022-Apr-12 Tue	224.86	###	###	222.42	108,322	0	###	###	15.9
2022-Apr-11 Mon	###	###	###	224.48	121,081	0	###	###	16.0
2022-Apr-08 Fri	225.83	226.74	223.29	###			66.8	66.8	0.0
2022-Apr-07 Thu	###	225.47	223.8	224.79			48.8	48.8	###
2022-Apr-06 Wed	223.45	226.54	222	###			###	###	0.0
2022-Apr-05 Tue	224.29	226.23	###	###			71.3	71.3	0.0
2022-Apr-04 Mon	223.55	###	###	225.44			68.9	68.9	16.1
2022-Apr-01 Fri	###	224.54	220	###	142,180	31,602,348	32.3	32.3	0.0
2022-Mar-31 Thu	225	226.81	###	###	235,643	###	66.2	66.2	0.0
2022-Mar-30 Wed	219.79	###	219.48	222.75			77.7	77.7	###
2022-Mar-29 Tue	###	###	216.84	218.88			###	###	15.6
2022-Mar-28 Mon	221.42	223.88	###	215.8	132,181	14,796,341	26.7	26.7	15.4
2022-Mar-25 Fri	###	###	220	222.86	128,152	14,096,720	72.8	72.8	15.9
2022-Mar-24 Thu	220	###	217.71	221.53	158,753	17,281,057	72.0	72.0	###
2022-Mar-23 Wed	###	227.29	222.41	###	107,057	###	###	###	0.0
2022-Mar-22 Tue	###	###	###	224.27			66.9	66.9	###
2022-Mar-21 Mon	###	###	223.52	223.7	114,747	12,824,124	###	###	16.0
2022-Mar-18 Fri	223.47	###	###	222.76	296,446	0	###	###	###
2022-Mar-17 Thu	229.8	229.8	###	224.46	161,044	18,503,955	###	###	16.0
2022-Mar-16 Wed	224.2	224.8	220.78	###	219,149	###	###	###	0.0
2022-Mar-15 Tue	217.28	###	217.25	221.8	219,744	###	89.3	89.3	15.8
2022-Mar-14 Mon	215.89	218.87	215.53	218.57	113,153	###	78.7	78.7	15.6
2022-Mar-11 Fri	###	###	###	214.23	225,044	0	###	###	15.3
2022-Mar-10 Thu	###	###	216.085	217.89			34.6	34.6	###
2022-Mar-09 Wed	214.51	###	209.53	214.5			###	###	###
2022-Mar-08 Tue	###	219.29	###	215.22	192,582	21,115,653	###	###	15.4
2022-Mar-07 Mon	###	###	210.78	214.46			40.8	40.8	15.3
2022-Mar-04 Fri	###	224.57	###	222.5			85.7	85.7	15.9
2022-Mar-03 Thu	227.77	###	221.86	221.86			19.3	19.3	15.8
2022-Mar-02 Wed	###	###	222.88	###			###	###	0.0
2022-Mar-01 Tue	223	227.78	###	226.73	234,485	###	###	###	###
2022-Feb-28 Mon	214.71	###	212.2	###			###	###	0.0
2022-Feb-25 Fri	221	222.43	###	216.5			###	###	15.5
2022-Feb-24 Thu	210.22	###	210.22	###	253,747	26,671,347	###	###	0.0
2022-Feb-23 Wed	216.5	###	###	###			###	###	0.0
2022-Feb-22 Tue	195.86	###	###	###	372,323	0	###	###	0.0
2022-Feb-21 Mon	###	###	187.24	190.25			70.8	70.8	###
2022-Feb-18 Fri	###	###	190.84	###			###	###	0.0
2022-Feb-17 Thu	###	###	###	192.8			###	###	###
2022-Feb-16 Wed	###	###	192.7	###			###	###	0.0
2022-Feb-15 Tue	###	191.53	###	###			###	###	0.0
2022-Feb-14 Mon	###	191.41	189	###			46.1	46.1	0.0
2022-Feb-11 Fri	###	194.22	191.47	191.47			45.9	45.9	###
2022-Feb-10 Thu	200.8	201.71	195.27	###	96,642	19,182,470	###	###	0.0
2022-Feb-09 Wed	195.89	###	193.72	###	116,827	###	###	###	0.0
2022-Feb-08 Tue	###	196.23	191.775	###	141,381	###	68.2	68.2	0.0
2022-Feb-07 Mon	###	###	###	193.44			###	###	13.8
2022-Feb-04 Fri	###	198.5	192.43	194.71	154,949	###	###	###	13.9
2022-Feb-03 Thu	198.2	###	###	###			###	###	0.0
2022-Feb-02 Wed	###	###	195.57	198.48			###	###	14.2
2022-Feb-01 Tue	###	195.8	###	###			###	###	0.0
2022-Jan-31 Mon	###	###	185.59	192.55	221,689	###	85.3	85.3	###
2022-Jan-28 Fri	181.88	###	###	185.48	742,184	0	###	###	13.2
2022-Jan-27 Thu	188.85	192.8	178.545	###	339,085	62,958,759	###	###	0.0
2022-Jan-25 Tue	###	###	###	191.5	246,956	0	###	###	13.7
2022-Jan-24 Mon	###	194.26	###	###	135,341	13,145,671	83.1	83.1	0.0
2022-Jan-21 Fri	###	198.76	193.21	###	258,273	###	63.9	63.9	0.0
2022-Jan-20 Thu	###	197.22	###	195.53	145,154	###	67.1	67.1	###
2022-Jan-19 Wed	196.85	198.73	###	195.58			36.4	36.4	###
2022-Jan-18 Tue	201.51	203.71	199.8	200.83	146,187	29,493,958	###	###	14.3
2022-Jan-17 Mon	###	204.82	198.26	###	150,871	30,406,541	82.7	82.7	0.0
2022-Jan-14 Fri	204.88	205.5	200.58	###			21.4	21.4	0.0
2022-Jan-13 Thu	206.52	207.51	205.21	205.26	77,029	###	33.8	33.8	###
2022-Jan-12 Wed	###	###	###	207.73	102,157	0	36.8	36.8	14.8
2022-Jan-11 Tue	207.2	208.82	###	###			35.9	35.9	0.0
2022-Jan-10 Mon	###	###	###	207.5	59,074	0	70.0	70.0	###
2022-Jan-07 Fri	###	###	207.24	208.59			###	###	###
2022-Jan-06 Thu	###	213.47	206.75	206.75	114,944	24,150,883	28.1	28.1	14.8
2022-Jan-05 Wed	###	###	###	216.41	77,152	0	21.5	21.5	15.5
2022-Jan-04 Tue	###	###	###	222.74			74.4	74.4	###
2021-Dec-31 Fri	219.28	###	###	###			19.5	19.5	0.0
2021-Dec-30 Thu	219.24	###	218.23	###	49,044	###	###	###	0.0
2021-Dec-29 Wed	###	219.5	###	218.54	71,680	7,866,880	###	###	###
2021-Dec-24 Fri	218.49	218.49	###	###			###	###	0.0
2021-Dec-23 Thu	###	217.76	###	###			64.3	64.3	0.0
2021-Dec-22 Wed	213.88	217.5	213.5	215.83	63,255	13,631,452	73.2	73.2	###
2021-Dec-21 Tue	210.72	###	###	###	123,079	0	87.0	87.0	0.0
2021-Dec-20 Mon	209.89	###	206.22	###			50.6	50.6	0.0
2021-Dec-17 Fri	###	###	###	###			20.5	20.5	0.0
2021-Dec-16 Thu	###	###	211.5	###	149,573	15,817,344	38.9	38.9	0.0
2021-Dec-15 Wed	###	214.81	210.26	###	95,274	20,249,059	45.0	45.0	0.0
2021-Dec-14 Tue	213.54	216.48	213.54	###	101,826	###	76.4	76.4	0.0
2021-Dec-13 Mon	###	###	###	213.54			30.9	30.9	15.3
2021-Dec-10 Fri	###	217.58	214.52	###			###	###	0.0
2021-Dec-09 Thu	###	###	###	###	110,655	0	34.6	34.6	0.0
2021-Dec-08 Wed	214.85	###	###	###	158,771	0	###	###	0.0
2021-Dec-07 Tue	###	###	###	214.72	141,657	0	65.6	65.6	15.3
2021-Dec-06 Mon	###	213.47	###	211.29			###	###	15.1
2021-Dec-03 Fri	###	215.84	210.21	###			###	###	0.0
2021-Dec-02 Thu	###	214.2	###	###	117,022	12,533,056	75.2	75.2	0.0
2021-Dec-01 Wed	215.25	216.41	###	###			39.9	39.9	0.0
2021-Nov-30 Tue	###	###	217.52	217.8	304,341	33,100,127	###	###	15.6
2021-Nov-29 Mon	###	###	###	###	99,256	0	###	###	0.0
2021-Nov-26 Fri	228.8	###	225.88	226.74	104,644	###	###	###	16.2
2021-Nov-25 Thu	###	###	###	###			39.7	39.7	0.0
2021-Nov-24 Wed	###	229.82	###	228.54			###	###	16.3
2021-Nov-23 Tue	227.73	###	###	###	62,389	0	77.3	77.3	0.0
2021-Nov-22 Mon	###	230.58	###	###			74.6	74.6	0.0
2021-Nov-19 Fri	###	232.55	228.2	229.51	92,956	###	41.2	41.2	###
2021-Nov-18 Thu	###	232.54	226.27	###	133,422	30,607,673	###	###	0.0
2021-Nov-17 Wed	225.5	227.77	###	226.8			###	###	16.2
2021-Nov-16 Tue	223.25	###	222.4	224.52	129,922	14,447,326	###	###	16.0
2021-Nov-15 Mon	###	###	###	223.55	96,720	0	###	###	16.0
2021-Nov-12 Fri	219.77	###	###	219.57			###	###	###
2021-Nov-11 Thu	###	224.48	###	###			###	###	0.0
2021-Nov-10 Wed	###	###	###	###			###	###	0.0
2021-Nov-09 Tue	233.51	234.53	230.25	###	76,374	17,748,553	30.1	30.1	0.0
2021-Nov-08 Mon	###	235.49	###	###			###	###	0.0
2021-Nov-05 Fri	###	###	231.77	###			75.6	75.6	0.0
2021-Nov-04 Thu	###	230.77	227.77	230.77	111,644	###	74.3	74.3	###
2021-Nov-03 Wed	229.76	230.89	227.29	###	73,674	16,877,976	###	###	0.0
2021-Nov-02 Tue	226	###	###	###	171,926	0	74.8	74.8	0.0
2021-Nov-01 Mon	226.77	226.87	###	225.47			###	###	###
2021-Oct-29 Fri	###	###	###	220.44			15.2	15.2	15.7
2021-Oct-28 Thu	###	###	###	227.85	250,374	0	74.8	74.8	16.3
2021-Oct-27 Wed	224.71	228	###	226.27	118,346	13,491,444	79.4	79.4	16.2
2021-Oct-26 Tue	223	###	222.46	223.42	80,452	8,948,675	###	###	16.0
2021-Oct-25 Mon	223	225	###	###	98,084	11,034,450	###	###	0.0
2021-Oct-22 Fri	222.87	225.86	220.88	222.75			###	###	###
2021-Oct-21 Thu	###	###	###	###	63,089	0	34.9	34.9	0.0
2021-Oct-20 Wed	###	223.5	220.22	220.22	101,923	###	###	###	15.7
2021-Oct-19 Tue	215.26	###	215.26	219.29			80.4	80.4	###
2021-Oct-18 Mon	###	###	###	215.24	79,954	0	###	###	15.4
2021-Oct-15 Fri	218.53	###	216.2	216.88			###	###	###
2021-Oct-14 Thu	215.5	217.2	213.55	215.4	68,276	14,704,943	###	###	15.4
2021-Oct-13 Wed	212.8	214.48	###	212.49			33.6	33.6	15.2
2021-Oct-12 Tue	###	215.77	211.85	###	136,574	29,200,886	74.4	74.4	0.0
2021-Oct-11 Mon	###	###	213.53	###			###	###	0.0
2021-Oct-08 Fri	224	###	219.47	220.47	180,253	###	20.5	20.5	15.7
2021-Oct-07 Thu	213.85	###	213.85	###	123,441	13,198,928	81.2	81.2	0.0
2021-Oct-06 Wed	214.73	###	###	###			###	###	0.0
2021-Oct-05 Tue	###	###	214.24	###			38.1	38.1	0.0
2021-Oct-04 Mon	###	221.85	###	220.2			###	###	15.7
2021-Oct-01 Fri	###	###	###	218.82			###	###	###
2021-Sep-30 Thu	214.59	###	213.79	220.4			###	###	15.7
2021-Sep-29 Wed	###	219.26	###	###			70.8	70.8	0.0
2021-Sep-28 Tue	224.72	###	###	219.88			30.0	30.0	15.7
2021-Sep-27 Mon	225.73	228.77	223.58	###			70.0	70.0	0.0
2021-Sep-24 Fri	###	235.42	###	225.73	173,670	###	###	###	###
2021-Sep-23 Thu	236.49	237.77	233.77	###			###	###	0.0
2021-Sep-22 Wed	###	237.78	234.5	###	75,775	###	32.4	32.4	0.0
2021-Sep-21 Tue	234.87	###	232.47	236.48			###	###	###
2021-Sep-20 Mon	###	###	234.57	234.87	66,858	7,841,440	56.2	56.2	###
2021-Sep-17 Fri	240.2	###	###	238.28			###	###	###
2021-Sep-16 Thu	###	239.47	###	###			###	###	0.0
2021-Sep-15 Wed	###	###	229.22	234.72			###	###	16.8
2021-Sep-14 Tue	231.54	###	227.52	###	124,840	###	31.5	31.5	0.0
2021-Sep-13 Mon	233.48	234.82	229.58	231.2	108,571	25,210,186	###	###	16.5
2021-Sep-10 Fri	238.88	###	###	232.72	132,647	0	12.4	12.4	16.6
2021-Sep-09 Thu	###	240.2	235.5	236.72			###	###	16.9
2021-Sep-08 Wed	243	###	238.71	239.24			26.7	26.7	17.1
2021-Sep-07 Tue	239.27	###	238.89	###			81.8	81.8	0.0
2021-Sep-06 Mon	234.85	238.89	###	238.89			78.4	78.4	###
2021-Sep-03 Fri	233.2	238.485	###	###			75.3	75.3	0.0
2021-Sep-02 Thu	232.79	###	228.43	232.54			###	###	###
2021-Sep-01 Wed	232.28	232.85	229.56	###			34.0	34.0	0.0
2021-Aug-31 Tue	229.5	234.83	###	233.2	180,849	21,234,385	78.4	78.4	16.7
2021-Aug-30 Mon	226.86	229.5	226.2	228.76			###	###	###
2021-Aug-27 Fri	###	227.28	###	226.85	167,621	19,048,450	###	###	###
2021-Aug-26 Thu	229.22	230.49	###	228.29			###	###	###
2021-Aug-25 Wed	###	###	###	229.22			9.4	9.4	16.4
2021-Aug-24 Tue	241.47	###	###	###			###	###	0.0
2021-Aug-23 Mon	236.88	242.45	###	241.55	156,847	19,013,777	###	###	###
2021-Aug-20 Fri	241	244.83	###	###			###	###	0.0
2021-Aug-19 Thu	###	257.76	###	###			81.7	81.7	0.0
2021-Aug-18 Wed	253.47	###	###	###			66.4	66.4	0.0
2021-Aug-17 Tue	253	253.23	250.22	###			###	###	0.0
2021-Aug-16 Mon	###	###	###	249.86	100,352	0	81.5	81.5	17.8
2021-Aug-13 Fri	252	###	###	250.45	104,886	0	30.9	30.9	###
2021-Aug-12 Thu	###	###	246.5	246.84			35.1	35.1	###
2021-Aug-11 Wed	251.82	253.82	250.2	250.77			###	###	17.9
2021-Aug-10 Tue	###	255	###	252.43			###	###	###
2021-Aug-09 Mon	249.8	###	249.76	252.76	95,840	###	###	###	18.1
2021-Aug-06 Fri	248	249.26	246.82	249.26			###	###	17.8
2021-Aug-05 Thu	249	251.27	###	###			41.9	41.9	0.0
2021-Aug-04 Wed	###	###	247.72	###			63.3	63.3	0.0
2021-Aug-03 Tue	###	###	###	249.2			71.3	71.3	17.8
2021-Aug-02 Mon	246.28	249.7	244.47	###	178,058	###	73.0	73.0	0.0
2021-Jul-30 Fri	244	247.78	243.78	###	95,022	###	###	###	0.0
2021-Jul-29 Thu	247	248	###	###	89,224	11,063,776	63.5	63.5	0.0
2021-Jul-28 Wed	243.77	###	241.5	243.59	106,520	###	###	###	###
2021-Jul-27 Tue	###	246.44	242.75	243.2			###	###	###
2021-Jul-26 Mon	246.88	###	###	###	87,559	0	###	###	0.0
2021-Jul-23 Fri	###	247.43	243.5	###	62,657	###	###	###	0.0
2021-Jul-22 Thu	###	244.84	###	###	76,927	###	###	###	0.0
2021-Jul-21 Wed	243.53	###	###	244.43	118,749	0	71.3	71.3	###
2021-Jul-20 Tue	237.53	241.41	236.5	###	101,943	24,359,789	83.6	83.6	0.0
2021-Jul-19 Mon	###	###	###	###			###	###	0.0
2021-Jul-16 Fri	###	###	###	239.29			31.8	31.8	17.1
2021-Jul-15 Thu	###	###	239.23	###			33.7	33.7	0.0
2021-Jul-14 Wed	###	###	###	242.82	166,721	0	81.4	81.4	17.3
2021-Jul-13 Tue	###	###	239.41	###			###	###	0.0
2021-Jul-12 Mon	###	243.27	239.59	241.85			###	###	17.3
2021-Jul-09 Fri	###	245.74	###	243.26	207,648	###	37.8	37.8	17.4
2021-Jul-08 Thu	244.88	###	###	246.45	132,078	0	76.5	76.5	###
2021-Jul-07 Wed	238.81	246	###	244.74	151,942	###	84.6	84.6	###
2021-Jul-06 Tue	###	243.44	233.88	234.75	170,954	40,799,881	21.5	21.5	16.8
2021-Jul-05 Mon	###	###	###	242.47			###	###	###
2021-Jul-02 Fri	###	###	243.25	244.28			26.1	26.1	17.4
2021-Jul-01 Thu	251.21	252	###	245.43	153,122	19,293,372	14.2	14.2	###
2021-Jun-30 Wed	###	255.55	251.47	###			24.9	24.9	0.0
2021-Jun-29 Tue	249.88	251.82	248.25	251.25	89,523	22,383,883	###	###	###
2021-Jun-28 Mon	248.78	251.48	###	249.88	960,547	120,779,179	78.5	78.5	17.8
2021-Jun-25 Fri	245.8	###	###	248.78			###	###	17.8
2021-Jun-24 Thu	246.72	247.27	243.56	###			###	###	0.0
2021-Jun-23 Wed	248.75	###	###	###			###	###	0.0
2021-Jun-22 Tue	247.88	249.25	245	246.85			35.5	35.5	17.6
2021-Jun-21 Mon	242.28	246.55	###	###			###	###	0.0
2021-Jun-18 Fri	245	249.47	245	246.72			###	###	17.6
2021-Jun-17 Thu	###	###	239.49	###	149,177	###	86.7	86.7	0.0
2021-Jun-16 Wed	239.51	###	238.78	###			###	###	0.0
2021-Jun-15 Tue	###	###	###	239.76			81.1	81.1	17.1
2021-Jun-11 Fri	###	###	232.22	###	110,654	###	25.7	25.7	0.0
2021-Jun-10 Thu	###	###	233.83	###			###	###	0.0
2021-Jun-09 Wed	###	236.78	231.59	234.55			77.6	77.6	###
2021-Jun-08 Tue	231.8	###	230.48	232.75			72.7	72.7	16.6
2021-Jun-07 Mon	228.8	###	227.29	230.2			###	###	16.4
2021-Jun-04 Fri	###	231.73	226.84	228.85	681,520	###	###	###	###
2021-Jun-03 Thu	225	###	###	224.49			37.2	37.2	###
2021-Jun-02 Wed	###	###	###	###	132,341	0	30.4	30.4	0.0
2021-Jun-01 Tue	227.28	###	###	225.74			###	###	16.1
2021-May-31 Mon	226.74	###	226.59	###			###	###	0.0
2021-May-28 Fri	227.72	###	223.85	225.23	112,054	12,541,643	25.0	25.0	16.1
2021-May-27 Thu	224	###	222.8	###	899,740	###	###	###	0.0
2021-May-26 Wed	###	###	222.88	###			###	###	0.0
2021-May-25 Tue	###	226	###	226			###	###	16.1
2021-May-24 Mon	217.8	221.525	217.21	220.7			###	###	15.8
2021-May-21 Fri	###	222.89	215.72	###	120,184	26,356,952	28.8	28.8	0.0
2021-May-20 Thu	212.82	217.82	212.82	216.58			###	###	15.5
2021-May-19 Wed	###	214.88	###	###			49.9	49.9	0.0
2021-May-18 Tue	214.4	218.77	###	215.74			69.6	69.6	15.4
2021-May-17 Mon	###	217.88	214.21	###			###	###	0.0
2021-May-14 Fri	214.79	217.89	###	216.42	136,679	###	73.0	73.0	15.5
2021-May-13 Thu	###	###	###	###	144,175	0	74.0	74.0	0.0
2021-May-12 Wed	###	216.81	###	###			30.3	30.3	0.0
2021-May-11 Tue	###	217.79	###	216.27			54.5	54.5	15.4
2021-May-10 Mon	218.42	219.48	217.55	218.46	83,545	###	62.6	62.6	15.6
2021-May-07 Fri	###	220.74	###	###	106,229	###	###	###	0.0
2021-May-06 Thu	222	223.24	219.25	219.75			###	###	###
2021-May-05 Wed	217.72	223.29	###	221.47			84.6	84.6	###
2021-May-04 Tue	220.78	221.52	219.77	###			###	###	0.0
2021-May-03 Mon	###	223.74	220.71	221.55			49.8	49.8	15.8
2021-Apr-30 Fri	223	###	###	222.5	166,449	0	###	###	15.9
2021-Apr-29 Thu	224.5	225.79	223.53	224.72	157,971	###	###	###	###
2021-Apr-28 Wed	222.5	225.7	221.52	###	105,829	23,664,422	###	###	0.0
2021-Apr-27 Tue	###	###	###	###			32.4	32.4	0.0
2021-Apr-26 Mon	224.85	226.21	222.43	223.77	74,351	###	39.1	39.1	###
2021-Apr-23 Fri	###	###	###	225.52			38.8	38.8	16.1
2021-Apr-22 Thu	###	226.155	221.85	224.43			77.1	77.1	###
2021-Apr-21 Wed	217.57	###	217.44	###			###	###	0.0
2021-Apr-20 Tue	219.78	###	###	218.44			###	###	15.6
2021-Apr-19 Mon	###	###	221.26	221.26	93,220	10,312,928	###	###	15.8
2021-Apr-16 Fri	226.23	226.23	222.48	###			26.6	26.6	0.0
2021-Apr-15 Thu	221	###	219.51	###			76.1	76.1	0.0
2021-Apr-14 Wed	###	###	222	###			###	###	0.0
2021-Apr-13 Tue	###	###	###	221.41	111,178	0	###	###	###
2021-Apr-12 Mon	###	###	###	221.76	137,658	0	90.1	90.1	15.8
2021-Apr-09 Fri	215.41	216.85	214.51	216.52	141,077	30,427,487	65.4	65.4	15.5
2021-Apr-08 Thu	###	218.45	213.53	217.47			###	###	###
2021-Apr-07 Wed	###	217.55	###	215.53	101,451	###	71.8	71.8	###
2021-Apr-06 Tue	###	214.74	210.81	213.74	146,220	###	71.1	71.1	15.3
2021-Apr-01 Thu	###	212.77	208.83	###	163,228	###	29.3	29.3	0.0
2021-Mar-31 Wed	210.51	212.73	207.71	###			66.0	66.0	0.0
2021-Mar-30 Tue	###	###	###	###	101,123	0	34.3	34.3	0.0
2021-Mar-29 Mon	213.7	213.83	###	###	99,577	10,646,274	44.0	44.0	0.0
2021-Mar-26 Fri	###	###	211.53	212.43	118,451	12,527,970	27.5	27.5	###
2021-Mar-25 Thu	###	219.5	211.51	213.58	167,776	###	###	###	15.3
2021-Mar-24 Wed	###	214.8	###	###			###	###	0.0
2021-Mar-23 Tue	###	###	###	205.43			###	###	###
2021-Mar-22 Mon	###	###	202.21	205.53			78.0	78.0	###
2021-Mar-19 Fri	###	###	202.57	###	172,773	###	33.5	33.5	0.0
2021-Mar-18 Thu	###	###	203.56	204.48			###	###	14.6
2021-Mar-17 Wed	208.83	###	###	###			###	###	0.0
2021-Mar-16 Tue	207.56	211.84	###	###			67.9	67.9	0.0
2021-Mar-15 Mon	###	###	###	205.56	92,573	0	71.8	71.8	14.7
2021-Mar-12 Fri	###	205.74	201.53	204.21	92,578	18,852,121	###	###	###
2021-Mar-11 Thu	###	202.52	200.25	201.56	169,528	###	###	###	14.4
2021-Mar-10 Wed	207.89	###	###	###			###	###	0.0
2021-Mar-09 Tue	###	206.52	###	###	157,389	16,251,988	###	###	0.0
2021-Mar-08 Mon	204.75	204.75	###	###	110,046	11,265,959	###	###	0.0
2021-Mar-05 Fri	###	###	198.81	200.29			33.1	33.1	###
2021-Mar-04 Thu	###	211.27	204.51	206.77			###	###	###
2021-Mar-03 Wed	220.89	221.83	212.73	###	285,748	62,087,325	###	###	0.0
2021-Mar-02 Tue	219.22	221.86	###	###	203,952	###	82.7	82.7	0.0
2021-Mar-01 Mon	###	###	###	216.76	199,155	0	80.8	80.8	15.5
2021-Feb-26 Fri	###	###	###	211.41	427,843	0	###	###	###
2021-Feb-25 Thu	###	###	###	###			75.9	75.9	0.0
2021-Feb-24 Wed	216.22	###	210.29	210.29			###	###	###
2021-Feb-23 Tue	###	###	###	###			74.0	74.0	0.0
2021-Feb-22 Mon	218.47	222.44	###	###			68.7	68.7	0.0
2021-Feb-19 Fri	###	224.59	###	###			95.3	95.3	0.0
2021-Feb-18 Thu	204.79	205.22	203.43	204.5			###	###	14.6
2021-Feb-17 Wed	202.48	204.78	###	###	219,528	22,477,471	###	###	0.0
2021-Feb-16 Tue	205.45	206.83	203.26	206.83			72.2	72.2	###
2021-Feb-15 Mon	206.41	###	###	###			37.9	37.9	0.0
2021-Feb-12 Fri	###	207.5	###	206.41	58,149	6,032,958	###	###	###
2021-Feb-11 Thu	###	205.82	202.48	###			78.9	78.9	0.0
2021-Feb-10 Wed	###	###	###	206.84	125,370	0	73.0	73.0	14.8
2021-Feb-09 Tue	###	209.74	###	206.42	125,620	###	###	###	14.7
2021-Feb-08 Mon	###	###	###	###	70,552	0	###	###	0.0
2021-Feb-05 Fri	###	###	205.8	###			62.0	62.0	0.0
2021-Feb-04 Thu	###	###	###	205.79			###	###	###
2021-Feb-03 Wed	###	###	###	207.8			78.4	78.4	14.8
2021-Feb-02 Tue	200.5	###	199.53	###			###	###	0.0
2021-Feb-01 Mon	199.77	###	196.87	###	137,578	###	62.3	62.3	0.0
2021-Jan-29 Fri	###	###	196.52	197.44	303,622	###	59.7	59.7	14.1
2021-Jan-28 Thu	###	###	194.44	###	317,642	30,881,155	###	###	0.0
2021-Jan-27 Wed	###	###	###	201.55			50.1	50.1	###
2021-Jan-25 Mon	###	200.29	###	###	245,925	24,628,159	69.3	69.3	0.0
2021-Jan-22 Fri	###	198.59	###	###			73.8	73.8	0.0
2021-Jan-21 Thu	###	###	195.78	###	246,757	24,155,042	###	###	0.0
2021-Jan-20 Wed	196.4	###	195.5	###			34.8	34.8	0.0
2021-Jan-19 Tue	190.47	195.83	189.51	###			83.8	83.8	0.0
2021-Jan-18 Mon	191.41	###	190.26	191.22			###	###	13.7
2021-Jan-15 Fri	191.59	###	###	190.8			33.9	33.9	13.6
2021-Jan-14 Thu	181.22	###	180.29	189.46	277,242	24,991,980	###	###	13.5
2021-Jan-13 Wed	180	181.25	###	###			66.8	66.8	0.0
2021-Jan-12 Tue	182.58	182.8	###	###	136,670	###	###	###	0.0
2021-Jan-11 Mon	186.52	###	###	###			37.0	37.0	0.0
2021-Jan-08 Fri	###	185.43	###	185.24	144,587	13,405,383	77.5	77.5	###
2021-Jan-07 Thu	###	###	182.29	182.5	256,226	###	###	###	13.0
2021-Jan-06 Wed	###	###	###	###			###	###	0.0
2021-Jan-05 Tue	###	###	###	###			34.1	34.1	0.0
2021-Jan-04 Mon	###	190.29	189.29	189.87	123,557	23,449,883	30.1	30.1	13.6
2020-Dec-31 Thu	191.21	191.54	189	189			28.1	28.1	13.5
2020-Dec-30 Wed	###	195.85	###	###	196,889	19,280,355	27.9	27.9	0.0
2020-Dec-29 Tue	193.79	###	###	192.5	94,958	0	###	###	13.8
2020-Dec-24 Thu	###	193.53	191.78	###			###	###	0.0
2020-Dec-23 Wed	###	###	192.24	###	165,783	###	34.4	34.4	0.0
2020-Dec-22 Tue	###	###	###	191.44			###	###	13.7
2020-Dec-21 Mon	197.5	###	###	###	258,948	0	25.3	25.3	0.0
2020-Dec-18 Fri	200.5	###	197.89	198.48	294,486	###	###	###	14.2
2020-Dec-17 Thu	196.73	199.29	195.44	198.75	357,888	###	74.9	74.9	###
2020-Dec-16 Wed	###	###	196.2	196.73			21.1	21.1	14.1
2020-Dec-15 Tue	196.5	###	195.2	196.89	364,649	35,589,742	###	###	###
2020-Dec-14 Mon	199.2	199.2	195.72	195.72			30.2	30.2	###
2020-Dec-11 Fri	###	###	###	199.52			###	###	###
2020-Dec-10 Thu	###	###	###	207.46			###	###	14.8
2020-Dec-09 Wed	###	211.73	208.74	209.76			43.5	43.5	15.0
2020-Dec-08 Tue	208.56	210.83	207.41	###	231,274	###	###	###	0.0
2020-Dec-07 Mon	###	###	206.52	###			19.2	19.2	0.0
2020-Dec-04 Fri	###	###	###	214.81			###	###	###
2020-Dec-03 Thu	222.83	222.83	217.5	###	196,451	###	###	###	0.0
2020-Dec-02 Wed	###	###	###	221.22	178,944	0	27.5	27.5	###
2020-Dec-01 Tue	224.7	###	222.81	###			###	###	0.0
2020-Nov-30 Mon	225.51	225.51	219.73	220.42	523,075	116,446,956	###	###	15.7
2020-Nov-27 Fri	221.55	223.81	220.48	222.21	152,528	###	69.8	69.8	15.9
2020-Nov-26 Thu	224.51	###	220.49	221.53			27.7	27.7	###
2020-Nov-25 Wed	228	###	###	223.73	203,576	0	###	###	###
2020-Nov-24 Tue	227.28	###	###	227.52			###	###	###
2020-Nov-23 Mon	###	###	225.75	226.72	198,554	22,411,782	14.7	14.7	16.2
2020-Nov-20 Fri	###	234.88	231.77	###	144,675	###	###	###	0.0
2020-Nov-19 Thu	###	###	###	233.5	222,151	0	30.7	30.7	16.7
2020-Nov-18 Wed	###	238.52	###	238.52	176,683	###	###	###	17.0
2020-Nov-17 Tue	234.75	234.82	###	233.72	277,583	32,591,020	41.3	41.3	16.7
2020-Nov-16 Mon	###	###	###	###	9,050	0	22.7	22.7	0.0
2020-Nov-13 Fri	###	233.47	###	231.41			###	###	###
2020-Nov-12 Thu	229.53	233.47	###	###			###	###	0.0
2020-Nov-11 Wed	###	228.88	###	227.55	191,448	###	78.1	78.1	###
2020-Nov-10 Tue	###	###	222.74	###			###	###	0.0
2020-Nov-09 Mon	224	226.89	223.21	225.28	121,151	###	###	###	###
2020-Nov-06 Fri	###	###	222.76	###	157,922	17,589,352	63.7	63.7	0.0
2020-Nov-05 Thu	###	227.53	221.28	224.5	340,082	###	67.3	67.3	16.0
2020-Nov-04 Wed	215.78	###	214.51	219.89	128,987	###	###	###	###
2020-Nov-03 Tue	###	###	212.7	###			69.1	69.1	0.0
2020-Nov-02 Mon	213.47	###	###	214.76	249,777	0	83.2	83.2	###
2020-Oct-30 Fri	###	###	###	###	237,955	0	###	###	0.0
2020-Oct-29 Thu	###	221.42	###	###	186,628	20,661,585	27.6	27.6	0.0
2020-Oct-28 Wed	223.71	225.42	222.29	222.88	211,058	47,246,388	###	###	###
2020-Oct-27 Tue	###	###	###	###			###	###	0.0
2020-Oct-26 Mon	###	229.56	224.79	###	174,257	###	84.0	84.0	0.0
2020-Oct-23 Fri	223.49	226.41	222.58	###	157,542	###	###	###	0.0
2020-Oct-22 Thu	###	224.78	###	###	176,942	###	###	###	0.0
2020-Oct-21 Wed	223.5	###	###	222.23	363,143	0	###	###	###
2020-Oct-20 Tue	221	###	219.88	222.82	232,677	###	75.1	75.1	15.9
2020-Oct-19 Mon	215.88	220.29	###	217.8	160,129	###	###	###	15.6
2020-Oct-16 Fri	###	215.28	212.52	213.2			32.2	32.2	15.2
2020-Oct-15 Thu	214.74	###	213.76	216.47			74.5	74.5	15.5
2020-Oct-14 Wed	212.88	###	###	###	128,429	0	###	###	0.0
2020-Oct-13 Tue	###	###	###	214.44			###	###	15.3
2020-Oct-12 Mon	210.22	212.8	###	212.8			###	###	15.2
2020-Oct-09 Fri	208.49	210.85	###	209.89	196,359	20,701,147	###	###	15.0
2020-Oct-08 Thu	200.48	208.85	199.84	208.85	230,572	###	90.6	90.6	14.9
2020-Oct-07 Wed	196.21	198.41	194.585	###			###	###	0.0
2020-Oct-06 Tue	###	200.46	###	###	115,952	###	18.2	18.2	0.0
2020-Oct-05 Mon	###	200.27	196.2	###			###	###	0.0
2020-Oct-02 Fri	199.43	###	###	197.25	147,279	0	53.0	53.0	###
2020-Oct-01 Thu	###	###	###	199.56	180,985	0	66.5	66.5	14.3
2020-Sep-30 Wed	###	###	197.86	###			###	###	0.0
2020-Sep-29 Tue	201.52	202.81	200.21	202.71	126,742	25,539,780	74.4	74.4	###
2020-Sep-28 Mon	202.8	202.81	199.78	200.29			###	###	###
2020-Sep-25 Fri	202.5	###	199.76	201.74	168,070	###	###	###	14.4
2020-Sep-24 Thu	200.2	203.5	###	###			80.4	80.4	0.0
2020-Sep-23 Wed	###	###	194.7	202.24	329,947	32,120,340	87.1	87.1	14.4
2020-Sep-22 Tue	190.27	195.8	189.8	###	181,945	###	###	###	0.0
2020-Sep-21 Mon	194.45	194.45	191.5	192.21			36.0	36.0	###
2020-Sep-18 Fri	###	197.22	191.42	191.47	327,047	63,551,773	###	###	###
2020-Sep-17 Thu	197.58	197.83	###	###	177,756	###	###	###	0.0
2020-Sep-16 Wed	194.86	###	###	###			71.6	71.6	0.0
2020-Sep-15 Tue	194.5	###	192.44	193.82	242,657	23,348,456	36.1	36.1	13.8
2020-Sep-14 Mon	193.5	###	###	193.57			65.2	65.2	###
2020-Sep-11 Fri	###	###	188	###	170,280	16,006,320	80.9	80.9	0.0
2020-Sep-10 Thu	###	###	188.81	###			###	###	0.0
2020-Sep-09 Wed	###	###	187.53	189.23	204,771	19,200,352	73.0	73.0	###
2020-Sep-08 Tue	192.7	###	###	192.24	147,056	0	36.9	36.9	###
2020-Sep-07 Mon	###	###	###	190.8			###	###	13.6
2020-Sep-04 Fri	###	###	189.55	###	246,977	23,407,245	###	###	0.0
2020-Sep-03 Thu	###	###	###	###	219,057	0	79.3	79.3	0.0
2020-Sep-02 Wed	190.5	192.47	189.87	191.81	197,541	###	###	###	###
2020-Sep-01 Tue	191.8	###	###	###			41.7	41.7	0.0
2020-Aug-31 Mon	###	###	###	###	283,222	0	31.3	31.3	0.0
2020-Aug-28 Fri	197.78	###	194.57	194.8	169,523	16,492,045	28.5	28.5	13.9
2020-Aug-27 Thu	###	202.73	###	###	192,771	###	31.1	31.1	0.0
2020-Aug-26 Wed	200.5	###	###	200.86			73.9	73.9	14.3
2020-Aug-25 Tue	###	207.76	###	201.75	307,956	###	41.1	41.1	###
2020-Aug-24 Mon	###	205.73	202.22	204.88	182,479	37,221,154	69.8	69.8	14.6
2020-Aug-21 Fri	209.71	210.84	204.89	206.22	221,449	###	23.4	23.4	14.7
2020-Aug-20 Thu	###	###	###	###			###	###	0.0
2020-Aug-19 Wed	###	213.26	207.74	###	267,141	56,233,180	###	###	0.0
2020-Aug-18 Tue	202.2	220.7	###	217.74	553,970	61,130,589	94.1	94.1	15.6
2020-Aug-17 Mon	###	###	###	###			###	###	0.0
2020-Aug-14 Fri	###	###	###	199.77	186,625	0	###	###	###
2020-Aug-13 Thu	201.5	###	196.85	###			22.9	22.9	0.0
2020-Aug-12 Wed	###	201.88	###	199.76			###	###	14.3
2020-Aug-11 Tue	###	###	190.83	###	227,225	21,680,673	82.3	82.3	0.0
2020-Aug-10 Mon	190.5	###	###	191.28			###	###	13.7
2020-Aug-07 Fri	###	190.81	188	###			33.7	33.7	0.0
2020-Aug-06 Thu	192.48	192.78	188.85	190.52	167,886	###	25.4	25.4	13.6
2020-Aug-05 Wed	196.22	196.5	189.4	192.28			###	###	13.7
2020-Aug-04 Tue	203.55	204.47	###	197.88	232,459	23,765,445	15.7	15.7	14.1
2020-Aug-03 Mon	190.5	200.74	189.47	198.89	356,920	69,636,876	###	###	###
2020-Jul-31 Fri	193.59	194.27	###	190.22			34.0	34.0	13.6
2020-Jul-30 Thu	###	###	191.25	193.21	134,146	###	###	###	###
2020-Jul-29 Wed	193.7	193.7	187.52	###	209,456	###	28.3	28.3	0.0
2020-Jul-28 Tue	193.81	###	###	191.55	126,250	0	###	###	13.7
2020-Jul-27 Mon	192.89	###	191.2	192.27	139,483	13,334,574	31.8	31.8	###
2020-Jul-24 Fri	193.77	194.72	192.5	###			###	###	0.0
2020-Jul-23 Thu	196.5	197.22	###	###	106,281	###	###	###	0.0
2020-Jul-22 Wed	###	###	###	196.57	204,224	0	###	###	###
2020-Jul-21 Tue	###	204.48	193.85	###	248,079	49,408,654	###	###	0.0
2020-Jul-20 Mon	###	193.53	###	###	84,826	8,208,187	###	###	0.0
2020-Jul-17 Fri	###	192.71	###	###			75.3	75.3	0.0
2020-Jul-16 Thu	192.87	###	###	190.85	154,340	0	###	###	13.6
2020-Jul-15 Wed	188.71	###	###	###	160,229	0	###	###	0.0
2020-Jul-14 Tue	###	###	###	187.28			###	###	13.4
2020-Jul-13 Mon	191.46	191.46	###	189			###	###	13.5
2020-Jul-10 Fri	191.42	###	189.42	190.47			42.1	42.1	###
2020-Jul-09 Thu	###	###	191.89	###			23.9	23.9	0.0
2020-Jul-08 Wed	199.43	200.45	###	###			19.5	19.5	0.0
2020-Jul-07 Tue	202.28	202.81	195.84	###	193,728	###	40.1	40.1	0.0
2020-Jul-06 Mon	204.79	204.79	###	###	181,475	###	22.2	22.2	0.0
2020-Jul-03 Fri	194.8	###	###	###			89.5	89.5	0.0
2020-Jul-02 Thu	188.7	###	187.53	###	147,727	13,851,622	###	###	0.0
2020-Jul-01 Wed	188.88	###	###	###			24.7	24.7	0.0
2020-Jun-30 Tue	191.59	191.85	186.27	###			###	###	0.0
2020-Jun-29 Mon	189	###	187.79	###			###	###	0.0
2020-Jun-26 Fri	188.8	###	###	###			67.6	67.6	0.0
2020-Jun-25 Thu	###	193.46	189	###	168,888	32,296,452	48.1	48.1	0.0
2020-Jun-24 Wed	189.59	###	###	###	254,184	0	80.2	80.2	0.0
2020-Jun-23 Tue	193.87	###	189	###			28.7	28.7	0.0
2020-Jun-22 Mon	###	193.88	190.55	###			###	###	0.0
2020-Jun-19 Fri	###	###	###	###	598,375	0	34.0	34.0	0.0
2020-Jun-18 Thu	###	###	192.59	###	320,352	###	31.8	31.8	0.0
2020-Jun-17 Wed	###	196.55	193.26	195.7	178,122	###	71.9	71.9	14.0
2020-Jun-16 Tue	###	196.8	###	193.46	356,245	###	69.1	69.1	13.8
2020-Jun-15 Mon	###	192.28	185.75	###			53.6	53.6	0.0
2020-Jun-12 Fri	190.41	193.43	###	191.47			###	###	###
2020-Jun-11 Thu	192.27	###	###	###			###	###	0.0
2020-Jun-10 Wed	192.88	195.25	###	###	240,188	23,448,353	70.7	70.7	0.0
2020-Jun-09 Tue	###	###	191.26	###	247,946	23,711,075	###	###	0.0
2020-Jun-05 Fri	194.51	195.84	###	192.46			###	###	13.7
2020-Jun-04 Thu	###	198.7	194.56	###	329,447	###	###	###	0.0
2020-Jun-03 Wed	194.81	###	###	195.43	206,988	0	###	###	###
2020-Jun-02 Tue	###	###	###	###			33.1	33.1	0.0
2020-Jun-01 Mon	194.58	196.28	191.57	###			32.0	32.0	0.0
2020-May-29 Fri	###	###	###	###	402,224	0	###	###	0.0
2020-May-28 Thu	191.42	###	190.24	193.46			###	###	13.8
2020-May-27 Wed	192.23	###	187.22	###			23.4	23.4	0.0
2020-May-26 Tue	###	193.52	###	###			###	###	0.0
2020-May-25 Mon	188.22	191.22	###	191.2	159,140	15,215,375	73.4	73.4	13.7
2020-May-22 Fri	187.41	###	###	###	119,451	0	###	###	0.0
2020-May-21 Thu	189.78	190.44	###	188.73	201,947	###	###	###	###
2020-May-20 Wed	183.2	###	182.85	186.41			###	###	###
2020-May-19 Tue	###	###	###	###			7.9	7.9	0.0
2020-May-18 Mon	###	###	###	###			###	###	0.0
2020-May-15 Fri	189	189.56	184.28	###			33.0	33.0	0.0
2020-May-14 Thu	###	190.4	186.75	186.75			###	###	###
2020-May-13 Wed	185	###	###	###	201,277	0	###	###	0.0
2020-May-12 Tue	###	###	186.84	###			38.4	38.4	0.0
2020-May-11 Mon	###	193.25	181.22	###	292,370	###	###	###	0.0
2020-May-08 Fri	186	186	###	###	163,775	15,231,075	16.2	16.2	0.0
2020-May-07 Thu	183.5	184.8	###	184.5			70.6	70.6	13.2
2020-May-06 Wed	183.89	184.73	179.84	###	222,326	###	29.9	29.9	0.0
2020-May-05 Tue	###	183.44	###	182	185,576	###	30.0	30.0	###
2020-May-04 Mon	###	182.5	###	182.48	189,379	###	76.8	76.8	13.0
2020-May-01 Fri	182.5	183.5	179.26	###	247,075	###	###	###	0.0
2020-Apr-30 Thu	187	###	183.53	184.5			###	###	13.2
2020-Apr-29 Wed	185	186.5	179.5	182.75	263,622	48,242,826	20.4	20.4	###
2020-Apr-28 Tue	184.81	###	###	###	158,278	0	75.1	75.1	0.0
2020-Apr-27 Mon	###	184.58	179.84	184.58	227,641	###	77.5	77.5	13.2
2020-Apr-24 Fri	179	180.42	###	179.26			65.6	65.6	12.8
2020-Apr-23 Thu	179.74	###	###	###	277,343	0	42.7	42.7	0.0
2020-Apr-22 Wed	###	###	###	###	303,373	0	70.8	70.8	0.0
2020-Apr-21 Tue	185.5	###	180.45	###			40.4	40.4	0.0
2020-Apr-20 Mon	###	###	185.51	185.51			###	###	###
2020-Apr-17 Fri	196.53	197.82	###	###			24.7	24.7	0.0
2020-Apr-16 Thu	###	###	188	###	342,378	###	###	###	0.0
2020-Apr-15 Wed	###	###	###	###	218,327	0	24.7	24.7	0.0
2020-Apr-14 Tue	189.21	197.56	###	197.56			77.1	77.1	###
2020-Apr-09 Thu	###	189.5	183.84	189.5			###	###	13.5
2020-Apr-08 Wed	180	187.87	176	###	414,026	75,325,820	###	###	0.0
2020-Apr-07 Tue	###	###	182.79	###	411,857	37,641,670	###	###	0.0
2020-Apr-06 Mon	184.83	194.2	184.75	###	341,484	64,702,680	###	###	0.0
2020-Apr-03 Fri	###	195.27	178.29	###	464,625	86,782,657	###	###	0.0
2020-Apr-02 Thu	189.89	199.55	188	###	955,458	185,143,873	59.2	59.2	0.0
2020-Apr-01 Wed	190.82	###	###	195.5	887,784	0	###	###	14.0
2020-Mar-31 Tue	###	207.76	186.57	187.45	930,824	###	###	###	###
2020-Mar-30 Mon	###	###	###	182.81			###	###	13.1
2020-Mar-27 Fri	185	185.41	164.52	166.47			###	###	###
2020-Mar-26 Thu	172.5	185.49	163.48	###	737,353	###	###	###	0.0
2020-Mar-25 Wed	###	###	###	###	0				0.0
2020-Mar-24 Tue	###	###	###	###			###	###	0.0
2020-Mar-23 Mon	###	164.55	###	159.41	573,145	###	90.9	90.9	###
2020-Mar-20 Fri	173	176.46	159.86	159.86	573,586	96,454,221	###	###	11.4
2020-Mar-19 Thu	174.83	181.89	169.24	###	669,854	###	###	###	0.0
2020-Mar-18 Wed	###	178.82	160.2	###	709,454	120,259,547	###	###	0.0
2020-Mar-17 Tue	171.89	180.77	170	###	636,022	###	###	###	0.0
2020-Mar-16 Mon	###	###	###	174.51			###	###	###
2020-Mar-13 Fri	###	###	168.56	###	784,026	###	###	###	0.0
2020-Mar-12 Thu	###	187.41	174.29	178.49			###	###	###
2020-Mar-11 Wed	194.4	197.8	###	###			###	###	0.0
2020-Mar-10 Tue	###	###	188	###	351,755	33,064,970	###	###	0.0
2020-Mar-09 Mon	200.85	202.28	###	###			65.7	65.7	0.0
2020-Mar-06 Fri	###	###	###	###			###	###	0.0
2020-Mar-05 Thu	###	###	207.88	209.45			###	###	###
2020-Mar-04 Wed	###	###	207.5	207.5			###	###	###
2020-Mar-03 Tue	###	218.42	213.72	###	387,347	###	70.7	70.7	0.0
2020-Mar-02 Mon	206.49	208.4	203.58	207.5	258,989	53,349,144	61.5	61.5	###
2020-Feb-28 Fri	###	###	###	207.59	396,459	0	84.9	84.9	14.8
2020-Feb-27 Thu	210.5	###	###	208.85			37.8	37.8	14.9
2020-Feb-26 Wed	###	###	211.8	###			###	###	0.0
2020-Feb-25 Tue	###	###	215.71	###	310,341	33,471,828	27.1	27.1	0.0
2020-Feb-24 Mon	229.49	###	###	224.51			39.5	39.5	###
2020-Feb-21 Fri	240	240.83	229.21	###			###	###	0.0
2020-Feb-20 Thu	254.4	254.4	241.83	###	262,382	###	8.9	8.9	0.0
2020-Feb-19 Wed	###	251.55	###	251.55	498,277	62,670,789	###	###	18.0
2020-Feb-18 Tue	231.73	###	224.55	###	206,226	23,154,024	###	###	0.0
2020-Feb-17 Mon	234.86	###	###	234.56			###	###	16.8
2020-Feb-14 Fri	###	###	228.2	###			82.8	82.8	0.0
2020-Feb-13 Thu	###	###	227.75	228.21			11.4	11.4	###
2020-Feb-12 Wed	###	###	232.87	232.87	249,086	29,002,328	###	###	###
2020-Feb-11 Tue	235.73	244.79	###	236.47	306,287	###	###	###	###
2020-Feb-10 Mon	245	245.43	###	244.76			###	###	17.5
2020-Feb-07 Fri	244	###	242	243.22	102,221	12,368,741	39.1	39.1	17.4
2020-Feb-06 Thu	244.4	244.4	238.88	243.55			31.4	31.4	###
2020-Feb-05 Wed	###	243.86	240.83	242.27	88,187	21,371,678	67.1	67.1	###
2020-Feb-04 Tue	###	241.85	###	###	119,645	14,468,071	###	###	0.0
2020-Feb-03 Mon	###	241.57	###	239.75	102,179	###	78.9	78.9	17.1
2020-Jan-31 Fri	###	241.49	###	###	128,246	###	76.3	76.3	0.0
2020-Jan-30 Thu	###	241.8	###	###			###	###	0.0
2020-Jan-29 Wed	237.24	###	###	###			80.9	80.9	0.0
2020-Jan-28 Tue	229.51	###	###	235.56			###	###	16.8
2020-Jan-24 Fri	234.5	237.43	###	###	149,076	17,697,557	79.3	79.3	0.0
2020-Jan-23 Thu	###	###	234.59	###	168,282	###	###	###	0.0
2020-Jan-22 Wed	237.72	241.47	###	240.89	167,941	20,276,356	78.5	78.5	###
2020-Jan-21 Tue	238.52	239.7	236.55	238.23			39.7	39.7	###
2020-Jan-20 Mon	###	###	237.27	237.85			###	###	###
2020-Jan-17 Fri	###	242.76	###	240.71			29.2	29.2	###
2020-Jan-16 Thu	###	###	237.27	239.22	146,545	###	###	###	17.1
2020-Jan-15 Wed	233.5	236.44	232.74	###			77.5	77.5	0.0
2020-Jan-14 Tue	231.27	###	231.27	232.88			###	###	16.6
2020-Jan-13 Mon	###	###	230.46	###	106,388	12,259,089	###	###	0.0
2020-Jan-10 Fri	###	232.76	###	###	98,127	11,420,020	81.0	81.0	0.0
2020-Jan-09 Thu	224.79	###	224	###	153,151	###	84.3	84.3	0.0
2020-Jan-08 Wed	225.5	###	219.8	###	189,925	20,872,757	38.8	38.8	0.0
2020-Jan-07 Tue	224	226.42	223.26	###			75.5	75.5	0.0
2020-Jan-06 Mon	###	###	222.57	###			72.7	72.7	0.0
2020-Jan-03 Fri	###	229.77	225.28	###			20.7	20.7	0.0
2020-Jan-02 Thu	###	###	225	###	79,256	###	###	###	0.0
2019-Dec-24 Tue	###	###	###	232.74	44,722	0	28.6	28.6	16.6
2019-Dec-23 Mon	###	###	231.8	232.47			34.4	34.4	###
2019-Dec-20 Fri	233.57	234.53	230.85	234.53			###	###	16.8
2019-Dec-19 Thu	###	###	232.81	###	364,152	###	###	###	0.0
2019-Dec-16 Mon	225.29	###	224.88	###	284,728	###	###	###	0.0
2019-Dec-13 Fri	228.7	229.79	###	###			###	###	0.0
2019-Dec-12 Thu	229.4	231.28	228.71	229.81	558,875	128,538,455	75.1	75.1	###
2019-Dec-11 Wed	###	228.46	###	###			72.5	72.5	0.0
2019-Dec-10 Tue	###	229.82	###	227.42			###	###	16.2
2019-Dec-09 Mon	###	231.57	229.73	###			###	###	0.0
2019-Dec-06 Fri	227.43	230.55	227.23	###	120,744	###	###	###	0.0
2019-Dec-05 Thu	231.79	231.79	227	228.7	148,329	###	20.4	20.4	16.3
2019-Dec-04 Wed	228.83	231.85	226.575	###	172,273	39,487,125	33.2	33.2	0.0
2019-Dec-03 Tue	###	###	230.49	231.53	162,456	18,722,241	47.1	47.1	16.5
2019-Dec-02 Mon	###	238.54	###	236.25	145,750	###	40.2	40.2	16.9
2019-Nov-29 Fri	###	236.23	###	###			34.1	34.1	0.0
2019-Nov-28 Thu	###	235.71	231.72	233.73	102,053	###	###	###	###
2019-Nov-27 Wed	###	231.75	227.45	###	178,221	40,919,541	73.6	73.6	0.0
2019-Nov-26 Tue	227	229.8	###	229.8			79.8	79.8	16.4
2019-Nov-25 Mon	225	###	223.79	224.82			###	###	16.1
2019-Nov-22 Fri	221.5	###	221.355	224.84	94,974	10,511,484	###	###	###
2019-Nov-21 Thu	221.27	###	###	###			78.5	78.5	0.0
2019-Nov-20 Wed	###	###	220.52	222			29.3	29.3	15.9
2019-Nov-19 Tue	224	###	###	###			82.7	82.7	0.0
2019-Nov-18 Mon	###	225.25	222.8	###			###	###	0.0
2019-Nov-15 Fri	223.47	###	222.28	224.55	100,053	###	68.9	68.9	###
2019-Nov-14 Thu	###	223.49	###	###			###	###	0.0
2019-Nov-13 Wed	###	223.89	219.21	###	161,627	###	###	###	0.0
2019-Nov-12 Tue	###	221.8	219.51	###	399,957	###	###	###	0.0
2019-Nov-11 Mon	###	###	###	###	97,225	0	###	###	0.0
2019-Nov-08 Fri	###	###	###	213.82	160,482	0	###	###	15.3
2019-Nov-07 Thu	###	214.42	###	###	137,877	###	###	###	0.0
2019-Nov-06 Wed	###	###	###	###	161,679	0	###	###	0.0
2019-Nov-05 Tue	214.22	216.76	###	###	137,759	14,930,320	###	###	0.0
2019-Nov-04 Mon	###	###	###	###	100,157	0	36.4	36.4	0.0
2019-Nov-01 Fri	211.52	###	###	###			79.2	79.2	0.0
2019-Oct-31 Thu	211.79	213.82	###	211.54			###	###	###
2019-Oct-30 Wed	###	###	209.78	211.29	133,240	13,975,543	37.2	37.2	15.1
2019-Oct-29 Tue	###	213.21	###	209.26			###	###	14.9
2019-Oct-28 Mon	###	210.79	207.82	210.4	140,284	29,362,142	82.7	82.7	15.0
2019-Oct-25 Fri	###	###	202.46	207.42			###	###	14.8
2019-Oct-24 Thu	203.84	205.44	###	202.27			###	###	14.4
2019-Oct-23 Wed	202.4	202.55	###	###	236,880	23,990,022	###	###	0.0
2019-Oct-22 Tue	212.5	###	###	202.42	300,847	0	###	###	14.5
2019-Oct-21 Mon	###	###	###	214.25	197,878	0	91.2	91.2	###
2019-Oct-18 Fri	208.86	211.5	207.57	208.77			37.9	37.9	14.9
2019-Oct-17 Thu	###	###	208.54	###	174,485	18,193,550	###	###	0.0
2019-Oct-16 Wed	213.79	214.5	###	213.8	145,674	###	###	###	###
2019-Oct-15 Tue	209.75	211.74	208.71	211.55	142,178	29,889,370	###	###	###
2019-Oct-14 Mon	208.78	###	###	208.52			###	###	14.9
2019-Oct-11 Fri	208.74	209.49	206.54	###	124,742	###	26.7	26.7	0.0
2019-Oct-10 Thu	207.45	207.54	###	205.75			29.7	29.7	###
2019-Oct-09 Wed	###	###	###	207.45	85,489	0	82.6	82.6	14.8
2019-Oct-08 Tue	###	209.45	###	209.26	93,353	###	78.0	78.0	14.9
2019-Oct-07 Mon	206.5	###	###	207.72	64,475	0	###	###	14.8
2019-Oct-04 Fri	###	207.49	###	206.83			76.1	76.1	###
2019-Oct-03 Thu	###	###	###	###			###	###	0.0
2019-Oct-02 Wed	###	212.29	###	###	130,242	###	23.7	23.7	0.0
2019-Oct-01 Tue	###	213.5	208.88	213.5			###	###	15.3
2019-Sep-30 Mon	###	208.77	###	###			###	###	0.0
2019-Sep-27 Fri	###	208.52	###	###	176,848	18,438,172	###	###	0.0
2019-Sep-26 Thu	208.25	###	###	204.8	148,785	0	###	###	14.6
2019-Sep-25 Wed	###	###	206.77	208.45			76.5	76.5	###
2019-Sep-24 Tue	207.75	210.84	207.75	###			82.1	82.1	0.0
2019-Sep-23 Mon	###	###	###	###	117,870	0	###	###	0.0
2019-Sep-20 Fri	210.74	212.53	###	###	230,421	24,485,687	24.1	24.1	0.0
2019-Sep-19 Thu	205.88	###	205.42	###			82.9	82.9	0.0
2019-Sep-18 Wed	210.51	211.74	207.78	208.77			28.4	28.4	14.9
2019-Sep-17 Tue	###	###	206.8	###			###	###	0.0
2019-Sep-16 Mon	###	211.29	206.51	207.44			###	###	14.8
2019-Sep-13 Fri	###	211.75	207.51	###	228,557	###	###	###	0.0
2019-Sep-12 Thu	###	###	###	207.45	212,688	0	###	###	14.8
2019-Sep-11 Wed	###	208.44	204.52	###			25.4	25.4	0.0
2019-Sep-10 Tue	###	###	###	208.5			###	###	14.9
2019-Sep-09 Mon	214.45	217.24	###	###	94,146	###	30.8	30.8	0.0
2019-Sep-06 Fri	###	###	###	###			###	###	0.0
2019-Sep-05 Thu	###	215.7	###	212.86			20.9	20.9	15.2
2019-Sep-04 Wed	###	###	###	###			###	###	0.0
2019-Sep-03 Tue	215.42	218.82	###	218.82			###	###	###
2019-Sep-02 Mon	217.28	218.85	###	215.81	95,857	10,489,152	32.6	32.6	###
2019-Aug-30 Fri	215.89	219.45	###	###			###	###	0.0
2019-Aug-29 Thu	###	213.25	###	213.25	206,327	###	###	###	15.2
2019-Aug-28 Wed	###	213.86	###	213.59	122,578	###	70.6	70.6	###
2019-Aug-27 Tue	211.72	212.23	###	###	185,525	19,686,985	29.6	29.6	0.0
2019-Aug-26 Mon	208.48	211.4	207.72	208.7			###	###	14.9
2019-Aug-23 Fri	###	218.5	###	215.89			###	###	###
2019-Aug-22 Thu	217.22	218.41	###	216.43	129,848	14,180,050	###	###	###
2019-Aug-21 Wed	216.48	218.175	214.21	###	148,053	32,007,948	###	###	0.0
2019-Aug-20 Tue	217.75	###	###	219.2			###	###	15.7
2019-Aug-19 Mon	213.82	217.79	###	217.79	215,256	###	83.3	83.3	###
2019-Aug-16 Fri	201.43	213.8	###	209.43	588,882	62,951,485	92.4	92.4	###
2019-Aug-15 Thu	201.2	202.73	199.57	201.52	509,873	102,560,953	78.8	78.8	14.4
2019-Aug-14 Wed	###	###	###	###			30.1	30.1	0.0
2019-Aug-13 Tue	207.27	207.83	###	###	326,380	33,915,777	###	###	0.0
2019-Aug-12 Mon	210.25	211.75	209.24	210.43			67.4	67.4	###
2019-Aug-09 Fri	211.58	###	209.24	210.25			25.2	25.2	15.0
2019-Aug-08 Thu	###	###	###	###			###	###	0.0
2019-Aug-07 Wed	###	###	209.5	212.23	157,152	16,461,672	66.3	66.3	###
2019-Aug-06 Tue	###	211.82	205.57	###			###	###	0.0
2019-Aug-05 Mon	222	222.43	216.54	###			###	###	0.0
2019-Aug-02 Fri	###	224.545	###	###			###	###	0.0
2019-Aug-01 Thu	220.27	222	218.81	###			###	###	0.0
2019-Jul-31 Wed	223.5	225.71	220.2	###	297,281	66,280,285	26.6	26.6	0.0
2019-Jul-30 Tue	###	226.71	###	###			72.6	72.6	0.0
2019-Jul-29 Mon	222.21	###	222.21	###			77.5	77.5	0.0
2019-Jul-26 Fri	222	###	###	###	123,044	0	###	###	0.0
2019-Jul-25 Thu	###	###	221.76	###	144,189	15,987,676	###	###	0.0
2019-Jul-24 Wed	###	###	###	221.28			22.7	22.7	15.8
2019-Jul-23 Tue	###	###	216.23	###			78.1	78.1	0.0
2019-Jul-22 Mon	218.8	218.8	215.77	216.44			22.2	22.2	15.5
2019-Jul-19 Fri	220.72	221.8	###	###			18.6	18.6	0.0
2019-Jul-18 Thu	###	222.86	###	221.74			###	###	15.8
2019-Jul-17 Wed	220	223.42	###	219.88			###	###	15.7
2019-Jul-16 Tue	220	###	220	221.28	96,227	10,584,970	###	###	15.8
2019-Jul-15 Mon	218.22	221.855	218.22	###	83,354	###	80.2	80.2	0.0
2019-Jul-12 Fri	###	222.72	###	221.55	97,985	###	69.5	69.5	15.8
2019-Jul-11 Thu	###	225.45	220.75	###	195,740	###	20.5	20.5	0.0
2019-Jul-10 Wed	###	###	215.945	###	168,678	18,212,585	###	###	0.0
2019-Jul-09 Tue	###	###	###	###	126,988	0	75.6	75.6	0.0
2019-Jul-08 Mon	###	###	213.24	213.47	121,644	12,969,683	17.0	17.0	15.2
2019-Jul-05 Fri	###	###	214.89	###	92,373	###	79.8	79.8	0.0
2019-Jul-04 Thu	###	216.86	213.76	215.2	107,949	###	27.2	27.2	###
2019-Jul-03 Wed	###	216.42	213.47	215.44	170,656	36,681,653	30.6	30.6	15.4
2019-Jul-02 Tue	###	###	###	###	146,654	0	75.8	75.8	0.0
2019-Jul-01 Mon	###	###	###	209.84			75.5	75.5	15.0
2019-Jun-28 Fri	###	207.88	###	206.84			75.5	75.5	14.8
2019-Jun-27 Thu	###	###	203.51	206.45	89,546	9,111,753	76.2	76.2	###
2019-Jun-26 Wed	###	###	###	208.27	173,552	0	###	###	###
2019-Jun-25 Tue	205.28	207.51	204.55	###			79.3	79.3	0.0
2019-Jun-24 Mon	204.71	###	202.7	205.24	105,944	10,737,424	###	###	###
2019-Jun-21 Fri	###	207.43	###	###	280,955	29,139,247	24.0	24.0	0.0
2019-Jun-20 Thu	###	###	206.4	208.86			###	###	14.9
2019-Jun-19 Wed	205.77	###	203.42	###	177,953	###	###	###	0.0
2019-Jun-18 Tue	###	204.25	201.57	###	217,929	44,219,973	###	###	0.0
2019-Jun-17 Mon	204.75	###	###	201.83	144,071	0	25.7	25.7	###
2019-Jun-14 Fri	203.42	###	###	204.23	144,674	0	72.0	72.0	14.6
2019-Jun-13 Thu	###	208.21	202.2	###			28.6	28.6	0.0
2019-Jun-12 Wed	205.5	206.78	201.51	201.73			###	###	###
2019-Jun-11 Tue	###	###	###	###			77.4	77.4	0.0
2019-Jun-07 Fri	###	###	198.28	###	157,986	###	###	###	0.0
2019-Jun-06 Thu	197.5	###	###	###	127,522	0	###	###	0.0
2019-Jun-05 Wed	196.23	197.88	195.55	196.71	109,445	21,529,473	78.1	78.1	###
2019-Jun-04 Tue	198.28	199.225	###	###			22.5	22.5	0.0
2019-Jun-03 Mon	###	201.72	197.74	198.4	113,077	###	###	###	###
2019-May-31 Fri	196.73	###	196.73	###	143,726	###	###	###	0.0
2019-May-30 Thu	198.2	199.82	###	196.7	139,047	13,892,185	###	###	###
2019-May-29 Wed	197.53	199.76	197.53	198.46			75.5	75.5	14.2
2019-May-28 Tue	###	###	196.43	198.55			###	###	14.2
2019-May-27 Mon	200.5	201.53	197.25	197.52			23.0	23.0	14.1
2019-May-24 Fri	###	203.28	199.23	###	156,857	31,568,255	26.9	26.9	0.0
2019-May-23 Thu	199.87	203.8	###	###			79.5	79.5	0.0
2019-May-22 Wed	###	201.5	###	199.29			67.7	67.7	###
2019-May-21 Tue	###	200.26	196.75	199.26	194,147	38,539,150	###	###	14.2
2019-May-20 Mon	###	201.4	197.73	198.71	150,429	###	25.6	25.6	###
2019-May-17 Fri	###	###	197.5	###			80.6	80.6	0.0
2019-May-16 Thu	###	197.54	193.5	196.25			66.0	66.0	14.0
2019-May-15 Wed	###	196.4	###	###	115,880	###	###	###	0.0
2019-May-14 Tue	189.82	###	###	###	174,089	0	84.5	84.5	0.0
2019-May-13 Mon	###	196.785	193.2	###			###	###	0.0
2019-May-10 Fri	193.27	196.4	192.44	###	186,550	36,269,051	###	###	0.0
2019-May-09 Thu	###	195.71	###	193.72			31.8	31.8	13.8
2019-May-08 Wed	###	192.585	###	###			79.8	79.8	0.0
2019-May-07 Tue	191.4	194.27	190.985	###			34.9	34.9	0.0
2019-May-06 Mon	190.48	###	###	###			###	###	0.0
2019-May-03 Fri	###	###	###	###			###	###	0.0
2019-May-02 Thu	188.77	192.41	###	###	173,451	16,686,853	###	###	0.0
2019-May-01 Wed	###	190.53	187.5	189.45	187,824	35,501,553	###	###	13.5
2019-Apr-30 Tue	###	###	###	###	268,051	0	81.6	81.6	0.0
2019-Apr-29 Mon	###	###	###	183	99,583	0	76.0	76.0	###
2019-Apr-26 Fri	###	182.5	179.56	###			73.6	73.6	0.0
2019-Apr-24 Wed	181	###	178.5	###	244,975	###	27.6	27.6	0.0
2019-Apr-23 Tue	178.42	178.42	###	176			###	###	###
2019-Apr-18 Thu	###	###	174.52	175.75			###	###	###
2019-Apr-17 Wed	183.28	185.51	###	179.5			###	###	###
2019-Apr-16 Tue	174.87	181	173.22	180.76	447,149	79,194,559	91.2	91.2	###
2019-Apr-15 Mon	165.58	167.7	164.87	167.59	244,375	###	###	###	###
2019-Apr-12 Fri	168.5	168.59	###	###			15.8	15.8	0.0
2019-Apr-11 Thu	170.85	172.25	168.86	168.86	162,679	###	23.6	23.6	###
2019-Apr-10 Wed	###	175.4	170.57	###			23.7	23.7	0.0
2019-Apr-09 Tue	###	174.5	172	###	185,558	32,147,923	###	###	0.0
2019-Apr-08 Mon	###	###	168.86	###			79.1	79.1	0.0
2019-Apr-05 Fri	172.22	###	168.24	169.53	169,226	###	18.3	18.3	###
2019-Apr-04 Thu	###	###	172.79	173.21	138,173	11,937,456	17.0	17.0	12.4
2019-Apr-03 Wed	176.47	178.43	175.28	176.89			###	###	###
2019-Apr-02 Tue	176.75	177.2	173.7	175.52	194,774	###	###	###	12.5
2019-Apr-01 Mon	176	176	###	###	215,020	###	25.8	25.8	0.0
2019-Mar-29 Fri	174.77	###	173.28	173.28	168,785	###	22.7	22.7	12.4
2019-Mar-28 Thu	173.55	174.42	###	172.55			###	###	12.3
2019-Mar-27 Wed	###	176.54	173.51	174.59			22.9	22.9	###
2019-Mar-26 Tue	178.5	178.5	175.49	###			20.0	20.0	0.0
2019-Mar-25 Mon	178	178.5	176.43	###	158,542	28,135,656	###	###	0.0
2019-Mar-22 Fri	###	182.155	###	178.89	133,070	12,119,682	###	###	12.8
2019-Mar-21 Thu	###	177.22	###	###			87.9	87.9	0.0
2019-Mar-20 Wed	180.58	180.58	176.86	###			21.9	21.9	0.0
2019-Mar-19 Tue	###	###	179.4	179.44			###	###	12.8
2019-Mar-18 Mon	###	###	179.71	###			74.5	74.5	0.0
2019-Mar-15 Fri	###	###	###	###	202,186	0	70.5	70.5	0.0
2019-Mar-14 Thu	179.45	180	177.23	###			###	###	0.0
2019-Mar-13 Wed	177.53	179.8	###	178.28			###	###	12.7
2019-Mar-12 Tue	178	###	176.55	177.53	140,289	###	38.2	38.2	###
2019-Mar-11 Mon	###	177.21	175	176.52			74.0	74.0	12.6
2019-Mar-08 Fri	###	180	###	177.42			21.1	21.1	12.7
2019-Mar-07 Thu	180	181.79	176.7	###	251,955	45,161,673	###	###	0.0
2019-Mar-06 Wed	175.4	179.89	###	###			###	###	0.0
2019-Mar-05 Tue	176.5	###	###	173.5	386,041	0	###	###	12.4
2019-Mar-04 Mon	###	177.75	173.81	173.85	208,481	###	18.6	18.6	12.4
2019-Mar-01 Fri	###	###	171	###			###	###	0.0
2019-Feb-28 Thu	169.51	171.85	168.23	170.5			75.7	75.7	12.2
2019-Feb-27 Wed	171	###	###	###	213,941	0	###	###	0.0
2019-Feb-26 Tue	###	172.7	169.22	###			36.0	36.0	0.0
2019-Feb-25 Mon	###	172.49	170.885	172.47			70.5	70.5	###
2019-Feb-22 Fri	171.4	172.29	###	171.22			27.3	27.3	12.2
2019-Feb-21 Thu	###	###	168.72	###			19.6	19.6	0.0
2019-Feb-20 Wed	176.74	###	###	173.45			###	###	###
2019-Feb-19 Tue	175	181.71	###	178.58	381,229	###	86.8	86.8	12.8
2019-Feb-18 Mon	###	199.46	###	194.41	143,747	14,335,888	17.1	17.1	###
2019-Feb-15 Fri	###	200.55	197.48	197.48			23.3	23.3	14.1
2019-Feb-14 Thu	194.29	200.82	194.28	###	180,148	###	79.8	79.8	0.0
2019-Feb-11 Mon	199.85	###	196.5	197.72			###	###	14.1
2019-Feb-08 Fri	197.54	199.45	###	198.85	99,529	9,925,529	79.7	79.7	###
2019-Feb-06 Wed	192.71	198.8	192.57	###			89.0	89.0	0.0
2019-Feb-05 Tue	###	###	###	194.47	145,779	0	###	###	###
2019-Feb-04 Mon	###	196.7	###	###			###	###	0.0
2019-Feb-01 Fri	###	196.73	###	194.26	128,723	###	###	###	13.9
2019-Jan-31 Thu	193.8	194.49	###	193.42			###	###	13.8
2019-Jan-30 Wed	194.28	194.28	###	191.77			###	###	13.7
2019-Jan-29 Tue	194.2	###	191.58	191.79	196,772	18,848,789	26.6	26.6	###
2019-Jan-25 Fri	193.73	196.74	###	###	169,878	###	###	###	0.0
2019-Jan-17 Thu	###	###	185.83	187.56			###	###	13.4
2019-Jan-11 Fri	185.74	187.8	###	###			24.8	24.8	0.0
2019-Jan-10 Thu	184.2	###	###	###	123,729	0	###	###	0.0
2019-Jan-09 Wed	181.56	184.77	180.23	183.26	144,251	###	74.4	74.4	###
2019-Jan-04 Fri	###	###	###	###			26.2	26.2	0.0
2019-Jan-03 Thu	###	179	###	177.8			###	###	12.7
2019-Jan-02 Wed	173.57	176.25	173.57	###			###	###	0.0
2018-Dec-28 Fri	174	175.275	172.85	175	224,354	###	69.1	69.1	12.5
2018-Dec-27 Thu	###	###	###	173.54			###	###	12.4
2018-Dec-21 Fri	169.5	###	164.56	###			###	###	0.0
2018-Dec-20 Thu	###	172.51	169.73	169.73	186,246	###	###	###	###
2018-Dec-19 Wed	###	###	168.5	170.56	158,681	13,368,874	36.9	36.9	12.2
2018-Dec-14 Fri	###	171.52	###	170.53			38.3	38.3	###
2018-Dec-13 Thu	172.7	172.87	170.45	171.89	99,856	17,141,280	###	###	12.3
2018-Dec-12 Wed	170	171.24	###	170.44			###	###	12.2
2018-Dec-11 Tue	167.83	170.79	167.41	170.48	156,856	26,524,349	###	###	12.2
2018-Dec-10 Mon	172	###	165.22	165.73	200,080	###	###	###	11.8
2018-Dec-07 Fri	172.83	174.8	171.845	174.4	258,772	###	###	###	12.5
2018-Dec-06 Thu	171.57	172	167.73	###	136,625	###	###	###	0.0
2018-Dec-05 Wed	###	###	###	170.71	137,140	0	###	###	###
2018-Dec-04 Tue	172	###	###	###			31.2	31.2	0.0
2018-Dec-03 Mon	176.4	176.4	###	173			16.8	16.8	12.4
2018-Nov-30 Fri	173	173	168.87	169.28	470,456	###	18.3	18.3	###
2018-Nov-29 Thu	###	172.89	###	172.7			###	###	12.3
2018-Nov-14 Wed	###	###	159.89	160.2	349,541	27,944,055	###	###	11.4
2018-Nov-13 Tue	###	172	###	###	205,483	###	###	###	0.0
2018-Nov-12 Mon	###	###	173.25	175.45	158,921	###	###	###	12.5
2018-Nov-09 Fri	173.4	###	###	###	166,381	0	82.4	82.4	0.0
2018-Nov-08 Thu	###	###	###	###			###	###	0.0
2018-Nov-07 Wed	171.74	172.29	169.2	171.29	252,527	43,117,722	###	###	###
2018-Nov-06 Tue	172.5	###	171.56	171.74			###	###	12.3
2018-Nov-05 Mon	175.56	176.79	172	172.73	249,646	###	###	###	12.3
2018-Nov-02 Fri	180	###	###	179.56	195,425	0	27.5	27.5	12.8
2018-Nov-01 Thu	###	181.26	177.5	###			###	###	0.0
2018-Oct-31 Wed	###	177.58	###	177.58	206,584	###	###	###	12.7
2018-Oct-30 Tue	173	175	###	175			###	###	12.5
2018-Oct-29 Mon	173	174.45	172.5	###			70.9	70.9	0.0
2018-Oct-26 Fri	###	175.54	171.45	173.56			37.3	37.3	12.4
2018-Oct-25 Thu	173.44	175.2	172.52	173.24	242,123	###	###	###	12.4
2018-Oct-24 Wed	174.57	###	174.57	178.44			###	###	12.7
2018-Oct-23 Tue	178	179.22	171	173.23			###	###	###
2018-Oct-22 Mon	182.79	183.54	###	179.85	286,549	###	23.0	23.0	###
2018-Oct-19 Fri	186.47	186.7	###	183.54	217,781	20,329,856	###	###	###
2018-Oct-18 Thu	193.44	###	###	188.52			###	###	13.5
2018-Oct-17 Wed	187	###	187	192.25	154,276	###	85.3	85.3	13.7
2018-Oct-16 Tue	188.5	###	###	185.85			###	###	13.3
2018-Oct-15 Mon	###	###	183.5	185.51	188,686	17,311,940	77.7	77.7	###
2018-Oct-12 Fri	184.2	###	###	186.49	232,244	0	###	###	###
2018-Oct-11 Thu	194.58	196.2	###	186.57	332,879	32,655,429	16.1	16.1	###
2018-Oct-10 Wed	192.5	###	192.5	###			91.8	91.8	0.0
2018-Oct-09 Tue	###	###	188	191.88	457,246	42,981,124	###	###	13.7
2018-Oct-08 Mon	###	204.71	###	###	60,858	6,229,120	80.8	80.8	0.0
2018-Oct-05 Fri	###	###	###	###	99,922	0	69.0	69.0	0.0
2018-Oct-04 Thu	###	204.78	###	203.78			###	###	14.6
2018-Oct-03 Wed	201.77	###	199.73	202.76			71.3	71.3	14.5
2018-Oct-02 Tue	202.24	202.78	197.875	###	167,042	###	###	###	0.0
2018-Oct-01 Mon	200.82	202.51	200.46	###			###	###	0.0
2018-Sep-28 Fri	201.43	###	200.25	###			26.8	26.8	0.0
2018-Sep-27 Thu	###	###	###	###			32.1	32.1	0.0
2018-Sep-26 Wed	###	###	200.89	201.57			23.5	23.5	14.4
2018-Sep-25 Tue	202.2	203.79	200.72	###	100,526	20,331,886	78.1	78.1	0.0
2018-Sep-24 Mon	203.26	203.26	###	201.56	118,342	###	###	###	14.4
2018-Sep-21 Fri	###	###	###	###	249,072	0	28.1	28.1	0.0
2018-Sep-20 Thu	199.75	203.48	199.75	201.54	190,459	###	###	###	14.4
2018-Sep-19 Wed	201.29	202.87	###	201.56			###	###	14.4
2018-Sep-18 Tue	###	###	###	200.47			30.7	30.7	###
2018-Sep-17 Mon	###	###	###	203.8	158,270	0	###	###	14.6
2018-Sep-14 Fri	203.59	###	203.59	205.28			74.4	74.4	14.7
2018-Sep-13 Thu	206.51	207.4	###	202.28	144,758	###	15.2	15.2	14.4
2018-Sep-12 Wed	206.74	###	205.47	###	136,144	13,986,753	###	###	0.0
2018-Sep-11 Tue	207.53	208.71	206.4	207.44	123,478	25,628,476	###	###	14.8
2018-Sep-10 Mon	###	209.87	206.25	206.46			###	###	14.7
2018-Sep-07 Fri	###	206.41	###	###	299,077	30,866,241	###	###	0.0
2018-Sep-06 Thu	215.88	###	###	###			8.9	8.9	0.0
2018-Sep-05 Wed	###	###	217.45	217.45			###	###	15.5
2018-Sep-04 Tue	220	221.44	218.54	###			###	###	0.0
2018-Sep-03 Mon	###	219.88	###	###	178,240	###	###	###	0.0
2018-Aug-31 Fri	216.4	###	215.74	215.81			33.5	33.5	###
2018-Aug-30 Thu	###	216.73	214.55	###			72.0	72.0	0.0
2018-Aug-29 Wed	212.21	214.57	###	213.81			73.8	73.8	15.3
2018-Aug-28 Tue	###	215.25	###	214.79	157,550	###	79.4	79.4	15.3
2018-Aug-27 Mon	211.79	###	###	212.59	103,955	0	###	###	15.2
2018-Aug-24 Fri	###	###	209.21	###			###	###	0.0
2018-Aug-23 Thu	###	210.71	207.89	209.56	159,723	33,430,023	###	###	15.0
2018-Aug-22 Wed	207.71	209.44	###	207.58			34.5	34.5	14.8
2018-Aug-21 Tue	205.7	207.5	###	207.5			###	###	###
2018-Aug-20 Mon	203.5	206.26	###	205.7	240,575	###	###	###	14.7
2018-Aug-17 Fri	###	205.74	202.58	###			27.4	27.4	0.0
2018-Aug-16 Thu	###	204.44	200.48	###			###	###	0.0
2018-Aug-15 Wed	192.41	198.57	###	###			91.0	91.0	0.0
2018-Aug-14 Tue	187.23	###	###	192.75	582,877	0	###	###	13.8
2018-Aug-13 Mon	196.5	199.49	196.42	198.78			###	###	14.2
2018-Aug-10 Fri	198.47	199.43	196.42	196.89			30.6	30.6	###
2018-Aug-09 Thu	###	###	###	###			###	###	0.0
2018-Aug-08 Wed	200.86	###	###	###	191,773	0	###	###	0.0
2018-Aug-07 Tue	###	203.87	201.24	###	213,250	43,194,853	###	###	0.0
2018-Aug-06 Mon	204.52	###	###	202.49			###	###	###
2018-Aug-03 Fri	202.87	###	###	203.84			74.0	74.0	14.6
2018-Aug-02 Thu	###	###	201.5	202.88	195,243	###	79.7	79.7	###
2018-Aug-01 Wed	###	###	202.82	###	180,829	###	###	###	0.0
2018-Jul-31 Tue	###	205.425	###	###			29.4	29.4	0.0
2018-Jul-30 Mon	205.58	206.49	###	205.47			###	###	###
2018-Jul-27 Fri	205.4	208.44	###	207.53			78.4	78.4	###
2018-Jul-26 Thu	204.5	205.8	###	###			73.0	73.0	0.0
2018-Jul-25 Wed	206.72	###	203.49	###			###	###	0.0
2018-Jul-24 Tue	207.5	###	###	###	117,186	0	76.0	76.0	0.0
2018-Jul-23 Mon	207.25	207.45	203.83	###			###	###	0.0
2018-Jul-20 Fri	###	209.86	203.85	###	142,849	29,549,029	86.9	86.9	0.0
2018-Jul-19 Thu	###	###	###	203.82	136,345	0	75.8	75.8	14.6
2018-Jul-18 Wed	202.22	###	###	###			###	###	0.0
2018-Jul-17 Tue	###	202.25	###	199.78	94,670	###	###	###	14.3
2018-Jul-16 Mon	###	###	202.49	###	95,542	9,673,149	###	###	0.0
2018-Jul-13 Fri	###	###	199.53	###			###	###	0.0
2018-Jul-12 Thu	198.49	###	197.72	###	136,224	###	70.1	70.1	0.0
2018-Jul-11 Wed	###	###	###	###			###	###	0.0
2018-Jul-10 Tue	###	###	196.27	196.74			###	###	14.1
2018-Jul-09 Mon	###	###	###	197.21			###	###	###
2018-Jul-06 Fri	###	###	196.7	###			73.2	73.2	0.0
2018-Jul-05 Thu	###	###	197.23	###			###	###	0.0
2018-Jul-04 Wed	196.81	###	###	197.23	121,280	0	###	###	14.1
2018-Jul-03 Tue	###	202.28	###	199.5			33.2	33.2	14.3
2018-Jul-02 Mon	###	###	199.22	###			###	###	0.0
2018-Jun-29 Fri	###	###	198.43	###	264,550	26,247,328	###	###	0.0
2018-Jun-28 Thu	###	###	195.5	195.5			###	###	14.0
2018-Jun-27 Wed	###	199.75	###	199.44			81.7	81.7	14.2
2018-Jun-26 Tue	###	###	196.73	###			###	###	0.0
2018-Jun-25 Mon	###	###	###	###			###	###	0.0
2018-Jun-22 Fri	###	###	###	###			###	###	0.0
2018-Jun-21 Thu	###	205.53	199.5	###	307,920	###	75.5	75.5	0.0
2018-Jun-20 Wed	195.59	###	195.57	198.71	189,387	###	83.0	83.0	###
2018-Jun-19 Tue	193.81	195.5	###	###	156,025	15,251,443	###	###	0.0
2018-Jun-18 Mon	193.77	195.58	191.82	192.25	151,971	29,436,782	###	###	13.7
2018-Jun-15 Fri	190.26	193.58	###	191.28			71.7	71.7	13.7
2018-Jun-14 Thu	###	199.43	###	189.8			6.7	6.7	13.6
2018-Jun-13 Wed	197.75	200.89	###	198.21	214,325	21,527,874	###	###	14.2
2018-Jun-12 Tue	###	200.48	196.73	198.88	233,771	46,428,089	###	###	14.2
2018-Jun-08 Fri	200.5	201.5	###	###			###	###	0.0
2018-Jun-07 Thu	###	201.53	###	###	108,780	###	###	###	0.0
2018-Jun-06 Wed	197.72	200.85	###	###			###	###	0.0
2018-Jun-05 Tue	###	###	###	###			###	###	0.0
2018-Jun-04 Mon	###	204.46	198.2	200.49	104,078	20,954,023	21.0	21.0	###
2018-Jun-01 Fri	###	204.56	###	###	217,922	###	85.7	85.7	0.0
2018-May-31 Thu	###	###	195.42	###			###	###	0.0
2018-May-30 Wed	###	###	193.81	###			87.5	87.5	0.0
2018-May-29 Tue	###	195.7	###	###	109,848	10,748,626	###	###	0.0
2018-May-28 Mon	###	194.51	193.53	###			39.3	39.3	0.0
2018-May-25 Fri	###	###	###	###	142,741	0	65.0	65.0	0.0
2018-May-24 Thu	193.73	194.77	###	###	111,549	###	###	###	0.0
2018-May-23 Wed	###	###	194.28	###	97,657	###	###	###	0.0
2018-May-22 Tue	###	199.88	195.84	###	100,476	19,880,181	25.6	25.6	0.0
2018-May-21 Mon	197.41	199.76	196.78	###			###	###	0.0
2018-May-18 Fri	###	###	###	196.78			###	###	14.1
2018-May-17 Thu	199.49	199.49	194.28	###	123,843	24,382,829	###	###	0.0
2018-May-16 Wed	196.59	###	195.2	197.46	164,350	16,040,559	###	###	14.1
2018-May-15 Tue	###	###	191.79	192.73			25.0	25.0	###
2018-May-14 Mon	###	197.5	194.72	###	104,843	###	32.0	32.0	0.0
2018-May-11 Fri	194.88	196.25	194.26	###			76.2	76.2	0.0
2018-May-10 Thu	###	###	###	###			24.7	24.7	0.0
2018-May-09 Wed	###	195.84	###	194.22			76.2	76.2	13.9
2018-May-08 Tue	195.58	195.88	191.51	###			###	###	0.0
2018-May-07 Mon	197.75	198.28	###	195.57			###	###	###
2018-May-04 Fri	199.2	###	195.23	###	160,474	###	20.2	20.2	0.0
2018-May-03 Thu	###	200.48	196.43	###			35.7	35.7	0.0
2018-May-02 Wed	193.25	###	192.56	###			###	###	0.0
2018-May-01 Tue	###	195.71	###	193.81			###	###	###
2018-Apr-30 Mon	###	194.88	###	###			34.4	34.4	0.0
2018-Apr-27 Fri	###	###	189.75	###	163,551	###	83.1	83.1	0.0
2018-Apr-26 Thu	187.53	188.22	185.22	187.83	173,082	32,317,871	###	###	###
2018-Apr-24 Tue	183.41	186.5	183.41	###			83.0	83.0	0.0
2018-Apr-23 Mon	186	186.82	###	182.54	109,575	###	###	###	13.0
2018-Apr-20 Fri	###	186.55	###	185.5			###	###	13.3
2018-Apr-19 Thu	###	188	185.745	185.83			27.0	27.0	###
2018-Apr-18 Wed	185.55	###	184.5	187.4			79.4	79.4	13.4
2018-Apr-17 Tue	###	185.21	###	###			84.6	84.6	0.0
2018-Apr-16 Mon	180.44	181.71	###	###	89,746	8,153,872	###	###	0.0
2018-Apr-13 Fri	178.44	181	###	###			74.9	74.9	0.0
2018-Apr-12 Thu	###	###	177.52	177.77			###	###	12.7
2018-Apr-11 Wed	182.8	182.82	###	180.88	126,657	###	23.8	23.8	###
2018-Apr-10 Tue	180.22	182.84	###	###			77.0	77.0	0.0
2018-Apr-09 Mon	179	###	178	182.88			###	###	13.1
2018-Apr-06 Fri	###	180.26	178.22	179.42	124,059	###	###	###	12.8
2018-Apr-05 Thu	###	###	###	181	95,979	0	###	###	12.9
2018-Apr-04 Wed	180.4	###	179.84	180.4			###	###	12.9
2018-Apr-03 Tue	###	###	180.43	###	132,724	###	###	###	0.0
2018-Mar-29 Thu	184.46	184.645	180.8	###			###	###	0.0
2018-Mar-28 Wed	183	###	###	182.81			40.5	40.5	13.1
2018-Mar-27 Tue	184.76	###	183.2	184.8			64.6	64.6	13.2
2018-Mar-26 Mon	181.47	###	###	###			80.5	80.5	0.0
2018-Mar-23 Fri	181.84	###	181.5	###			###	###	0.0
2018-Mar-22 Thu	184.52	186.48	###	185.41	143,441	###	###	###	###
2018-Mar-21 Wed	188.29	189.45	###	###	174,421	16,522,029	###	###	0.0
2018-Mar-20 Tue	###	###	188	189.51	81,949	###	34.9	34.9	###
2018-Mar-19 Mon	191.5	192.26	###	190.53	121,356	11,665,952	###	###	###
2018-Mar-16 Fri	###	192.8	###	192.26	175,974	###	74.5	74.5	13.7
2018-Mar-15 Thu	190.44	190.44	###	189.88	175,649	###	###	###	13.6
2018-Mar-14 Wed	188.75	###	187.79	190.2	132,384	###	75.5	75.5	13.6
2018-Mar-13 Tue	###	190.54	187.78	###			###	###	0.0
2018-Mar-12 Mon	###	191.21	188.27	189	160,248	30,405,455	###	###	13.5
2018-Mar-09 Fri	185.55	###	184.88	###	110,170	###	###	###	0.0
2018-Mar-08 Thu	182.84	###	182.81	###			75.5	75.5	0.0
2018-Mar-07 Wed	186.29	###	182.84	182.84	254,287	###	###	###	###
2018-Mar-06 Tue	181.44	186.88	181.44	186.59			88.9	88.9	13.3
2018-Mar-05 Mon	###	182.42	###	180.2	97,822	8,922,344	###	###	###
2018-Mar-02 Fri	181	181.555	###	###	101,886	9,248,956	28.2	28.2	0.0
2018-Mar-01 Thu	182	183.41	###	###			43.5	43.5	0.0
2018-Feb-28 Wed	182	###	181.7	###	221,446	###	77.8	77.8	0.0
2018-Feb-27 Tue	###	###	181.77	182.45			###	###	13.0
2018-Feb-26 Mon	###	###	###	###			###	###	0.0
2018-Feb-23 Fri	181.5	###	###	181.5			63.3	63.3	13.0
2018-Feb-22 Thu	###	180.73	178	###	133,689	23,979,127	###	###	0.0
2018-Feb-21 Wed	175.75	180.53	###	178.47	187,355	###	82.9	82.9	12.7
2018-Feb-20 Tue	###	###	###	176.2	105,822	0	###	###	12.6
2018-Feb-19 Mon	174.28	###	173.77	###			###	###	0.0
2018-Feb-16 Fri	###	175.75	###	###	119,557	10,506,071	###	###	0.0
2018-Feb-15 Thu	###	176	###	###	182,572	###	27.2	27.2	0.0
2018-Feb-14 Wed	###	178.77	172	###	244,674	42,912,149	85.4	85.4	0.0
2018-Feb-13 Tue	###	173.8	164.59	171.74	361,021	61,082,948	###	###	12.3
2018-Feb-12 Mon	###	###	###	171.79			###	###	###
2018-Feb-09 Fri	###	170.44	166.73	169.87	298,087	###	57.7	57.7	###
2018-Feb-08 Thu	172.2	###	###	171.85	291,644	0	33.8	33.8	12.3
2018-Feb-07 Wed	###	176.49	###	172.52	349,389	###	###	###	12.3
2018-Feb-06 Tue	###	173	###	168.55	391,621	###	52.5	52.5	###
2018-Feb-05 Mon	173.84	175.81	###	174.41	239,175	21,024,678	83.1	83.1	12.5
2018-Feb-02 Fri	174.46	175.23	###	###			70.6	70.6	0.0
2018-Feb-01 Thu	###	176.55	###	174.24			25.5	25.5	12.4
2018-Jan-31 Wed	170.4	###	170	173.72			###	###	12.4
2018-Jan-30 Tue	171.41	172.29	###	###	187,823	###	###	###	0.0
2018-Jan-29 Mon	###	###	###	###	257,377	0	80.2	80.2	0.0
2018-Jan-25 Thu	###	###	###	169.41	226,349	0	###	###	###
2018-Jan-24 Wed	167.25	172.59	165.5	171			###	###	12.2
2018-Jan-23 Tue	###	165.59	162.45	165.23	228,650	37,503,172	###	###	11.8
2018-Jan-22 Mon	###	###	161.79	###			34.1	34.1	0.0
2018-Jan-19 Fri	164.89	166.8	###	###			###	###	0.0
2018-Jan-18 Thu	167.74	167.74	###	164.59	193,542	###	###	###	###
2018-Jan-17 Wed	###	168.74	166.88	167.21			###	###	###
2018-Jan-16 Tue	167.84	168.75	###	167.53			38.5	38.5	###
2018-Jan-15 Mon	###	168.75	###	###	124,274	###	68.9	68.9	0.0
2018-Jan-12 Fri	168.87	169.8	167.81	###			###	###	0.0
2018-Jan-11 Thu	172.4	173	###	168.58			###	###	###
2018-Jan-02 Tue	169.5	###	###	170.25	85,789	0	70.2	70.2	###
2017-Dec-29 Fri	172.82	173.7	171	171.23			21.9	21.9	###
2017-Dec-28 Thu	173.78	174.48	172.57	###			###	###	0.0
2017-Dec-27 Wed	173.83	174.79	172.78	173.29	93,976	###	30.7	30.7	12.4
2017-Dec-22 Fri	###	###	173.79	###	141,342	###	###	###	0.0
2017-Dec-21 Thu	174.73	177	174.26	###			###	###	0.0
2017-Dec-20 Wed	###	###	175.76	176.44	95,549	8,396,846	###	###	12.6
2017-Dec-19 Tue	176.48	###	176	###	127,142	###	###	###	0.0
2017-Dec-18 Mon	177	###	175.2	175.88	119,246	10,445,949	29.5	29.5	12.6
2017-Dec-15 Fri	###	177.82	174.78	###			78.5	78.5	0.0
2017-Dec-08 Fri	182.5	###	###	###	76,374	0	24.6	24.6	0.0
2017-Dec-07 Thu	###	181.89	###	181.89	238,749	21,713,027	###	###	13.0
2017-Dec-06 Wed	###	181	###	180			80.6	80.6	12.9
2017-Dec-05 Tue	181.4	###	###	###	122,959	0	###	###	0.0
2017-Dec-04 Mon	###	###	178.5	###	139,674	###	82.8	82.8	0.0
2017-Dec-01 Fri	181.2	182.75	###	181.78	133,528	12,201,121	71.4	71.4	13.0
2017-Nov-30 Thu	182.75	###	###	180.72	346,822	0	27.7	27.7	12.9
2017-Nov-29 Wed	187.24	187.56	182.76	183.7			###	###	###
2017-Nov-28 Tue	###	###	###	186.77			###	###	###
2017-Nov-27 Mon	181.7	184.77	181.55	###	175,722	32,185,241	###	###	0.0
2017-Nov-24 Fri	###	###	179.75	182.48			###	###	13.0
2017-Nov-23 Thu	180.56	182.49	180.26	###	88,376	###	###	###	0.0
2017-Nov-22 Wed	181.46	182.25	###	###			###	###	0.0
2017-Nov-21 Tue	181.58	182.5	###	181.47			###	###	13.0
2017-Nov-20 Mon	180.41	181.58	###	181.22			###	###	12.9
2017-Nov-17 Fri	182.45	182.5	180.74	###			###	###	0.0
2017-Nov-16 Thu	###	###	178.47	###			77.9	77.9	0.0
2017-Nov-15 Wed	177.4	179.58	176.46	###			###	###	0.0
2017-Nov-14 Tue	177	178.5	175	###			###	###	0.0
2017-Nov-13 Mon	178.5	178.5	###	177.58			###	###	12.7
2017-Nov-10 Fri	180	###	###	###			32.3	32.3	0.0
2017-Nov-09 Thu	179.81	###	178.78	###	205,475	###	###	###	0.0
2017-Nov-08 Wed	###	###	###	###			30.6	30.6	0.0
2017-Nov-07 Tue	179.87	182.27	178.82	182.27	201,651	36,407,079	77.2	77.2	###
2017-Nov-06 Mon	177	179.87	###	179.87			81.0	81.0	12.8
2017-Nov-03 Fri	174.84	177.48	174.84	###			75.4	75.4	0.0
2017-Nov-02 Thu	173	175.5	###	174.84	123,623	###	78.5	78.5	12.5
2017-Nov-01 Wed	176.23	176.76	###	174.44	182,583	16,136,685	###	###	12.5
2017-Oct-31 Tue	175.73	###	###	###	155,388	0	###	###	0.0
2017-Oct-30 Mon	###	176	173.5	176			###	###	###
2017-Oct-27 Fri	###	177.59	###	###			###	###	0.0
2017-Oct-26 Thu	170.5	173.76	###	173.73			86.4	86.4	###
2017-Oct-25 Wed	173.4	173.46	###	###			18.4	18.4	0.0
2017-Oct-24 Tue	###	174.56	###	173.4			###	###	12.4
2017-Oct-23 Mon	172.5	###	###	172.48			###	###	###
2017-Oct-20 Fri	171.8	173.47	###	172.5	173,387	15,038,721	###	###	###
2017-Oct-19 Thu	170.26	###	###	###			79.4	79.4	0.0
2017-Oct-18 Wed	###	171.49	168.25	170.25	99,378	16,881,340	###	###	###
2017-Oct-17 Tue	167.88	169.87	###	169.42			77.2	77.2	###
2017-Oct-16 Mon	167.45	168.55	###	167.77			70.5	70.5	###
2017-Oct-13 Fri	165.26	167.49	###	###			###	###	0.0
2017-Oct-12 Thu	164.54	165.7	163.29	165.51			###	###	11.8
2017-Oct-11 Wed	###	###	163.52	164.86	227,127	###	###	###	11.8
2017-Oct-10 Tue	###	165.27	###	###			###	###	0.0
2017-Oct-09 Mon	###	###	###	###	73,756	0	###	###	0.0
2017-Oct-06 Fri	162.49	163.24	###	###			66.9	66.9	0.0
2017-Oct-05 Thu	161.76	162.48	###	###			###	###	0.0
2017-Oct-04 Wed	###	162.4	160.88	###	142,059	###	77.3	77.3	0.0
2017-Oct-03 Tue	###	###	159.73	###			###	###	0.0
2017-Oct-02 Mon	159.85	161.48	###	160.56			70.3	70.3	11.5
2017-Sep-29 Fri	###	160.23	158.55	159.21			###	###	11.4
2017-Sep-28 Thu	159.52	###	###	160.21			71.4	71.4	###
2017-Sep-27 Wed	###	160.42	###	159.52	249,127	19,982,476	32.6	32.6	11.4
2017-Sep-26 Tue	159	###	158.23	159.23			73.7	73.7	###
2017-Sep-25 Mon	###	158.88	###	158.82	109,470	###	###	###	11.3
2017-Sep-22 Fri	###	157.29	###	157.23			###	###	###
2017-Sep-21 Thu	###	157.5	155.78	###	230,753	36,145,149	###	###	0.0
2017-Sep-20 Wed	###	###	155.7	###			###	###	0.0
2017-Sep-19 Tue	158.48	158.48	156.56	###			###	###	0.0
2017-Sep-18 Mon	###	###	###	158.71	82,042	0	80.2	80.2	###
2017-Sep-15 Fri	156.55	157.78	###	157.5	161,189	###	77.7	77.7	11.3
2017-Sep-14 Thu	###	159.78	158	158.5			26.8	26.8	###
2017-Sep-13 Wed	159.75	###	###	159.76	127,048	0	71.7	71.7	###
2017-Sep-12 Tue	###	###	157.875	###			32.3	32.3	0.0
2017-Sep-11 Mon	###	160.55	###	###			###	###	0.0
2017-Sep-08 Fri	###	###	155.875	###			###	###	0.0
2017-Sep-07 Thu	157.41	###	156.54	156.8			31.4	31.4	11.2
2017-Sep-06 Wed	155.86	###	155.8	###	144,422	11,250,473	75.7	75.7	0.0
2017-Sep-05 Tue	156	156.47	154.59	156.4	95,324	14,825,741	###	###	###
2017-Sep-04 Mon	154.7	155.86	154.54	155.26	59,972	9,307,654	77.5	77.5	###
2017-Sep-01 Fri	155.7	###	155.57	###			72.4	72.4	0.0
2017-Aug-31 Thu	155.8	156.75	154.45	156.21	194,678	###	###	###	11.2
2017-Aug-30 Wed	154.85	155.8	154.21	155.8			76.5	76.5	11.1
2017-Aug-29 Tue	154.25	###	###	154.53			73.2	73.2	11.0
2017-Aug-28 Mon	156.52	###	###	155.21	135,186	0	###	###	###
2017-Aug-25 Fri	###	###	###	###			73.2	73.2	0.0
2017-Aug-24 Thu	###	157.56	###	156.73			###	###	###
2017-Aug-23 Wed	157	157	154	###			###	###	0.0
2017-Aug-22 Tue	155.82	###	###	###			###	###	0.0
2017-Aug-21 Mon	157.5	157.58	###	155.27			22.9	22.9	###
2017-Aug-18 Fri	###	158	###	157.5			89.3	89.3	11.3
2017-Aug-17 Thu	###	155.48	###	###			###	###	0.0
2017-Aug-16 Wed	142.58	142.85	141.45	142.78	203,283	28,896,678	###	###	10.2
2017-Aug-15 Tue	142.43	143.53	141.77	142.51			69.3	69.3	###
2017-Aug-14 Mon	140.72	###	###	###	137,442	0	###	###	0.0
2017-Aug-11 Fri	###	141.87	###	###	138,170	9,801,088	###	###	0.0
2017-Aug-10 Thu	142.58	###	###	142.74	142,346	0	###	###	10.2
2017-Aug-09 Wed	###	###	###	###			83.1	83.1	0.0
2017-Aug-08 Tue	142.77	143	###	141	168,527	12,049,680	###	###	###
2017-Aug-07 Mon	###	142.76	###	142.5			###	###	10.2
2017-Aug-04 Fri	###	142.45	###	###			###	###	0.0
2017-Aug-03 Thu	140.47	142.28	139.44	###	146,680	20,661,344	79.3	79.3	0.0
2017-Aug-02 Wed	140.51	142.49	###	140.77			###	###	10.1
2017-Aug-01 Tue	143	143	###	###	511,341	36,560,881	###	###	0.0
2017-Jul-31 Mon	144.85	###	142.85	142.85	331,827	23,700,743	18.9	18.9	###
2017-Jul-28 Fri	149.85	149.85	144.8	###			11.6	11.6	0.0
2017-Jul-27 Thu	152.55	###	###	###	142,072	0	###	###	0.0
2017-Jul-26 Wed	153.43	###	###	152.52	84,586	0	24.7	24.7	10.9
2017-Jul-25 Tue	###	153.23	151.52	152.51	87,644	13,354,754	###	###	###
2017-Jul-24 Mon	151.76	151.83	150.47	150.89			27.8	27.8	10.8
2017-Jul-21 Fri	153.85	154.51	###	###	158,275	###	19.2	19.2	0.0
2017-Jul-20 Thu	155.42	155.42	###	152.82			18.5	18.5	10.9
2017-Jul-19 Wed	###	154.2	###	###			19.2	19.2	0.0
2017-Jul-18 Tue	153.5	###	152.445	###	230,586	17,575,841	###	###	0.0
2017-Jul-17 Mon	154.73	###	153.21	153.59			###	###	###
2017-Jul-14 Fri	154.72	156	153.83	154.73			###	###	11.1
2017-Jul-13 Thu	###	###	###	153.5			###	###	11.0
2017-Jul-12 Wed	###	152.7	149.76	###	169,651	25,656,320	###	###	0.0
2017-Jul-11 Tue	152.88	153.76	151.44	152.7			33.0	33.0	10.9
2017-Jul-10 Mon	###	###	###	###			###	###	0.0
2017-Jul-07 Fri	###	###	###	###			###	###	0.0
2017-Jul-06 Thu	###	154.89	152.545	154.59	134,620	20,693,449	78.1	78.1	11.0
2017-Jul-05 Wed	154.22	###	152.45	###			###	###	0.0
2017-Jul-04 Tue	154.8	155.28	###	153.7	163,488	###	22.3	22.3	11.0
2017-Jul-03 Mon	###	###	###	152.46	175,688	0	###	###	10.9
2017-Jun-30 Fri	157.89	158.75	155.45	155.45	235,024	36,922,270	19.7	19.7	###
2017-Jun-29 Thu	159.84	160.52	###	###			###	###	0.0
2017-Jun-28 Wed	159	159.2	156.44	###	170,678	###	###	###	0.0
2017-Jun-27 Tue	158.8	###	157.24	158.42	153,085	12,035,542	###	###	11.3
2017-Jun-26 Mon	###	###	158.43	###			###	###	0.0
2017-Jun-23 Fri	158.5	159.56	###	159.54			###	###	11.4
2017-Jun-22 Thu	###	###	###	157.75	213,125	0	19.4	19.4	11.3
2017-Jun-21 Wed	156.75	###	###	159.44	445,588	0	###	###	11.4
2017-Jun-20 Tue	###	###	###	154.43			###	###	###
2017-Jun-19 Mon	154.45	###	153.7	154.25			###	###	11.0
2017-Jun-16 Fri	154.81	###	###	###			###	###	0.0
2017-Jun-15 Thu	155.27	###	154.5	154.88	345,278	26,672,725	36.4	36.4	11.1
2017-Jun-14 Wed	###	###	###	###	210,440	0	###	###	0.0
2017-Jun-13 Tue	###	###	###	###			###	###	0.0
2017-Jun-09 Fri	150.22	151.45	###	###	242,180	18,339,080	73.3	73.3	0.0
2017-Jun-08 Thu	###	151.85	###	###			26.9	26.9	0.0
2017-Jun-07 Wed	150	151.84	###	150.47	253,588	###	###	###	10.7
2017-Jun-06 Tue	152.25	152.25	###	###			19.1	19.1	0.0
2017-Jun-05 Mon	###	###	151.52	152.7			###	###	10.9
2017-Jun-02 Fri	###	###	149.75	###	227,420	17,028,072	73.3	73.3	0.0
2017-Jun-01 Thu	###	149.72	###	149.72	155,284	###	###	###	10.7
2017-May-31 Wed	###	###	145.82	146.59			###	###	###
2017-May-30 Tue	###	###	145.75	145.75			25.6	25.6	###
2017-May-29 Mon	147.86	###	146.8	146.82			33.4	33.4	10.5
2017-May-26 Fri	###	###	145.76	147.56	166,078	###	76.6	76.6	10.5
2017-May-25 Thu	146	###	145.5	146.7	113,680	8,270,220	76.4	76.4	10.5
2017-May-24 Wed	143.75	###	###	145.51	220,975	0	###	###	###
2017-May-23 Tue	142	###	###	###	148,448	0	###	###	0.0
2017-May-22 Mon	###	###	140.77	###	120,786	8,501,522	27.2	27.2	0.0
2017-May-19 Fri	###	144	###	###			73.3	73.3	0.0
2017-May-18 Thu	141	###	138.78	###			76.4	76.4	0.0
2017-May-17 Wed	###	###	###	142.76	157,644	0	21.9	21.9	10.2
2017-May-16 Tue	145.89	146.45	145.27	146.27	125,985	18,376,172	###	###	10.4
2017-May-15 Mon	145.82	146.5	###	###	177,528	13,003,926	###	###	0.0
2017-May-12 Fri	###	###	###	###	170,147	0	###	###	0.0
2017-May-11 Thu	147.76	###	###	###	281,428	0	###	###	0.0
2017-May-10 Wed	###	###	###	148.5			###	###	10.6
2017-May-09 Tue	###	###	143.27	###			79.3	79.3	0.0
2017-May-08 Mon	###	144.79	###	143.72			31.3	31.3	10.3
2017-May-05 Fri	###	###	142.86	143.45			###	###	###
2017-May-04 Thu	141	141.53	140.185	141.52			###	###	10.1
2017-May-03 Wed	141	142.45	140.73	141.85			78.2	78.2	10.1
2017-May-02 Tue	###	141.45	###	140.7	198,781	14,058,786	###	###	###
2017-May-01 Mon	140.5	140.89	139.51	###			###	###	0.0
2017-Apr-28 Fri	###	140.72	139.59	139.88	234,046	###	###	###	###
2017-Apr-27 Thu	137.4	139.45	136.87	138.78	237,573	32,823,085	81.0	81.0	9.9
2017-Apr-26 Wed	###	139.54	###	138.23			###	###	###
2017-Apr-24 Mon	139.51	###	###	139.41	85,383	0	###	###	10.0
2017-Apr-21 Fri	138.25	139.59	###	###	99,874	###	74.7	74.7	0.0
2017-Apr-20 Thu	###	###	137.23	138.57	203,022	13,930,354	30.0	30.0	9.9
2017-Apr-19 Wed	###	###	136.21	###	189,942	###	###	###	0.0
2017-Apr-18 Tue	###	###	###	137.8	155,552	0	47.5	47.5	9.8
2017-Apr-13 Thu	###	138.49	###	###	232,620	16,107,771	83.6	83.6	0.0
2017-Apr-12 Wed	137.45	###	###	137.24			36.9	36.9	9.8
2017-Apr-11 Tue	###	###	###	###			###	###	0.0
2017-Apr-10 Mon	###	###	###	###			###	###	0.0
2017-Apr-07 Fri	139.5	139.8	###	###			###	###	0.0
2017-Apr-06 Thu	###	138.5	136.71	138.42	162,571	22,370,582	73.2	73.2	9.9
2017-Apr-05 Wed	135.42	136.5	###	136.29			###	###	###
2017-Apr-04 Tue	135.5	###	134.77	135.77			###	###	9.7
2017-Apr-03 Mon	###	136.75	###	###			###	###	0.0
2017-Mar-31 Fri	###	###	135.23	135.23			24.5	24.5	###
2017-Mar-30 Thu	134.5	###	134.5	###			79.1	79.1	0.0
2017-Mar-29 Wed	135.8	###	135.26	###	203,074	###	###	###	0.0
2017-Mar-28 Tue	###	###	###	135.26	164,187	0	###	###	###
2017-Mar-27 Mon	133.2	134.89	###	134.49	197,327	###	82.0	82.0	###
2017-Mar-24 Fri	###	133.525	###	133.25	156,473	10,446,528	###	###	9.5
2017-Mar-23 Thu	###	131.28	###	###	191,375	12,561,855	78.1	78.1	0.0
2017-Mar-22 Wed	131.5	131.5	###	###			31.2	31.2	0.0
2017-Mar-21 Tue	###	###	###	132.42	138,445	0	84.8	84.8	9.5
2017-Mar-20 Mon	###	###	###	###			###	###	0.0
2017-Mar-17 Fri	132.73	###	131.79	###	128,748	8,483,849	27.7	27.7	0.0
2017-Mar-16 Thu	###	###	###	132.42	267,573	0	73.9	73.9	9.5
2017-Mar-15 Wed	###	132.87	130.57	131.5			27.4	27.4	9.4
2017-Mar-14 Tue	###	134.87	132.5	###			73.3	73.3	0.0
2017-Mar-13 Mon	###	133.84	132.22	###	155,684	20,710,642	37.2	37.2	0.0
2017-Mar-10 Fri	###	###	131.45	###	95,476	###	###	###	0.0
2017-Mar-09 Thu	###	###	129.21	131.59			###	###	###
2017-Mar-08 Wed	###	130.84	129.44	130.55			76.0	76.0	9.3
2017-Mar-07 Tue	127.55	130.81	127.55	###	175,828	###	84.8	84.8	0.0
2017-Mar-06 Mon	###	128.5	126	127.55			###	###	###
2017-Mar-03 Fri	131.26	131.26	128.2	130.28	246,421	###	28.0	28.0	9.3
2017-Mar-02 Thu	###	###	130.7	132.45			66.1	66.1	###
2017-Mar-01 Wed	131.75	131.75	129.72	131.24	212,370	###	37.3	37.3	9.4
2017-Feb-28 Tue	###	131.85	###	130.55	190,077	12,530,826	###	###	9.3
2017-Feb-27 Mon	###	###	###	###	193,743	0	84.3	84.3	0.0
2017-Feb-24 Fri	###	###	###	130.2			###	###	###
2017-Feb-23 Thu	131.79	131.79	###	130.81	140,728	9,273,271	###	###	###
2017-Feb-22 Wed	130.58	131.51	129.72	###			75.1	75.1	0.0
2017-Feb-21 Tue	131.44	###	###	###	265,749	0	###	###	0.0
2017-Feb-20 Mon	###	132.49	###	132.25			78.9	78.9	###
2017-Feb-17 Fri	###	###	###	###	247,440	0	###	###	0.0
2017-Feb-16 Thu	###	###	129.43	###	295,389	###	###	###	0.0
2017-Feb-15 Wed	###	###	123.86	129.2	339,954	21,053,351	30.4	30.4	9.2
2017-Feb-14 Tue	134.5	###	###	###			###	###	0.0
2017-Feb-13 Mon	134.5	134.5	132.27	133.75			27.0	27.0	###
2017-Feb-10 Fri	132.5	###	###	###			76.6	76.6	0.0
2017-Feb-09 Thu	131.76	###	131.57	###			72.4	72.4	0.0
2017-Feb-08 Wed	###	###	###	131.57	237,822	0	###	###	9.4
2017-Feb-07 Tue	126.76	129.59	125.87	###	205,080	###	86.3	86.3	0.0
2017-Feb-06 Mon	129	129	126.76	###	125,621	###	###	###	0.0
2017-Feb-03 Fri	###	###	125.86	128.56			###	###	9.2
2017-Feb-02 Thu	125.29	126.81	###	###	185,544	###	80.2	80.2	0.0
2017-Feb-01 Wed	125.77	126.54	###	###	181,055	11,455,349	###	###	0.0
2017-Jan-31 Tue	125	126.25	###	###			75.8	75.8	0.0
2017-Jan-30 Mon	126.2	127	###	125.26			31.9	31.9	8.9
2017-Jan-27 Fri	126.83	127.77	###	###			68.8	68.8	0.0
2017-Jan-25 Wed	129	129	###	###			###	###	0.0
2017-Jan-24 Tue	###	###	###	###	211,656	0	###	###	0.0
2017-Jan-23 Mon	###	###	###	###			###	###	0.0
2017-Jan-20 Fri	127.58	127.74	125.76	126.76	204,282	25,892,743	26.7	26.7	9.1
2017-Jan-19 Thu	###	129.5	124.85	###	232,953	###	31.2	31.2	0.0
2017-Jan-18 Wed	125.8	125.8	123.76	###			34.1	34.1	0.0
2017-Jan-17 Tue	###	126.44	125.41	125.87			###	###	###
2017-Jan-16 Mon	127.48	128.28	126.45	###	94,722	###	###	###	0.0
2017-Jan-13 Fri	###	###	126.47	###			###	###	0.0
2017-Jan-12 Thu	128.55	###	###	126.23			17.2	17.2	###
2017-Jan-11 Wed	128.88	129.48	###	###			19.5	19.5	0.0
2017-Jan-10 Tue	129	###	127.55	128.27			###	###	9.2
2017-Jan-09 Mon	123.89	129.22	123.75	###	255,422	32,307,051	###	###	0.0
2017-Jan-06 Fri	###	124.26	123.24	123.55			###	###	8.8
2017-Jan-05 Thu	123	###	122.27	123.26			###	###	8.8
2017-Jan-04 Wed	123.75	123.75	###	###			29.8	29.8	0.0
2017-Jan-03 Tue	122.83	###	122	123.5			###	###	###
2016-Dec-30 Fri	###	122.55	###	122.55	78,240	4,794,156	68.4	68.4	###
2016-Dec-29 Thu	###	###	121.77	###			###	###	0.0
2016-Dec-28 Wed	###	122.55	120.22	###			###	###	0.0
2016-Dec-23 Fri	###	###	###	###			11.8	11.8	0.0
2016-Dec-22 Thu	121	###	###	121.5	216,358	0	###	###	8.7
2016-Dec-21 Wed	###	###	###	119.89			###	###	###
2016-Dec-20 Tue	###	###	###	###			87.9	87.9	0.0
2016-Dec-19 Mon	###	###	###	115.83			###	###	###
2016-Dec-16 Fri	###	###	115.44	###			###	###	0.0
2016-Dec-15 Thu	115.84	116.89	###	115.83			###	###	###
2016-Dec-14 Wed	###	116.24	###	115.51	224,359	13,039,745	81.0	81.0	###
2016-Dec-13 Tue	###	114.75	###	114.48			###	###	8.2
2016-Dec-12 Mon	###	116.79	###	###			26.7	26.7	0.0
2016-Dec-09 Fri	###	###	###	115.52	134,087	0	###	###	###
2016-Dec-08 Thu	###	###	115.2	116.45			27.6	27.6	8.3
2016-Dec-07 Wed	###	114.55	112.51	114.5			67.1	67.1	8.2
2016-Dec-06 Tue	###	###	###	114.49			###	###	8.2
2016-Dec-05 Mon	###	###	###	115.7			###	###	8.3
2016-Dec-02 Fri	119.2	###	###	###	212,126	0	###	###	0.0
2016-Dec-01 Thu	119.89	119.89	117.78	###			22.6	22.6	0.0
2016-Nov-30 Wed	118.49	###	###	118.7			73.2	73.2	8.5
2016-Nov-29 Tue	118.56	119.87	117.41	118.5	277,987	32,980,377	###	###	8.5
2016-Nov-28 Mon	###	119.41	###	###			###	###	0.0
2016-Nov-25 Fri	119.49	119.74	###	###	106,248	###	26.1	26.1	0.0
2016-Nov-24 Thu	###	###	###	###	125,151	0	31.8	31.8	0.0
2016-Nov-23 Wed	118.86	119.345	###	###	211,859	12,642,156	62.9	62.9	0.0
2016-Nov-22 Tue	118.2	###	###	119.42			###	###	8.5
2016-Nov-21 Mon	118.72	###	115.5	###			###	###	0.0
2016-Nov-18 Fri	119.79	120.23	###	119.27	200,054	12,026,246	###	###	###
2016-Nov-17 Thu	###	###	118.48	119.83	170,483	###	67.8	67.8	###
2016-Nov-16 Wed	122	122.23	119.5	120.58	268,427	32,443,429	###	###	8.6
2016-Nov-15 Tue	###	###	118.22	119.8			23.2	23.2	8.6
2016-Nov-14 Mon	123.44	124.74	###	122.28			32.8	32.8	8.7
2016-Nov-11 Fri	###	126.2	121.83	###			25.3	25.3	0.0
2016-Nov-10 Thu	124.55	126.81	###	125.5	204,627	12,974,374	64.0	64.0	9.0
2016-Nov-09 Wed	###	###	119.81	122.8	179,255	10,738,270	48.5	48.5	###
2016-Nov-08 Tue	127	128	124.59	###	169,188	###	19.3	19.3	0.0
2016-Nov-07 Mon	###	126.47	###	###			###	###	0.0
2016-Nov-04 Fri	124.5	124.83	###	###			###	###	0.0
2016-Nov-03 Thu	124.53	###	###	###			68.2	68.2	0.0
2016-Nov-02 Wed	125.58	###	###	124.7	244,187	0	###	###	8.9
2016-Nov-01 Tue	###	###	###	###			22.7	22.7	0.0
2016-Oct-31 Mon	125.7	###	###	###	201,725	0	###	###	0.0
2016-Oct-28 Fri	125	127.29	125	126			77.6	77.6	9.0
2016-Oct-27 Thu	###	127.47	124.74	###			###	###	0.0
2016-Oct-26 Wed	###	128.2	###	127.2	312,081	###	###	###	9.1
2016-Oct-25 Tue	###	###	126.82	127.85	247,156	###	30.9	30.9	9.1
2016-Oct-24 Mon	###	133.76	###	###	288,651	19,304,978	###	###	0.0
2016-Oct-21 Fri	###	###	134.78	###	143,545	###	15.9	15.9	0.0
2016-Oct-20 Thu	###	138.5	###	137.8	151,520	###	27.1	27.1	9.8
2016-Oct-19 Wed	###	###	135.5	###			77.2	77.2	0.0
2016-Oct-18 Tue	136.5	###	###	###	135,972	0	###	###	0.0
2016-Oct-17 Mon	###	###	136.55	###			33.6	33.6	0.0
2016-Oct-14 Fri	###	139.75	###	###	121,128	###	###	###	0.0
2016-Oct-13 Thu	138.46	139.45	###	###			26.6	26.6	0.0
2016-Oct-12 Wed	137.5	138.4	136.5	138.4	170,226	###	76.6	76.6	9.9
2016-Oct-11 Tue	###	139.445	###	###	172,858	###	29.3	29.3	0.0
2016-Oct-10 Mon	142.25	142.255	###	140.41			24.8	24.8	###
2016-Oct-07 Fri	###	###	141.51	141.7			###	###	###
2016-Oct-06 Thu	143	###	###	###			###	###	0.0
2016-Oct-05 Wed	141.27	142.75	###	###			###	###	0.0
2016-Oct-04 Tue	140	###	###	###			80.7	80.7	0.0
2016-Oct-03 Mon	141.5	###	###	140.49			###	###	###
2016-Sep-30 Fri	###	###	###	###	193,124	0	75.5	75.5	0.0
2016-Sep-29 Thu	142.49	143.56	###	###	186,188	13,364,574	21.7	21.7	0.0
2016-Sep-28 Wed	141	###	###	141.85	121,221	0	76.5	76.5	10.1
2016-Sep-27 Tue	###	140.71	137.57	140.71	159,743	22,226,641	###	###	###
2016-Sep-26 Mon	140	140	###	###	63,445	4,441,150	27.9	27.9	0.0
2016-Sep-23 Fri	###	140	###	###	126,028	###	###	###	0.0
2016-Sep-22 Thu	138.44	###	###	138.41			33.2	33.2	###
2016-Sep-21 Wed	140	###	137.84	###	185,421	###	21.2	21.2	0.0
2016-Sep-20 Tue	###	###	###	###			###	###	0.0
2016-Sep-19 Mon	###	###	###	136.53	15,347	0	###	###	9.8
2016-Sep-16 Fri	134.88	136.73	134.2	136.72	262,881	35,611,174	###	###	9.8
2016-Sep-15 Thu	133.55	###	133.55	133.85	226,929	15,153,183	67.8	67.8	###
2016-Sep-14 Wed	###	136.58	134.7	135.26	236,178	32,035,183	69.6	69.6	###
2016-Sep-13 Tue	134.5	139.27	###	135.87	223,750	###	81.9	81.9	###
2016-Sep-12 Mon	###	###	###	132.29	191,585	0	31.5	31.5	###
2016-Sep-09 Fri	137.4	###	134.78	135.81			23.1	23.1	###
2016-Sep-08 Thu	137.25	###	###	###			76.5	76.5	0.0
2016-Sep-07 Wed	###	###	135.42	###			76.7	76.7	0.0
2016-Sep-06 Tue	139.74	140.2	138.71	###			29.9	29.9	0.0
2016-Sep-05 Mon	###	140.2	138.255	###			###	###	0.0
2016-Sep-02 Fri	141.59	142.5	138.22	138.48	185,950	26,099,942	###	###	###
2016-Sep-01 Thu	140.89	142.25	139.7	###			###	###	0.0
2016-Aug-31 Wed	###	142.79	###	###	227,828	16,265,780	###	###	0.0
2016-Aug-30 Tue	143.22	143.58	141.21	141.85	186,158	###	25.1	25.1	10.1
2016-Aug-29 Mon	###	143.2	###	142.54			###	###	###
2016-Aug-26 Fri	142	###	###	###	198,653	0	77.8	77.8	0.0
2016-Aug-25 Thu	###	###	140.25	141.85			78.4	78.4	10.1
2016-Aug-24 Wed	###	###	139.73	141.83	230,644	16,113,943	###	###	###
2016-Aug-23 Tue	###	###	###	140.87	233,771	0	###	###	10.1
2016-Aug-22 Mon	139.2	140.54	###	139.74	153,481	###	78.7	78.7	###
2016-Aug-19 Fri	###	139.5	138.26	###	199,440	27,698,227	30.6	30.6	0.0
2016-Aug-18 Thu	###	###	###	###			77.0	77.0	0.0
2016-Aug-17 Wed	###	136.77	###	136.59			###	###	###
2016-Aug-16 Tue	###	138.79	136.83	137.72			41.4	41.4	9.8
2016-Aug-15 Mon	###	139.74	137.42	138.43			27.8	27.8	9.9
2016-Aug-12 Fri	136.51	141	###	139.74			###	###	###
2016-Aug-11 Thu	134.51	###	###	###			###	###	0.0
2016-Aug-10 Wed	125.48	134.51	125.46	134.51			95.4	95.4	9.6
2016-Aug-09 Tue	127.2	128.41	119.81	125			###	###	8.9
2016-Aug-08 Mon	###	129.88	###	128.59	114,329	7,424,525	26.8	26.8	9.2
2016-Aug-05 Fri	127.2	129.59	127.2	###	180,576	23,185,055	77.9	77.9	0.0
2016-Aug-04 Thu	###	130.76	127.27	###			14.2	14.2	0.0
2016-Aug-03 Wed	131.4	###	###	###			30.9	30.9	0.0
2016-Aug-02 Tue	###	###	###	130.86			###	###	9.3
2016-Aug-01 Mon	132.73	###	131.44	131.44			24.4	24.4	9.4
2016-Jul-29 Fri	###	132.73	###	132.73	206,683	###	###	###	###
2016-Jul-28 Thu	###	130.83	###	###			68.0	68.0	0.0
2016-Jul-27 Wed	###	###	###	###	217,142	0	###	###	0.0
2016-Jul-26 Tue	128.7	###	###	129.81			78.2	78.2	9.3
2016-Jul-25 Mon	128	###	127.72	###	105,947	6,765,775	###	###	0.0
2016-Jul-22 Fri	129.5	###	###	128.85	121,126	0	###	###	###
2016-Jul-21 Thu	127	130.54	126.59	###	291,050	37,418,843	88.0	88.0	0.0
2016-Jul-20 Wed	125.51	###	124.27	###	209,440	13,013,554	###	###	0.0
2016-Jul-19 Tue	125	125.71	###	124.88	172,756	10,858,578	36.4	36.4	###
2016-Jul-18 Mon	###	###	###	124.74	158,448	0	31.5	31.5	###
2016-Jul-15 Fri	126.47	126.57	###	124.77			###	###	8.9
2016-Jul-14 Thu	###	###	124.54	126			76.8	76.8	9.0
2016-Jul-13 Wed	###	124.83	###	124.29	280,420	###	30.2	30.2	8.9
2016-Jul-12 Tue	###	124.53	###	124.43	187,883	###	75.4	75.4	8.9
2016-Jul-11 Mon	###	123.59	121.89	###			74.3	74.3	0.0
2016-Jul-08 Fri	121.84	###	###	###			26.3	26.3	0.0
2016-Jul-07 Thu	122	###	120.51	121.83	89,153	###	###	###	8.7
2016-Jul-06 Wed	121.7	122.75	###	121.72			###	###	8.7
2016-Jul-05 Tue	123.8	124.58	121.29	121.74			###	###	8.7
2016-Jul-04 Mon	121.21	123.7	###	###			75.6	75.6	0.0
2016-Jul-01 Fri	###	###	###	121.29	121,874	0	67.3	67.3	###
2016-Jun-30 Thu	120.42	###	120.42	121.25			70.7	70.7	###
2016-Jun-29 Wed	119.2	120.75	###	###			###	###	0.0
2016-Jun-28 Tue	###	###	###	118.44	262,189	0	30.7	30.7	8.5
2016-Jun-27 Mon	###	121.53	###	120.25	146,081	###	###	###	###
2016-May-27 Fri	120.2	120.85	###	119.52			25.8	25.8	8.5
2016-May-26 Thu	###	120.88	118.76	119.85	219,051	###	###	###	###
2016-May-25 Wed	###	120.25	###	119.85			33.6	33.6	###
2016-May-24 Tue	118.23	119.53	###	119.28	199,250	11,908,176	###	###	8.5
2016-May-23 Mon	###	###	###	117.86			###	###	8.4
2016-May-20 Fri	117.22	###	###	117.84	262,472	0	###	###	8.4
2016-May-19 Thu	###	###	116.59	117.45	242,144	14,115,784	35.2	35.2	###
2016-May-18 Wed	###	###	###	###	294,128	0	###	###	0.0
2016-May-17 Tue	116.89	###	116.23	###			85.3	85.3	0.0
2016-May-16 Mon	###	###	###	###	349,185	0	###	###	0.0
2016-May-13 Fri	112.21	112.4	110.44	111.84	348,440	38,823,184	37.1	37.1	8.0
2016-May-12 Thu	115.55	###	###	###			###	###	0.0
2016-May-11 Wed	###	117.26	###	###	275,749	###	24.4	24.4	0.0
2016-May-10 Tue	###	###	112.23	###	361,342	###	###	###	0.0
2016-May-09 Mon	111.4	112.89	110.21	112.89			###	###	###
2016-May-06 Fri	###	###	109.2	###			###	###	0.0
2016-May-05 Thu	###	###	###	###	347,753	0	30.5	30.5	0.0
2016-May-04 Wed	###	113.7	###	###	220,840	12,554,754	###	###	0.0
2016-May-03 Tue	109.8	113.85	109.8	113.57	282,077	###	###	###	8.1
2016-May-02 Mon	###	109.85	###	109.8	206,875	###	###	###	7.8
2016-Apr-29 Fri	105.81	###	###	###			###	###	0.0
2016-Apr-28 Thu	106.41	###	103.7	104.5	210,484	###	###	###	7.5
2016-Apr-27 Wed	105.42	105.55	104.21	###	153,043	16,051,149	###	###	0.0
2016-Apr-26 Tue	105.5	###	###	###	208,823	0	###	###	0.0
2016-Apr-22 Fri	###	105.88	103.74	105.5	436,143	45,712,147	77.2	77.2	7.5
2016-Apr-21 Thu	###	###	104.29	104.75			###	###	7.5
2016-Apr-20 Wed	104.7	105.87	103.73	104.78	282,022	###	73.6	73.6	7.5
2016-Apr-19 Tue	106.25	###	###	104.7	205,321	0	23.5	23.5	7.5
2016-Apr-18 Mon	###	###	104.5	###			###	###	0.0
2016-Apr-15 Fri	103.85	###	###	104.76	201,446	0	###	###	7.5
2016-Apr-14 Thu	###	###	###	###			###	###	0.0
2016-Apr-13 Wed	102.45	###	###	###	127,856	0	###	###	0.0
2016-Apr-12 Tue	101.4	102.71	###	102.53	102,020	###	###	###	###
2016-Apr-11 Mon	103.84	103.86	102.5	102.74			25.8	25.8	7.3
2016-Apr-08 Fri	103.85	###	102.81	###	106,079	###	67.6	67.6	0.0
2016-Apr-07 Thu	###	104.2	102.5	103.85	189,920	###	76.8	76.8	7.4
2016-Apr-06 Wed	###	102.2	100.27	102.2			77.9	77.9	###
2016-Apr-05 Tue	###	103.53	100.71	###	187,884	###	###	###	0.0
2016-Apr-04 Mon	102.73	104.28	###	102.81	166,254	8,668,483	69.2	69.2	###
2016-Apr-01 Fri	###	102.78	101.46	102.78	194,543	###	###	###	###
2016-Mar-31 Thu	102.2	102.49	###	###	167,447	8,580,821	66.2	66.2	0.0
2016-Mar-30 Wed	###	###	99.88	###			###	###	0.0
2016-Mar-29 Tue	###	###	###	###	166,588	0	25.5	25.5	0.0
2016-Mar-24 Thu	99.54	102.74	###	101.7	218,353	###	###	###	7.3
2016-Mar-23 Wed	###	###	98.78	99.84	153,184	7,565,757	###	###	###
2016-Mar-22 Tue	98.79	100.28	98.5	99.8			80.3	80.3	7.1
2016-Mar-21 Mon	99.51	99.88	98.47	98.79			27.8	27.8	###
2016-Mar-18 Fri	###	###	###	99.56	182,687	0	###	###	###
2016-Mar-17 Thu	101.49	101.49	###	###			20.7	20.7	0.0
2016-Mar-16 Wed	100.77	###	###	100.83			###	###	7.2
2016-Mar-15 Tue	###	###	99.88	100.28	201,557	10,065,756	###	###	7.2
2016-Mar-14 Mon	104.23	###	100.81	###			###	###	0.0
2016-Mar-11 Fri	104.8	105.56	###	103.7	194,423	10,261,645	21.0	21.0	7.4
2016-Mar-10 Thu	###	###	###	103.29	158,340	0	73.4	73.4	7.4
2016-Mar-09 Wed	###	###	102.2	###	239,827	12,255,159	###	###	0.0
2016-Mar-08 Tue	###	104.44	###	103.77			###	###	7.4
2016-Mar-07 Mon	###	103.84	102.26	###	348,985	###	71.4	71.4	0.0
2016-Mar-04 Fri	###	###	101.2	###	326,047	16,497,978	32.3	32.3	0.0
2016-Mar-03 Thu	103.45	103.53	###	###			25.9	25.9	0.0
2016-Mar-02 Wed	102.41	103.7	###	###	339,826	17,619,978	###	###	0.0
2016-Mar-01 Tue	###	###	101.77	###	340,842	17,343,745	###	###	0.0
2016-Feb-29 Mon	103.27	103.57	###	102.49	223,142	###	28.4	28.4	###
2016-Feb-26 Fri	###	104.42	102.7	103.5			###	###	7.4
2016-Feb-25 Thu	104.48	105.21	###	103.45			###	###	###
2016-Feb-24 Wed	103.5	###	103.25	###	209,729	10,827,259	###	###	0.0
2016-Feb-23 Tue	104.88	104.88	103.25	103.78			25.5	25.5	7.4
2016-Feb-22 Mon	104.8	105.87	###	104.88	260,751	13,802,854	###	###	###
2016-Feb-19 Fri	###	105.77	###	104.53	274,344	14,508,682	32.1	32.1	###
2016-Feb-18 Thu	###	106.5	103.75	105.5			###	###	7.5
2016-Feb-17 Wed	###	###	###	###	384,188	0	###	###	0.0
2016-Feb-16 Tue	###	106.79	103.5	###	315,578	33,181,448	###	###	0.0
2016-Feb-15 Mon	103.2	###	###	105.22	344,224	0	###	###	7.5
2016-Feb-12 Fri	###	107.25	###	103.2			38.7	38.7	###
2016-Feb-11 Thu	95.71	104.53	95.71	###	813,851	###	96.6	96.6	0.0
2016-Feb-10 Wed	90.42	91.5	###	###	248,257	11,357,757	###	###	0.0
2016-Feb-09 Tue	###	91.48	###	90.2			38.1	38.1	6.4
2016-Feb-08 Mon	###	92.75	91.75	###	199,942	18,444,649	###	###	0.0
2016-Feb-05 Fri	###	###	###	92.78			###	###	6.6
2016-Feb-04 Thu	###	###	93.21	94.22			22.1	22.1	6.7
2016-Feb-03 Wed	###	###	###	94.8	222,550	0	###	###	###
2016-Feb-02 Tue	96.8	###	95.76	96.4	339,081	###	38.0	38.0	6.9
2016-Feb-01 Mon	###	###	###	95.46			74.2	74.2	6.8
2016-Jan-29 Fri	95.56	###	###	93.77			20.0	20.0	6.7
2016-Jan-28 Thu	###	96.41	###	###			###	###	0.0
2016-Jan-27 Wed	###	96.5	###	###			76.3	76.3	0.0
2016-Jan-25 Mon	###	96.5	95.4	###			###	###	0.0
2016-Jan-22 Fri	95.73	###	93.81	95.81	157,046	7,366,242	66.9	66.9	###
2016-Jan-21 Thu	93.86	95.4	93.44	###			###	###	0.0
2016-Jan-20 Wed	###	93.49	###	92.71			###	###	6.6
2016-Jan-19 Tue	###	93.24	90.84	###			75.0	75.0	0.0
2016-Jan-18 Mon	###	###	89.51	###			###	###	0.0
2016-Jan-15 Fri	###	###	90.845	###	217,448	###	27.1	27.1	0.0
2016-Jan-14 Thu	###	93.75	90.82	###			###	###	0.0
2016-Jan-13 Wed	###	95.8	91.87	###	266,076	24,967,241	90.3	90.3	0.0
2016-Jan-12 Tue	91.51	###	###	###			81.4	81.4	0.0
2016-Jan-11 Mon	91.52	91.79	90.51	###			###	###	0.0
2016-Jan-08 Fri	###	93.28	91.76	92.2	179,670	###	###	###	6.6
2016-Jan-07 Thu	###	95.85	###	###			###	###	0.0
2016-Jan-06 Wed	###	###	###	94.46			43.3	43.3	6.7
2016-Jan-05 Tue	###	###	###	###	187,025	0	###	###	0.0
2016-Jan-04 Mon	###	###	95.25	96.29	108,083	5,147,452	###	###	6.9
2015-Dec-31 Thu	###	###	###	95.58			###	###	6.8
2015-Dec-30 Wed	94.41	96.22	###	96.21	115,628	###	84.1	84.1	6.9
2015-Dec-29 Tue	###	94.25	###	94.21	171,242	8,069,779	61.9	61.9	###
2015-Dec-24 Thu	###	###	###	93.51	36,925	0	22.1	22.1	###
2015-Dec-23 Wed	###	94.26	93.23	93.5	89,479	###	23.1	23.1	6.7
2015-Dec-22 Tue	###	###	93.7	###	134,087	6,281,975	26.6	26.6	0.0
2015-Dec-21 Mon	94.87	###	93.2	###			23.4	23.4	0.0
2015-Dec-18 Fri	###	94.77	###	94.58	151,327	7,170,629	###	###	6.8
2015-Dec-17 Thu	92.49	94.45	92.4	###	221,523	20,695,786	84.3	84.3	0.0
2015-Dec-16 Wed	###	###	89.51	91.55			24.5	24.5	###
2015-Dec-15 Tue	91.55	92.56	91.41	91.57			73.9	73.9	###
2015-Dec-14 Mon	###	###	###	###	121,783	0	###	###	0.0
2015-Dec-11 Fri	91.71	###	91.5	91.84			71.1	71.1	6.6
2015-Dec-10 Thu	###	92.47	91.29	###			42.0	42.0	0.0
2015-Dec-09 Wed	92.75	93.42	###	###	286,151	###	###	###	0.0
2015-Dec-08 Tue	###	###	###	###			83.1	83.1	0.0
2015-Dec-07 Mon	###	95.49	###	###	206,454	9,857,146	###	###	0.0
2015-Dec-04 Fri	###	###	###	###			###	###	0.0
2015-Dec-03 Thu	94.51	###	94.29	###			30.5	30.5	0.0
2015-Dec-02 Wed	###	96.085	94.85	95.83	116,749	###	38.5	38.5	6.8
2015-Dec-01 Tue	###	96.26	94.45	###			78.1	78.1	0.0
2015-Nov-30 Mon	###	95.27	###	###	266,474	12,693,488	###	###	0.0
2015-Nov-27 Fri	###	###	93.7	93.79			###	###	###
2015-Nov-26 Thu	93.2	95.25	93.2	###	184,779	###	###	###	0.0
2015-Nov-25 Wed	###	###	93.51	93.51	172,787	8,078,656	###	###	###
2015-Nov-24 Tue	###	95.54	93.89	94.43			###	###	6.7
2015-Nov-23 Mon	93.59	###	93.59	94.59			80.5	80.5	###
2015-Nov-20 Fri	###	###	92.41	93.57			77.0	77.0	###
2015-Nov-19 Thu	91.79	92.82	90.84	92.82			###	###	###
2015-Nov-18 Wed	89.49	91.21	89.23	91.21			###	###	###
2015-Nov-17 Tue	###	###	87.25	###			###	###	0.0
2015-Nov-16 Mon	86.48	###	###	###			###	###	0.0
2015-Nov-13 Fri	###	###	###	###	192,772	0	###	###	0.0
2015-Nov-12 Thu	88.2	###	###	###	162,741	0	82.2	82.2	0.0
2015-Nov-11 Wed	###	88.26	86.85	88.26	222,870	19,513,382	###	###	6.3
2015-Nov-10 Tue	87.7	###	86.59	###			###	###	0.0
2015-Nov-09 Mon	###	###	87.85	###			###	###	0.0
2015-Nov-06 Fri	89	89.56	###	###			30.8	30.8	0.0
2015-Nov-05 Thu	###	###	87.58	###	183,172	###	78.8	78.8	0.0
2015-Nov-04 Wed	89	###	87.89	###	219,123	###	26.4	26.4	0.0
2015-Nov-03 Tue	88.2	89.23	###	88.76			###	###	###
2015-Nov-02 Mon	###	89.77	88	###			34.1	34.1	0.0
2015-Oct-30 Fri	###	89.7	###	###	197,883	8,875,052	77.0	77.0	0.0
2015-Oct-29 Thu	###	88.44	###	###			###	###	0.0
2015-Oct-28 Wed	###	87.42	###	###	257,947	###	###	###	0.0
2015-Oct-27 Tue	84.5	###	###	85.54	214,071	0	83.4	83.4	###
2015-Oct-26 Mon	84.77	###	83.82	###			###	###	0.0
2015-Oct-23 Fri	85	85.2	###	84.2	188,427	###	24.5	24.5	6.0
2015-Oct-22 Thu	###	###	83.28	83.89			29.9	29.9	6.0
2015-Oct-21 Wed	###	###	###	###			64.7	64.7	0.0
2015-Oct-20 Tue	###	###	83.7	84.82			80.0	80.0	6.1
2015-Oct-19 Mon	###	###	83.76	84.45	95,946	###	79.2	79.2	6.0
2015-Oct-16 Fri	###	85.47	83.89	###			27.3	27.3	0.0
2015-Oct-15 Thu	85.52	###	83.85	###			17.7	17.7	0.0
2015-Oct-14 Wed	###	###	###	85.43			84.5	84.5	6.1
2015-Oct-13 Tue	###	84.72	83.57	84.21	213,545	17,968,744	###	###	###
2015-Oct-12 Mon	###	###	###	84.44			###	###	###
2015-Oct-09 Fri	###	86.26	84.74	###	185,640	15,872,220	###	###	0.0
2015-Oct-08 Thu	85.5	###	###	84.8	244,728	0	###	###	6.1
2015-Oct-07 Wed	###	###	###	###			73.8	73.8	0.0
2015-Oct-06 Tue	83.55	###	###	83.5	187,284	0	###	###	6.0
2015-Oct-05 Mon	82.86	84.24	82.54	###	104,423	###	###	###	0.0
2015-Oct-02 Fri	82.28	83.58	81.88	###			###	###	0.0
2015-Oct-01 Thu	83.71	84.49	83.25	84.21	113,059	9,482,258	68.9	68.9	###
2015-Sep-30 Wed	###	###	###	83.47			###	###	6.0
2015-Sep-29 Tue	84.57	84.73	81.76	81.76	285,384	###	13.0	13.0	5.8
2015-Sep-28 Mon	###	###	###	###	165,020	0	###	###	0.0
2015-Sep-25 Fri	85.89	###	###	85.5			###	###	6.1
2015-Sep-24 Thu	81.73	###	81.73	85.28	243,648	9,956,675	90.8	90.8	###
2015-Sep-23 Wed	###	###	###	81.8	202,649	0	31.1	31.1	5.8
2015-Sep-22 Tue	###	83.54	###	###			82.5	82.5	0.0
2015-Sep-21 Mon	81.58	81.58	###	81	150,827	###	###	###	5.8
2015-Sep-18 Fri	81.5	###	80.7	81.79			67.3	67.3	5.8
2015-Sep-17 Thu	82	###	###	81.5			29.3	29.3	###
2015-Sep-16 Wed	83	83	###	###	284,220	###	###	###	0.0
2015-Sep-15 Tue	82.5	82.83	###	81.59	135,727	###	###	###	5.8
2015-Sep-14 Mon	83	###	81.79	82.27			###	###	###
2015-Sep-11 Fri	83.24	83.24	82.24	###	114,450	###	21.7	21.7	0.0
2015-Sep-10 Thu	82	83.7	82	###			###	###	0.0
2015-Sep-09 Wed	83.7	###	###	84.2			66.4	66.4	6.0
2015-Sep-08 Tue	###	###	###	83.24	268,053	0	###	###	5.9
2015-Sep-07 Mon	###	83.8	82.8	83.77			###	###	###
2015-Sep-04 Fri	###	###	###	83.51			###	###	###
2015-Sep-03 Thu	###	###	83.2	83.88	481,242	###	23.8	23.8	###
2015-Sep-02 Wed	83.5	85.48	###	###			83.3	83.3	0.0
2015-Sep-01 Tue	###	###	###	84.48			26.7	26.7	6.0
2015-Aug-31 Mon	84.83	85.82	###	85.43			77.9	77.9	6.1
2015-Aug-28 Fri	85.58	86.54	84	###	330,772	28,204,928	###	###	0.0
2015-Aug-27 Thu	85.87	86.81	###	86.22			###	###	6.2
2015-Aug-26 Wed	83.5	###	83.45	###			77.5	77.5	0.0
2015-Aug-25 Tue	82	86.055	81	85.49			###	###	###
2015-Aug-24 Mon	83	85.22	###	84.89	400,044	17,045,874	92.8	92.8	###
2015-Aug-21 Fri	85	###	83.72	84.71	263,980	###	33.0	33.0	###
2015-Aug-20 Thu	###	86.78	###	85.47	182,121	###	###	###	###
2015-Aug-19 Wed	###	###	###	###			###	###	0.0
2015-Aug-18 Tue	###	###	###	85.27			###	###	###
2015-Aug-17 Mon	85	86.42	###	###	171,080	###	77.4	77.4	0.0
2015-Aug-14 Fri	85.45	86.24	###	85	322,986	13,927,156	###	###	###
2015-Aug-13 Thu	85.56	###	85	85			27.5	27.5	###
2015-Aug-12 Wed	###	85.81	###	85			86.9	86.9	###
2015-Aug-11 Tue	###	83.56	76.73	83.56	1,054,283	###	93.1	93.1	6.0
2015-Aug-10 Mon	###	90.25	88.77	###	144,624	###	###	###	0.0
2015-Aug-07 Fri	90.46	91.41	###	###	134,059	###	34.6	34.6	0.0
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	91.49	91.84	90.51	###			###	###	0.0
2015-Aug-04 Tue	90.57	92.52	###	###	203,743	9,425,151	###	###	0.0
2015-Aug-03 Mon	91.4	91.7	90.88	###			###	###	0.0
2015-Jul-31 Fri	91.43	###	90.28	91.27			###	###	###
2015-Jul-30 Thu	###	91.86	90.4	90.82	125,922	11,475,271	###	###	6.5
2015-Jul-29 Wed	91.25	92.2	90.49	90.79	218,477	19,956,781	29.5	29.5	6.5
2015-Jul-28 Tue	90.5	###	###	90.24	537,276	0	31.8	31.8	6.4
2015-Jul-27 Mon	###	###	###	###	237,054	0	###	###	0.0
2015-Jul-24 Fri	89.41	90.29	88.86	###	138,352	12,392,880	###	###	0.0
2015-Jul-23 Thu	89.55	###	89.25	89.83			74.9	74.9	###
2015-Jul-22 Wed	89.8	89.82	###	89.2			###	###	###
2015-Jul-21 Tue	89.22	89.83	###	88.75	185,157	8,316,326	25.5	25.5	###
2015-Jul-20 Mon	87.41	###	###	88.51	179,982	0	###	###	6.3
2015-Jul-17 Fri	###	###	###	86.76	87,952	0	###	###	6.2
2015-Jul-16 Thu	87.49	87.58	85.89	###	113,429	###	###	###	0.0
2015-Jul-15 Wed	###	86.23	85.22	86			###	###	6.1
2015-Jul-14 Tue	85.83	86.74	###	86.5			###	###	6.2
2015-Jul-13 Mon	###	###	###	84.57			89.4	89.4	###
2015-Jul-10 Fri	###	###	###	79.52			23.3	23.3	###
2015-Jul-09 Thu	79	###	77.72	79.51			###	###	###
2015-Jul-08 Wed	###	80.21	79	79	151,689	###	32.8	32.8	5.6
2015-Jul-07 Tue	81.47	81.47	###	###	168,141	6,849,223	17.5	17.5	0.0
2015-Jul-06 Mon	79.8	###	###	79.54			34.5	34.5	###
2015-Jul-03 Fri	82.53	82.57	###	###	110,826	4,575,451	20.4	20.4	0.0
2015-Jul-02 Thu	82.5	82.82	###	82.54	213,654	###	60.2	60.2	5.9
2015-Jul-01 Wed	###	81.8	80.21	81.71			###	###	###
2015-Jun-30 Tue	79	80.21	78.83	###	222,941	###	72.7	72.7	0.0
2015-Jun-29 Mon	###	###	###	###	214,184	0	###	###	0.0
2015-Jun-26 Fri	###	###	80.25	###	234,724	###	30.9	30.9	0.0
2015-Jun-25 Thu	###	82.59	80.59	###	218,644	###	###	###	0.0
2015-Jun-24 Wed	83	83	###	###			23.2	23.2	0.0
2015-Jun-23 Tue	82	82.5	81.46	82.26			###	###	5.9
2015-Jun-22 Mon	###	82.23	80.74	81	132,881	###	24.8	24.8	5.8
2015-Jun-19 Fri	80.5	82.49	80.22	###	187,029	15,215,744	71.8	71.8	0.0
2015-Jun-18 Thu	###	80.47	###	80.21			###	###	###
2015-Jun-17 Wed	###	###	79.86	80.28	173,745	###	###	###	5.7
2015-Jun-16 Tue	###	82.21	80.52	80.73	284,381	###	21.1	21.1	###
2015-Jun-15 Mon	###	81.27	80.45	###	213,042	17,226,576	36.4	36.4	0.0
2015-Jun-12 Fri	81	82.77	81	81.74			79.1	79.1	5.8
2015-Jun-11 Thu	###	82.83	81.5	81.81			###	###	###
2015-Jun-10 Wed	82.42	83.57	82.23	###	151,751	12,580,157	###	###	0.0
2015-Jun-09 Tue	###	###	82.45	82.7			21.5	21.5	5.9
2015-Jun-05 Fri	###	###	###	###			###	###	0.0
2015-Jun-04 Thu	84.41	84.41	###	82.2			###	###	###
2015-Jun-03 Wed	85	###	83.87	###			###	###	0.0
2015-Jun-02 Tue	###	87.8	85.41	85.41			###	###	###
2015-Jun-01 Mon	###	###	85.72	###	232,823	###	###	###	0.0
2015-May-29 Fri	###	89.325	87.75	88.55	184,444	###	73.5	73.5	6.3
2015-May-28 Thu	88.2	###	86.825	87.5			26.0	26.0	6.3
2015-May-27 Wed	86.82	###	86.75	87.5			###	###	6.3
2015-May-26 Tue	86.87	###	###	###			86.5	86.5	0.0
2015-May-25 Mon	86	88.45	86	87.46			###	###	6.2
2015-May-22 Fri	88.55	88.55	86.53	###			24.1	24.1	0.0
2015-May-21 Thu	###	89.81	86.2	88.45			81.1	81.1	6.3
2015-May-20 Wed	79.41	###	###	###			95.6	95.6	0.0
2015-May-19 Tue	78.78	79.86	78.78	###			###	###	0.0
2015-May-18 Mon	79.2	###	78.73	###			###	###	0.0
2015-May-15 Fri	80	80	78.76	###			###	###	0.0
2015-May-14 Thu	78.57	###	###	###	194,575	0	###	###	0.0
2015-May-13 Wed	79.49	80.26	###	79.23			###	###	###
2015-May-12 Tue	###	80.57	###	###	201,770	###	###	###	0.0
2015-May-11 Mon	81	###	###	80	123,676	0	###	###	5.7
2015-May-08 Fri	###	###	###	80.43	234,072	0	77.5	77.5	5.7
2015-May-07 Thu	80.5	###	80	80.5			73.7	73.7	5.8
2015-May-06 Wed	82.5	###	###	82.5	204,558	0	###	###	5.9
2015-May-05 Tue	83.76	###	82.5	###	195,222	###	30.0	30.0	0.0
2015-May-04 Mon	###	###	82.58	83.51			###	###	###
2015-May-01 Fri	###	###	###	###			###	###	0.0
2015-Apr-30 Thu	###	83.8	79.8	###			85.2	85.2	0.0
2015-Apr-29 Wed	85	85.48	83.23	###	234,279	###	20.4	20.4	0.0
2015-Apr-28 Tue	87.72	87.74	###	85			12.1	12.1	###
2015-Apr-27 Mon	###	###	87.23	###			###	###	0.0
2015-Apr-24 Fri	89	89.46	87.88	###			17.4	17.4	0.0
2015-Apr-23 Thu	###	###	###	88.75	188,055	0	###	###	###
2015-Apr-22 Wed	88.86	89.87	###	88	141,282	###	###	###	6.3
2015-Apr-21 Tue	87.88	###	87.88	88.79			82.0	82.0	6.3
2015-Apr-20 Mon	###	###	###	###	166,421	0	26.6	26.6	0.0
2015-Apr-17 Fri	###	90.2	88.59	88.75	135,771	12,137,248	###	###	###
2015-Apr-16 Thu	90.41	90.59	89.89	90.49	250,227	22,580,484	###	###	###
2015-Apr-15 Wed	90.43	90.43	###	89.89	216,420	###	30.8	30.8	###
2015-Apr-14 Tue	###	90.46	###	90.25	114,629	###	###	###	###
2015-Apr-13 Mon	###	90.53	89.78	###			75.8	75.8	0.0
2015-Apr-10 Fri	###	###	###	###	201,325	0	###	###	0.0
2015-Apr-09 Thu	###	###	###	###	250,154	0	###	###	0.0
2015-Apr-08 Wed	###	###	90.4	90.76	179,042	###	23.2	23.2	6.5
2015-Apr-07 Tue	91.41	###	90.7	91.2	203,559	###	###	###	6.5
2015-Apr-02 Thu	92.44	92.5	###	91.26			18.9	18.9	6.5
2015-Apr-01 Wed	90.49	92.41	###	91.8	359,075	###	###	###	6.6
2015-Mar-31 Tue	###	###	###	90.53	280,328	0	69.0	69.0	###
2015-Mar-30 Mon	###	90.55	###	###			###	###	0.0
2015-Mar-27 Fri	###	91.27	###	90.85			###	###	###
2015-Mar-26 Thu	91.84	###	###	###	204,586	0	###	###	0.0
2015-Mar-25 Wed	92.89	###	92.25	###	264,147	12,183,780	74.7	74.7	0.0
2015-Mar-24 Tue	91.4	###	91.23	91.76			###	###	6.6
2015-Mar-23 Mon	92.5	###	###	91.41	202,842	0	###	###	###
2015-Mar-20 Fri	91.47	###	###	###			###	###	0.0
2015-Mar-19 Thu	92.2	92.83	91.22	91.5	317,087	###	22.7	22.7	6.5
2015-Mar-18 Wed	###	###	88.88	###	224,644	9,983,179	84.4	84.4	0.0
2015-Mar-17 Tue	###	90.25	###	89.54	218,186	9,845,643	28.5	28.5	6.4
2015-Mar-16 Mon	89.5	###	###	###	148,653	0	34.7	34.7	0.0
2015-Mar-13 Fri	90.25	###	###	89.7			25.2	25.2	6.4
2015-Mar-12 Thu	###	91.21	89.2	###			###	###	0.0
2015-Mar-11 Wed	89.22	###	88.73	###			29.7	29.7	0.0
2015-Mar-10 Tue	88.89	89.26	###	###			###	###	0.0
2015-Mar-09 Mon	###	###	###	###	196,523	0	###	###	0.0
2015-Mar-06 Fri	88.87	###	###	###	305,043	0	73.6	73.6	0.0
2015-Mar-05 Thu	###	###	88.5	88.87	224,874	9,950,674	###	###	6.3
2015-Mar-04 Wed	88.79	###	87.8	###	283,746	12,456,449	78.3	78.3	0.0
2015-Mar-03 Tue	89.2	89.48	87.51	###			36.3	36.3	0.0
2015-Mar-02 Mon	90.53	###	###	###	259,055	0	27.6	27.6	0.0
2015-Feb-27 Fri	91.4	###	90.4	90.42			19.9	19.9	6.5
2015-Feb-26 Thu	###	###	90.88	91.23	240,941	10,948,359	###	###	###
2015-Feb-25 Wed	###	###	###	92.7	293,325	0	78.3	78.3	###
2015-Feb-24 Tue	###	92.49	###	###			###	###	0.0
2015-Feb-23 Mon	91.21	###	###	91.82	168,459	0	###	###	6.6
2015-Feb-20 Fri	###	93.22	90.88	###			27.6	27.6	0.0
2015-Feb-19 Thu	###	###	91.2	###	313,344	14,288,486	30.9	30.9	0.0
2015-Feb-18 Wed	###	###	89.825	###			80.1	80.1	0.0
2015-Feb-17 Tue	###	89.47	###	89.4			84.1	84.1	6.4
2015-Feb-16 Mon	88.4	###	###	88.49			###	###	###
2015-Feb-13 Fri	###	###	88.43	88.84	278,973	###	23.0	23.0	6.3
2015-Feb-12 Thu	###	###	85.56	88.54			###	###	6.3
2015-Feb-11 Wed	86.25	86.59	###	###	432,470	18,723,788	34.5	34.5	0.0
2015-Feb-10 Tue	86.5	89.52	85.28	86.76			###	###	6.2
2015-Feb-09 Mon	85.8	###	###	###			###	###	0.0
2015-Feb-06 Fri	87	87.5	85.49	###			24.2	24.2	0.0
2015-Feb-05 Thu	###	85.85	###	85.82	245,244	###	82.3	82.3	###
2015-Feb-04 Wed	###	###	83.89	###	334,376	###	79.7	79.7	0.0
2015-Feb-03 Tue	84	84	###	###			20.7	20.7	0.0
2015-Feb-02 Mon	###	84	###	83.26	124,389	###	70.4	70.4	5.9
2015-Jan-30 Fri	82.8	83.86	82.78	83	169,886	###	73.0	73.0	5.9
2015-Jan-29 Thu	###	###	###	###	117,571	0	69.6	69.6	0.0
2015-Jan-28 Wed	82.43	###	###	82.21			###	###	5.9
2015-Jan-27 Tue	81.42	###	81.42	###			###	###	0.0
2015-Jan-23 Fri	81.2	81.48	80.84	81.41	189,354	15,367,970	69.2	69.2	###
2015-Jan-22 Thu	81.75	82.72	79.8	###			16.5	16.5	0.0
2015-Jan-21 Wed	79.57	81.76	79.57	81.76			###	###	5.8
2015-Jan-20 Tue	78.78	###	###	###			75.0	75.0	0.0
2015-Jan-19 Mon	###	79.72	###	###	133,156	###	84.2	84.2	0.0
2015-Jan-16 Fri	###	80.24	###	###			17.6	17.6	0.0
2015-Jan-15 Thu	79.28	###	79.23	###	184,683	###	###	###	0.0
2015-Jan-14 Wed	###	###	78.58	79.24			32.6	32.6	###
2015-Jan-13 Tue	###	80.48	###	79.79			26.9	26.9	###
2015-Jan-12 Mon	###	###	###	###	181,620	0	###	###	0.0
2015-Jan-09 Fri	###	###	78.83	###	172,481	###	###	###	0.0
2015-Jan-08 Thu	###	###	78.45	###			84.2	84.2	0.0
2015-Jan-07 Wed	78.59	78.8	###	78.5	176,548	###	###	###	5.6
2015-Jan-06 Tue	77.87	###	###	###			83.1	83.1	0.0
2015-Jan-05 Mon	78.54	79.2	###	###			65.0	65.0	0.0
2015-Jan-02 Fri	###	78.53	###	###			78.3	78.3	0.0
2014-Dec-31 Wed	77.71	78.26	###	77.7			###	###	5.6
2014-Dec-30 Tue	79.24	79.46	77.25	77.5			13.3	13.3	5.5
2014-Dec-29 Mon	###	###	###	###			###	###	0.0
2014-Dec-24 Wed	76.73	76.78	###	76.7			###	###	5.5
2014-Dec-23 Tue	###	77.55	###	###			###	###	0.0
2014-Dec-22 Mon	###	###	###	###			79.9	79.9	0.0
2014-Dec-19 Fri	###	###	73.45	###			###	###	0.0
2014-Dec-18 Thu	###	###	###	73.5	307,282	0	###	###	5.3
2014-Dec-17 Wed	71.47	###	71.47	72	198,347	###	###	###	5.1
2014-Dec-16 Tue	72.27	72.59	###	72.2	192,853	###	31.9	31.9	5.2
2014-Dec-15 Mon	71.7	###	###	72.88	151,888	0	85.7	85.7	5.2
2014-Dec-12 Fri	72.89	###	72.26	73	188,721	6,818,489	71.8	71.8	5.2
2014-Dec-11 Thu	###	###	###	72.77	243,679	0	89.1	89.1	5.2
2014-Dec-10 Wed	###	73.5	72.59	72.81			27.2	27.2	###
2014-Dec-09 Tue	###	###	###	73.77			83.5	83.5	###
2014-Dec-08 Mon	71	###	71	###	278,159	9,874,644	###	###	0.0
2014-Dec-05 Fri	72.5	###	###	###	153,859	0	29.8	29.8	0.0
2014-Dec-04 Thu	###	###	72.29	72.85	249,626	###	76.9	76.9	###
2014-Dec-03 Wed	###	###	###	###			###	###	0.0
2014-Dec-02 Tue	69.5	###	69.42	###			86.5	86.5	0.0
2014-Dec-01 Mon	70	70.28	###	69.2	203,453	###	42.9	42.9	4.9
2014-Nov-28 Fri	###	###	###	69.55	134,343	0	18.8	18.8	5.0
2014-Nov-27 Thu	70.81	###	70.25	###	170,247	5,979,925	28.9	28.9	0.0
2014-Nov-26 Wed	69.88	###	69.57	70.51	181,951	###	75.2	75.2	###
2014-Nov-25 Tue	69.71	70	###	69.51	380,277	###	33.3	33.3	###
2014-Nov-24 Mon	69.89	###	###	###	163,075	0	74.5	74.5	0.0
2014-Nov-21 Fri	70	70	###	69.44			27.1	27.1	###
2014-Nov-20 Thu	70.81	###	###	###	200,278	0	###	###	0.0
2014-Nov-19 Wed	70.83	###	70.83	###	200,053	7,084,876	###	###	0.0
2014-Nov-18 Tue	###	###	###	70.59	212,944	0	24.1	24.1	5.0
2014-Nov-17 Mon	72.4	72.4	71.26	71.45	100,127	7,192,122	24.3	24.3	###
2014-Nov-14 Fri	###	72.7	72	###			###	###	0.0
2014-Nov-13 Thu	###	72.53	###	72.46	404,340	###	###	###	5.2
2014-Nov-12 Wed	72.26	72.26	###	###	250,077	9,035,282	37.5	37.5	0.0
2014-Nov-11 Tue	72.2	72.27	71.89	###			33.8	33.8	0.0
2014-Nov-10 Mon	###	###	###	71.89			24.2	24.2	###
2014-Nov-07 Fri	72.51	72.55	###	72.27			29.0	29.0	5.2
2014-Nov-06 Thu	###	###	###	72.27			###	###	5.2
2014-Nov-05 Wed	###	###	72.72	72.84			###	###	5.2
2014-Nov-04 Tue	73.82	74.2	73.48	73.82	193,623	14,297,122	###	###	5.3
2014-Nov-03 Mon	###	###	###	74.23			###	###	5.3
2014-Oct-31 Fri	###	###	###	73.46	247,676	0	75.1	75.1	5.2
2014-Oct-30 Thu	###	###	###	72.82			###	###	###
2014-Oct-29 Wed	###	73.27	###	72.25	234,881	###	###	###	###
2014-Oct-28 Tue	72.5	73	72.29	72.72			###	###	5.2
2014-Oct-27 Mon	72.43	###	72.4	72.5	133,954	###	72.5	72.5	5.2
2014-Oct-24 Fri	###	72.88	71.82	72.23	268,458	###	28.9	28.9	###
2014-Oct-23 Thu	71.85	72.4	###	71.83			32.4	32.4	###
2014-Oct-22 Wed	72.25	72.49	71.45	71.87			###	###	###
2014-Oct-21 Tue	###	###	70.79	71.78	244,273	8,646,042	84.2	84.2	5.1
2014-Oct-20 Mon	71.46	###	###	70.86			###	###	###
2014-Oct-17 Fri	71.5	71.85	70.28	70.83	182,884	12,996,651	22.6	22.6	###
2014-Oct-16 Thu	###	###	###	71.4			29.3	29.3	###
2014-Oct-15 Wed	###	###	69.44	71.29	409,346	###	###	###	5.1
2014-Oct-14 Tue	###	69.25	67.56	###			80.0	80.0	0.0
2014-Oct-13 Mon	67.77	68.27	67.59	###			78.9	78.9	0.0
2014-Oct-10 Fri	###	###	###	###	435,580	0	82.6	82.6	0.0
2014-Oct-09 Thu	69.2	70.2	69.2	69.5			70.7	70.7	5.0
2014-Oct-08 Wed	###	68.55	###	68.51			83.7	83.7	###
2014-Oct-07 Tue	###	###	67.71	68.55	212,684	###	###	###	###
2014-Oct-06 Mon	68.49	###	68.4	68.52			###	###	4.9
2014-Oct-03 Fri	68.8	68.86	68.125	68.57			26.0	26.0	4.9
2014-Oct-02 Thu	###	69.45	68.59	###			###	###	0.0
2014-Oct-01 Wed	###	69.5	68.71	69.24	266,585	18,422,356	69.2	69.2	4.9
2014-Sep-30 Tue	###	69.51	###	69.51	335,622	11,664,542	84.4	84.4	###
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	###	###	68.41			87.6	87.6	###
2014-Sep-25 Thu	###	67.4	66.51	67.29			###	###	###
2014-Sep-24 Wed	###	68.22	###	###	274,727	###	34.2	34.2	0.0
2014-Sep-23 Tue	###	###	65.86	###	296,840	9,774,941	###	###	0.0
2014-Sep-22 Mon	66.2	66.73	###	###			###	###	0.0
2014-Sep-19 Fri	66.26	66.74	###	###			###	###	0.0
2014-Sep-18 Thu	###	67.86	67.225	67.59	407,029	27,491,756	79.1	79.1	4.8
2014-Sep-17 Wed	67.7	68.48	66.855	###	279,748	18,929,847	###	###	0.0
2014-Sep-16 Tue	###	67.7	###	67.43			###	###	###
2014-Sep-15 Mon	66.75	67.56	65.79	67.23			###	###	4.8
2014-Sep-12 Fri	###	###	66.48	###	401,253	13,337,649	31.2	31.2	0.0
2014-Sep-11 Thu	###	###	###	###	255,228	0	###	###	0.0
2014-Sep-10 Wed	68.28	###	67.78	68.2	222,583	###	34.7	34.7	###
2014-Sep-09 Tue	68.81	###	68.78	###			###	###	0.0
2014-Sep-08 Mon	68.8	###	68.49	###	219,674	###	###	###	0.0
2014-Sep-05 Fri	70.71	###	69.54	###			###	###	0.0
2014-Sep-04 Thu	###	72.4	70.59	71			18.3	18.3	###
2014-Sep-03 Wed	###	###	72.57	72.78	230,088	8,348,743	71.9	71.9	5.2
2014-Sep-02 Tue	71.4	72.925	71	###			85.5	85.5	0.0
2014-Sep-01 Mon	71.81	72.725	71.8	72.57			###	###	###
2014-Aug-29 Fri	###	72.55	71.77	72.55			71.4	71.4	5.2
2014-Aug-28 Thu	###	###	###	###	274,884	0	73.3	73.3	0.0
2014-Aug-27 Wed	71.4	###	71.29	###	278,454	###	76.0	76.0	0.0
2014-Aug-26 Tue	###	###	70.27	70.55	238,252	8,370,984	###	###	###
2014-Aug-25 Mon	70	70.81	69.7	70.77	213,251	14,981,949	80.8	80.8	5.1
2014-Aug-22 Fri	70.45	70.45	69.55	###			25.9	25.9	0.0
2014-Aug-21 Thu	70.72	70.76	69.83	69.85	226,541	###	23.2	23.2	###
2014-Aug-20 Wed	###	###	69.44	###			32.5	32.5	0.0
2014-Aug-19 Tue	68.89	###	68.27	69.42			###	###	5.0
2014-Aug-18 Mon	###	###	67.87	68.59			###	###	###
2014-Aug-15 Fri	68.4	###	67.79	###	180,675	6,123,979	###	###	0.0
2014-Aug-14 Thu	###	68.54	###	68.4			###	###	4.9
2014-Aug-13 Wed	###	###	###	68.25			###	###	4.9
2014-Aug-12 Tue	###	###	67.86	###	383,589	13,015,174	65.6	65.6	0.0
2014-Aug-11 Mon	###	###	67.73	67.85			32.9	32.9	###
2014-Aug-08 Fri	###	###	###	67.88	317,878	0	###	###	4.8
2014-Aug-07 Thu	###	###	67.7	###			10.9	10.9	0.0
2014-Aug-06 Wed	###	###	###	70.82	968,847	0	###	###	5.1
2014-Aug-05 Tue	64.5	69.49	64.29	###			97.2	97.2	0.0
2014-Aug-04 Mon	###	###	62.41	62.54			19.5	19.5	4.5
2014-Aug-01 Fri	63.24	###	###	###			78.9	78.9	0.0
2014-Jul-31 Thu	63.43	63.89	63.43	###	162,227	10,327,370	###	###	0.0
2014-Jul-30 Wed	62.73	###	###	###			75.9	75.9	0.0
2014-Jul-29 Tue	###	###	62.4	62.84	231,770	7,231,224	###	###	4.5
2014-Jul-28 Mon	63.42	64.49	###	###	111,545	###	###	###	0.0
2014-Jul-25 Fri	###	63.82	63.23	63.82			74.7	74.7	4.6
2014-Jul-24 Thu	###	###	63.54	63.54			###	###	4.5
2014-Jul-23 Wed	64.5	###	63.83	###			###	###	0.0
2014-Jul-22 Tue	63.79	###	63.79	###			###	###	0.0
2014-Jul-21 Mon	###	###	###	63.79	154,144	0	79.7	79.7	###
2014-Jul-18 Fri	###	62.72	61.82	62.7	164,027	###	79.4	79.4	4.5
2014-Jul-17 Thu	###	###	###	###			###	###	0.0
2014-Jul-16 Wed	62.5	###	###	62.27	301,173	0	###	###	4.4
2014-Jul-15 Tue	###	###	###	###	62,688	0	32.9	32.9	0.0
2014-Jul-14 Mon	62.42	62.83	62.28	62.81			###	###	###
2014-Jul-11 Fri	###	62.79	61.47	62.42	88,984	5,528,575	###	###	4.5
2014-Jul-10 Thu	###	62.41	61.85	###	117,347	###	68.5	68.5	0.0
2014-Jul-09 Wed	###	###	###	###			###	###	0.0
2014-Jul-08 Tue	###	###	61.71	###			82.7	82.7	0.0
2014-Jul-07 Mon	61.8	###	61.41	61.76			36.9	36.9	###
2014-Jul-04 Fri	###	62.24	61.73	###	184,348	###	###	###	0.0
2014-Jul-03 Thu	61.88	62.4	###	61.82	175,546	###	###	###	4.4
2014-Jul-02 Wed	62.2	###	61.87	###	229,522	###	###	###	0.0
2014-Jul-01 Tue	###	###	61.2	61.5			21.1	21.1	4.4
2014-Jun-30 Mon	###	###	###	61.7			###	###	4.4
2014-Jun-27 Fri	###	63.48	62.51	62.8			###	###	4.5
2014-Jun-26 Thu	60.88	62.5	60.58	62.45			84.3	84.3	###
2014-Jun-25 Wed	###	###	###	60.86	193,225	0	76.2	76.2	4.3
2014-Jun-24 Tue	###	###	###	###	186,388	0	22.7	22.7	0.0
2014-Jun-23 Mon	###	61.49	###	60.84	124,020	###	###	###	4.3
2014-Jun-20 Fri	61.4	###	###	###			20.5	20.5	0.0
2014-Jun-19 Thu	61.24	61.83	60.82	###			###	###	0.0
2014-Jun-18 Wed	###	###	###	60.76			23.8	23.8	###
2014-Jun-17 Tue	###	61.46	###	61.2			84.6	84.6	###
2014-Jun-16 Mon	###	###	###	###	199,552	0	###	###	0.0
2014-Jun-13 Fri	###	###	58.84	###			###	###	0.0
2014-Jun-12 Thu	58.84	###	58.51	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	59.26	126,427	0	###	###	4.2
2014-Jun-10 Tue	59.53	59.82	###	59.43	197,443	5,905,520	###	###	4.2
2014-Jun-06 Fri	###	60.26	###	###	235,774	7,103,870	21.8	21.8	0.0
2014-Jun-05 Thu	###	59.45	58.74	###			###	###	0.0
2014-Jun-04 Wed	###	###	59.2	59.59			31.1	31.1	###
2014-Jun-03 Tue	61.2	###	59.73	###			###	###	0.0
2014-Jun-02 Mon	60.2	###	60.2	61.5			###	###	4.4
2014-May-30 Fri	59.8	###	59.58	59.87	201,675	###	74.1	74.1	###
2014-May-29 Thu	59.5	###	59.48	###			###	###	0.0
2014-May-28 Wed	59.71	###	59.45	###			###	###	0.0
2014-May-27 Tue	59.7	59.7	59.27	59.46			###	###	4.2
2014-May-26 Mon	###	59.78	###	59.77	123,352	###	###	###	###
2014-May-23 Fri	59.74	###	###	59.2	242,045	0	###	###	4.2
2014-May-22 Thu	59	###	###	###			###	###	0.0
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	###	###	58.47	59	218,159	6,377,878	###	###	4.2
2014-May-19 Mon	59	###	58.7	59	186,656	5,478,353	80.8	80.8	4.2
2014-May-16 Fri	###	59.26	###	###			###	###	0.0
2014-May-15 Thu	###	###	###	###	312,584	0	68.4	68.4	0.0
2014-May-14 Wed	59.85	###	###	###			###	###	0.0
2014-May-13 Tue	59.25	###	###	###	170,926	0	###	###	0.0
2014-May-12 Mon	###	59.45	###	###	122,175	3,631,651	###	###	0.0
2014-May-09 Fri	###	###	58.52	###	144,886	###	###	###	0.0
2014-May-08 Thu	59	59.24	###	###	208,647	6,180,124	###	###	0.0
2014-May-07 Wed	###	###	58.4	58.76	272,853	###	32.9	32.9	4.2
2014-May-06 Tue	###	###	###	###	92,154	0	74.7	74.7	0.0
2014-May-05 Mon	###	###	58.81	###	130,176	3,827,825	###	###	0.0
2014-May-02 Fri	58.45	58.7	###	58.5			73.2	73.2	4.2
2014-May-01 Thu	58.7	58.8	###	###	105,185	###	###	###	0.0
2014-Apr-30 Wed	57.53	###	57.45	###	216,378	6,215,458	86.8	86.8	0.0
2014-Apr-29 Tue	###	###	###	###	110,345	0	32.7	32.7	0.0
2014-Apr-28 Mon	###	###	57.51	###			30.9	30.9	0.0
2014-Apr-24 Thu	###	###	57.52	57.72	127,983	###	###	###	4.1
2014-Apr-23 Wed	58	58	###	###			17.5	17.5	0.0
2014-Apr-22 Tue	57.86	###	###	57.84	99,555	0	34.7	34.7	###
2014-Apr-17 Thu	57.5	57.5	56.82	57.46	121,122	###	28.6	28.6	4.1
2014-Apr-16 Wed	56.87	###	56.77	###			###	###	0.0
2014-Apr-15 Tue	57	###	56.46	56.59			###	###	4.0
2014-Apr-14 Mon	57	###	56.42	56.42			###	###	###
2014-Apr-11 Fri	###	###	56.83	###			18.2	18.2	0.0
2014-Apr-10 Thu	58.56	58.74	###	58.46	120,274	3,532,447	33.1	33.1	4.2
2014-Apr-09 Wed	57.4	58.45	57.26	58.28	246,845	###	###	###	4.2
2014-Apr-08 Tue	57.45	###	###	57.24	133,257	0	###	###	4.1
2014-Apr-07 Mon	57	57.81	###	###	111,751	###	###	###	0.0
2014-Apr-04 Fri	56.82	57.71	56.54	###	177,687	###	83.8	83.8	0.0
2014-Apr-03 Thu	###	###	56.51	###	101,159	2,858,247	###	###	0.0
2014-Apr-02 Wed	###	###	56.51	56.53			###	###	4.0
2014-Apr-01 Tue	57	###	###	56.85	247,089	0	###	###	###
2014-Mar-31 Mon	57.42	57.44	57	57	294,455	###	23.7	23.7	###
2014-Mar-28 Fri	56.8	57.45	56.8	57.24			75.3	75.3	4.1
2014-Mar-27 Thu	###	###	56.83	57.2			###	###	4.1
2014-Mar-26 Wed	###	57.7	###	###			###	###	0.0
2014-Mar-25 Tue	###	57.24	###	###	193,586	###	35.5	35.5	0.0
2014-Mar-24 Mon	58.49	58.49	###	57.25			###	###	###
2014-Mar-21 Fri	###	###	56.7	###	402,081	###	89.4	89.4	0.0
2014-Mar-20 Thu	###	57.27	###	56.58	409,072	11,713,776	###	###	###
2014-Mar-19 Wed	###	57.44	###	###			###	###	0.0
2014-Mar-18 Tue	###	57.83	56.86	###			74.8	74.8	0.0
2014-Mar-17 Mon	###	57.57	57.045	###	239,721	###	72.1	72.1	0.0
2014-Mar-14 Fri	###	###	###	###	151,826	0	###	###	0.0
2014-Mar-13 Thu	57.58	58.43	57.57	###			73.3	73.3	0.0
2014-Mar-12 Wed	57.42	###	###	57.57			###	###	4.1
2014-Mar-11 Tue	57.5	###	###	###	113,958	0	28.9	28.9	0.0
2014-Mar-10 Mon	57.4	57.81	###	57.75			###	###	4.1
2014-Mar-07 Fri	###	###	###	57.25	105,482	0	###	###	###
2014-Mar-06 Thu	57.25	57.29	56.86	###	203,783	###	###	###	0.0
2014-Mar-05 Wed	###	57.49	###	57.21	219,747	6,316,627	68.8	68.8	###
2014-Mar-04 Tue	###	###	###	###	229,057	0	28.7	28.7	0.0
2014-Mar-03 Mon	###	###	###	###			72.4	72.4	0.0
2014-Feb-28 Fri	###	57.43	57	###	209,687	11,997,241	78.5	78.5	0.0
2014-Feb-27 Thu	###	###	58.25	58.27	167,074	###	26.1	26.1	4.2
2014-Feb-26 Wed	###	###	58.47	58.87			###	###	###
2014-Feb-25 Tue	###	###	###	###	255,124	0	32.7	32.7	0.0
2014-Feb-24 Mon	###	###	###	###			###	###	0.0
2014-Feb-21 Fri	57.25	###	57.2	###	214,283	###	83.7	83.7	0.0
2014-Feb-20 Thu	55.88	57.45	55.81	57.4			###	###	###
2014-Feb-19 Wed	###	55.72	###	55.72	323,249	###	###	###	###
2014-Feb-18 Tue	###	55.7	###	###	136,023	3,788,240	###	###	0.0
2014-Feb-17 Mon	55.81	55.87	54.81	###			###	###	0.0
2014-Feb-14 Fri	55.5	###	###	55.47			###	###	4.0
2014-Feb-13 Thu	55.89	56.72	###	###	586,983	###	###	###	0.0
2014-Feb-12 Wed	###	55.83	###	55.83	736,242	###	###	###	4.0
2014-Feb-11 Tue	52.84	###	51.79	###			###	###	0.0
2014-Feb-10 Mon	57.5	58.89	57.41	58.89			88.6	88.6	###
2014-Feb-07 Fri	57.22	57.8	56.88	###			69.8	69.8	0.0
2014-Feb-06 Thu	###	57.55	56.56	57.55			###	###	###
2014-Feb-05 Wed	###	56.82	55.725	56.81			87.2	87.2	4.1
2014-Feb-04 Tue	###	###	55.77	55.79	281,625	###	33.7	33.7	4.0
2014-Feb-03 Mon	###	###	###	57.2	143,426	0	72.7	72.7	4.1
2014-Jan-31 Fri	58	###	###	57.23			###	###	4.1
2014-Jan-30 Thu	58	58.26	57.55	57.7	119,485	6,918,778	27.9	27.9	###
2014-Jan-29 Wed	58.4	58.72	57.58	58.72			###	###	4.2
2014-Jan-28 Tue	###	58.43	###	57.8	324,452	###	81.3	81.3	4.1
2014-Jan-24 Fri	###	60.43	57.85	57.85	374,924	###	8.3	8.3	4.1
2014-Jan-23 Thu	60.25	60.425	59.46	###			38.5	38.5	0.0
2014-Jan-22 Wed	###	###	59.46	###			81.1	81.1	0.0
2014-Jan-21 Tue	58.25	###	58.25	###	167,084	4,866,321	###	###	0.0
2014-Jan-20 Mon	###	###	58.2	58.21	154,250	4,488,675	19.6	19.6	4.2
2014-Jan-17 Fri	59.42	59.51	58.79	58.8	129,253	###	21.2	21.2	4.2
2014-Jan-16 Thu	59.2	59.73	###	###	135,444	###	###	###	0.0
2014-Jan-15 Wed	59.84	59.84	###	59.47			###	###	4.2
2014-Jan-14 Tue	###	###	###	###	218,754	0	###	###	0.0
2014-Jan-13 Mon	###	###	59.71	59.88	124,822	###	###	###	4.3
2014-Jan-10 Fri	###	###	59.51	59.73			###	###	###
2014-Jan-09 Thu	###	###	###	59.88	103,321	0	28.1	28.1	4.3
2014-Jan-08 Wed	###	59.75	58.5	59.75	150,283	8,885,482	###	###	4.3
2014-Jan-07 Tue	59.48	59.48	###	###			28.0	28.0	0.0
2014-Jan-06 Mon	###	59.7	58.43	###	108,083	6,383,922	19.9	19.9	0.0
2014-Jan-03 Fri	59.45	###	###	###	153,587	0	76.1	76.1	0.0
2014-Jan-02 Thu	###	59.45	58.83	###			###	###	0.0
2013-Dec-31 Tue	59.49	59.49	58.87	###			###	###	0.0
2013-Dec-30 Mon	58.5	59.47	###	59.41			###	###	###
2013-Dec-27 Fri	58.85	###	###	###			###	###	0.0
2013-Dec-24 Tue	###	58.81	57.84	58.76	158,856	9,265,276	79.2	79.2	4.2
2013-Dec-23 Mon	###	###	###	57.7	239,886	0	75.0	75.0	###
2013-Dec-20 Fri	56.21	###	###	###			78.4	78.4	0.0
2013-Dec-19 Thu	57	57	###	56.71			###	###	###
2013-Dec-18 Wed	56.76	###	###	56.77			###	###	4.1
2013-Dec-17 Tue	###	###	###	56.53			###	###	4.0
2013-Dec-16 Mon	56.7	56.76	###	55.75			17.2	17.2	4.0
2013-Dec-13 Fri	###	56.72	###	56.72			###	###	###
2013-Dec-12 Thu	56.57	56.72	55.26	###			21.8	21.8	0.0
2013-Dec-11 Wed	###	###	56.52	56.7			###	###	###
2013-Dec-10 Tue	57.52	###	56.76	56.79	346,452	###	27.0	27.0	###
2013-Dec-09 Mon	###	58	57.46	57.46			37.5	37.5	4.1
2013-Dec-06 Fri	57.88	###	###	###	147,742	0	26.3	26.3	0.0
2013-Dec-05 Thu	58.87	###	57.8	57.82	443,784	12,825,357	###	###	###
2013-Dec-04 Wed	###	###	###	###			80.0	80.0	0.0
2013-Dec-03 Tue	58.83	###	57.8	###			###	###	0.0
2013-Dec-02 Mon	###	###	58.27	###			84.4	84.4	0.0
2013-Nov-29 Fri	59.25	59.49	58.4	58.48	126,889	7,479,472	20.4	20.4	4.2
2013-Nov-28 Thu	58.7	59.47	###	59.26			82.2	82.2	4.2
2013-Nov-27 Wed	###	60.045	###	###			###	###	0.0
2013-Nov-26 Tue	###	60.28	###	60.2	284,953	8,588,483	###	###	###
2013-Nov-25 Mon	59.85	60.21	59.8	###	200,841	###	###	###	0.0
2013-Nov-22 Fri	###	59.85	58.8	###	242,721	14,399,423	79.4	79.4	0.0
2013-Nov-21 Thu	###	59.46	58.8	###	141,723	8,380,080	75.7	75.7	0.0
2013-Nov-20 Wed	###	59.73	58.72	59.7	316,587	###	###	###	4.3
2013-Nov-19 Tue	###	###	58.43	59.25			83.6	83.6	4.2
2013-Nov-18 Mon	59.5	59.54	58.77	58.86			29.4	29.4	4.2
2013-Nov-15 Fri	58.45	59.44	57.86	59.44	281,478	16,508,684	###	###	4.2
2013-Nov-14 Thu	58	58.44	###	###			###	###	0.0
2013-Nov-13 Wed	58	###	57.4	57.7			###	###	###
2013-Nov-12 Tue	57.49	###	57.26	###			83.2	83.2	0.0
2013-Nov-11 Mon	56.8	###	56.55	###	235,955	6,671,627	83.4	83.4	0.0
2013-Nov-08 Fri	56.59	###	###	56.56			29.3	29.3	###
2013-Nov-07 Thu	56.43	56.8	55.8	56.59			75.8	75.8	4.0
2013-Nov-06 Wed	###	57.41	56.45	56.45	444,357	25,297,244	18.6	18.6	4.0
2013-Nov-05 Tue	58	###	57.41	57.51			###	###	4.1
2013-Nov-04 Mon	###	###	###	58			26.6	26.6	4.1
2013-Nov-01 Fri	58.89	###	58.52	58.77	196,174	5,740,051	37.3	37.3	4.2
2013-Oct-31 Thu	58	###	57.975	###			82.2	82.2	0.0
2013-Oct-30 Wed	###	58.53	57.81	###			33.6	33.6	0.0
2013-Oct-29 Tue	58.45	58.5	###	58			###	###	4.1
2013-Oct-28 Mon	59	###	58.23	###	266,073	###	26.4	26.4	0.0
2013-Oct-25 Fri	58.8	59.22	###	58.55	201,971	###	###	###	4.2
2013-Oct-24 Thu	58.4	###	58.4	58.87			###	###	###
2013-Oct-23 Wed	###	58.8	###	58.26			###	###	###
2013-Oct-22 Tue	58.2	58.75	###	58.73			###	###	###
2013-Oct-21 Mon	###	###	57.86	###			70.1	70.1	0.0
2013-Oct-18 Fri	58.2	###	57.8	###			###	###	0.0
2013-Oct-17 Thu	57.73	58.2	57.59	###			73.6	73.6	0.0
2013-Oct-16 Wed	58.5	###	57.44	57.44			17.4	17.4	4.1
2013-Oct-15 Tue	58.4	59.45	57.8	58.76	505,549	###	###	###	4.2
2013-Oct-14 Mon	###	###	59.8	###			###	###	0.0
2013-Oct-11 Fri	###	###	###	###			###	###	0.0
2013-Oct-10 Thu	59	###	###	###	280,082	0	84.4	84.4	0.0
2013-Oct-09 Wed	58.5	###	###	###	193,945	0	###	###	0.0
2013-Oct-08 Tue	59	###	58.8	###	377,685	###	###	###	0.0
2013-Oct-07 Mon	###	59.52	###	###	193,722	###	###	###	0.0
2013-Oct-04 Fri	59.4	59.8	59.24	59.29	156,752	9,329,879	32.6	32.6	###
2013-Oct-03 Thu	59.59	###	###	59.42	183,428	0	28.4	28.4	4.2
2013-Oct-02 Wed	59.72	###	###	59.74	281,349	0	71.9	71.9	4.3
2013-Oct-01 Tue	###	60.8	59.57	59.84	291,457	###	31.3	31.3	4.3
2013-Sep-30 Mon	60.83	###	59.89	60.48	316,547	###	###	###	###
2013-Sep-27 Fri	61.8	###	###	61.5			###	###	4.4
2013-Sep-26 Thu	###	61.78	60.53	61.78			###	###	4.4
2013-Sep-25 Wed	###	61.78	###	61.44			83.9	83.9	4.4
2013-Sep-24 Tue	###	59.2	58.86	###	314,954	###	###	###	0.0
2013-Sep-23 Mon	###	###	58.8	59.25	235,026	###	74.1	74.1	4.2
2013-Sep-20 Fri	###	###	58.88	###	503,146	###	###	###	0.0
2013-Sep-19 Thu	###	###	###	60.58			24.9	24.9	4.3
2013-Sep-18 Wed	###	###	60.79	###	301,148	###	77.8	77.8	0.0
2013-Sep-17 Tue	60.75	###	60.21	60.73			35.5	35.5	4.3
2013-Sep-16 Mon	60.5	###	60.21	60.42			33.9	33.9	4.3
2013-Sep-13 Fri	###	60.42	59.89	###	407,884	###	###	###	0.0
2013-Sep-12 Thu	###	###	###	###			79.6	79.6	0.0
2013-Sep-11 Wed	58.28	58.71	###	58.71	253,372	###	###	###	###
2013-Sep-10 Tue	57.5	58.24	###	57.85			###	###	4.1
2013-Sep-09 Mon	57	57.22	###	57.2	209,575	5,995,940	71.2	71.2	4.1
2013-Sep-06 Fri	57.2	57.2	56.71	56.84	222,975	12,699,541	###	###	###
2013-Sep-05 Thu	###	###	###	###	248,882	0	###	###	0.0
2013-Sep-04 Wed	###	###	###	56.72			19.1	19.1	###
2013-Sep-03 Tue	58	58.24	57.56	57.87			###	###	###
2013-Sep-02 Mon	57.49	###	57.42	57.78	166,572	4,782,282	###	###	4.1
2013-Aug-30 Fri	56.85	57.41	###	###			###	###	0.0
2013-Aug-29 Thu	58	58	###	56.75	315,044	9,136,276	###	###	###
2013-Aug-28 Wed	57.5	57.87	###	57.47	290,379	###	34.3	34.3	###
2013-Aug-27 Tue	57.75	58.2	###	57.7	254,252	###	33.7	33.7	###
2013-Aug-26 Mon	###	###	###	###	169,855	0	20.2	20.2	0.0
2013-Aug-23 Fri	58.21	58.72	57.75	58.43	208,351	12,133,320	###	###	###
2013-Aug-22 Thu	59	###	###	58.89	273,789	0	###	###	###
2013-Aug-21 Wed	59.42	59.83	58.85	59.72	177,453	###	###	###	4.3
2013-Aug-20 Tue	###	###	58.75	###	171,478	###	###	###	0.0
2013-Aug-19 Mon	###	###	###	###	171,573	0	83.5	83.5	0.0
2013-Aug-16 Fri	###	###	57.71	###	236,340	###	###	###	0.0
2013-Aug-15 Thu	###	###	###	58.49			22.6	22.6	4.2
2013-Aug-14 Wed	###	###	###	58.82	243,083	0	32.2	32.2	###
2013-Aug-13 Tue	58.4	###	###	###	266,540	0	###	###	0.0
2013-Aug-12 Mon	###	58.52	57.5	58.42	221,557	12,852,521	60.4	60.4	4.2
2013-Aug-09 Fri	59	###	###	###	540,640	0	###	###	0.0
2013-Aug-08 Thu	###	59.44	###	###			19.7	19.7	0.0
2013-Aug-07 Wed	59.7	60.73	###	###	435,728	13,230,880	###	###	0.0
2013-Aug-06 Tue	59.48	###	57.8	###			80.8	80.8	0.0
2013-Aug-05 Mon	59	###	###	###	299,371	0	75.3	75.3	0.0
2013-Aug-02 Fri	###	59.2	57.83	###	491,529	###	###	###	0.0
2013-Aug-01 Thu	###	###	57.5	###			8.9	8.9	0.0
2013-Jul-31 Wed	61.75	###	###	###			21.6	21.6	0.0
2013-Jul-30 Tue	61.75	###	61.51	61.58			32.7	32.7	4.4
2013-Jul-29 Mon	###	61.79	###	###	682,678	###	80.5	80.5	0.0
2013-Jul-26 Fri	###	62.24	###	60.7	313,548	###	###	###	4.3
2013-Jul-25 Thu	###	62.76	61.84	###	133,959	8,345,645	34.1	34.1	0.0
2013-Jul-24 Wed	62.5	###	###	62.25			27.7	27.7	###
2013-Jul-23 Tue	63.44	63.44	###	62.8			22.1	22.1	4.5
2013-Jul-22 Mon	###	###	62.8	###			23.9	23.9	0.0
2013-Jul-19 Fri	###	63.59	###	63.22			30.8	30.8	4.5
2013-Jul-18 Thu	63.44	63.44	###	###			###	###	0.0
2013-Jul-17 Wed	63.25	###	62.48	###			24.0	24.0	0.0
2013-Jul-16 Tue	62.5	63.27	###	###			82.1	82.1	0.0
2013-Jul-15 Mon	63.79	64.24	62.54	62.81	231,183	###	###	###	###
2013-Jul-12 Fri	63.47	###	###	63.26			###	###	4.5
2013-Jul-11 Thu	###	###	62.89	###			###	###	0.0
2013-Jul-10 Wed	61.49	62.83	###	62.83	329,045	10,336,948	###	###	4.5
2013-Jul-09 Tue	###	###	###	###	395,840	0	###	###	0.0
2013-Jul-08 Mon	###	###	61.41	61.57			###	###	4.4
2013-Jul-05 Fri	61.55	###	61.49	###	237,676	7,307,348	73.1	73.1	0.0
2013-Jul-04 Thu	61.51	61.75	60.82	61.21			###	###	4.4
2013-Jul-03 Wed	###	###	###	60.57	290,856	0	17.0	17.0	###
2013-Jul-02 Tue	###	62.4	###	61.72			15.1	15.1	4.4
2013-Jul-01 Mon	61.25	61.8	60.7	###	178,847	10,954,378	###	###	0.0
2013-Jun-28 Fri	###	62.48	61.53	61.71			###	###	4.4
2013-Jun-27 Thu	61.4	###	###	###			72.4	72.4	0.0
2013-Jun-26 Wed	###	62.22	###	###	295,040	###	###	###	0.0
2013-Jun-25 Tue	###	61.89	60.28	###	233,428	14,258,949	###	###	0.0
2013-Jun-24 Mon	60.46	60.78	###	###			43.5	43.5	0.0
2013-Jun-21 Fri	###	###	59.45	60.45			###	###	4.3
2013-Jun-20 Thu	60.44	62.25	59.42	###	425,884	25,908,653	84.3	84.3	0.0
2013-Jun-19 Wed	59	###	###	60.51	337,757	0	###	###	4.3
2013-Jun-18 Tue	58.5	###	###	###	241,771	0	31.0	31.0	0.0
2013-Jun-17 Mon	###	58.47	###	58.47	377,686	11,041,650	###	###	###
2013-Jun-14 Fri	56.8	57.75	56.47	###			###	###	0.0
2013-Jun-13 Thu	57	57.73	56.47	56.5			32.4	32.4	4.0
2013-Jun-12 Wed	###	58.45	56.76	57			###	###	###
2013-Jun-11 Tue	###	57.81	###	###	426,486	12,327,577	###	###	0.0
2013-Jun-07 Fri	###	###	55.29	###	460,524	12,731,185	###	###	0.0
2013-Jun-06 Thu	57	###	###	###	646,588	0	27.6	27.6	0.0
2013-Jun-05 Wed	57.4	58.25	###	###	1,380,245	###	###	###	0.0
2013-Jun-04 Tue	###	###	54.77	###	2,292,824	62,788,985	###	###	0.0
2013-Jun-03 Mon	###	59.55	52.71	52.88			2.5	2.5	3.8
2013-May-31 Fri	###	65.81	###	64.54	415,583	13,674,758	16.7	16.7	###
2013-May-30 Thu	###	###	###	###	174,759	0	###	###	0.0
2013-May-29 Wed	65.4	###	65.27	66.5	216,956	7,080,359	80.0	80.0	4.8
2013-May-28 Tue	63.52	65.24	63.52	###			83.9	83.9	0.0
2013-May-27 Mon	###	###	###	###	519,121	0	20.8	20.8	0.0
2013-May-24 Fri	66.7	###	###	65.21	425,270	0	###	###	4.7
2013-May-23 Thu	###	68.21	###	###			###	###	0.0
2013-May-22 Wed	71.7	71.7	###	###	408,255	14,635,941	###	###	0.0
2013-May-21 Tue	71.5	71.5	###	71.4			36.5	36.5	###
2013-May-20 Mon	71	72.27	70.51	###	122,141	8,719,645	###	###	0.0
2013-May-17 Fri	70.25	71.85	###	71			79.7	79.7	###
2013-May-16 Thu	###	71.8	###	70.48	276,457	###	31.8	31.8	5.0
2013-May-15 Wed	73	73.86	###	###			###	###	0.0
2013-May-14 Tue	71.2	72.85	71.2	###	311,641	22,445,943	85.3	85.3	0.0
2013-May-13 Mon	70.24	71.2	70.24	71.2	169,173	###	85.0	85.0	5.1
2013-May-10 Fri	69.45	70.4	###	###	228,856	###	###	###	0.0
2013-May-09 Thu	68.52	###	68.21	###	226,576	7,727,374	###	###	0.0
2013-May-08 Wed	###	###	###	###	295,281	0	78.4	78.4	0.0
2013-May-07 Tue	###	###	65.52	###	213,726	###	80.5	80.5	0.0
2013-May-06 Mon	###	###	###	65.49	139,352	0	78.1	78.1	4.7
2013-May-03 Fri	65.28	65.29	###	64.86	326,948	###	27.4	27.4	4.6
2013-May-02 Thu	###	###	64.45	64.5			###	###	4.6
2013-May-01 Wed	###	66.2	###	65.8	125,758	4,162,589	###	###	4.7
2013-Apr-30 Tue	###	66.24	###	###			###	###	0.0
2013-Apr-29 Mon	65.85	###	65.52	65.84	129,553	4,244,156	33.2	33.2	4.7
2013-Apr-26 Fri	65.5	65.8	65.075	###	180,042	###	###	###	0.0
2013-Apr-24 Wed	###	66.48	###	###	273,281	###	###	###	0.0
2013-Apr-23 Tue	###	65.41	###	65.41	493,946	###	89.4	89.4	4.7
2013-Apr-22 Mon	###	###	62.2	###			86.2	86.2	0.0
2013-Apr-19 Fri	###	###	###	###	612,178	0	78.4	78.4	0.0
2013-Apr-18 Thu	59.82	###	###	59.8			###	###	###
2013-Apr-17 Wed	###	###	59.81	59.81			###	###	4.3
2013-Apr-16 Tue	60.25	###	59.8	###	421,274	###	###	###	0.0
2013-Apr-15 Mon	###	###	59.83	###			###	###	0.0
2013-Apr-12 Fri	62.25	###	60.84	###			###	###	0.0
2013-Apr-11 Thu	###	63.49	###	###			19.6	19.6	0.0
2013-Apr-10 Wed	63.4	###	62.8	###			###	###	0.0
2013-Apr-09 Tue	63.76	63.89	###	63.48			###	###	4.5
2013-Apr-08 Mon	###	65.45	###	###			###	###	0.0
2013-Apr-05 Fri	###	###	64.29	64.29			23.0	23.0	4.6
2013-Apr-04 Thu	###	65.42	64.25	###			81.9	81.9	0.0
2013-Apr-03 Wed	###	67.5	###	###			###	###	0.0
2013-Apr-02 Tue	###	###	###	###	327,956	0	###	###	0.0
2013-Mar-28 Thu	68.7	68.8	###	###	332,141	11,425,650	25.6	25.6	0.0
2013-Mar-27 Wed	66.45	68.42	###	68.4	291,480	###	###	###	4.9
2013-Mar-26 Tue	65.81	66.27	###	65.72	195,548	6,479,482	###	###	4.7
2013-Mar-25 Mon	66.27	###	65.82	###			30.2	30.2	0.0
2013-Mar-22 Fri	67.2	67.76	66.5	66.5			24.9	24.9	4.8
2013-Mar-21 Thu	67.5	###	###	###	371,470	0	36.3	36.3	0.0
2013-Mar-20 Wed	68.58	###	67.86	67.87	302,549	10,265,487	###	###	4.8
2013-Mar-19 Tue	69.29	69.5	###	###	459,070	15,952,682	###	###	0.0
2013-Mar-18 Mon	69.41	###	###	###	216,749	0	36.3	36.3	0.0
2013-Mar-15 Fri	69.85	69.85	68.85	69.5	354,371	24,575,628	23.2	23.2	5.0
2013-Mar-14 Thu	69.2	69.87	###	68.89	275,771	9,634,059	###	###	###
2013-Mar-13 Wed	70.25	70.42	68.8	###			22.1	22.1	0.0
2013-Mar-12 Tue	###	70.375	###	70.25			79.3	79.3	5.0
2013-Mar-11 Mon	69.5	70.23	69.2	###	138,724	9,671,143	74.5	74.5	0.0
2013-Mar-08 Fri	###	###	69.24	###	309,071	###	28.5	28.5	0.0
2013-Mar-07 Thu	###	###	69.4	###	268,144	###	28.7	28.7	0.0
2013-Mar-06 Wed	70.5	70.5	69.82	70.21			25.7	25.7	###
2013-Mar-05 Tue	###	70.72	###	###			74.0	74.0	0.0
2013-Mar-04 Mon	70.24	###	###	###	162,052	0	42.0	42.0	0.0
2013-Mar-01 Fri	###	70.55	###	69.74	216,475	7,636,155	29.9	29.9	###
2013-Feb-28 Thu	###	###	70	70.84	297,786	###	###	###	###
2013-Feb-27 Wed	70	###	69.86	70.73			###	###	5.1
2013-Feb-26 Tue	70	70.2	68.88	69.26			23.1	23.1	4.9
2013-Feb-25 Mon	70	###	###	70.44	269,241	0	74.9	74.9	###
2013-Feb-22 Fri	###	70.44	69.53	69.76	181,842	###	62.7	62.7	5.0
2013-Feb-21 Thu	70.45	70.45	68.7	68.87	436,626	30,378,253	###	###	###
2013-Feb-20 Wed	71.4	71.53	70.75	###	403,552	28,708,689	###	###	0.0
2013-Feb-19 Tue	70.8	71.23	70.7	###			74.9	74.9	0.0
2013-Feb-18 Mon	71.5	71.72	70.55	70.77			27.7	27.7	5.1
2013-Feb-15 Fri	70.89	71.27	70.76	71.2			73.9	73.9	5.1
2013-Feb-14 Thu	70.89	71.28	70.5	70.5			###	###	5.0
2013-Feb-13 Wed	###	71.48	###	70.44			###	###	###
2013-Feb-12 Tue	70.87	71	###	70.8	350,972	###	###	###	5.1
2013-Feb-11 Mon	70.7	###	70.2	70.7	357,377	###	###	###	###
2013-Feb-08 Fri	69.87	70.26	###	70	613,549	21,553,976	###	###	5.0
2013-Feb-07 Thu	70	###	68.7	###			18.2	18.2	0.0
2013-Feb-06 Wed	71.5	71.8	###	70			###	###	5.0
2013-Feb-05 Tue	79.86	79.86	###	###	855,086	34,143,583	2.7	2.7	0.0
2013-Feb-04 Mon	81.55	81.55	80.4	80.46	253,840	###	###	###	5.7
2013-Feb-01 Fri	81.5	81.5	###	###	151,052	###	###	###	0.0
2013-Jan-31 Thu	81.59	81.75	80.5	80.73			###	###	###
2013-Jan-30 Wed	81.8	###	81.27	###			###	###	0.0
2013-Jan-29 Tue	###	82.87	81.72	81.79			###	###	5.8
2013-Jan-25 Fri	81.56	###	80.84	###			24.0	24.0	0.0
2013-Jan-24 Thu	###	###	78.86	###	139,679	5,507,542	###	###	0.0
2013-Jan-23 Wed	###	81.45	80	80	178,571	14,415,143	32.8	32.8	5.7
2013-Jan-22 Tue	###	###	###	###			###	###	0.0
2013-Jan-21 Mon	###	82	###	81.84	93,544	###	72.0	72.0	5.8
2013-Jan-18 Fri	###	82.28	81.49	###	85,844	###	###	###	0.0
2013-Jan-17 Thu	81.88	###	81.23	###			###	###	0.0
2013-Jan-16 Wed	81	81.8	###	81.4			69.6	69.6	5.8
2013-Jan-15 Tue	80.22	###	###	###			77.7	77.7	0.0
2013-Jan-14 Mon	###	###	###	80.55	169,381	0	81.2	81.2	###
2013-Jan-11 Fri	80.71	81.57	###	80.43	128,647	###	27.5	27.5	5.7
2013-Jan-10 Thu	80	80.7	79.51	80.7	126,879	10,163,642	76.2	76.2	5.8
2013-Jan-09 Wed	78.85	###	78.75	80	209,350	8,243,156	###	###	5.7
2013-Jan-08 Tue	###	###	78.89	###	202,854	8,001,576	25.2	25.2	0.0
2013-Jan-07 Mon	###	###	79.78	79.88	100,873	4,023,823	###	###	5.7
2013-Jan-04 Fri	###	###	###	80	126,128	0	###	###	5.7
2013-Jan-03 Thu	###	###	79.27	###	128,976	###	72.8	72.8	0.0
2013-Jan-02 Wed	###	###	78.51	79.41			65.5	65.5	5.7
2012-Dec-31 Mon	79.59	79.59	###	###	36,274	1,443,523	###	###	0.0
2012-Dec-28 Fri	77.51	###	77.51	79.56	63,953	###	###	###	5.7
2012-Dec-27 Thu	###	###	77.88	78.86	80,043	3,116,874	75.4	75.4	5.6
2012-Dec-24 Mon	###	###	###	78.49			76.1	76.1	###
2012-Dec-21 Fri	78.49	###	###	###	138,784	0	38.4	38.4	0.0
2012-Dec-20 Thu	77.53	78.44	###	78.41			79.6	79.6	###
2012-Dec-19 Wed	###	###	###	77.7	182,823	0	###	###	5.6
2012-Dec-18 Tue	77.8	77.8	76.73	###	119,248	###	###	###	0.0
2012-Dec-17 Mon	76.51	###	###	###	102,883	0	###	###	0.0
2012-Dec-14 Fri	###	77.71	76.71	###			###	###	0.0
2012-Dec-13 Thu	###	###	76.82	###	169,748	6,520,020	###	###	0.0
2012-Dec-12 Wed	74.86	###	74.52	76.81			86.0	86.0	###
2012-Dec-11 Tue	74.57	###	74.57	75.46	213,525	7,961,279	78.8	78.8	###
2012-Dec-10 Mon	###	76.25	74.76	###	210,758	15,913,282	22.3	22.3	0.0
2012-Dec-07 Fri	75.47	75.87	###	###			###	###	0.0
2012-Dec-06 Thu	74.4	75.555	74.25	###	181,871	###	###	###	0.0
2012-Dec-05 Wed	74.77	###	74.43	74.45			###	###	5.3
2012-Dec-04 Tue	74.5	###	74.25	74.77	184,729	###	80.9	80.9	###
2012-Dec-03 Mon	75.5	75.88	###	75.23	106,080	4,024,675	###	###	###
2012-Nov-30 Fri	75	75.48	74.53	75.4			###	###	5.4
2012-Nov-29 Thu	74.8	###	###	75	133,643	0	###	###	5.4
2012-Nov-28 Wed	75	75.22	74.42	###	96,055	###	###	###	0.0
2012-Nov-27 Tue	73.88	###	###	###			###	###	0.0
2012-Nov-26 Mon	74.71	74.85	###	###			26.8	26.8	0.0
2012-Nov-23 Fri	###	74.85	74.26	74.7			74.0	74.0	5.3
2012-Nov-22 Thu	73.4	###	72.75	74.86			###	###	5.3
2012-Nov-21 Wed	###	74.84	73.5	73.7	297,481	###	###	###	5.3
2012-Nov-20 Tue	###	75.24	###	###			69.4	69.4	0.0
2012-Nov-19 Mon	###	74.72	73.57	74.5	314,387	23,310,224	75.5	75.5	###
2012-Nov-16 Fri	###	###	###	73.85	293,774	0	###	###	5.3
2012-Nov-15 Thu	74.54	74.77	73.5	###	183,870	###	31.5	31.5	0.0
2012-Nov-14 Wed	###	###	74.71	75.25			32.8	32.8	5.4
2012-Nov-13 Tue	75.4	###	###	75.74	263,155	0	###	###	5.4
2012-Nov-12 Mon	74.55	75.47	74.53	74.77			###	###	###
2012-Nov-09 Fri	73.4	75.77	###	74.4			79.0	79.0	5.3
2012-Nov-08 Thu	###	###	###	###			85.0	85.0	0.0
2012-Nov-07 Wed	72.88	###	72.25	###			74.4	74.4	0.0
2012-Nov-06 Tue	72.4	73.85	72.4	###			###	###	0.0
2012-Nov-05 Mon	71.71	###	71.71	###			###	###	0.0
2012-Nov-02 Fri	72	###	71.22	71.71			28.9	28.9	5.1
2012-Nov-01 Thu	71.25	###	71.23	###	234,821	8,363,149	###	###	0.0
2012-Oct-31 Wed	###	71.5	69.81	###	249,984	###	69.8	69.8	0.0
2012-Oct-30 Tue	71.46	71.49	70.7	###			###	###	0.0
2012-Oct-29 Mon	71.89	###	###	###	119,052	0	21.9	21.9	0.0
2012-Oct-26 Fri	71.7	71.89	###	###			33.7	33.7	0.0
2012-Oct-25 Thu	71.44	###	71.4	71.57	111,585	3,983,584	###	###	5.1
2012-Oct-24 Wed	71.5	71.74	70.87	71.29	184,079	13,125,753	###	###	5.1
2012-Oct-23 Tue	###	###	###	###	112,145	0	###	###	0.0
2012-Oct-22 Mon	72	72.28	71.56	###	200,980	14,454,481	###	###	0.0
2012-Oct-19 Fri	71.85	72.48	###	72.29	163,751	###	68.1	68.1	###
2012-Oct-18 Thu	74	74	###	###	195,574	###	###	###	0.0
2012-Oct-17 Wed	72.43	72.78	###	72.53	162,377	###	68.8	68.8	###
2012-Oct-16 Tue	71.72	###	###	###			75.8	75.8	0.0
2012-Oct-15 Mon	###	71.47	###	70.87			31.5	31.5	5.1
2012-Oct-12 Fri	71.22	71.56	70.78	###			27.4	27.4	0.0
2012-Oct-11 Thu	71.4	###	71.24	71.74			73.1	73.1	5.1
2012-Oct-10 Wed	70.7	71.79	###	###			80.3	80.3	0.0
2012-Oct-09 Tue	###	###	69.83	###	290,449	10,141,026	78.7	78.7	0.0
2012-Oct-08 Mon	69.79	###	###	###	222,887	0	###	###	0.0
2012-Oct-05 Fri	68.5	69.73	68.49	###	154,588	10,683,576	###	###	0.0
2012-Oct-04 Thu	69.25	69.45	###	68.54	144,625	###	20.9	20.9	4.9
2012-Oct-03 Wed	###	###	68.82	69.25	191,254	6,581,050	###	###	###
2012-Oct-02 Tue	68.45	68.83	67.72	###			64.5	64.5	0.0
2012-Oct-01 Mon	###	68.45	###	###			84.3	84.3	0.0
2012-Sep-28 Fri	###	67.545	66.75	###			###	###	0.0
2012-Sep-27 Thu	66.5	67.7	###	67.5			80.6	80.6	###
2012-Sep-26 Wed	66.26	66.84	###	66.55			75.0	75.0	###
2012-Sep-25 Tue	###	###	66.51	66.58	187,820	6,245,954	27.1	27.1	4.8
2012-Sep-24 Mon	###	###	###	###	77,149	0	###	###	0.0
2012-Sep-21 Fri	67.5	68.23	67.2	67.57			70.5	70.5	###
2012-Sep-20 Thu	###	###	###	67.57			###	###	###
2012-Sep-19 Wed	67.46	68.2	###	###	337,577	11,511,375	###	###	0.0
2012-Sep-18 Tue	###	###	66.23	###			80.2	80.2	0.0
2012-Sep-17 Mon	67.25	###	###	66.45	172,576	0	20.7	20.7	###
2012-Sep-14 Fri	68.2	68.5	###	###			###	###	0.0
2012-Sep-13 Thu	67.46	###	67.46	67.53			###	###	###
2012-Sep-12 Wed	###	###	###	67.54			20.2	20.2	4.8
2012-Sep-11 Tue	###	###	65.82	###			88.7	88.7	0.0
2012-Sep-10 Mon	66.52	67.21	66.21	66.49			###	###	###
2012-Sep-07 Fri	###	68.54	66.89	###	212,488	14,388,624	20.8	20.8	0.0
2012-Sep-06 Thu	68.74	###	###	###	181,052	0	22.2	22.2	0.0
2012-Sep-05 Wed	66.73	###	66.54	68.43	191,479	###	###	###	4.9
2012-Sep-04 Tue	###	68.29	###	67.4			27.3	27.3	4.8
2012-Sep-03 Mon	67.26	67.85	66.59	67.85			77.3	77.3	###
2012-Aug-31 Fri	67.82	###	###	67.4			29.2	29.2	4.8
2012-Aug-30 Thu	###	###	66.74	###	247,675	###	###	###	0.0
2012-Aug-29 Wed	67.87	68.53	###	###	155,955	###	###	###	0.0
2012-Aug-28 Tue	###	###	###	###			###	###	0.0
2012-Aug-27 Mon	###	67.89	###	###	192,373	###	36.9	36.9	0.0
2012-Aug-24 Fri	###	###	###	###			15.0	15.0	0.0
2012-Aug-23 Thu	68.21	68.985	###	68.48	188,043	6,486,073	###	###	###
2012-Aug-22 Wed	68.7	68.8	###	67.86	122,687	###	23.2	23.2	4.8
2012-Aug-21 Tue	67.74	69.27	###	68.8	231,940	8,033,241	###	###	4.9
2012-Aug-20 Mon	###	68.21	65.52	###			###	###	0.0
2012-Aug-17 Fri	65.7	65.81	###	65.76			###	###	4.7
2012-Aug-16 Thu	###	66.5	64.77	###			###	###	0.0
2012-Aug-15 Wed	64.52	###	64.24	64.5	141,020	###	34.0	34.0	4.6
2012-Aug-14 Tue	###	64.81	###	64.4	179,446	5,814,947	87.3	87.3	###
2012-Aug-13 Mon	###	63.4	###	###	86,686	2,747,946	###	###	0.0
2012-Aug-10 Fri	62.86	63.51	62.56	###			###	###	0.0
2012-Aug-09 Thu	63.5	63.5	62.44	62.85	301,654	18,995,152	###	###	###
2012-Aug-08 Wed	###	###	62.44	62.51	490,279	###	21.0	21.0	###
2012-Aug-07 Tue	###	###	###	###			5.3	5.3	0.0
2012-Aug-06 Mon	###	###	###	66.4			###	###	4.7
2012-Aug-03 Fri	64.4	###	64.4	64.75	191,670	6,171,774	79.3	79.3	4.6
2012-Aug-02 Thu	65.5	65.55	###	64.7	154,470	5,062,754	###	###	###
2012-Aug-01 Wed	66.49	###	65.51	###	185,780	6,085,223	19.8	19.8	0.0
2012-Jul-30 Mon	65.8	66.47	65.51	66.42			80.8	80.8	4.7
2012-Jul-27 Fri	64.5	65.29	###	65.29			###	###	###
2012-Jul-26 Thu	###	###	###	63.83	201,125	0	24.0	24.0	###
2012-Jul-25 Wed	###	64.76	###	64.24	93,242	3,019,175	###	###	4.6
2012-Jul-24 Tue	65.5	65.8	64.23	64.56	127,452	###	22.1	22.1	###
2012-Jul-23 Mon	65.52	###	###	65.76			###	###	4.7
2012-Jul-20 Fri	65.5	###	###	65.52			66.9	66.9	###
2012-Jul-19 Thu	65.2	65.29	64.7	65.26			###	###	###
2012-Jul-18 Wed	###	64.87	63.73	###	165,372	###	###	###	0.0
2012-Jul-17 Tue	63.51	###	63.5	63.7			###	###	4.6
2012-Jul-16 Mon	###	###	63.25	63.52			16.0	16.0	4.5
2012-Jul-13 Fri	###	###	64.24	64.55			70.3	70.3	###
2012-Jul-12 Thu	###	###	###	###	106,551	0	25.7	25.7	0.0
2012-Jul-11 Wed	###	###	64.54	64.74	135,746	4,380,523	###	###	4.6
2012-Jul-10 Tue	###	65.2	64.53	64.73	137,254	8,902,980	###	###	###
2012-Jul-09 Mon	64.57	65.46	###	###	110,181	3,606,224	82.2	82.2	0.0
2012-Jul-06 Fri	###	###	64.59	64.85			15.2	15.2	4.6
2012-Jul-05 Thu	65.23	66.41	65.23	###	169,428	11,151,750	###	###	0.0
2012-Jul-04 Wed	###	###	###	###	149,470	0	14.8	14.8	0.0
2012-Jul-03 Tue	###	65.44	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	###	65.44	179,557	0	###	###	4.7
2012-Jun-29 Fri	64.5	66.46	###	65.84			###	###	4.7
2012-Jun-28 Thu	###	###	###	64.48			78.8	78.8	4.6
2012-Jun-27 Wed	###	64.45	62.71	###			79.6	79.6	0.0
2012-Jun-26 Tue	63.51	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	62.71	###	141,127	###	84.4	84.4	0.0
2012-Jun-22 Fri	###	64.88	###	63.72			###	###	###
2012-Jun-21 Thu	###	###	63.73	###			###	###	0.0
2012-Jun-20 Wed	65.59	65.84	64.24	###			###	###	0.0
2012-Jun-19 Tue	63.79	###	63.7	65.42			88.9	88.9	4.7
2012-Jun-18 Mon	###	###	###	63.79			###	###	###
2012-Jun-15 Fri	###	63.74	62.54	###			29.9	29.9	0.0
2012-Jun-14 Thu	###	###	62.86	###			###	###	0.0
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	65.44	65.77	###	###	240,850	7,920,352	26.2	26.2	0.0
2012-Jun-08 Fri	66.53	66.53	###	###	247,385	###	###	###	0.0
2012-Jun-07 Thu	65.49	###	###	66.45	234,728	0	83.7	83.7	###
2012-Jun-06 Wed	###	###	###	###			###	###	0.0
2012-Jun-05 Tue	###	64.24	###	###	176,454	###	###	###	0.0
2012-Jun-04 Mon	62.27	62.74	###	###			42.2	42.2	0.0
2012-Jun-01 Fri	###	###	62.55	###	285,073	8,915,658	81.0	81.0	0.0
2012-May-31 Thu	61.41	###	###	62.72	254,673	0	78.5	78.5	4.5
2012-May-30 Wed	62.42	62.55	61.25	###			27.8	27.8	0.0
2012-May-29 Tue	###	63.59	61.23	###			81.1	81.1	0.0
2012-May-28 Mon	###	###	###	###	173,928	0	###	###	0.0
2012-May-25 Fri	###	###	61.41	61.86			32.6	32.6	4.4
2012-May-24 Thu	62.24	62.47	###	61.77	186,728	5,832,449	###	###	4.4
2012-May-23 Wed	62.27	62.87	###	61.71			33.1	33.1	4.4
2012-May-22 Tue	###	###	###	62.25	312,723	0	###	###	###
2012-May-21 Mon	63.56	###	61.57	###			16.3	16.3	0.0
2012-May-18 Fri	###	###	63.42	63.77	233,454	7,402,826	###	###	4.6
2012-May-17 Thu	###	66.51	###	65.44	122,425	4,071,243	###	###	4.7
2012-May-16 Wed	###	67.29	66.25	66.26	214,075	14,293,787	###	###	4.7
2012-May-15 Tue	65.7	###	###	###			###	###	0.0
2012-May-14 Mon	###	###	###	###			33.5	33.5	0.0
2012-May-11 Fri	###	###	###	###			78.0	78.0	0.0
2012-May-10 Thu	65.4	###	###	###			69.2	69.2	0.0
2012-May-09 Wed	65.4	65.4	63.84	###	278,942	###	36.4	36.4	0.0
2012-May-08 Tue	###	###	###	###	233,772	0	28.8	28.8	0.0
2012-May-07 Mon	65.25	65.29	63.21	###			24.7	24.7	0.0
2012-May-04 Fri	###	###	64.78	###			###	###	0.0
2012-May-03 Thu	###	###	64.8	###			###	###	0.0
2012-May-02 Wed	65.2	###	###	###	205,443	0	###	###	0.0
2012-May-01 Tue	65.49	65.74	64.7	64.83			24.2	24.2	###
2012-Apr-30 Mon	###	###	64.43	###			###	###	0.0
2012-Apr-27 Fri	###	64.71	###	###	210,829	6,821,372	###	###	0.0
2012-Apr-26 Thu	###	64.48	63.23	63.45			27.4	27.4	4.5
2012-Apr-24 Tue	###	###	###	###	308,385	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	62.73	62.73	###	62.54	263,586	8,267,374	###	###	4.5
2012-Apr-19 Thu	61.79	###	61.54	62.5	191,457	###	###	###	4.5
2012-Apr-18 Wed	62.2	62.71	61.76	###			###	###	0.0
2012-Apr-17 Tue	###	###	61.48	###	143,773	4,419,582	###	###	0.0
2012-Apr-16 Mon	61.89	62.29	61.41	###	244,255	15,107,171	74.6	74.6	0.0
2012-Apr-13 Fri	###	62.44	###	61.74	260,340	###	25.9	25.9	4.4
2012-Apr-12 Thu	###	61.71	60.42	###			###	###	0.0
2012-Apr-11 Wed	61.4	61.57	###	60.7	242,287	###	25.1	25.1	4.3
2012-Apr-10 Tue	61.5	61.78	###	61.41			34.1	34.1	###
2012-Apr-05 Thu	###	###	###	62.42	357,522	0	75.2	75.2	4.5
2012-Apr-04 Wed	61.84	62.55	61.72	62.55			81.9	81.9	4.5
2012-Apr-03 Tue	61.78	###	###	61.55			###	###	###
2012-Apr-02 Mon	62.2	62.47	60.74	60.74	235,042	###	19.1	19.1	4.3
2012-Mar-30 Fri	###	62.26	60.83	###	502,252	###	79.6	79.6	0.0
2012-Mar-29 Thu	###	###	59.49	60.74	394,379	###	###	###	4.3
2012-Mar-28 Wed	59.44	###	58.29	###	335,251	###	###	###	0.0
2012-Mar-27 Tue	###	59.87	57.51	59.46			###	###	4.2
2012-Mar-26 Mon	###	57.8	###	57.27	114,229	###	24.9	24.9	###
2012-Mar-23 Fri	###	###	57	###	95,740	###	###	###	0.0
2012-Mar-22 Thu	58	###	###	57.23	197,188	0	21.5	21.5	4.1
2012-Mar-21 Wed	###	###	###	57.7			74.2	74.2	###
2012-Mar-20 Tue	57.55	###	###	###			26.3	26.3	0.0
2012-Mar-19 Mon	57.89	###	###	###			71.0	71.0	0.0
2012-Mar-16 Fri	###	###	56.8	57.25			###	###	###
2012-Mar-15 Thu	57.87	58.26	57.5	###	479,645	27,761,852	###	###	0.0
2012-Mar-14 Wed	58	58.59	57.49	58.59	504,672	###	###	###	4.2
2012-Mar-13 Tue	###	57.7	###	56.85	360,482	###	###	###	###
2012-Mar-12 Mon	57.45	57.59	###	###	265,640	###	19.9	19.9	0.0
2012-Mar-09 Fri	###	###	57.46	57.7	340,325	###	24.4	24.4	###
2012-Mar-08 Thu	###	58.25	56.42	###			###	###	0.0
2012-Mar-07 Wed	57.87	58.74	###	###			###	###	0.0
2012-Mar-06 Tue	59.45	59.45	###	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	58.71			###	###	###
2012-Mar-02 Fri	59.46	###	###	58.53	320,452	0	###	###	###
2012-Mar-01 Thu	###	###	###	59.46			14.9	14.9	4.2
2012-Feb-29 Wed	###	###	###	###	391,045	0	79.5	79.5	0.0
2012-Feb-28 Tue	60.4	60.76	59.8	60.23	237,385	###	30.6	30.6	4.3
2012-Feb-27 Mon	###	60.49	###	###	196,978	###	73.9	73.9	0.0
2012-Feb-24 Fri	60.5	60.81	###	60.44	289,486	8,801,821	25.9	25.9	4.3
2012-Feb-23 Thu	60.5	###	59.7	60.4			###	###	4.3
2012-Feb-22 Wed	61.57	###	###	60.2			###	###	###
2012-Feb-21 Tue	###	###	60.87	###	391,748	11,922,850	###	###	0.0
2012-Feb-20 Mon	###	###	59.78	###			83.3	83.3	0.0
2012-Feb-17 Fri	60.87	###	###	59.5			14.5	14.5	4.3
2012-Feb-16 Thu	###	###	60.28	60.44	289,674	8,730,774	32.9	32.9	4.3
2012-Feb-15 Wed	60.5	###	60.5	###			###	###	0.0
2012-Feb-14 Tue	60.75	###	59.75	60.55	315,422	###	36.5	36.5	4.3
2012-Feb-13 Mon	61.59	61.59	###	###	434,870	13,391,821	21.2	21.2	0.0
2012-Feb-10 Fri	62.23	62.4	61.52	###	234,788	###	###	###	0.0
2012-Feb-09 Thu	62.48	62.73	###	###			71.3	71.3	0.0
2012-Feb-08 Wed	62.75	63.45	###	62.52			26.0	26.0	4.5
2012-Feb-07 Tue	59.75	63.45	59.51	62.52	722,981	44,448,871	93.6	93.6	4.5
2012-Feb-06 Mon	58.75	59.5	###	###			22.3	22.3	0.0
2012-Feb-03 Fri	58.51	###	###	58	193,548	0	###	###	4.1
2012-Feb-02 Thu	59.5	59.81	###	58.41	228,626	###	###	###	4.2
2012-Feb-01 Wed	59.5	###	###	###	187,324	0	26.7	26.7	0.0
2012-Jan-31 Tue	60.5	60.57	59.4	59.4			17.3	17.3	4.2
2012-Jan-30 Mon	60.7	60.73	60.24	60.4			29.5	29.5	4.3
2012-Jan-27 Fri	###	60.75	###	60.23			###	###	4.3
2012-Jan-25 Wed	###	###	59.7	60.26			18.9	18.9	4.3
2012-Jan-24 Tue	###	###	###	60.86			###	###	4.3
2012-Jan-23 Mon	###	61.45	59.8	59.84	104,486	###	22.1	22.1	4.3
2012-Jan-20 Fri	###	###	###	###			20.9	20.9	0.0
2012-Jan-19 Thu	###	60.85	59.79	60.7			82.9	82.9	4.3
2012-Jan-18 Wed	59.45	60.2	###	59.44	303,087	###	29.7	29.7	4.2
2012-Jan-17 Tue	###	###	58.25	59			68.4	68.4	4.2
2012-Jan-16 Mon	###	###	###	###	193,386	0	###	###	0.0
2012-Jan-13 Fri	58.23	58.59	57.23	###	228,786	###	###	###	0.0
2012-Jan-12 Thu	58.45	58.89	###	###	254,377	###	22.8	22.8	0.0
2012-Jan-11 Wed	###	###	###	58.75			###	###	###
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	60.5	###	59.79	###			30.1	30.1	0.0
2012-Jan-06 Fri	###	###	###	###			###	###	0.0
2012-Jan-05 Thu	61.81	###	###	61.4	474,679	0	###	###	4.4
2012-Jan-04 Wed	62.7	63.29	61.57	###	324,289	###	15.8	15.8	0.0
2012-Jan-03 Tue	62.42	62.73	###	62.2	263,557	###	23.4	23.4	4.4
2011-Dec-30 Fri	###	62.72	61.89	###			###	###	0.0
2011-Dec-29 Thu	61.55	62.45	###	62.45			87.0	87.0	###
2011-Dec-28 Wed	62.88	62.88	62.2	###			34.8	34.8	0.0
2011-Dec-23 Fri	62.8	62.8	###	62.2			###	###	4.4
2011-Dec-22 Thu	61.5	###	###	###			###	###	0.0
2011-Dec-21 Wed	###	###	62.42	###			68.8	68.8	0.0
2011-Dec-20 Tue	55.2	###	55	###			###	###	0.0
2011-Dec-19 Mon	###	###	###	55.25			90.2	90.2	###
2011-Dec-16 Fri	###	###	55	55.46			###	###	###
2011-Dec-15 Thu	56.24	###	###	###	660,840	0	35.9	35.9	0.0
2011-Dec-14 Wed	55	56.26	55	###			85.8	85.8	0.0
2011-Dec-13 Tue	56	###	###	###			23.2	23.2	0.0
2011-Dec-12 Mon	55.5	57.73	55.48	###			90.3	90.3	0.0
2011-Dec-09 Fri	55	55.2	54.5	54.81	166,526	9,133,951	###	###	###
2011-Dec-08 Thu	55.48	###	55	###	195,823	###	###	###	0.0
2011-Dec-07 Wed	###	###	55.48	55.48			###	###	4.0
2011-Dec-06 Tue	55.81	56.8	###	55.86	232,948	6,615,723	###	###	###
2011-Dec-05 Mon	57.73	###	56.84	###	181,124	5,147,544	22.0	22.0	0.0
2011-Dec-02 Fri	57.4	58.24	56.57	###			25.9	25.9	0.0
2011-Dec-01 Thu	###	57.4	56.29	57.4	420,170	###	###	###	###
2011-Nov-30 Wed	53.47	###	53.44	55.5			91.6	91.6	4.0
2011-Nov-29 Tue	53.51	###	###	53.29			###	###	###
2011-Nov-28 Mon	53	###	###	53.49	338,727	0	###	###	###
2011-Nov-25 Fri	###	53.24	52.25	###			32.9	32.9	0.0
2011-Nov-24 Thu	53.82	###	53.2	53.4			27.3	27.3	3.8
2011-Nov-23 Wed	###	54.53	###	###			84.0	84.0	0.0
2011-Nov-22 Tue	53.82	###	53.75	###			74.4	74.4	0.0
2011-Nov-21 Mon	54	55	53.75	55			###	###	3.9
2011-Nov-18 Fri	54.51	55.25	###	###	297,749	###	23.8	23.8	0.0
2011-Nov-17 Thu	54.28	55.5	53.78	55.5			85.0	85.0	4.0
2011-Nov-16 Wed	55.42	55.72	###	###			###	###	0.0
2011-Nov-15 Tue	54.55	55.75	53.77	###			###	###	0.0
2011-Nov-14 Mon	55.58	###	54.5	54.7	299,484	###	###	###	3.9
2011-Nov-11 Fri	###	54.49	52.55	54.49	348,945	###	87.8	87.8	3.9
2011-Nov-10 Thu	51.5	52.5	###	52.5	357,785	9,391,856	###	###	3.8
2011-Nov-09 Wed	52.73	52.88	52.48	52.7			29.8	29.8	3.8
2011-Nov-08 Tue	52.8	###	52	52			###	###	3.7
2011-Nov-07 Mon	###	###	51.7	51.72	620,322	16,035,323	10.7	10.7	3.7
2011-Nov-04 Fri	55	###	###	53			6.3	6.3	3.8
2011-Nov-03 Thu	###	55.81	53.89	53.89	420,784	###	22.6	22.6	###
2011-Nov-02 Wed	###	55.81	###	54.52			###	###	3.9
2011-Nov-01 Tue	58.72	58.86	56.84	57.21	233,350	###	###	###	###
2011-Oct-31 Mon	58.8	59.49	58.5	58.57			###	###	###
2011-Oct-28 Fri	###	60.49	###	58.78	408,148	###	###	###	4.2
2011-Oct-27 Thu	###	59.73	57.51	59			###	###	4.2
2011-Oct-26 Wed	58	58.89	57.27	###			###	###	0.0
2011-Oct-25 Tue	60.25	60.5	###	###			###	###	0.0
2011-Oct-24 Mon	58.53	###	58.53	60.25	558,546	16,345,848	###	###	###
2011-Oct-21 Fri	55.86	58.72	55.75	###			90.9	90.9	0.0
2011-Oct-20 Thu	55.71	###	###	55.44			###	###	###
2011-Oct-19 Wed	54.28	56.71	###	56.45	685,751	###	93.5	93.5	4.0
2011-Oct-18 Tue	53	###	51.52	53.54	655,150	###	###	###	3.8
2011-Oct-17 Mon	54	55.4	54	54.5	527,187	28,837,128	71.9	71.9	3.9
2011-Oct-14 Fri	51.5	53.89	###	53.76	689,745	18,585,179	92.7	92.7	3.8
2011-Oct-13 Thu	50.88	###	50.7	51.2	740,951	###	###	###	3.7
2011-Oct-12 Wed	###	50.49	###	###			72.6	72.6	0.0
2011-Oct-11 Tue	###	###	48	###	748,279	###	###	###	0.0
2011-Oct-10 Mon	48.58	###	48.57	###			73.0	73.0	0.0
2011-Oct-07 Fri	49.81	###	47.8	48.85			###	###	###
2011-Oct-06 Thu	###	49	46.58	49			###	###	3.5
2011-Oct-05 Wed	46.89	46.89	45.84	46.28	494,151	###	23.6	23.6	3.3
2011-Oct-04 Tue	###	46.26	###	45.77	589,379	###	###	###	###
2011-Oct-03 Mon	###	###	###	46.59	474,528	0	84.0	84.0	3.3
2011-Sep-30 Fri	47.8	###	45.75	###			11.2	11.2	0.0
2011-Sep-29 Thu	###	###	47.52	48.2			###	###	3.4
2011-Sep-28 Wed	50.75	50.75	###	###			14.9	14.9	0.0
2011-Sep-27 Tue	52	52.24	50	50.5			10.9	10.9	3.6
2011-Sep-26 Mon	50.8	###	###	50.52	420,675	0	###	###	3.6
2011-Sep-23 Fri	50	###	###	###	836,389	0	###	###	0.0
2011-Sep-22 Thu	51.49	51.49	###	###	1,233,256	31,750,175	###	###	0.0
2011-Sep-21 Wed	###	###	###	52.5			###	###	3.8
2011-Sep-20 Tue	54.7	54.8	###	###	864,086	23,675,956	###	###	0.0
2011-Sep-19 Mon	51.45	54.28	###	###	747,650	20,291,221	96.6	96.6	0.0
2011-Sep-16 Fri	###	###	50	51.2			###	###	3.7
2011-Sep-15 Thu	51.4	53.49	###	###	2,455,476	###	###	###	0.0
2011-Sep-14 Wed	59.84	59.84	###	###			###	###	0.0
2011-Sep-13 Tue	###	60.46	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	52.77	57.5			16.2	16.2	4.1
2011-Sep-09 Fri	73.45	74	###	###	153,782	###	###	###	0.0
2011-Sep-08 Thu	###	###	71.87	###	335,681	###	###	###	0.0
2011-Sep-07 Wed	###	###	###	###	371,043	0	###	###	0.0
2011-Sep-06 Tue	71.48	###	###	71.75			79.1	79.1	5.1
2011-Sep-05 Mon	74	###	###	72.26			18.7	18.7	###
2011-Sep-02 Fri	75.55	76.48	73.73	###	241,953	18,171,880	###	###	0.0
2011-Sep-01 Thu	###	77.24	75.72	###			###	###	0.0
2011-Aug-31 Wed	###	76.2	75.24	75.72	302,489	###	###	###	5.4
2011-Aug-30 Tue	77.5	77.5	75.41	75.74			###	###	5.4
2011-Aug-29 Mon	74.8	###	###	76.79			80.5	80.5	5.5
2011-Aug-26 Fri	73.86	###	73.27	###			###	###	0.0
2011-Aug-25 Thu	75	75.24	73.57	###	294,681	###	27.6	27.6	0.0
2011-Aug-24 Wed	###	74.89	###	###			80.1	80.1	0.0
2011-Aug-23 Tue	###	###	71.4	###	241,658	###	###	###	0.0
2011-Aug-22 Mon	71.88	###	71.59	###			75.3	75.3	0.0
2011-Aug-19 Fri	###	###	###	###			79.1	79.1	0.0
2011-Aug-18 Thu	###	###	71.52	###			34.8	34.8	0.0
2011-Aug-17 Wed	73.5	73.5	###	###	415,372	15,264,921	19.6	19.6	0.0
2011-Aug-16 Tue	74.51	###	###	73.89	325,173	0	38.0	38.0	5.3
2011-Aug-15 Mon	###	###	###	74.23			###	###	5.3
2011-Aug-12 Fri	###	71.88	###	###	451,956	###	83.3	83.3	0.0
2011-Aug-11 Thu	67.5	###	###	###			70.0	70.0	0.0
2011-Aug-10 Wed	###	69.4	###	###			86.5	86.5	0.0
2011-Aug-09 Tue	###	65.73	###	###			###	###	0.0
2011-Aug-08 Mon	###	66.49	64.72	###	316,542	###	74.6	74.6	0.0
2011-Aug-05 Fri	67.25	###	66.44	66.86			###	###	4.8
2011-Aug-04 Thu	###	69.79	67.53	67.74	265,078	18,200,255	###	###	4.8
2011-Aug-03 Wed	###	70	###	###	306,382	10,723,370	22.8	22.8	0.0
2011-Aug-02 Tue	###	###	###	###	154,588	0	29.9	29.9	0.0
2011-Aug-01 Mon	71.25	###	###	71.87			###	###	###
2011-Jul-29 Fri	73	73.25	70.2	70.87			###	###	5.1
2011-Jul-28 Thu	72.5	###	72.21	72.57	202,787	7,321,624	###	###	###
2011-Jul-27 Wed	###	73.44	72.5	###			###	###	0.0
2011-Jul-26 Tue	73.5	73.86	72.75	###	302,251	###	###	###	0.0
2011-Jul-25 Mon	###	###	73.27	73.5	269,843	###	###	###	5.3
2011-Jul-22 Fri	###	###	73.24	###			24.1	24.1	0.0
2011-Jul-21 Thu	73.7	74.4	###	73.73	394,177	14,663,384	###	###	###
2011-Jul-20 Wed	71.74	###	###	###			80.4	80.4	0.0
2011-Jul-19 Tue	70.53	###	70.25	70.89	140,652	###	###	###	###
2011-Jul-18 Mon	69.44	70.77	###	70.53	218,875	###	###	###	5.0
2011-Jul-15 Fri	###	###	###	###	337,189	0	###	###	0.0
2011-Jul-14 Thu	###	71.2	69.85	###	288,275	###	28.0	28.0	0.0
2011-Jul-13 Wed	###	###	###	70.84			###	###	###
2011-Jul-12 Tue	###	70.21	68.87	###	196,829	13,687,488	###	###	0.0
2011-Jul-11 Mon	###	72.43	70.72	70.79			###	###	###
2011-Jul-08 Fri	70.4	###	70.4	###			84.3	84.3	0.0
2011-Jul-07 Thu	70	70.83	69.7	###	287,646	20,211,446	###	###	0.0
2011-Jul-06 Wed	71.52	71.58	69.59	###	172,075	###	12.4	12.4	0.0
2011-Jul-05 Tue	###	###	###	###			###	###	0.0
2011-Jul-04 Mon	72.57	72.84	71.51	71.52	272,270	19,651,087	20.0	20.0	5.1
2011-Jul-01 Fri	###	73.4	71.41	71.5			###	###	5.1
2011-Jun-30 Thu	72	72.46	###	72	278,820	10,101,648	###	###	5.1
2011-Jun-29 Wed	70.85	71.89	70.29	70.8	234,557	16,674,657	30.6	30.6	5.1
2011-Jun-28 Tue	###	###	###	###			###	###	0.0
2011-Jun-27 Mon	70.51	70.57	###	###			30.0	30.0	0.0
2011-Jun-24 Fri	70.59	###	70.48	###	327,880	###	###	###	0.0
2011-Jun-23 Thu	71.8	###	69.86	69.87	349,357	12,203,040	###	###	###
2011-Jun-22 Wed	73.2	73.2	###	###			19.1	19.1	0.0
2011-Jun-21 Tue	###	###	###	###	129,658	0	30.6	30.6	0.0
2011-Jun-20 Mon	73.5	74	72.24	###			42.7	42.7	0.0
2011-Jun-17 Fri	72.74	73.5	72.24	###	121,028	###	###	###	0.0
2011-Jun-16 Thu	###	73	###	72.24			39.6	39.6	###
2011-Jun-15 Wed	74	74	###	###	206,778	7,650,786	27.8	27.8	0.0
2011-Jun-14 Tue	73.7	###	###	###			###	###	0.0
2011-Jun-10 Fri	74.41	###	73.56	73.7	155,949	###	###	###	5.3
2011-Jun-09 Thu	74.5	75.24	###	74.4			28.3	28.3	5.3
2011-Jun-08 Wed	76	76.57	74.51	74.51	184,428	###	###	###	5.3
2011-Jun-07 Tue	76.25	76.58	75.52	75.74			###	###	5.4
2011-Jun-06 Mon	76.5	###	###	76.59	139,124	0	###	###	###
2011-Jun-03 Fri	75.75	76.8	75.23	###	399,483	###	###	###	0.0
2011-Jun-02 Thu	###	###	75.41	75.41			###	###	###
2011-Jun-01 Wed	###	###	###	78.23	263,246	0	27.4	27.4	5.6
2011-May-31 Tue	79.29	79.8	78.76	79.77	210,659	16,701,045	66.4	66.4	5.7
2011-May-30 Mon	###	79.52	78.5	###			###	###	0.0
2011-May-27 Fri	###	80.22	###	###	207,441	8,320,458	24.0	24.0	0.0
2011-May-26 Thu	###	###	79.51	###			63.9	63.9	0.0
2011-May-25 Wed	80.7	80.7	###	###	226,873	9,154,325	###	###	0.0
2011-May-24 Tue	80	###	79.8	###	328,053	###	34.6	34.6	0.0
2011-May-23 Mon	80.25	80.43	###	80	202,080	8,126,647	###	###	5.7
2011-May-20 Fri	###	###	###	###			###	###	0.0
2011-May-19 Thu	82.54	82.54	###	81.52	110,680	###	20.2	20.2	5.8
2011-May-18 Wed	80.73	81.43	80.53	###	63,958	###	66.2	66.2	0.0
2011-May-17 Tue	80.74	###	80.26	80.73			32.0	32.0	###
2011-May-16 Mon	80.25	80.77	80.21	80.25	94,686	7,621,276	78.4	78.4	5.7
2011-May-13 Fri	80.59	###	80.21	80.78	95,674	###	###	###	5.8
2011-May-12 Thu	###	###	###	###	166,529	0	###	###	0.0
2011-May-11 Wed	81.85	###	###	###			###	###	0.0
2011-May-10 Tue	82	82.53	80.51	###			23.2	23.2	0.0
2011-May-09 Mon	###	###	81.48	81.8			19.6	19.6	5.8
2011-May-06 Fri	###	82.75	###	82.47	215,148	8,901,748	###	###	###
2011-May-05 Thu	###	81.54	80.22	###			71.0	71.0	0.0
2011-May-04 Wed	###	###	###	###			37.8	37.8	0.0
2011-May-03 Tue	###	80.74	79.81	80.23			###	###	###
2011-May-02 Mon	###	###	79.55	80.75	118,255	###	###	###	5.8
2011-Apr-29 Fri	81.5	81.5	79.5	80.52	169,721	13,662,540	###	###	###
2011-Apr-28 Thu	82.75	###	###	81.58	208,188	0	###	###	5.8
2011-Apr-27 Wed	83.89	83.89	###	###	193,340	8,109,646	###	###	0.0
2011-Apr-21 Thu	###	###	###	###			24.0	24.0	0.0
2011-Apr-20 Wed	82.75	###	###	82.89			###	###	###
2011-Apr-19 Tue	###	83	82.5	82.78	305,255	25,259,851	46.9	46.9	5.9
2011-Apr-18 Mon	###	83.8	###	###			85.5	85.5	0.0
2011-Apr-15 Fri	###	###	81	81.5	123,877	###	32.9	32.9	###
2011-Apr-14 Thu	###	###	81.43	82.49			###	###	5.9
2011-Apr-13 Wed	###	83.89	###	###	126,244	###	###	###	0.0
2011-Apr-12 Tue	###	84.2	83	###	106,786	###	###	###	0.0
2011-Apr-11 Mon	###	84.4	82.51	###			29.8	29.8	0.0
2011-Apr-08 Fri	84.22	85	###	84.87	251,855	###	70.5	70.5	6.1
2011-Apr-07 Thu	###	84.29	###	###	259,879	###	73.4	73.4	0.0
2011-Apr-06 Wed	84.2	###	82.81	83.55			###	###	6.0
2011-Apr-05 Tue	###	84.24	###	###			70.3	70.3	0.0
2011-Apr-04 Mon	82.79	83.57	###	###			66.3	66.3	0.0
2011-Apr-01 Fri	###	###	82.45	82.76	184,729	7,615,453	28.7	28.7	###
2011-Mar-31 Thu	82.5	###	82.28	###			72.2	72.2	0.0
2011-Mar-30 Wed	80.85	82	###	82			###	###	5.9
2011-Mar-29 Tue	###	80.88	78.84	###	197,724	###	###	###	0.0
2011-Mar-28 Mon	###	###	###	79.5			76.3	76.3	5.7
2011-Mar-25 Fri	80.25	80.46	79.53	###			###	###	0.0
2011-Mar-24 Thu	80.71	80.72	79.52	79.83	129,826	10,401,659	20.6	20.6	5.7
2011-Mar-23 Wed	78.75	###	###	80.48			###	###	5.7
2011-Mar-22 Tue	###	78.42	###	###			###	###	0.0
2011-Mar-21 Mon	77.55	78.26	76.7	77.87	135,024	10,461,659	65.4	65.4	5.6
2011-Mar-18 Fri	79	79	77.21	78.49			###	###	###
2011-Mar-17 Thu	###	###	76.5	78.7	335,980	###	###	###	###
2011-Mar-16 Wed	###	77.72	76.51	77.72	202,029	###	###	###	###
2011-Mar-15 Tue	79.2	79.26	78	78.44	172,225	13,542,051	63.9	63.9	5.6
2011-Mar-14 Mon	77.55	###	###	78.75			87.5	87.5	5.6
2011-Mar-11 Fri	###	###	###	###			26.2	26.2	0.0
2011-Mar-10 Thu	###	81.49	###	###	190,925	###	###	###	0.0
2011-Mar-09 Wed	81.4	81.48	80.79	###	329,425	###	###	###	0.0
2011-Mar-08 Tue	80	###	###	81	357,029	0	78.6	78.6	5.8
2011-Mar-07 Mon	80.42	###	80.2	80.46			###	###	5.7
2011-Mar-04 Fri	80	###	###	80.87	149,044	0	73.0	73.0	###
2011-Mar-03 Thu	79.89	###	79	79.79	332,277	13,124,941	###	###	###
2011-Mar-02 Wed	77.48	80.55	77.21	###	972,272	###	###	###	0.0
2011-Mar-01 Tue	78.27	78.27	76.85	###	235,744	###	26.0	26.0	0.0
2011-Feb-28 Mon	###	77.55	###	###	105,877	4,105,380	###	###	0.0
2011-Feb-25 Fri	76.81	###	###	###			###	###	0.0
2011-Feb-24 Thu	76.74	77.24	###	###			###	###	0.0
2011-Feb-23 Wed	###	78	###	76.4			###	###	5.5
2011-Feb-22 Tue	78	78.21	###	###	215,447	8,425,054	41.9	41.9	0.0
2011-Feb-21 Mon	###	###	###	78			###	###	###
2011-Feb-18 Fri	###	79.8	78.56	78.72			31.4	31.4	5.6
2011-Feb-17 Thu	80	80	###	###			25.0	25.0	0.0
2011-Feb-16 Wed	###	###	79.25	80	101,252	###	68.9	68.9	5.7
2011-Feb-15 Tue	80.8	80.8	79.84	###			27.1	27.1	0.0
2011-Feb-14 Mon	###	80.47	###	###			77.0	77.0	0.0
2011-Feb-11 Fri	77.78	###	77.55	###			82.0	82.0	0.0
2011-Feb-10 Thu	###	###	###	77.21	184,052	0	###	###	###
2011-Feb-09 Wed	77.5	77.74	###	###			###	###	0.0
2011-Feb-08 Tue	78.4	###	###	###			14.2	14.2	0.0
2011-Feb-07 Mon	###	78.5	###	77.5			30.4	30.4	5.5
2011-Feb-04 Fri	77.75	###	###	###	163,741	0	63.5	63.5	0.0
2011-Feb-03 Thu	77.25	77.71	###	###	99,957	3,883,829	###	###	0.0
2011-Feb-02 Wed	77.8	###	###	77.7	98,072	0	###	###	5.6
2011-Feb-01 Tue	###	###	76.4	76.73			28.6	28.6	###
2011-Jan-31 Mon	77.77	###	###	###	175,356	0	29.9	29.9	0.0
2011-Jan-28 Fri	###	###	###	77.83			###	###	###
2011-Jan-27 Thu	78.5	###	###	77.78	165,749	0	28.3	28.3	5.6
2011-Jan-25 Tue	###	78.5	77.52	77.75			###	###	###
2011-Jan-24 Mon	###	###	77.78	###	147,723	5,744,947	36.9	36.9	0.0
2011-Jan-21 Fri	###	79.75	78	###	271,925	21,448,084	80.5	80.5	0.0
2011-Jan-20 Thu	79.51	79.72	78.26	78.26			26.3	26.3	5.6
2011-Jan-19 Wed	79.51	80.43	79.48	80.29	163,643	13,084,076	70.6	70.6	###
2011-Jan-18 Tue	79.8	80.5	79.26	###	415,756	33,210,589	30.1	30.1	0.0
2011-Jan-17 Mon	82.4	82.59	80.81	81.22	143,920	###	###	###	###
2011-Jan-14 Fri	###	83.2	###	82.4			###	###	5.9
2011-Jan-13 Thu	81	82	###	82	140,882	###	69.7	69.7	5.9
2011-Jan-12 Wed	###	###	###	80.47	64,722	0	###	###	5.7
2011-Jan-11 Tue	###	80.84	###	80.78			###	###	5.8
2011-Jan-10 Mon	79.85	###	78.21	78.81			23.3	23.3	###
2011-Jan-07 Fri	###	81	79.55	79.56	175,928	14,122,620	28.9	28.9	5.7
2011-Jan-06 Thu	81.84	82	###	###			25.5	25.5	0.0
2011-Jan-05 Wed	80.83	81.44	79.79	###			###	###	0.0
2011-Jan-04 Tue	###	81.54	###	80.83	115,683	###	###	###	###
2010-Dec-31 Fri	###	81.81	###	80.41			15.9	15.9	###
2010-Dec-30 Thu	80.88	###	###	###			###	###	0.0
2010-Dec-29 Wed	81.86	81.88	###	80.57			###	###	5.8
2010-Dec-24 Fri	81.41	82	###	###	58,284	2,389,644	###	###	0.0
2010-Dec-23 Thu	###	81.46	###	###			31.3	31.3	0.0
2010-Dec-22 Wed	80.81	81.4	80.46	###	82,622	###	33.4	33.4	0.0
2010-Dec-21 Tue	81	###	80.53	80.71			31.9	31.9	###
2010-Dec-20 Mon	80.45	###	###	###			40.3	40.3	0.0
2010-Dec-17 Fri	80.5	80.5	###	###			###	###	0.0
2010-Dec-16 Thu	###	###	###	###			###	###	0.0
2010-Dec-15 Wed	79.4	79.4	78.42	###			###	###	0.0
2010-Dec-14 Tue	78.5	###	###	###			###	###	0.0
2010-Dec-13 Mon	79.48	79.48	78	###	132,680	10,447,223	###	###	0.0
2010-Dec-10 Fri	78.5	###	77.83	78.4			###	###	###
2010-Dec-09 Thu	78.5	###	###	###			30.2	30.2	0.0
2010-Dec-08 Wed	###	79.41	78.29	78.4			72.1	72.1	###
2010-Dec-07 Tue	78.5	78.74	###	78.27			30.0	30.0	###
2010-Dec-06 Mon	79.5	80	78.29	78.47	169,022	13,377,246	21.9	21.9	###
2010-Dec-03 Fri	80.2	80.5	78.8	###	111,476	###	22.9	22.9	0.0
2010-Dec-02 Thu	78.44	###	77.8	###	307,041	###	###	###	0.0
2010-Dec-01 Wed	###	78.47	77.56	77.78			31.1	31.1	5.6
2010-Nov-30 Tue	###	###	78	78.25			###	###	###
2010-Nov-29 Mon	###	81.46	###	###	364,658	14,852,520	###	###	0.0
2010-Nov-26 Fri	78.53	79.4	###	78.75	223,081	###	###	###	5.6
2010-Nov-25 Thu	###	###	###	78.75	372,276	0	86.0	86.0	5.6
2010-Nov-24 Wed	75.7	###	75.7	76.87			###	###	###
2010-Nov-23 Tue	###	74.88	###	74.88	378,975	14,188,824	###	###	5.3
2010-Nov-22 Mon	###	73.8	###	###			###	###	0.0
2010-Nov-19 Fri	###	###	###	72.7			85.0	85.0	5.2
2010-Nov-18 Thu	###	###	70.57	71.48	309,683	###	###	###	5.1
2010-Nov-17 Wed	70.78	###	###	70.73	269,273	0	###	###	5.1
2010-Nov-16 Tue	71.75	###	###	71.5	225,687	0	###	###	5.1
2010-Nov-15 Mon	71.58	###	71.58	###	216,687	7,755,227	###	###	0.0
2010-Nov-12 Fri	###	72.78	###	71.47			26.8	26.8	###
2010-Nov-11 Thu	###	72.83	72	###			###	###	0.0
2010-Nov-10 Wed	###	###	###	73.2	207,249	0	###	###	5.2
2010-Nov-09 Tue	###	###	###	###	192,920	0	31.9	31.9	0.0
2010-Nov-08 Mon	###	###	73.51	###			73.8	73.8	0.0
2010-Nov-05 Fri	73.88	###	72.86	###	157,972	###	###	###	0.0
2010-Nov-04 Thu	###	73.25	###	73.2			###	###	5.2
2010-Nov-03 Wed	###	###	###	71.86			78.1	78.1	5.1
2010-Nov-02 Tue	###	###	###	###	82,676	0	###	###	0.0
2010-Nov-01 Mon	70.81	###	70.8	71.8			79.3	79.3	5.1
2010-Oct-29 Fri	###	71.55	###	###	185,323	###	###	###	0.0
2010-Oct-28 Thu	###	###	70.41	###			###	###	0.0
2010-Oct-27 Wed	71.53	###	###	70.57	184,457	0	###	###	###
2010-Oct-26 Tue	72.49	###	###	72.23	90,325	0	34.6	34.6	###
2010-Oct-25 Mon	###	###	71	###	179,750	6,381,125	63.3	63.3	0.0
2010-Oct-22 Fri	###	71.81	70.27	71.81			###	###	###
2010-Oct-21 Thu	69.73	70.43	69.26	###			75.3	75.3	0.0
2010-Oct-20 Wed	###	###	###	###	131,055	0	31.5	31.5	0.0
2010-Oct-19 Tue	###	69.88	68.26	69.73			###	###	###
2010-Oct-18 Mon	69.5	69.5	68.42	68.78	135,288	###	###	###	4.9
2010-Oct-15 Fri	###	###	###	69.87	255,287	0	81.9	81.9	###
2010-Oct-14 Thu	69.22	69.28	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	68.23	68.44	170,326	5,810,671	###	###	4.9
2010-Oct-12 Tue	69.4	###	68.22	68.26	170,121	5,802,827	###	###	4.9
2010-Oct-11 Mon	69.8	70.48	69.51	69.51			###	###	###
2010-Oct-08 Fri	70.52	70.87	###	###	161,687	5,729,378	18.7	18.7	0.0
2010-Oct-07 Thu	70.83	###	70	70.21	174,926	###	22.2	22.2	###
2010-Oct-06 Wed	71	71.5	70.88	71.23	162,841	11,592,650	###	###	5.1
2010-Oct-05 Tue	71.24	###	69.8	70.56			26.9	26.9	###
2010-Oct-04 Mon	70.5	70.83	69.46	###			28.6	28.6	0.0
2010-Oct-01 Fri	###	###	###	###			19.9	19.9	0.0
2010-Sep-30 Thu	71.49	###	70.25	70.25	339,475	11,924,059	24.5	24.5	5.0
2010-Sep-29 Wed	71.47	###	70.73	71.21	239,088	8,455,347	###	###	###
2010-Sep-28 Tue	###	71.75	###	71.5			###	###	5.1
2010-Sep-27 Mon	71.75	###	71.21	###	135,643	###	###	###	0.0
2010-Sep-24 Fri	70	71.25	###	###			82.9	82.9	0.0
2010-Sep-23 Thu	69.82	70.28	69.45	69.58			29.9	29.9	###
2010-Sep-22 Wed	###	###	70.21	###			29.5	29.5	0.0
2010-Sep-21 Tue	###	###	70.21	###			29.6	29.6	0.0
2010-Sep-20 Mon	71	71.26	70.54	71.2	97,957	6,945,151	###	###	5.1
2010-Sep-17 Fri	71.74	71.74	###	###			###	###	0.0
2010-Sep-16 Thu	###	###	###	###			34.8	34.8	0.0
2010-Sep-15 Wed	71.5	72.48	###	###			###	###	0.0
2010-Sep-14 Tue	###	###	70.58	70.86			###	###	###
2010-Sep-13 Mon	71.74	72.59	###	71.8	159,749	5,798,089	68.2	68.2	5.1
2010-Sep-10 Fri	###	###	70.5	###			16.9	16.9	0.0
2010-Sep-09 Thu	###	###	###	###			68.0	68.0	0.0
2010-Sep-08 Wed	###	###	###	###			###	###	0.0
2010-Sep-07 Tue	71	###	70.2	70.57	201,644	###	###	###	###
2010-Sep-06 Mon	71.46	71.49	###	70.8	228,379	###	22.9	22.9	5.1
2010-Sep-03 Fri	###	71.23	69.74	###	205,573	###	74.6	74.6	0.0
2010-Sep-02 Thu	70.4	70.49	69.79	70.47	151,720	10,641,640	72.1	72.1	###
2010-Sep-01 Wed	69.4	###	68.8	###			65.3	65.3	0.0
2010-Aug-31 Tue	###	###	###	69.2	328,159	0	71.8	71.8	4.9
2010-Aug-30 Mon	###	###	68.84	69.27	275,140	###	###	###	4.9
2010-Aug-27 Fri	67.87	68.72	###	68.43	186,943	###	###	###	4.9
2010-Aug-26 Thu	68.22	68.75	66.49	68.55	495,342	33,495,026	###	###	###
2010-Aug-25 Wed	###	###	###	###	271,776	0	26.6	26.6	0.0
2010-Aug-24 Tue	###	###	###	69.42			###	###	5.0
2010-Aug-23 Mon	###	###	###	69.77	161,121	0	79.7	79.7	###
2010-Aug-20 Fri	###	70	68.41	68.88	231,720	16,036,182	###	###	###
2010-Aug-19 Thu	70.88	###	69.28	70	363,549	###	###	###	5.0
2010-Aug-18 Wed	###	70.49	69.51	70.28	410,754	28,752,780	80.9	80.9	###
2010-Aug-17 Tue	68.8	69.45	###	###			###	###	0.0
2010-Aug-16 Mon	69.75	69.8	68.7	68.84	183,640	12,717,070	###	###	4.9
2010-Aug-13 Fri	69.8	69.89	68.2	###	345,085	###	19.3	19.3	0.0
2010-Aug-12 Thu	70	70.24	###	69.8	294,455	10,341,259	###	###	5.0
2010-Aug-11 Wed	69.88	###	69.5	70.25			85.9	85.9	5.0
2010-Aug-10 Tue	70.7	70.85	###	69.86	449,583	15,926,477	32.5	32.5	###
2010-Aug-09 Mon	###	71.47	70.28	71.28	333,228	###	###	###	###
2010-Aug-06 Fri	###	70.56	###	70.29			###	###	###
2010-Aug-05 Thu	###	###	###	70.4	416,880	0	###	###	5.0
2010-Aug-04 Wed	###	###	70.21	70.4			###	###	5.0
2010-Aug-03 Tue	###	72.52	###	###			###	###	0.0
2010-Aug-02 Mon	###	71.79	###	71.29	262,323	9,416,084	###	###	5.1
2010-Jul-30 Fri	###	###	###	###	509,781	0	###	###	0.0
2010-Jul-29 Thu	72.24	72.53	70.89	###	604,278	43,332,775	###	###	0.0
2010-Jul-28 Wed	74.54	74.85	72.22	72.45	568,223	41,784,278	11.2	11.2	5.2
2010-Jul-27 Tue	75.4	###	73.76	73.78			###	###	5.3
2010-Jul-26 Mon	###	75.45	###	###	134,252	5,064,656	31.2	31.2	0.0
2010-Jul-23 Fri	75	75.48	74.26	74.55			###	###	5.3
2010-Jul-22 Thu	74.5	###	73.73	74			###	###	5.3
2010-Jul-21 Wed	74.41	###	###	74.43			72.6	72.6	###
2010-Jul-20 Tue	###	###	###	74.25			75.9	75.9	###
2010-Jul-19 Mon	73.5	73.5	72.5	72.83	183,872	13,422,656	###	###	5.2
2010-Jul-16 Fri	73.84	###	###	###			77.8	77.8	0.0
2010-Jul-15 Thu	73.48	73.53	72.55	73.48	172,372	12,590,050	###	###	5.2
2010-Jul-14 Wed	###	###	72.8	###	299,523	###	26.6	26.6	0.0
2010-Jul-13 Tue	71.89	###	71.78	72.72			82.6	82.6	5.2
2010-Jul-12 Mon	###	###	70.59	71			71.0	71.0	###
2010-Jul-09 Fri	70.8	71.2	###	70.5	431,526	15,362,325	25.6	25.6	5.0
2010-Jul-08 Thu	70.89	###	70.27	###			25.4	25.4	0.0
2010-Jul-07 Wed	71	###	###	70.75			37.1	37.1	###
2010-Jul-06 Tue	###	71.5	###	###			23.8	23.8	0.0
2010-Jul-05 Mon	###	###	71.26	71.5	199,546	7,109,823	###	###	5.1
2010-Jul-02 Fri	###	###	###	71.85	321,272	0	###	###	5.1
2010-Jul-01 Thu	73.74	74.87	72.55	###			24.4	24.4	0.0
2010-Jun-30 Wed	73.79	74.83	73.51	###			69.3	69.3	0.0
2010-Jun-29 Tue	75.85	###	75	###	167,644	6,286,650	###	###	0.0
2010-Jun-28 Mon	77.55	77.77	75.42	75.85	248,126	###	27.0	27.0	5.4
2010-Jun-25 Fri	76.21	77.73	###	###	1,115,283	43,345,473	82.6	82.6	0.0
2010-Jun-24 Thu	76.54	###	###	###			###	###	0.0
2010-Jun-23 Wed	76.49	77.5	###	76.47	124,787	###	41.9	41.9	5.5
2010-Jun-22 Tue	###	78	76.51	###			###	###	0.0
2010-Jun-21 Mon	78.2	78.2	77.54	78			29.0	29.0	###
2010-Jun-18 Fri	###	###	###	###	136,673	0	###	###	0.0
2010-Jun-17 Thu	###	###	###	###	303,073	0	###	###	0.0
2010-Jun-16 Wed	79	###	###	###	356,384	0	###	###	0.0
2010-Jun-15 Tue	###	###	###	###	307,145	0	###	###	0.0
2010-Jun-11 Fri	76	76.47	###	76.41			###	###	5.5
2010-Jun-10 Thu	75.5	76.5	74.89	75.47			###	###	###
2010-Jun-09 Wed	74.27	75.71	###	75.4			86.6	86.6	5.4
2010-Jun-08 Tue	74.4	75.89	###	###			###	###	0.0
2010-Jun-07 Mon	73.8	74.57	###	74.45			###	###	5.3
2010-Jun-04 Fri	74.7	###	74.4	74.82	390,478	14,525,781	###	###	5.3
2010-Jun-03 Thu	75.5	75.5	###	###			25.4	25.4	0.0
2010-Jun-02 Wed	###	75.46	###	74.79	478,076	###	###	###	5.3
2010-Jun-01 Tue	72.55	74.47	72.55	73.71			84.0	84.0	###
2010-May-31 Mon	73.51	###	###	72.79			###	###	###
2010-May-28 Fri	72.42	73.79	###	###			68.8	68.8	0.0
2010-May-27 Thu	###	73.77	72	72.51	356,653	25,994,653	###	###	###
2010-May-26 Wed	###	###	###	73	309,725	0	###	###	5.2
2010-May-25 Tue	###	74.75	###	###	273,859	10,235,480	53.9	53.9	0.0
2010-May-24 Mon	###	74.4	72.85	###			62.3	62.3	0.0
2010-May-21 Fri	75	75.71	###	###			###	###	0.0
2010-May-20 Thu	76.8	###	76.42	###	517,522	###	###	###	0.0
2010-May-19 Wed	###	###	75.2	###			89.7	89.7	0.0
2010-May-18 Tue	76.8	###	75.26	75.75	501,941	###	###	###	###
2010-May-17 Mon	76	###	###	###	429,283	0	###	###	0.0
2010-May-14 Fri	76.53	###	75.86	76			25.4	25.4	5.4
2010-May-13 Thu	###	###	75.88	76.53	223,857	###	###	###	###
2010-May-12 Wed	75.4	76.5	###	###			###	###	0.0
2010-May-11 Tue	###	76.24	74.8	75.41			###	###	###
2010-May-10 Mon	73.46	###	###	75.4	313,273	0	###	###	5.4
2010-May-07 Fri	###	74.48	###	###	593,724	22,110,281	22.2	22.2	0.0
2010-May-06 Thu	###	74.75	###	74.4	233,751	8,736,443	###	###	5.3
2010-May-05 Wed	###	###	###	###	159,421	0	###	###	0.0
2010-May-04 Tue	73.82	75.45	73.82	###			###	###	0.0
2010-May-03 Mon	74	###	###	###			74.5	74.5	0.0
2010-Apr-30 Fri	###	###	73.78	###			74.0	74.0	0.0
2010-Apr-29 Thu	72.71	73.88	###	73.76			87.4	87.4	5.3
2010-Apr-28 Wed	72	###	71.81	###			75.4	75.4	0.0
2010-Apr-27 Tue	74.27	###	72.88	###	375,920	13,698,524	###	###	0.0
2010-Apr-23 Fri	###	###	###	74.55	573,572	0	###	###	5.3
2010-Apr-22 Thu	75.25	75.5	###	###			39.3	39.3	0.0
2010-Apr-21 Wed	76.82	###	75.83	75.86			###	###	5.4
2010-Apr-20 Tue	76.2	###	###	76.8			75.9	75.9	5.5
2010-Apr-19 Mon	75.58	###	75.5	###	144,940	5,471,485	79.1	79.1	0.0
2010-Apr-16 Fri	75.77	###	###	75.83			###	###	###
2010-Apr-15 Thu	###	75.82	74.81	75.77			###	###	5.4
2010-Apr-14 Wed	75	75.58	74.73	75			67.2	67.2	5.4
2010-Apr-13 Tue	75	###	###	74.7			###	###	5.3
2010-Apr-12 Mon	###	###	74.21	###	163,341	###	###	###	0.0
2010-Apr-09 Fri	73.79	###	73.51	###			68.4	68.4	0.0
2010-Apr-08 Thu	###	73.88	72.87	###			###	###	0.0
2010-Apr-07 Wed	72.77	73.55	72.74	###	415,323	###	71.2	71.2	0.0
2010-Apr-06 Tue	72.72	72.72	72	72.55			31.6	31.6	5.2
2010-Apr-01 Thu	###	###	###	72.46	227,826	0	###	###	5.2
2010-Mar-31 Wed	72.87	###	72.58	72.84	253,887	9,213,559	###	###	5.2
2010-Mar-30 Tue	72	###	###	73			81.5	81.5	5.2
2010-Mar-29 Mon	73.86	73.89	###	72.48			19.1	19.1	5.2
2010-Mar-26 Fri	72.84	###	72.48	###	533,754	19,343,244	73.9	73.9	0.0
2010-Mar-25 Thu	71.42	72.2	71	72	390,654	27,970,826	78.8	78.8	5.1
2010-Mar-24 Wed	###	###	70.22	###			79.9	79.9	0.0
2010-Mar-23 Tue	70.5	70.78	###	###	468,087	###	70.6	70.6	0.0
2010-Mar-22 Mon	69.77	70.49	69.5	###	354,080	24,783,829	79.8	79.8	0.0
2010-Mar-19 Fri	68.58	69.49	68.5	69.49	349,784	24,133,347	75.6	75.6	###
2010-Mar-18 Thu	###	68.75	###	68.25			73.4	73.4	4.9
2010-Mar-17 Wed	66.4	###	###	###	612,455	0	###	###	0.0
2010-Mar-16 Tue	###	66.2	###	###			73.8	73.8	0.0
2010-Mar-15 Mon	66.2	66.2	65.58	65.8	184,758	###	###	###	4.7
2010-Mar-12 Fri	###	66.25	65.71	###			###	###	0.0
2010-Mar-11 Thu	66.25	###	65.51	65.88	208,353	###	32.5	32.5	4.7
2010-Mar-10 Wed	65.5	###	65.44	###			76.8	76.8	0.0
2010-Mar-09 Tue	###	65.78	65.27	65.53	291,027	19,069,544	###	###	###
2010-Mar-08 Mon	###	###	###	65.2	172,586	0	###	###	4.7
2010-Mar-05 Fri	65.58	65.78	###	65.59			67.3	67.3	4.7
2010-Mar-04 Thu	###	65.79	###	65.29			###	###	###
2010-Mar-03 Wed	###	65.24	64.8	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###			36.9	36.9	0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	63.8	###	62.83	63.45			33.3	33.3	4.5
2010-Feb-25 Thu	###	###	###	63.8			###	###	4.6
2010-Feb-24 Wed	###	64.89	63.73	64.22	250,576	16,114,542	35.0	35.0	4.6
2010-Feb-23 Tue	###	###	###	64.4			###	###	###
2010-Feb-22 Mon	###	64.25	###	###			68.8	68.8	0.0
2010-Feb-19 Fri	64.2	###	###	###	388,878	0	###	###	0.0
2010-Feb-18 Thu	###	63.56	62.8	63.51			###	###	###
2010-Feb-17 Wed	62.81	63.23	62.21	62.78	334,045	###	###	###	4.5
2010-Feb-16 Tue	###	63.46	###	62.56			###	###	4.5
2010-Feb-15 Mon	62.8	63.79	62.45	63.2			77.5	77.5	4.5
2010-Feb-12 Fri	63.76	###	62.21	62.8			22.1	22.1	4.5
2010-Feb-11 Thu	###	64.59	###	###	243,721	###	20.3	20.3	0.0
2010-Feb-10 Wed	###	64.86	###	###			34.3	34.3	0.0
2010-Feb-09 Tue	62.75	64.2	62.5	63.55	303,142	19,204,045	###	###	###
2010-Feb-08 Mon	###	61.79	###	###	175,424	5,419,724	###	###	0.0
2010-Feb-05 Fri	61.25	62.24	60.87	###			72.0	72.0	0.0
2010-Feb-04 Thu	62.5	62.53	###	62.2	137,880	###	36.5	36.5	4.4
2010-Feb-03 Wed	62.5	###	61.26	###			34.4	34.4	0.0
2010-Feb-02 Tue	###	###	61.53	62.5	170,921	5,258,384	###	###	4.5
2010-Feb-01 Mon	61.79	63.22	###	###	314,682	###	87.8	87.8	0.0
2010-Jan-29 Fri	63.76	64.43	###	###			31.1	31.1	0.0
2010-Jan-28 Thu	###	64.54	###	64.2	206,625	6,667,788	70.8	70.8	4.6
2010-Jan-27 Wed	65.5	65.59	63.85	###	366,472	###	###	###	0.0
2010-Jan-25 Mon	64.82	66.58	###	66.58	200,528	6,675,577	82.5	82.5	4.8
2010-Jan-22 Fri	###	66.46	###	65.4	395,922	13,156,488	###	###	###
2010-Jan-21 Thu	###	###	64.23	64.43	157,075	###	###	###	4.6
2010-Jan-20 Wed	###	66.24	64.45	###			76.4	76.4	0.0
2010-Jan-19 Tue	63.8	###	63.8	###	262,255	###	###	###	0.0
2010-Jan-18 Mon	64.85	65.2	###	###	263,956	###	###	###	0.0
2010-Jan-15 Fri	65.88	###	64.77	###			###	###	0.0
2010-Jan-14 Thu	65.54	66.44	65.27	65.58			###	###	4.7
2010-Jan-13 Wed	###	66.52	###	65.5	177,649	###	###	###	4.7
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	66.75	###	###	66.23	77,785	0	27.0	27.0	###
2010-Jan-08 Fri	###	67.48	66.2	66.41	132,046	8,825,954	34.3	34.3	###
2010-Jan-07 Thu	###	68.48	66.5	66.5	119,248	8,048,047	29.7	29.7	4.8
2010-Jan-06 Wed	###	68.29	###	67.28			###	###	4.8
2010-Jan-05 Tue	69.73	69.79	###	###			8.2	8.2	0.0
2010-Jan-04 Mon	69.2	69.74	68.7	###	56,820	3,933,080	28.7	28.7	0.0
2009-Dec-31 Thu	###	###	68.48	###			###	###	0.0
2009-Dec-30 Wed	69.5	69.72	###	68.49	77,041	2,685,649	###	###	4.9
2009-Dec-29 Tue	###	###	###	69.5	72,856	0	65.9	65.9	5.0
2009-Dec-24 Thu	68.5	68.7	67.8	68.7			66.0	66.0	4.9
2009-Dec-23 Wed	###	###	###	###	114,376	0	###	###	0.0
2009-Dec-22 Tue	###	68.74	###	###			75.2	75.2	0.0
2009-Dec-21 Mon	67.4	68.49	###	###	174,776	###	22.0	22.0	0.0
2009-Dec-18 Fri	65.5	67.48	###	###	197,829	6,674,750	85.8	85.8	0.0
2009-Dec-17 Thu	###	65.25	63.85	###	375,753	24,254,856	76.9	76.9	0.0
2009-Dec-16 Wed	###	66.2	63.85	###	246,223	16,010,650	34.3	34.3	0.0
2009-Dec-15 Tue	###	###	64.21	###			###	###	0.0
2009-Dec-14 Mon	64.82	###	64.4	65.85	135,946	###	82.7	82.7	###
2009-Dec-11 Fri	64.45	65.29	63.79	###			###	###	0.0
2009-Dec-10 Thu	64.73	###	###	64.57			###	###	4.6
2009-Dec-09 Wed	###	65.49	63.45	64.4			80.5	80.5	###
2009-Dec-08 Tue	###	###	###	###	242,780	0	###	###	0.0
2009-Dec-07 Mon	64.52	###	###	###	209,783	0	###	###	0.0
2009-Dec-04 Fri	###	###	63.77	###			32.7	32.7	0.0
2009-Dec-03 Thu	###	###	63.72	65.84	273,529	###	86.4	86.4	4.7
2009-Dec-02 Wed	64.4	64.8	63.28	63.48			###	###	4.5
2009-Dec-01 Tue	63.46	###	###	###	191,646	0	###	###	0.0
2009-Nov-30 Mon	61.82	###	61.75	63.28			78.8	78.8	4.5
2009-Nov-27 Fri	###	###	###	###	292,271	0	46.5	46.5	0.0
2009-Nov-26 Thu	###	64.41	###	###	165,457	5,328,542	18.5	18.5	0.0
2009-Nov-25 Wed	61.55	63.89	###	63.79			91.3	91.3	###
2009-Nov-24 Tue	61.47	62.5	###	###			37.0	37.0	0.0
2009-Nov-23 Mon	###	###	###	###			29.8	29.8	0.0
2009-Nov-20 Fri	###	###	59.55	60.58	210,622	6,271,270	###	###	4.3
2009-Nov-19 Thu	60.27	###	59.88	60.4			74.7	74.7	4.3
2009-Nov-18 Wed	###	62.28	###	60.25	415,424	###	16.2	16.2	###
2009-Nov-17 Tue	62.25	62.26	61.27	61.28	194,920	###	34.7	34.7	4.4
2009-Nov-16 Mon	###	62.48	61.85	61.85			###	###	4.4
2009-Nov-13 Fri	62.41	62.41	###	###	268,273	8,371,458	25.3	25.3	0.0
2009-Nov-12 Thu	62.2	62.58	###	###			###	###	0.0
2009-Nov-11 Wed	###	###	###	###			23.9	23.9	0.0
2009-Nov-10 Tue	###	###	###	62.51			20.4	20.4	###
2009-Nov-09 Mon	###	63.73	###	###	300,771	###	60.3	60.3	0.0
2009-Nov-06 Fri	62.47	###	###	###	335,726	0	28.8	28.8	0.0
2009-Nov-05 Thu	62.22	62.4	61.71	61.71			###	###	4.4
2009-Nov-04 Wed	###	62.81	###	###	167,640	###	36.1	36.1	0.0
2009-Nov-03 Tue	###	###	###	62.41	121,455	0	34.6	34.6	4.5
2009-Nov-02 Mon	62.5	###	62.5	62.79	184,426	###	###	###	4.5
2009-Oct-30 Fri	###	###	61.52	###	467,689	###	###	###	0.0
2009-Oct-29 Thu	64.42	###	63.86	64.48	245,255	###	###	###	4.6
2009-Oct-28 Wed	64.7	###	###	64.5			###	###	4.6
2009-Oct-27 Tue	###	64.83	63.41	###	237,145	###	82.3	82.3	0.0
2009-Oct-26 Mon	###	64.72	###	63.85	220,171	###	79.1	79.1	###
2009-Oct-23 Fri	###	###	62.83	###			24.7	24.7	0.0
2009-Oct-22 Thu	###	64.4	###	63.89	214,183	###	###	###	###
2009-Oct-21 Wed	###	###	###	64.24			###	###	4.6
2009-Oct-20 Tue	64.22	###	###	###			###	###	0.0
2009-Oct-19 Mon	###	###	63.8	###	244,343	7,794,541	26.3	26.3	0.0
2009-Oct-16 Fri	###	65.86	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	65.47	174,447	0	34.5	34.5	###
2009-Oct-14 Wed	###	###	###	###	274,386	0	###	###	0.0
2009-Oct-13 Tue	64.88	66.5	###	###			###	###	0.0
2009-Oct-12 Mon	###	65.87	63.81	64.4			33.8	33.8	###
2009-Oct-09 Fri	###	66.59	###	###	614,279	###	###	###	0.0
2009-Oct-08 Thu	###	66.44	###	66.26			###	###	4.7
2009-Oct-07 Wed	###	66.73	###	65.5	308,584	###	###	###	4.7
2009-Oct-06 Tue	###	###	65.8	66.45			77.1	77.1	###
2009-Oct-05 Mon	66.45	67.43	###	###	70,324	2,370,973	###	###	0.0
2009-Oct-02 Fri	###	###	65.55	###	251,921	###	###	###	0.0
2009-Oct-01 Thu	67.26	###	###	###	170,542	0	71.3	71.3	0.0
2009-Sep-30 Wed	66.45	###	66.45	66.76	139,083	###	###	###	4.8
2009-Sep-29 Tue	###	###	66.26	66.76	179,956	5,961,942	###	###	4.8
2009-Sep-28 Mon	66.45	###	###	66.56			###	###	4.8
2009-Sep-25 Fri	68.24	68.24	66.5	66.84	278,723	###	20.7	20.7	4.8
2009-Sep-24 Thu	66.45	68.54	66.45	###	348,928	###	83.0	83.0	0.0
2009-Sep-23 Wed	###	###	65.77	66.5			###	###	4.8
2009-Sep-22 Tue	###	65.2	###	###			76.1	76.1	0.0
2009-Sep-21 Mon	64.5	65.5	###	64.86			###	###	4.6
2009-Sep-18 Fri	64.41	###	63.5	64.45			###	###	###
2009-Sep-17 Thu	64.41	65.86	###	65.2	385,384	###	###	###	4.7
2009-Sep-16 Wed	###	66.2	###	###	431,875	###	###	###	0.0
2009-Sep-15 Tue	###	63.8	###	63.8	371,179	###	83.1	83.1	4.6
2009-Sep-14 Mon	61.5	###	61.28	###	201,072	6,160,846	###	###	0.0
2009-Sep-11 Fri	61.75	###	###	61.8	249,720	0	###	###	4.4
2009-Sep-10 Thu	###	61.5	60.85	61.46			66.9	66.9	###
2009-Sep-09 Wed	61.7	###	###	60.4			23.0	23.0	4.3
2009-Sep-08 Tue	###	###	60.53	###			###	###	0.0
2009-Sep-07 Mon	###	###	###	###	151,440	0	###	###	0.0
2009-Sep-04 Fri	###	###	###	###			68.7	68.7	0.0
2009-Sep-03 Thu	59.71	###	59.71	###			###	###	0.0
2009-Sep-02 Wed	58.5	###	###	###	400,949	0	81.0	81.0	0.0
2009-Sep-01 Tue	56.55	59.46	56.55	58.83			###	###	4.2
2009-Aug-31 Mon	###	###	56.27	56.27			###	###	###
2009-Aug-28 Fri	###	58.76	57.75	57.8			28.2	28.2	4.1
2009-Aug-27 Thu	58.87	###	58.2	58.7			###	###	4.2
2009-Aug-26 Wed	###	59.58	58.82	###	240,120	###	61.9	61.9	0.0
2009-Aug-25 Tue	57.88	###	57	58.49	207,756	5,921,046	###	###	4.2
2009-Aug-24 Mon	58.2	58.87	###	57.88			29.1	29.1	4.1
2009-Aug-21 Fri	58.57	###	###	57.85	334,428	0	40.8	40.8	4.1
2009-Aug-20 Thu	59.41	59.7	58.54	58.57	246,254	###	###	###	###
2009-Aug-19 Wed	###	###	###	###	222,077	0	###	###	0.0
2009-Aug-18 Tue	###	###	###	###			70.3	70.3	0.0
2009-Aug-17 Mon	###	###	60.47	###			72.8	72.8	0.0
2009-Aug-14 Fri	60.29	###	###	61.29	304,582	0	78.2	78.2	4.4
2009-Aug-13 Thu	###	###	58.85	###			###	###	0.0
2009-Aug-12 Wed	58.41	59.78	###	59.2	331,040	9,894,785	###	###	4.2
2009-Aug-11 Tue	###	58.87	###	###			###	###	0.0
2009-Aug-10 Mon	57.41	59.4	###	58.75	258,123	7,666,253	###	###	###
2009-Aug-07 Fri	56.88	57.8	56.55	57.8			###	###	4.1
2009-Aug-06 Thu	57.55	57.73	56.88	57.27	328,480	18,823,546	26.3	26.3	###
2009-Aug-05 Wed	57.4	###	56.72	###	542,871	15,395,821	###	###	0.0
2009-Aug-04 Tue	55.85	###	55	###			35.7	35.7	0.0
2009-Aug-03 Mon	55.2	55.58	54.53	55.45			69.0	69.0	###
2009-Jul-31 Fri	55.84	56.81	###	###	208,320	5,917,329	###	###	0.0
2009-Jul-30 Thu	55.77	57	###	55.8			65.7	65.7	4.0
2009-Jul-29 Wed	###	55.7	###	54.89	184,642	5,142,279	###	###	###
2009-Jul-28 Tue	56.79	56.79	54.85	###	356,523	###	16.9	16.9	0.0
2009-Jul-27 Mon	56.2	###	56.2	56.79			###	###	###
2009-Jul-24 Fri	56	###	###	###	320,651	0	###	###	0.0
2009-Jul-23 Thu	###	54.82	53.21	54.73	577,574	31,197,659	###	###	###
2009-Jul-22 Wed	54.28	###	53.59	53.74			27.5	27.5	3.8
2009-Jul-21 Tue	###	55.41	###	54.8			###	###	3.9
2009-Jul-20 Mon	51.4	52.81	51.4	###	234,656	12,226,750	###	###	0.0
2009-Jul-17 Fri	52.85	###	51.25	51.28			14.1	14.1	3.7
2009-Jul-16 Thu	52.7	###	###	###	500,758	0	29.4	29.4	0.0
2009-Jul-15 Wed	52.25	###	52.25	###			67.7	67.7	0.0
2009-Jul-14 Tue	53	###	###	###			14.9	14.9	0.0
2009-Jul-13 Mon	###	55	###	###			37.7	37.7	0.0
2009-Jul-10 Fri	###	###	###	###			16.4	16.4	0.0
2009-Jul-09 Thu	###	###	54.86	55.8			77.8	77.8	4.0
2009-Jul-08 Wed	56	56.81	54.5	54.72	254,580	14,168,649	21.3	21.3	3.9
2009-Jul-07 Tue	56.8	###	###	###			34.1	34.1	0.0
2009-Jul-06 Mon	56.51	###	###	56.59	223,748	0	77.7	77.7	4.0
2009-Jul-03 Fri	57.2	57.74	56.4	56.88			25.5	25.5	4.1
2009-Jul-02 Thu	###	58.42	###	57.8			###	###	4.1
2009-Jul-01 Wed	###	###	56	###	225,055	6,301,540	###	###	0.0
2009-Jun-30 Tue	###	58.5	57.21	57.7			32.4	32.4	###
2009-Jun-29 Mon	58	58.21	56.51	###			###	###	0.0
2009-Jun-26 Fri	57.82	###	57.82	###	305,340	8,827,379	###	###	0.0
2009-Jun-25 Thu	###	58.73	###	57.53			###	###	###
2009-Jun-24 Wed	56.4	56.4	55.22	###	239,856	###	###	###	0.0
2009-Jun-23 Tue	###	57.45	###	###	258,421	7,423,143	81.4	81.4	0.0
2009-Jun-22 Mon	56.84	57.71	56.4	56.51			###	###	###
2009-Jun-19 Fri	56.2	###	56.2	56.84			###	###	###
2009-Jun-18 Thu	###	###	###	###			28.4	28.4	0.0
2009-Jun-17 Wed	###	###	###	56.25	304,954	0	###	###	4.0
2009-Jun-16 Tue	57.5	###	###	###	296,984	0	79.7	79.7	0.0
2009-Jun-15 Mon	57.5	57.5	56.85	###			39.6	39.6	0.0
2009-Jun-12 Fri	###	###	56.21	56.43			###	###	###
2009-Jun-11 Thu	57	57.44	56.48	57.25			###	###	###
2009-Jun-10 Wed	###	57	###	###	321,026	9,149,241	71.8	71.8	0.0
2009-Jun-09 Tue	###	###	55.5	###			76.8	76.8	0.0
2009-Jun-05 Fri	57	58.7	56.89	###			72.6	72.6	0.0
2009-Jun-04 Thu	57	57	56	57			###	###	###
2009-Jun-03 Wed	54.5	###	54.4	###	428,780	###	###	###	0.0
2009-Jun-02 Tue	###	###	###	###	368,922	0	###	###	0.0
2009-Jun-01 Mon	###	###	###	###	475,056	0	###	###	0.0
2009-May-29 Fri	54.48	54.5	53.58	54.5			64.3	64.3	3.9
2009-May-28 Thu	53.49	###	###	###			72.5	72.5	0.0
2009-May-27 Wed	###	54.5	53.89	###	416,520	###	###	###	0.0
2009-May-26 Tue	53.81	###	###	54.2			72.8	72.8	###
2009-May-25 Mon	53	54.26	52.75	54.2	328,775	###	83.1	83.1	###
2009-May-22 Fri	51.7	53.47	51.56	53.2	433,686	22,775,020	###	###	3.8
2009-May-21 Thu	50.5	52	###	52			###	###	3.7
2009-May-20 Wed	###	###	###	50.45	355,558	0	28.5	28.5	###
2009-May-19 Tue	51	51	49.72	50.58			###	###	3.6
2009-May-18 Mon	49.5	50.59	49.5	50.5			###	###	3.6
2009-May-15 Fri	49.44	###	###	###	306,886	0	76.0	76.0	0.0
2009-May-14 Thu	###	###	###	49.4			82.0	82.0	3.5
2009-May-13 Wed	49	49.5	48.72	###	337,849	###	72.5	72.5	0.0
2009-May-12 Tue	###	48.87	###	###			###	###	0.0
2009-May-11 Mon	48.79	48.79	48	48	221,826	###	###	###	3.4
2009-May-08 Fri	48.8	###	48.42	###	173,484	4,200,047	26.9	26.9	0.0
2009-May-07 Thu	48.75	49.57	48.23	48.58			###	###	3.5
2009-May-06 Wed	49.85	49.85	###	###	408,680	10,186,349	26.5	26.5	0.0
2009-May-05 Tue	51	###	48.78	###	506,285	###	###	###	0.0
2009-May-04 Mon	###	51.45	50.24	###	324,954	16,522,286	###	###	0.0
2009-May-01 Fri	49.58	###	49.43	50.5	210,785	5,209,551	###	###	3.6
2009-Apr-30 Thu	49.75	###	49.29	49.7	312,722	###	###	###	3.6
2009-Apr-29 Wed	48.48	49.45	###	49	507,858	12,556,789	###	###	3.5
2009-Apr-28 Tue	47.26	###	47.26	48	333,477	###	###	###	3.4
2009-Apr-27 Mon	###	###	###	###	505,583	0	39.8	39.8	0.0
2009-Apr-24 Fri	###	48.26	###	###	505,884	12,206,980	###	###	0.0
2009-Apr-23 Thu	48.58	48.88	47.86	###			###	###	0.0
2009-Apr-22 Wed	49.56	49.7	48.28	###	292,841	14,346,280	###	###	0.0
2009-Apr-21 Tue	49.23	###	48.81	###	274,444	###	###	###	0.0
2009-Apr-20 Mon	49.72	50.25	###	49.84			75.1	75.1	3.6
2009-Apr-17 Fri	50.25	51.2	49.5	49.5			###	###	3.5
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	51.25	51.25	49.71	50	235,155	11,870,624	###	###	###
2009-Apr-14 Tue	50.51	51.58	50.23	51	260,684	###	68.9	68.9	3.6
2009-Apr-09 Thu	49.54	50.45	49.54	###	235,272	11,762,423	###	###	0.0
2009-Apr-08 Wed	50	###	###	49.79			39.4	39.4	###
2009-Apr-07 Tue	###	50.7	###	50			32.4	32.4	###
2009-Apr-06 Mon	49.25	###	###	###	234,053	0	71.7	71.7	0.0
2009-Apr-03 Fri	50	###	48.72	49	279,281	6,803,285	###	###	3.5
2009-Apr-02 Thu	51.49	51.49	49.2	49.81	316,789	15,948,742	###	###	3.6
2009-Apr-01 Wed	49.85	###	49.45	50.8			###	###	3.6
2009-Mar-31 Tue	49.5	###	###	###	434,550	0	###	###	0.0
2009-Mar-30 Mon	49	49.5	48.75	###			###	###	0.0
2009-Mar-27 Fri	48.51	49	48.4	###	202,044	9,839,542	65.3	65.3	0.0
2009-Mar-26 Thu	###	###	###	48.27			###	###	3.4
2009-Mar-25 Wed	46.21	###	46.21	###			80.9	80.9	0.0
2009-Mar-24 Tue	47.5	47.82	46.21	46.21	309,929	###	###	###	###
2009-Mar-23 Mon	48.5	48.8	###	47.46	197,871	4,828,052	###	###	###
2009-Mar-20 Fri	48.54	49	47.84	48.25			###	###	###
2009-Mar-19 Thu	###	50.25	48.22	###	746,971	###	###	###	0.0
2009-Mar-18 Wed	###	50.77	###	###			30.5	30.5	0.0
2009-Mar-17 Tue	49.26	###	49.26	###			67.2	67.2	0.0
2009-Mar-16 Mon	49	50.47	###	49.87			73.6	73.6	3.6
2009-Mar-13 Fri	50	50.52	48.5	48.86			13.6	13.6	3.5
2009-Mar-12 Thu	50.2	50.7	###	###			31.0	31.0	0.0
2009-Mar-11 Wed	51.7	51.88	###	50			###	###	###
2009-Mar-10 Tue	52.25	52.43	51.76	51.88			29.5	29.5	3.7
2009-Mar-09 Mon	52.77	###	###	52.51	224,776	0	31.9	31.9	###
2009-Mar-06 Fri	###	53.5	###	###			###	###	0.0
2009-Mar-05 Thu	52.54	53.46	52.54	###	277,975	14,732,675	###	###	0.0
2009-Mar-04 Wed	51.8	###	51.8	52.8			80.8	80.8	###
2009-Mar-03 Tue	51.5	52.5	51.23	52.5			###	###	3.8
2009-Mar-02 Mon	53.25	53.25	51.89	###	476,282	25,038,144	###	###	0.0
2009-Feb-27 Fri	52.4	###	###	53.5	333,028	0	###	###	###
2009-Feb-26 Thu	###	53.83	###	52.25			###	###	3.7
2009-Feb-25 Wed	53.26	###	###	52.5			###	###	3.8
2009-Feb-24 Tue	###	###	###	###			30.2	30.2	0.0
2009-Feb-23 Mon	55.5	###	53.4	###			22.1	22.1	0.0
2009-Feb-20 Fri	56.22	###	54.78	###	376,941	###	78.9	78.9	0.0
2009-Feb-19 Thu	56.8	58.49	###	56.5			###	###	4.0
2009-Feb-18 Wed	55.75	56.85	###	###	294,722	8,377,472	77.2	77.2	0.0
2009-Feb-17 Tue	###	55.48	###	55.48	257,155	7,133,479	83.7	83.7	4.0
2009-Feb-16 Mon	54.46	55.59	###	54.74			76.9	76.9	###
2009-Feb-13 Fri	###	55.84	###	55.55	257,944	###	83.9	83.9	4.0
2009-Feb-12 Thu	53.21	53.55	###	52.7			###	###	3.8
2009-Feb-11 Wed	53.25	###	###	###	400,875	0	###	###	0.0
2009-Feb-10 Tue	###	###	###	55			34.3	34.3	3.9
2009-Feb-09 Mon	###	###	###	52.7	250,852	0	###	###	3.8
2009-Feb-06 Fri	###	56.2	###	###	314,988	###	###	###	0.0
2009-Feb-05 Thu	###	55	###	55			###	###	3.9
2009-Feb-04 Wed	###	55.75	###	###			36.7	36.7	0.0
2009-Feb-03 Tue	###	57.76	###	###			###	###	0.0
2009-Feb-02 Mon	57.5	58.59	57.5	###	165,081	9,582,126	75.0	75.0	0.0
2009-Jan-30 Fri	###	###	57.5	###			###	###	0.0
2009-Jan-29 Thu	57	###	56.45	57.87			###	###	###
2009-Jan-28 Wed	57.48	57.59	###	56.75			###	###	###
2009-Jan-27 Tue	###	57.7	54.82	55.81	301,457	16,959,970	82.2	82.2	###
2009-Jan-23 Fri	52.25	###	52.25	53.57			###	###	###
2009-Jan-22 Thu	53.2	###	###	52.8	344,522	0	###	###	###
2009-Jan-21 Wed	###	55.48	53.4	###	317,885	17,305,659	###	###	0.0
2009-Jan-20 Tue	56.5	57	54.44	54.44			22.2	22.2	3.9
2009-Jan-19 Mon	56.5	###	56.46	57.21	71,086	2,006,757	82.4	82.4	###
2009-Jan-16 Fri	57.5	57.5	###	56.59			###	###	4.0
2009-Jan-15 Thu	53.88	57.78	53.88	###	203,570	###	###	###	0.0
2009-Jan-14 Wed	57	59.25	###	58.41			###	###	4.2
2009-Jan-13 Tue	###	56	###	56	223,880	6,268,640	91.0	91.0	4.0
2009-Jan-12 Mon	52.28	###	###	53.22	69,288	0	82.8	82.8	###
2009-Jan-09 Fri	###	###	###	53.2			###	###	3.8
2009-Jan-08 Thu	52.5	54.29	51.2	51.2			24.4	24.4	3.7
2009-Jan-07 Wed	53.7	###	###	53.5			28.2	28.2	###
2009-Jan-06 Tue	###	53.89	###	52.87			71.7	71.7	###
2009-Jan-05 Mon	###	###	51.71	52			###	###	3.7
2009-Jan-02 Fri	###	###	###	54.54			11.9	11.9	3.9
2008-Dec-31 Wed	54.49	56.2	###	55.4	89,589	2,517,450	70.1	70.1	4.0
2008-Dec-30 Tue	53.26	54.59	###	53.8			###	###	3.8
2008-Dec-29 Mon	54.45	###	###	53.8	86,628	0	###	###	3.8
2008-Dec-24 Wed	###	###	###	###			87.1	87.1	0.0
2008-Dec-23 Tue	###	###	###	51.55	104,277	0	###	###	3.7
2008-Dec-22 Mon	53.59	###	52.84	53.48	89,541	2,365,673	###	###	3.8
2008-Dec-19 Fri	50.86	53.48	###	53.4			87.4	87.4	3.8
2008-Dec-18 Thu	###	52.25	###	51.81	599,353	###	###	###	###
2008-Dec-17 Wed	50.51	###	###	50.56	185,954	0	###	###	###
2008-Dec-16 Tue	###	###	49.76	###	275,976	6,866,282	17.0	17.0	0.0
2008-Dec-15 Mon	50.8	53.75	50.8	51.74			###	###	3.7
2008-Dec-12 Fri	###	52.45	48.54	50.25	324,450	###	###	###	###
2008-Dec-11 Thu	55.5	56.5	###	52.74			15.2	15.2	3.8
2008-Dec-10 Wed	55.27	57.45	54.52	56.49	250,857	14,044,229	###	###	###
2008-Dec-09 Tue	###	55.83	52.75	55.83			###	###	4.0
2008-Dec-08 Mon	51.77	###	50.77	###	260,357	###	###	###	0.0
2008-Dec-05 Fri	51.5	52.83	###	51.5			###	###	3.7
2008-Dec-04 Thu	54	54.49	52	52			###	###	3.7
2008-Dec-03 Wed	54.78	###	53.25	###			26.6	26.6	0.0
2008-Dec-02 Tue	53.53	###	53.2	54	207,341	5,515,270	###	###	3.9
2008-Dec-01 Mon	###	55.45	54.5	###	196,846	###	76.1	76.1	0.0
2008-Nov-28 Fri	54	55.49	53.72	55.28	206,356	###	###	###	3.9
2008-Nov-27 Thu	53.89	54.73	###	###	241,447	###	71.5	71.5	0.0
2008-Nov-26 Wed	###	55.2	###	53.5	138,551	###	###	###	###
2008-Nov-25 Tue	49.85	54.49	49.85	###	227,443	###	90.9	90.9	0.0
2008-Nov-24 Mon	###	51.75	49.41	50	250,887	###	###	###	###
2008-Nov-21 Fri	49.5	52	48.28	51.85	446,651	22,395,081	###	###	###
2008-Nov-20 Thu	50.29	51	49.77	###	483,125	24,342,253	###	###	0.0
2008-Nov-19 Wed	54.5	55	52.5	###	350,453	18,836,848	34.4	34.4	0.0
2008-Nov-18 Tue	###	56.85	###	###	220,027	###	45.3	45.3	0.0
2008-Nov-17 Mon	55.56	57.45	55.56	56.84	124,388	7,028,543	###	###	###
2008-Nov-14 Fri	57.89	###	55.88	57.27	186,577	###	36.1	36.1	###
2008-Nov-13 Thu	###	###	54.22	###	166,543	4,514,980	28.5	28.5	0.0
2008-Nov-12 Wed	###	57.49	56.27	57			###	###	###
2008-Nov-11 Tue	###	58.5	55.8	###	75,345	###	45.9	45.9	0.0
2008-Nov-10 Mon	###	###	###	58.55	150,575	0	###	###	4.2
2008-Nov-07 Fri	###	###	###	57.8	194,350	0	###	###	4.1
2008-Nov-06 Thu	###	58	###	57.42	125,643	3,643,647	###	###	###
2008-Nov-05 Wed	###	59.48	57.2	###			21.2	21.2	0.0
2008-Nov-04 Tue	###	59	###	59			67.6	67.6	4.2
2008-Nov-03 Mon	57	58.82	57	58.82			71.4	71.4	###
2008-Oct-31 Fri	56.84	57.29	56.2	57	256,986	14,582,670	63.7	63.7	###
2008-Oct-30 Thu	53.57	56.5	53	56.2	244,474	13,384,951	80.1	80.1	4.0
2008-Oct-29 Wed	55	###	53.78	54.4			###	###	3.9
2008-Oct-28 Tue	53.85	###	###	###			37.8	37.8	0.0
2008-Oct-27 Mon	54	###	###	###			###	###	0.0
2008-Oct-24 Fri	54	55	52.56	55			89.3	89.3	3.9
2008-Oct-23 Thu	55	55.28	53	53			26.1	26.1	3.8
2008-Oct-22 Wed	57	###	###	###	267,547	0	###	###	0.0
2008-Oct-21 Tue	###	59	55.22	55.85			15.6	15.6	###
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	58.49	58.88	56	###			44.3	44.3	0.0
2008-Oct-16 Thu	58	58.55	###	###	226,871	6,641,648	###	###	0.0
2008-Oct-15 Wed	59.49	59.85	###	###	350,584	10,491,226	###	###	0.0
2008-Oct-14 Tue	###	59.57	###	59.5			###	###	4.3
2008-Oct-13 Mon	55	58.83	55	56.7			73.1	73.1	###
2008-Oct-10 Fri	###	###	54.81	55	585,142	###	54.1	54.1	3.9
2008-Oct-09 Thu	56.52	59.5	56.52	58.83	192,975	11,194,479	###	###	4.2
2008-Oct-08 Wed	57.73	###	###	58.2	196,674	0	###	###	4.2
2008-Oct-07 Tue	###	###	###	58.45			###	###	4.2
2008-Oct-06 Mon	59	59.46	###	58			46.4	46.4	4.1
2008-Oct-03 Fri	59	###	59	###			###	###	0.0
2008-Oct-02 Thu	###	60.47	###	###			###	###	0.0
2008-Oct-01 Wed	59.89	###	###	###	197,180	0	###	###	0.0
2008-Sep-30 Tue	###	###	55.55	###			###	###	0.0
2008-Sep-29 Mon	###	###	###	59			###	###	4.2
2008-Sep-26 Fri	###	###	###	59.56			###	###	4.3
2008-Sep-25 Thu	57.5	59.42	57.5	58.78	429,670	###	80.5	80.5	4.2
2008-Sep-24 Wed	58.2	59.5	56.82	59.43	252,973	###	###	###	4.2
2008-Sep-23 Tue	###	###	###	56.56	191,944	0	###	###	###
2008-Sep-22 Mon	58.5	58.5	56.2	57.45			31.9	31.9	###
2008-Sep-19 Fri	57.49	###	55.51	###			20.6	20.6	0.0
2008-Sep-18 Thu	57.7	57.7	###	55.83			26.9	26.9	4.0
2008-Sep-17 Wed	58.5	58.75	57.7	58.2	479,179	###	###	###	4.2
2008-Sep-16 Tue	57	58.58	56.5	58	367,823	###	###	###	4.1
2008-Sep-15 Mon	55.72	###	###	56.52			86.8	86.8	4.0
2008-Sep-12 Fri	55.5	57.24	55.44	57			###	###	###
2008-Sep-11 Thu	###	57.79	54.48	55			###	###	3.9
2008-Sep-10 Wed	56.5	57.49	56	###	221,572	###	###	###	0.0
2008-Sep-09 Tue	###	57.7	###	###			87.5	87.5	0.0
2008-Sep-08 Mon	###	57.2	53.84	###			###	###	0.0
2008-Sep-05 Fri	53.5	54.47	###	###	534,671	###	73.8	73.8	0.0
2008-Sep-04 Thu	55.29	56.28	54.28	###	380,479	21,032,879	45.7	45.7	0.0
2008-Sep-03 Wed	###	57.88	53.54	54.4	421,470	###	###	###	3.9
2008-Sep-02 Tue	54.48	55.55	###	54.75			###	###	###
2008-Sep-01 Mon	###	55.47	53.75	###	206,185	###	###	###	0.0
2008-Aug-29 Fri	###	###	53.52	###			###	###	0.0
2008-Aug-28 Thu	53.55	###	###	54.25	832,244	0	###	###	3.9
2008-Aug-27 Wed	52.5	53.2	52	53			77.0	77.0	3.8
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	50.54	52.71	50.5	###	269,082	13,885,976	###	###	0.0
2008-Aug-22 Fri	###	50.52	###	49.5	266,181	###	###	###	3.5
2008-Aug-21 Thu	###	###	49.77	49.77	326,781	8,131,945	###	###	3.6
2008-Aug-20 Wed	###	51.86	###	51.55			70.1	70.1	3.7
2008-Aug-19 Tue	49.5	###	49.25	###			###	###	0.0
2008-Aug-18 Mon	49.5	50.28	49.5	###	400,681	19,989,975	77.4	77.4	0.0
2008-Aug-15 Fri	51.5	51.5	49.78	49.78			###	###	3.6
2008-Aug-14 Thu	51	52	###	###	399,852	10,396,152	26.7	26.7	0.0
2008-Aug-13 Wed	###	52.41	###	###	967,271	###	###	###	0.0
2008-Aug-12 Tue	47.29	###	44.4	###			###	###	0.0
2008-Aug-11 Mon	46.5	###	46.5	46.82			###	###	3.3
2008-Aug-08 Fri	45.2	46.4	###	46	399,183	9,261,045	###	###	3.3
2008-Aug-07 Thu	47.5	48.23	###	###			###	###	0.0
2008-Aug-06 Wed	###	46.5	43.75	46.5			###	###	###
2008-Aug-05 Tue	###	44.47	###	###			41.4	41.4	0.0
2008-Aug-04 Mon	44.43	###	44.2	###			80.3	80.3	0.0
2008-Aug-01 Fri	###	45.4	###	44.45	287,854	6,534,285	78.5	78.5	3.2
2008-Jul-31 Thu	###	###	43.58	44.2			20.3	20.3	3.2
2008-Jul-30 Wed	45.2	45.74	45	45.26			69.1	69.1	3.2
2008-Jul-29 Tue	44.5	45	44.2	###			76.8	76.8	0.0
2008-Jul-28 Mon	###	46	44.72	45.24			30.2	30.2	###
2008-Jul-25 Fri	###	47.78	45.24	###			22.8	22.8	0.0
2008-Jul-24 Thu	47.25	48	46.29	###			31.3	31.3	0.0
2008-Jul-23 Wed	47	47.5	46.47	47.22			###	###	3.4
2008-Jul-22 Tue	46.25	###	44.86	###	226,175	###	24.6	24.6	0.0
2008-Jul-21 Mon	###	46.49	44.59	###			###	###	0.0
2008-Jul-18 Fri	45.54	###	44.54	45	271,281	6,041,427	###	###	3.2
2008-Jul-17 Thu	###	46.52	45.7	###			###	###	0.0
2008-Jul-16 Wed	44	44.85	43.75	44.2			71.7	71.7	3.2
2008-Jul-15 Tue	###	###	###	###			44.3	44.3	0.0
2008-Jul-14 Mon	44.75	45.7	44.28	###	221,176	###	38.4	38.4	0.0
2008-Jul-11 Fri	###	###	###	###			###	###	0.0
2008-Jul-10 Thu	###	###	###	44.85			###	###	###
2008-Jul-09 Wed	###	46	###	44.55	364,376	8,380,648	19.7	19.7	3.2
2008-Jul-08 Tue	45	45.86	###	44.8			47.2	47.2	3.2
2008-Jul-07 Mon	45.2	45.45	###	44.55	171,425	###	30.4	30.4	3.2
2008-Jul-04 Fri	44	###	43.51	###	346,320	###	81.4	81.4	0.0
2008-Jul-03 Thu	44.41	44.41	###	43.4			###	###	###
2008-Jul-02 Wed	###	45.41	###	44			83.4	83.4	3.1
2008-Jul-01 Tue	43.7	44.26	42.86	43.5			37.3	37.3	3.1
2008-Jun-30 Mon	###	44.45	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	42.85	###			###	###	0.0
2008-Jun-26 Thu	44	44.84	43.89	###			71.6	71.6	0.0
2008-Jun-25 Wed	43	###	43	43.8	580,952	###	###	###	3.1
2008-Jun-24 Tue	###	###	42.8	42.86	471,427	###	13.1	13.1	###
2008-Jun-23 Mon	###	###	43.75	44	438,078	9,582,956	40.3	40.3	3.1
2008-Jun-20 Fri	###	###	44.4	44.4			21.1	21.1	###
2008-Jun-19 Thu	###	###	###	45.26			30.4	30.4	3.2
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###			71.7	71.7	0.0
2008-Jun-16 Mon	###	48.88	###	47.81	511,283	12,495,756	###	###	###
2008-Jun-13 Fri	46	48.24	46	###	527,740	###	91.2	91.2	0.0
2008-Jun-12 Thu	###	###	44.45	45.5			21.9	21.9	3.3
2008-Jun-11 Wed	49.82	50.48	47.5	###	379,840	###	17.9	17.9	0.0
2008-Jun-10 Tue	50	###	###	50			77.9	77.9	###
2008-Jun-06 Fri	50.51	50.84	###	50.5			38.5	38.5	3.6
2008-Jun-05 Thu	50	###	###	50.81	398,027	0	###	###	###
2008-Jun-04 Wed	51.5	52.4	###	50.44	387,426	###	25.9	25.9	3.6
2008-Jun-03 Tue	###	52.86	###	51.23	296,773	###	###	###	###
2008-Jun-02 Mon	###	53.87	###	###			###	###	0.0
2008-May-30 Fri	54	54.41	54	###	331,974	17,994,650	###	###	0.0
2008-May-29 Thu	54.41	###	###	53.77			###	###	###
2008-May-28 Wed	54.5	54.5	53.49	53.49			30.5	30.5	###
2008-May-27 Tue	###	###	###	54			###	###	3.9
2008-May-26 Mon	###	###	###	54.49	185,078	0	###	###	3.9
2008-May-23 Fri	56.8	###	54.7	###			###	###	0.0
2008-May-22 Thu	57.4	58	###	###			26.4	26.4	0.0
2008-May-21 Wed	59.25	###	###	###			32.9	32.9	0.0
2008-May-20 Tue	59	59.75	58.81	59.5			75.9	75.9	4.3
2008-May-19 Mon	###	###	###	###			72.2	72.2	0.0
2008-May-16 Fri	58.7	58.7	57.85	58			###	###	4.1
2008-May-15 Thu	57.43	58.79	###	###			77.8	77.8	0.0
2008-May-14 Wed	###	57.28	###	56.72			33.3	33.3	###
2008-May-13 Tue	###	57.51	55.71	56.52			26.1	26.1	4.0
2008-May-12 Mon	###	57.74	###	###	230,951	6,667,555	73.3	73.3	0.0
2008-May-09 Fri	55.5	###	54.55	###	171,540	4,678,753	###	###	0.0
2008-May-08 Thu	54.5	55.82	54.22	55.51			###	###	###
2008-May-07 Wed	###	57.46	56	56	300,723	###	21.7	21.7	4.0
2008-May-06 Tue	57.74	57.74	###	56.25	321,184	9,272,582	15.6	15.6	4.0
2008-May-05 Mon	58	###	55.52	56.8			###	###	4.1
2008-May-02 Fri	58.2	###	57.46	57.82			###	###	###
2008-May-01 Thu	###	58.88	###	###	427,585	###	###	###	0.0
2008-Apr-30 Wed	###	56.8	###	56.7	450,787	12,802,350	###	###	###
2008-Apr-29 Tue	54	54.2	53.53	53.53			31.1	31.1	###
2008-Apr-28 Mon	54	###	53.52	53.85			###	###	###
2008-Apr-24 Thu	55	###	###	###	367,149	0	###	###	0.0
2008-Apr-23 Wed	54	###	54	54.7	184,628	4,984,956	###	###	3.9
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	54.51	54.79	54	###	209,053	###	###	###	0.0
2008-Apr-18 Fri	52.5	53.41	###	53	375,840	###	###	###	3.8
2008-Apr-17 Thu	53.53	###	###	###	870,748	0	###	###	0.0
2008-Apr-16 Wed	54.5	###	52.82	53	394,429	###	12.9	12.9	3.8
2008-Apr-15 Tue	###	54.48	52.56	###	233,846	###	82.5	82.5	0.0
2008-Apr-14 Mon	###	###	52.51	53.78	257,242	6,753,888	###	###	###
2008-Apr-11 Fri	54.81	55.41	###	54.49			###	###	3.9
2008-Apr-10 Thu	###	56.89	54.54	54.74			18.1	18.1	###
2008-Apr-09 Wed	56.5	###	###	56.56			74.7	74.7	###
2008-Apr-08 Tue	###	###	56.56	###	161,124	4,556,586	###	###	0.0
2008-Apr-07 Mon	59.7	###	56.71	57.87			14.0	14.0	###
2008-Apr-04 Fri	###	59.29	###	###	190,845	###	72.0	72.0	0.0
2008-Apr-03 Thu	###	###	56.87	57.23	290,243	8,253,059	###	###	4.1
2008-Apr-02 Wed	###	###	55.48	###	301,155	###	###	###	0.0
2008-Apr-01 Tue	54.56	56.58	54.24	###			36.1	36.1	0.0
2008-Mar-31 Mon	57.74	58.21	###	54.7			8.8	8.8	3.9
2008-Mar-28 Fri	58	58.8	###	###	158,074	4,647,375	24.6	24.6	0.0
2008-Mar-27 Thu	56.88	57.7	55.5	57.5	170,876	9,671,581	###	###	4.1
2008-Mar-26 Wed	57.71	57.71	###	###	194,854	###	14.2	14.2	0.0
2008-Mar-25 Tue	###	58.82	###	###			32.7	32.7	0.0
2008-Mar-20 Thu	53	###	52.5	54.87	738,858	19,395,022	###	###	###
2008-Mar-19 Wed	###	###	###	52.52	281,241	0	###	###	###
2008-Mar-18 Tue	###	###	###	###	140,125	0	84.9	84.9	0.0
2008-Mar-17 Mon	52.5	53.48	51.2	52.44	219,872	###	44.7	44.7	3.7
2008-Mar-14 Fri	54.5	###	###	53.7	181,650	0	###	###	3.8
2008-Mar-13 Thu	###	55.77	53.51	54.5	351,251	19,192,354	###	###	3.9
2008-Mar-12 Wed	###	56.48	###	55.57	204,749	###	###	###	###
2008-Mar-11 Tue	53.25	54.48	###	53.84	289,849	7,895,486	80.7	80.7	3.8
2008-Mar-10 Mon	54	###	53.75	###			###	###	0.0
2008-Mar-07 Fri	55	###	54.48	###	267,373	7,283,240	###	###	0.0
2008-Mar-06 Thu	###	###	###	55.2			69.6	69.6	3.9
2008-Mar-05 Wed	51.57	###	###	###	402,557	0	89.4	89.4	0.0
2008-Mar-04 Tue	###	###	49.81	51.46	691,423	17,219,889	###	###	3.7
2008-Mar-03 Mon	53.46	53.46	51.2	52.83	258,544	###	39.0	39.0	###
2008-Feb-29 Fri	###	54.59	###	###			33.2	33.2	0.0
2008-Feb-28 Thu	###	###	53.8	54.26			25.2	25.2	3.9
2008-Feb-27 Wed	###	###	55.25	###			67.1	67.1	0.0
2008-Feb-26 Tue	56	56.44	55.55	###			###	###	0.0
2008-Feb-25 Mon	###	56.75	53.75	###	290,641	###	###	###	0.0
2008-Feb-22 Fri	54.8	###	53.85	###			22.0	22.0	0.0
2008-Feb-21 Thu	###	###	###	54.76	602,652	0	70.0	70.0	###
2008-Feb-20 Wed	###	###	###	###	391,722	0	4.4	4.4	0.0
2008-Feb-19 Tue	58.4	58.54	56.7	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	266,059	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###	584,382	0	37.2	37.2	0.0
2008-Feb-14 Thu	58.4	58.4	57.5	###	419,879	24,331,988	###	###	0.0
2008-Feb-13 Wed	###	59.5	57.57	###	1,228,688	71,921,252	###	###	0.0
2008-Feb-12 Tue	60.79	###	58.85	###	1,666,121	###	19.9	19.9	0.0
2008-Feb-11 Mon	###	67.26	###	###	263,954	8,876,773	###	###	0.0
2008-Feb-08 Fri	###	###	###	67.7	102,756	0	###	###	4.8
2008-Feb-07 Thu	###	###	###	66.7			###	###	4.8
2008-Feb-06 Wed	67.8	68.74	66.28	66.5	213,082	###	27.8	27.8	4.8
2008-Feb-05 Tue	70	71.85	68.81	###			###	###	0.0
2008-Feb-04 Mon	###	73	69.71	###			###	###	0.0
2008-Feb-01 Fri	###	71.43	###	###			###	###	0.0
2008-Jan-31 Thu	###	70.23	###	69.75			35.2	35.2	5.0
2008-Jan-30 Wed	70	72.45	###	###	228,659	8,283,172	84.8	84.8	0.0
2008-Jan-29 Tue	###	###	###	68.82	182,957	0	43.6	43.6	4.9
2008-Jan-25 Fri	###	###	67.56	###			65.5	65.5	0.0
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	64.5	67.47	64.5	66.75	378,142	###	72.6	72.6	4.8
2008-Jan-22 Tue	66.88	###	63.51	###			50.9	50.9	0.0
2008-Jan-21 Mon	68.71	69.8	###	###	247,743	###	84.6	84.6	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	67.81	67.81	246,044	8,342,121	###	###	###
2008-Jan-16 Wed	###	###	###	70			###	###	5.0
2008-Jan-15 Tue	69.89	70.53	###	70	172,575	6,085,857	###	###	5.0
2008-Jan-14 Mon	###	70.88	69.2	###	239,545	###	###	###	0.0
2008-Jan-11 Fri	73.25	73.4	###	72.25			###	###	###
2008-Jan-10 Thu	73.2	73.41	###	73			###	###	5.2
2008-Jan-09 Wed	###	###	72.26	73.2			73.4	73.4	5.2
2008-Jan-08 Tue	73.4	73.84	###	72.89			37.4	37.4	###
2008-Jan-07 Mon	###	###	73.48	73.48	85,750	3,150,455	###	###	5.2
2008-Jan-04 Fri	74.7	###	73.88	74.5			31.6	31.6	###
2008-Jan-03 Thu	###	###	73.89	74.45	118,644	###	###	###	5.3
2008-Jan-02 Wed	75	75.55	74.55	75			###	###	5.4
2007-Dec-31 Mon	73.4	75.47	73.4	###			###	###	0.0
2007-Dec-28 Fri	72.5	73.4	72.25	###	47,857	3,485,186	###	###	0.0
2007-Dec-27 Thu	72.2	73.25	71.86	72.55			69.6	69.6	5.2
2007-Dec-24 Mon	###	###	###	###	103,570	0	17.9	17.9	0.0
2007-Dec-21 Fri	73.4	73.4	###	72.58	161,659	5,932,885	25.6	25.6	5.2
2007-Dec-20 Thu	73.5	73.5	72.25	72.73			32.3	32.3	###
2007-Dec-19 Wed	72.86	74.4	72	###			77.4	77.4	0.0
2007-Dec-18 Tue	72.4	74.81	71.7	72.55			72.7	72.7	5.2
2007-Dec-17 Mon	73.73	74.71	###	###	197,454	###	58.2	58.2	0.0
2007-Dec-14 Fri	###	###	###	73.78			###	###	5.3
2007-Dec-13 Thu	###	###	73.88	75.7			86.8	86.8	5.4
2007-Dec-12 Wed	74.7	###	73.55	###	138,446	5,091,351	24.9	24.9	0.0
2007-Dec-11 Tue	75.82	###	75	75.51			34.3	34.3	###
2007-Dec-10 Mon	###	76	###	###			###	###	0.0
2007-Dec-07 Fri	###	###	74.72	###	177,459	###	###	###	0.0
2007-Dec-06 Thu	74.59	75.51	74.49	###			67.7	67.7	0.0
2007-Dec-05 Wed	###	###	72.72	###			###	###	0.0
2007-Dec-04 Tue	###	74.28	###	73.55	195,672	7,267,258	###	###	###
2007-Dec-03 Mon	75.41	75.53	74.28	###	109,026	###	34.9	34.9	0.0
2007-Nov-30 Fri	###	75.41	###	75.41	387,789	14,621,584	73.5	73.5	###
2007-Nov-29 Thu	74	74.5	73.73	74.2			73.3	73.3	###
2007-Nov-28 Wed	73.5	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	73.55	71.76	73.55	156,524	11,372,251	66.6	66.6	###
2007-Nov-26 Mon	###	74	72.49	74			70.8	70.8	5.3
2007-Nov-23 Fri	72.5	###	72.5	72.7	88,420	3,205,225	69.0	69.0	5.2
2007-Nov-22 Thu	###	###	71.82	72.22			###	###	5.2
2007-Nov-21 Wed	74.51	74.84	71.73	72.71			###	###	###
2007-Nov-20 Tue	73.43	###	73	75	314,029	11,462,058	###	###	5.4
2007-Nov-19 Mon	72.84	74.25	72.84	###	122,622	###	81.9	81.9	0.0
2007-Nov-16 Fri	###	73.5	72.27	###	95,327	###	35.9	35.9	0.0
2007-Nov-15 Thu	###	74.2	72.8	73			###	###	5.2
2007-Nov-14 Wed	###	75	72.41	###	254,122	###	29.2	29.2	0.0
2007-Nov-13 Tue	70.45	73.75	70.45	73.75	168,746	12,166,586	###	###	5.3
2007-Nov-12 Mon	70	###	###	70.45	102,344	0	80.4	80.4	5.0
2007-Nov-09 Fri	69.45	###	69.45	###	131,244	4,557,447	###	###	0.0
2007-Nov-08 Thu	###	70.2	69.45	69.7			###	###	5.0
2007-Nov-07 Wed	###	###	69.43	###	117,859	4,091,475	###	###	0.0
2007-Nov-06 Tue	###	71.7	###	###			73.7	73.7	0.0
2007-Nov-05 Mon	70	70.56	###	###	190,921	###	###	###	0.0
2007-Nov-02 Fri	69.7	###	69.43	69.88	126,325	4,385,372	62.7	62.7	###
2007-Nov-01 Thu	###	70.75	###	###	199,274	###	###	###	0.0
2007-Oct-31 Wed	70	70.25	68.55	68.55	310,045	21,517,123	###	###	###
2007-Oct-30 Tue	70.81	71.2	###	###	182,653	6,502,446	###	###	0.0
2007-Oct-29 Mon	###	71.8	###	###	105,879	3,801,056	###	###	0.0
2007-Oct-26 Fri	71.8	###	###	###	310,488	0	32.9	32.9	0.0
2007-Oct-25 Thu	71	###	70.26	70.4	256,826	###	33.6	33.6	5.0
2007-Oct-24 Wed	72.8	###	###	###	288,284	0	14.2	14.2	0.0
2007-Oct-23 Tue	72.86	###	71.89	###			22.2	22.2	0.0
2007-Oct-22 Mon	###	72.48	###	72.46			###	###	5.2
2007-Oct-19 Fri	###	###	72.85	73			###	###	5.2
2007-Oct-18 Thu	###	###	73.74	###	228,859	###	65.9	65.9	0.0
2007-Oct-17 Wed	72.8	73.42	72.52	###	151,259	###	76.4	76.4	0.0
2007-Oct-16 Tue	###	72.8	###	###			###	###	0.0
2007-Oct-15 Mon	73	###	###	72.27	76,287	0	33.3	33.3	5.2
2007-Oct-12 Fri	###	###	72.24	73			###	###	5.2
2007-Oct-11 Thu	73.8	73.89	72.53	72.53	218,229	15,976,545	17.1	17.1	###
2007-Oct-10 Wed	###	74.7	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	72.89	###	172,525	6,287,673	###	###	0.0
2007-Oct-08 Mon	74.2	###	###	74.74	89,783	0	###	###	5.3
2007-Oct-05 Fri	###	###	###	###	121,976	0	27.3	27.3	0.0
2007-Oct-04 Thu	73.4	###	###	###			23.1	23.1	0.0
2007-Oct-03 Wed	75	75.42	###	73.55	399,381	15,060,657	###	###	###
2007-Oct-02 Tue	###	###	###	74.77	417,026	0	###	###	###
2007-Oct-01 Mon	77.52	77.7	76.8	###	102,646	###	29.9	29.9	0.0
2007-Sep-28 Fri	79.48	79.79	###	###	478,076	19,072,842	17.0	17.0	0.0
2007-Sep-27 Thu	75.8	78.25	75.45	77.5	235,044	###	80.7	80.7	5.5
2007-Sep-26 Wed	72.8	76.25	72.8	75.5	183,742	13,693,372	87.6	87.6	5.4
2007-Sep-25 Tue	73	###	72.75	###			33.6	33.6	0.0
2007-Sep-24 Mon	75.7	75.7	###	72.82			###	###	###
2007-Sep-21 Fri	###	76.75	###	###			###	###	0.0
2007-Sep-20 Thu	75	###	###	###			84.1	84.1	0.0
2007-Sep-19 Wed	75	75	73.5	74.24			###	###	5.3
2007-Sep-18 Tue	73.43	###	###	###	227,253	0	###	###	0.0
2007-Sep-17 Mon	71.8	73.44	###	###			###	###	0.0
2007-Sep-14 Fri	71.86	72.23	###	71.42	157,775	5,698,044	###	###	###
2007-Sep-13 Thu	###	71.89	###	71.49			86.1	86.1	###
2007-Sep-12 Wed	71.49	72	70.53	70.53			###	###	5.0
2007-Sep-11 Tue	70.5	###	69.8	###			###	###	0.0
2007-Sep-10 Mon	70	70	###	###	224,974	###	###	###	0.0
2007-Sep-07 Fri	71	###	70.2	###	239,249	###	###	###	0.0
2007-Sep-06 Thu	###	71.59	68.55	70.89	185,585	13,003,940	###	###	###
2007-Sep-05 Wed	68.55	69.5	###	###	204,940	###	77.8	77.8	0.0
2007-Sep-04 Tue	67.24	68.22	###	###	349,657	###	76.2	76.2	0.0
2007-Sep-03 Mon	###	67.49	65.71	###	171,354	11,412,176	69.6	69.6	0.0
2007-Aug-31 Fri	66.49	###	65.4	###			###	###	0.0
2007-Aug-30 Thu	68.59	###	66.87	###			20.2	20.2	0.0
2007-Aug-29 Wed	###	67.74	66.2	###	379,855	25,438,889	60.1	60.1	0.0
2007-Aug-28 Tue	###	68.71	67.28	67.79	261,357	###	###	###	4.8
2007-Aug-27 Mon	70.5	72.23	68.78	###			###	###	0.0
2007-Aug-24 Fri	66.7	68.49	66.7	###	121,357	8,203,126	###	###	0.0
2007-Aug-23 Thu	###	68.76	65.72	66.7	425,851	28,634,221	26.3	26.3	4.8
2007-Aug-22 Wed	###	67.23	###	65.24	223,425	###	###	###	###
2007-Aug-21 Tue	63.7	64.4	###	63.76			###	###	4.6
2007-Aug-20 Mon	###	65.79	###	64.5			71.6	71.6	4.6
2007-Aug-17 Fri	###	###	60.51	62.5			###	###	4.5
2007-Aug-16 Thu	###	###	59.88	###			54.8	54.8	0.0
2007-Aug-15 Wed	###	###	61.4	###	277,254	###	###	###	0.0
2007-Aug-14 Tue	###	###	###	63.25	300,848	0	###	###	4.5
2007-Aug-13 Mon	63.54	63.54	61.58	61.81			23.3	23.3	###
2007-Aug-10 Fri	###	63.87	###	62.5	262,544	8,384,342	84.2	84.2	4.5
2007-Aug-09 Thu	###	###	61.45	###	235,553	###	###	###	0.0
2007-Aug-08 Wed	###	61.73	###	###	210,659	###	###	###	0.0
2007-Aug-07 Tue	61.5	61.5	60.51	###			33.0	33.0	0.0
2007-Aug-06 Mon	60.58	###	59.85	60.73			80.2	80.2	4.3
2007-Aug-03 Fri	###	61.49	###	61.27			###	###	###
2007-Aug-02 Thu	61.5	61.52	###	60.89	113,879	###	###	###	###
2007-Aug-01 Wed	61.56	61.79	###	60.21	194,348	6,004,381	52.3	52.3	###
2007-Jul-31 Tue	###	###	###	61.8	286,685	0	###	###	4.4
2007-Jul-30 Mon	61.5	###	61.2	###			79.4	79.4	0.0
2007-Jul-27 Fri	###	62.54	61.5	61.5			35.3	35.3	4.4
2007-Jul-26 Thu	64.89	65.53	###	63.4	294,725	###	22.4	22.4	4.5
2007-Jul-25 Wed	###	65.54	64.56	64.89			###	###	###
2007-Jul-24 Tue	64.57	###	64.4	65.56	245,974	###	###	###	4.7
2007-Jul-23 Mon	64.5	64.52	63.26	###			19.9	19.9	0.0
2007-Jul-20 Fri	###	64.75	63.87	64.75			73.0	73.0	4.6
2007-Jul-19 Thu	61.5	63.73	###	63.53			###	###	4.5
2007-Jul-18 Wed	60.8	61.45	###	###	442,858	###	###	###	0.0
2007-Jul-17 Tue	60.78	60.78	###	###			27.2	27.2	0.0
2007-Jul-16 Mon	60.75	60.8	###	60.79	182,059	###	67.2	67.2	4.3
2007-Jul-13 Fri	###	61.49	60.75	60.75			###	###	###
2007-Jul-12 Thu	###	###	###	###			74.1	74.1	0.0
2007-Jul-11 Wed	60.89	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	62.26	###	###	112,946	###	30.1	30.1	0.0
2007-Jul-09 Mon	###	###	61.72	###			###	###	0.0
2007-Jul-06 Fri	62.5	62.75	###	62.55	161,747	###	66.5	66.5	4.5
2007-Jul-05 Thu	###	62.8	###	###			85.8	85.8	0.0
2007-Jul-04 Wed	61.25	###	61.25	61.5	119,422	###	###	###	4.4
2007-Jul-03 Tue	###	62.5	60.47	60.89			24.7	24.7	###
2007-Jul-02 Mon	61.25	###	###	61.87			74.7	74.7	###
2007-Jun-29 Fri	61.25	61.25	###	###	213,421	###	###	###	0.0
2007-Jun-28 Thu	###	###	###	###	179,348	0	###	###	0.0
2007-Jun-27 Wed	60.4	60.72	59.49	###	171,741	###	47.3	47.3	0.0
2007-Jun-26 Tue	60.44	###	###	###			###	###	0.0
2007-Jun-25 Mon	60.48	###	###	###			###	###	0.0
2007-Jun-22 Fri	###	61.73	###	60.5	282,120	###	###	###	###
2007-Jun-21 Thu	61.85	###	61.5	###			66.7	66.7	0.0
2007-Jun-20 Wed	60.5	###	60.48	60.88	242,757	7,340,971	65.0	65.0	4.3
2007-Jun-19 Tue	61.58	###	60.81	60.81	229,176	###	###	###	###
2007-Jun-18 Mon	60.48	###	60.24	61.74			###	###	4.4
2007-Jun-15 Fri	59.5	###	59.2	###			###	###	0.0
2007-Jun-14 Thu	58.75	59.76	57.26	59.76	279,756	16,368,523	###	###	4.3
2007-Jun-13 Wed	58.49	###	###	58.2			37.1	37.1	4.2
2007-Jun-12 Tue	###	###	58.55	58.57	263,979	7,727,985	###	###	###
2007-Jun-08 Fri	###	60.4	###	###	278,275	###	###	###	0.0
2007-Jun-07 Thu	###	###	###	###	166,851	0	76.6	76.6	0.0
2007-Jun-06 Wed	###	###	60.25	61.2	201,544	###	68.7	68.7	###
2007-Jun-05 Tue	62.49	62.49	61.27	###	193,386	11,966,725	###	###	0.0
2007-Jun-04 Mon	61.85	###	###	###	89,584	0	###	###	0.0
2007-Jun-01 Fri	###	###	61.51	61.85			###	###	4.4
2007-May-31 Thu	62.5	63.45	62.22	62.22			27.5	27.5	4.4
2007-May-30 Wed	62.5	62.7	###	###			29.1	29.1	0.0
2007-May-29 Tue	###	62.5	61.78	62.5	85,285	###	70.9	70.9	4.5
2007-May-28 Mon	###	62.25	###	###	64,455	###	###	###	0.0
2007-May-25 Fri	61.29	###	61.29	###			###	###	0.0
2007-May-24 Thu	61.7	62.47	61.49	###			###	###	0.0
2007-May-23 Wed	62.47	62.47	61.48	61.71			###	###	4.4
2007-May-22 Tue	63.5	63.5	61.8	###	131,340	8,228,451	17.7	17.7	0.0
2007-May-21 Mon	###	63.45	62.51	###			###	###	0.0
2007-May-18 Fri	###	63.75	62.5	###			35.7	35.7	0.0
2007-May-17 Thu	63.8	64.74	###	###	220,647	7,142,343	###	###	0.0
2007-May-16 Wed	###	###	###	###	98,870	0	###	###	0.0
2007-May-15 Tue	###	###	###	###	96,458	0	36.2	36.2	0.0
2007-May-14 Mon	64.84	65.5	###	65.26	96,253	3,152,285	73.4	73.4	###
2007-May-11 Fri	63.79	64.56	63.21	63.8			66.1	66.1	4.6
2007-May-10 Thu	###	###	63.46	###	774,773	24,583,547	68.9	68.9	0.0
2007-May-09 Wed	62.5	63.75	62.5	63.21	134,172	###	76.5	76.5	###
2007-May-08 Tue	63.79	###	62.45	62.74	129,951	###	###	###	###
2007-May-07 Mon	64.45	64.8	63.7	###			###	###	0.0
2007-May-04 Fri	64.81	###	###	64.45	118,525	0	###	###	###
2007-May-03 Thu	64.55	64.8	###	64.45	158,447	5,133,682	33.2	33.2	###
2007-May-02 Wed	###	65.45	###	64.29			72.9	72.9	4.6
2007-May-01 Tue	63.5	63.54	###	###	223,346	###	###	###	0.0
2007-Apr-30 Mon	###	63.75	###	63.45	235,181	###	70.9	70.9	4.5
2007-Apr-27 Fri	###	###	62.23	###	148,574	4,622,880	###	###	0.0
2007-Apr-26 Thu	62.46	63.2	###	###	222,654	###	77.3	77.3	0.0
2007-Apr-24 Tue	62.5	62.5	###	61.73			27.2	27.2	###
2007-Apr-23 Mon	62.25	62.7	###	###	168,752	5,290,375	74.1	74.1	0.0
2007-Apr-20 Fri	###	61.77	###	61.77	131,724	###	###	###	4.4
2007-Apr-19 Thu	###	###	60.54	###			33.4	33.4	0.0
2007-Apr-18 Wed	###	62.5	###	###	158,580	4,955,625	###	###	0.0
2007-Apr-17 Tue	62.5	62.5	###	###			39.9	39.9	0.0
2007-Apr-16 Mon	###	62.76	###	###	132,286	###	###	###	0.0
2007-Apr-13 Fri	62.25	62.7	61.73	62.42	180,284	###	###	###	4.5
2007-Apr-12 Thu	###	###	61.48	61.75			###	###	###
2007-Apr-11 Wed	###	###	###	###	247,144	0	###	###	0.0
2007-Apr-10 Tue	64.2	64.2	###	###			18.9	18.9	0.0
2007-Apr-05 Thu	###	###	63.57	63.75			30.5	30.5	###
2007-Apr-04 Wed	63.75	###	63.75	64.49			72.7	72.7	###
2007-Apr-03 Tue	###	63.89	62.5	###	271,523	###	69.4	69.4	0.0
2007-Apr-02 Mon	64.52	64.52	###	###			###	###	0.0
2007-Mar-30 Fri	63.8	64.72	63.54	64.72	217,520	13,949,557	###	###	4.6
2007-Mar-29 Thu	62.4	63.49	###	63.42	48,223	###	79.0	79.0	4.5
2007-Mar-28 Wed	###	63.4	62.4	###			71.5	71.5	0.0
2007-Mar-27 Tue	63.2	###	62.52	62.52	357,481	11,174,856	###	###	4.5
2007-Mar-26 Mon	###	63.86	###	63.2	102,984	3,288,279	###	###	4.5
2007-Mar-23 Fri	63.78	63.8	###	62.57	143,055	4,563,454	###	###	###
2007-Mar-22 Thu	###	63.78	###	63.78	367,872	###	88.1	88.1	4.6
2007-Mar-21 Wed	61.4	61.78	###	61.7	168,422	5,202,555	76.9	76.9	4.4
2007-Mar-20 Tue	61.2	61.7	###	###			69.3	69.3	0.0
2007-Mar-19 Mon	###	###	60.89	###			15.6	15.6	0.0
2007-Mar-16 Fri	60.5	63.2	60.5	62.4	445,084	27,528,445	###	###	4.5
2007-Mar-15 Thu	###	###	###	###			68.7	68.7	0.0
2007-Mar-14 Wed	59.51	###	59.21	###			74.4	74.4	0.0
2007-Mar-13 Tue	###	60.4	59.79	60.25	373,952	22,472,645	77.2	77.2	###
2007-Mar-12 Mon	59.5	59.87	58.55	59.87	373,684	22,125,829	###	###	###
2007-Mar-09 Fri	###	58.57	57.53	58.4			66.3	66.3	###
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	57.8	###	57.24	###	426,653	###	70.0	70.0	0.0
2007-Mar-06 Tue	###	###	###	56.54			###	###	4.0
2007-Mar-05 Mon	57.59	57.59	55.8	55.8			###	###	4.0
2007-Mar-02 Fri	56.8	57.4	56.21	56.87			70.8	70.8	4.1
2007-Mar-01 Thu	57.25	57.85	56.85	56.85			35.8	35.8	###
2007-Feb-28 Wed	###	###	###	56.74	394,152	0	###	###	4.1
2007-Feb-27 Tue	59.2	59.2	58.4	58.5	227,153	###	###	###	4.2
2007-Feb-26 Mon	59.26	59.4	58	59.4			###	###	4.2
2007-Feb-23 Fri	###	59.4	###	59.27			###	###	###
2007-Feb-22 Thu	###	59.22	58.7	59.2	312,883	18,447,581	###	###	4.2
2007-Feb-21 Wed	###	###	58.29	58.48			###	###	4.2
2007-Feb-20 Tue	###	59.89	58.86	###	167,748	###	###	###	0.0
2007-Feb-19 Mon	59.79	###	59.72	59.75	131,284	3,920,140	###	###	4.3
2007-Feb-16 Fri	59.5	59.78	###	###	291,174	###	38.9	38.9	0.0
2007-Feb-15 Thu	59	59.79	59	###	613,149	36,417,984	###	###	0.0
2007-Feb-14 Wed	58.84	###	###	58.8			###	###	4.2
2007-Feb-13 Tue	54.8	57.87	54.26	57.85			95.0	95.0	4.1
2007-Feb-12 Mon	55.4	55.59	###	55.4			###	###	4.0
2007-Feb-09 Fri	###	###	55.24	###			22.4	22.4	0.0
2007-Feb-08 Thu	###	###	###	55.22	252,326	0	34.6	34.6	3.9
2007-Feb-07 Wed	###	56.47	###	###	243,784	6,883,241	###	###	0.0
2007-Feb-06 Tue	55.51	56.28	55.44	###	238,627	###	80.3	80.3	0.0
2007-Feb-05 Mon	###	55.77	###	55.58	108,370	###	###	###	###
2007-Feb-02 Fri	55.83	56.2	55.5	55.52			###	###	4.0
2007-Feb-01 Thu	56.53	###	###	###	296,387	0	17.0	17.0	0.0
2007-Jan-31 Wed	57	###	###	56.45			31.8	31.8	4.0
2007-Jan-30 Tue	56.5	###	###	###	155,424	0	34.1	34.1	0.0
2007-Jan-29 Mon	58.24	58.24	56.23	###	200,220	###	###	###	0.0
2007-Jan-25 Thu	58.26	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	58.59	###	58.59			###	###	4.2
2007-Jan-23 Tue	57.89	58.24	57.25	58			###	###	4.1
2007-Jan-22 Mon	###	58.2	###	58	106,785	3,107,443	###	###	4.1
2007-Jan-19 Fri	57.85	57.85	###	###			15.5	15.5	0.0
2007-Jan-18 Thu	###	###	###	57.47			28.8	28.8	###
2007-Jan-17 Wed	57	###	###	57.27			###	###	###
2007-Jan-16 Tue	###	58	57.26	###			28.7	28.7	0.0
2007-Jan-15 Mon	56.78	57.59	###	57.59			###	###	###
2007-Jan-12 Fri	###	###	###	###			77.4	77.4	0.0
2007-Jan-11 Thu	56	###	###	55.7	71,252	0	###	###	4.0
2007-Jan-10 Wed	55.27	###	55	56	119,871	3,296,452	84.1	84.1	4.0
2007-Jan-09 Tue	57.25	###	###	55.79	221,847	0	13.1	13.1	4.0
2007-Jan-08 Mon	56.85	57.2	###	56.2			32.7	32.7	4.0
2007-Jan-05 Fri	58	###	57.42	57.48			28.4	28.4	4.1
2007-Jan-04 Thu	###	###	58.59	58.79	118,843	###	41.3	41.3	###
2007-Jan-03 Wed	59.49	59.49	58.84	###			###	###	0.0
2007-Jan-02 Tue	###	59.55	###	###	89,877	2,676,087	###	###	0.0
2006-Dec-29 Fri	57.78	###	57.74	58	54,145	###	66.0	66.0	4.1
2006-Dec-28 Thu	59	###	58.44	58.5			###	###	4.2
2006-Dec-27 Wed	57.7	###	###	###			###	###	0.0
2006-Dec-22 Fri	57.46	57.75	56.78	57.7			###	###	###
2006-Dec-21 Thu	57.7	57.7	56.51	57.29	486,027	27,754,571	###	###	4.1
2006-Dec-20 Wed	###	###	###	57			###	###	###
2006-Dec-19 Tue	56.5	###	###	###	147,452	0	###	###	0.0
2006-Dec-18 Mon	###	###	###	###	115,578	0	77.4	77.4	0.0
2006-Dec-15 Fri	56.58	56.58	55	###	119,656	###	20.2	20.2	0.0
2006-Dec-14 Thu	54.44	56.48	###	56.48	369,357	10,430,641	###	###	4.0
2006-Dec-13 Wed	52.75	54.49	52.75	53.75	146,241	7,841,442	85.0	85.0	###
2006-Dec-12 Tue	###	###	52.55	52.75			21.4	21.4	3.8
2006-Dec-11 Mon	###	54.48	53.58	53.58			28.8	28.8	3.8
2006-Dec-08 Fri	###	54.42	53.25	###	169,973	###	21.2	21.2	0.0
2006-Dec-07 Thu	54	54.46	53.82	###	105,854	###	###	###	0.0
2006-Dec-06 Wed	54.81	###	53.83	###	222,953	6,000,779	21.4	21.4	0.0
2006-Dec-05 Tue	###	###	54.84	###			71.9	71.9	0.0
2006-Dec-04 Mon	54.74	55.29	###	54.73			###	###	###
2006-Dec-01 Fri	56.5	56.7	###	54.74			###	###	###
2006-Nov-30 Thu	56	###	56	###			68.6	68.6	0.0
2006-Nov-29 Wed	55.46	###	###	55.87	122,984	0	66.8	66.8	###
2006-Nov-28 Tue	###	###	###	55.46			27.0	27.0	###
2006-Nov-27 Mon	57.7	57.7	56.54	57	73,389	4,191,979	23.6	23.6	###
2006-Nov-24 Fri	55.5	57.2	54.83	###			###	###	0.0
2006-Nov-23 Thu	###	55.49	###	###	255,043	###	###	###	0.0
2006-Nov-22 Wed	###	###	###	###	154,857	0	###	###	0.0
2006-Nov-21 Tue	52.8	54.4	52.8	54			###	###	3.9
2006-Nov-20 Mon	54.7	###	53.48	53.48			###	###	3.8
2006-Nov-17 Fri	54.77	###	54.26	###	228,651	###	###	###	0.0
2006-Nov-16 Thu	###	###	54.4	54.77	174,748	4,753,145	33.6	33.6	3.9
2006-Nov-15 Wed	56.75	56.75	54.81	55.2			###	###	3.9
2006-Nov-14 Tue	57.2	57.2	56.23	###	67,623	###	19.3	19.3	0.0
2006-Nov-13 Mon	57	###	56.46	56.5			###	###	4.0
2006-Nov-10 Fri	57.29	###	###	56.53			18.5	18.5	4.0
2006-Nov-09 Thu	57.8	57.8	###	57	171,352	4,952,072	23.8	23.8	###
2006-Nov-08 Wed	58	58	###	###	146,071	4,236,059	13.3	13.3	0.0
2006-Nov-07 Tue	###	57.58	56.5	57.58	130,987	###	76.0	76.0	4.1
2006-Nov-06 Mon	###	56.53	###	56.53	46,280	###	###	###	4.0
2006-Nov-03 Fri	56	56	###	###			###	###	0.0
2006-Nov-02 Thu	55.4	56.4	54.75	###			###	###	0.0
2006-Nov-01 Wed	55.75	56.8	55.56	56	141,082	7,925,986	68.0	68.0	4.0
2006-Oct-31 Tue	56	###	55.2	###			31.9	31.9	0.0
2006-Oct-30 Mon	###	###	###	###			22.0	22.0	0.0
2006-Oct-27 Fri	###	###	56.2	###			###	###	0.0
2006-Oct-26 Thu	57.2	###	###	###	145,771	0	###	###	0.0
2006-Oct-25 Wed	56	###	56	###			82.0	82.0	0.0
2006-Oct-24 Tue	56.5	###	###	###			35.1	35.1	0.0
2006-Oct-23 Mon	55.8	56.72	55.8	56.42	147,357	###	###	###	###
2006-Oct-20 Fri	54.59	55.89	###	55.89	130,284	3,640,786	###	###	4.0
2006-Oct-19 Thu	###	54.57	###	54.26			73.3	73.3	3.9
2006-Oct-18 Wed	###	54	###	54	114,327	3,086,829	###	###	3.9
2006-Oct-17 Tue	53.75	53.76	###	53.58			###	###	3.8
2006-Oct-16 Mon	53.7	54.2	###	53.76			64.3	64.3	3.8
2006-Oct-13 Fri	52.86	###	###	53.25	241,356	0	###	###	###
2006-Oct-12 Thu	54.2	54.2	52.48	52.52	101,828	###	###	###	###
2006-Oct-11 Wed	53.75	54.4	53.48	54.28	133,049	###	71.8	71.8	3.9
2006-Oct-10 Tue	53.48	53.75	53	###			64.1	64.1	0.0
2006-Oct-09 Mon	###	###	52.8	53	127,989	###	###	###	3.8
2006-Oct-06 Fri	###	54.54	53.57	54	55,149	2,981,079	29.5	29.5	3.9
2006-Oct-05 Thu	54	54.7	###	54.5	183,775	5,026,246	74.6	74.6	3.9
2006-Oct-04 Wed	52.75	54	52.58	53.54	126,651	###	83.8	83.8	3.8
2006-Oct-03 Tue	###	###	53	###	114,527	###	###	###	0.0
2006-Oct-02 Mon	53.57	54.79	53.57	54.28			78.9	78.9	3.9
2006-Sep-29 Fri	52	###	51.76	53	198,654	###	###	###	3.8
2006-Sep-28 Thu	53.4	53.4	###	52.56	192,251	###	###	###	3.8
2006-Sep-27 Wed	53.72	54.4	53.56	53.8	215,772	11,647,372	###	###	3.8
2006-Sep-26 Tue	52.85	###	###	53.72			84.6	84.6	3.8
2006-Sep-25 Mon	###	52.85	52	52.5			70.6	70.6	3.8
2006-Sep-22 Fri	###	52.5	51.51	###	241,079	###	###	###	0.0
2006-Sep-21 Thu	###	52.78	###	52.7	385,625	10,176,643	74.7	74.7	3.8
2006-Sep-20 Wed	51.55	###	51.55	###	2,140,527	55,172,083	###	###	0.0
2006-Sep-19 Tue	###	###	###	###			31.3	31.3	0.0
2006-Sep-18 Mon	51.5	###	###	52.22	185,947	0	###	###	3.7
2006-Sep-15 Fri	###	###	###	51.5			75.2	75.2	3.7
2006-Sep-14 Thu	51.85	52	51.5	###	158,952	###	###	###	0.0
2006-Sep-13 Wed	###	###	###	###			66.3	66.3	0.0
2006-Sep-12 Tue	###	52	###	###			81.8	81.8	0.0
2006-Sep-11 Mon	51.48	51.84	51.25	###	120,441	###	###	###	0.0
2006-Sep-08 Fri	###	52	###	52	118,825	3,089,450	###	###	3.7
2006-Sep-07 Thu	52	52	###	52	131,457	3,417,882	65.2	65.2	3.7
2006-Sep-06 Wed	52	###	51.7	52	234,285	###	###	###	3.7
2006-Sep-05 Tue	52.2	52.2	51.8	52	314,283	###	29.1	29.1	3.7
2006-Sep-04 Mon	###	52.23	###	52			###	###	3.7
2006-Sep-01 Fri	50	50.88	50	50.88			###	###	3.6
2006-Aug-31 Thu	###	50.49	###	###			83.5	83.5	0.0
2006-Aug-30 Wed	49.5	49.74	###	49			###	###	3.5
2006-Aug-29 Tue	49.46	49.8	###	###			69.6	69.6	0.0
2006-Aug-28 Mon	48.5	###	###	###	335,277	0	81.5	81.5	0.0
2006-Aug-25 Fri	48.52	###	48.52	###			70.7	70.7	0.0
2006-Aug-24 Thu	50	50	49	49.26			###	###	3.5
2006-Aug-23 Wed	###	50.49	49.41	###	427,345	21,345,882	###	###	0.0
2006-Aug-22 Tue	###	50.82	###	50.49			30.6	30.6	###
2006-Aug-21 Mon	###	51.78	50.52	50.89	210,954	###	###	###	###
2006-Aug-18 Fri	###	50.84	###	###			66.2	66.2	0.0
2006-Aug-17 Thu	###	###	###	###	225,654	0	87.6	87.6	0.0
2006-Aug-16 Wed	###	###	###	48.84	530,170	0	22.7	22.7	3.5
2006-Aug-15 Tue	51.75	51.75	48.4	48.5	895,252	44,829,743	5.0	5.0	3.5
2006-Aug-14 Mon	51	52.49	50.75	###	96,073	4,959,288	88.3	88.3	0.0
2006-Aug-11 Fri	50.72	###	###	50.72			69.8	69.8	3.6
2006-Aug-10 Thu	50.5	###	50.43	50.8			73.8	73.8	3.6
2006-Aug-09 Wed	###	###	50.56	###			###	###	0.0
2006-Aug-08 Tue	50.5	52.25	###	51.7	266,657	###	85.4	85.4	3.7
2006-Aug-07 Mon	###	###	50.22	50.7	126,253	###	###	###	###
2006-Aug-04 Fri	###	51.29	###	50.85	207,172	5,312,925	###	###	3.6
2006-Aug-03 Thu	###	51.7	###	51.5			75.3	75.3	3.7
2006-Aug-02 Wed	###	###	###	###	343,380	0	25.4	25.4	0.0
2006-Aug-01 Tue	###	###	52.85	53	152,554	###	37.2	37.2	3.8
2006-Jul-31 Mon	53.5	53.75	52.73	###	98,678	###	27.7	27.7	0.0
2006-Jul-28 Fri	53.4	###	###	###			###	###	0.0
2006-Jul-27 Thu	52.71	###	52.71	53.45	185,140	###	###	###	3.8
2006-Jul-26 Wed	54.8	###	###	53.82			###	###	3.8
2006-Jul-25 Tue	54.4	###	53.73	54.85	170,228	4,573,175	###	###	3.9
2006-Jul-24 Mon	53	53.46	52.76	###			###	###	0.0
2006-Jul-21 Fri	###	###	###	###			81.0	81.0	0.0
2006-Jul-20 Thu	53.2	###	52.51	53.85			###	###	###
2006-Jul-19 Wed	52.4	###	52.4	52.83			81.4	81.4	###
2006-Jul-18 Tue	52.2	###	51.55	52.4	150,684	3,883,880	75.9	75.9	3.7
2006-Jul-17 Mon	52.45	52.46	###	52.2			38.6	38.6	3.7
2006-Jul-14 Fri	54	54	###	###	128,052	###	###	###	0.0
2006-Jul-13 Thu	54.5	###	53.7	54.48	108,648	###	40.5	40.5	###
2006-Jul-12 Wed	###	54.5	###	###			###	###	0.0
2006-Jul-11 Tue	###	54.5	###	###			30.8	30.8	0.0
2006-Jul-10 Mon	###	###	###	###	50,970	0	68.6	68.6	0.0
2006-Jul-07 Fri	54.2	55.2	###	54.75			71.4	71.4	###
2006-Jul-06 Thu	###	55	53.2	54.2	113,876	###	###	###	###
2006-Jul-05 Wed	###	###	###	###	49,750	0	19.4	19.4	0.0
2006-Jul-04 Tue	55.7	55.85	54.84	###			###	###	0.0
2006-Jul-03 Mon	###	55.72	###	###			78.9	78.9	0.0
2006-Jun-30 Fri	54.4	###	54.4	###	414,558	11,275,977	###	###	0.0
2006-Jun-28 Wed	###	52.8	51.8	52.27			###	###	###
2006-Jun-27 Tue	51.82	###	51.82	52.8	187,783	4,865,457	###	###	###
2006-Jun-26 Mon	52.7	52.7	51.82	51.82			25.9	25.9	###
2006-Jun-23 Fri	###	52.7	###	52.7	125,244	3,300,179	81.3	81.3	3.8
2006-Jun-22 Thu	53.5	53.75	###	53.55	201,820	###	###	###	3.8
2006-Jun-21 Wed	###	53.5	###	###			###	###	0.0
2006-Jun-20 Tue	###	53.55	###	###	191,477	###	86.0	86.0	0.0
2006-Jun-19 Mon	###	52.4	50.84	###			88.8	88.8	0.0
2006-Jun-16 Fri	51.45	51.7	###	51.24			###	###	###
2006-Jun-15 Thu	51.8	51.81	50.7	###	385,850	19,776,741	###	###	0.0
2006-Jun-14 Wed	49.8	###	###	50	204,220	0	###	###	###
2006-Jun-13 Tue	###	###	50.2	###	165,673	###	###	###	0.0
2006-Jun-09 Fri	###	###	50.22	###	215,323	###	72.4	72.4	0.0
2006-Jun-08 Thu	50.81	51.59	50.75	51	278,126	###	###	###	3.6
2006-Jun-07 Wed	###	51.78	50	50.81	240,870	12,257,874	72.2	72.2	###
2006-Jun-06 Tue	51	###	###	51.46			83.0	83.0	3.7
2006-Jun-05 Mon	51	52	###	###			74.4	74.4	0.0
2006-Jun-02 Fri	###	51.2	###	51.2			###	###	3.7
2006-Jun-01 Thu	###	50.5	49.89	50.4	177,774	###	75.6	75.6	###
2006-May-31 Wed	50.7	51.46	49.2	49.2			12.1	12.1	3.5
2006-May-30 Tue	51.2	51.85	###	###			75.6	75.6	0.0
2006-May-29 Mon	51.85	52.5	50.75	50.75	155,940	###	###	###	3.6
2006-May-26 Fri	52.71	52.71	###	51.85			###	###	###
2006-May-25 Thu	53	53.29	51.77	51.8			20.3	20.3	3.7
2006-May-24 Wed	53.21	54.4	###	53.44	188,484	###	###	###	3.8
2006-May-23 Tue	###	53.71	###	###			39.2	39.2	0.0
2006-May-22 Mon	53.5	53.5	53.2	###	123,640	###	60.9	60.9	0.0
2006-May-19 Fri	###	###	53.45	53.5	169,855	4,539,374	26.2	26.2	###
2006-May-18 Thu	###	53.8	###	###	113,179	###	###	###	0.0
2006-May-17 Wed	53.55	54.72	53.51	###			###	###	0.0
2006-May-16 Tue	###	###	###	53.4	238,689	0	78.2	78.2	3.8
2006-May-15 Mon	53.55	###	###	###			39.0	39.0	0.0
2006-May-12 Fri	54.7	54.89	###	54.2	185,327	###	27.7	27.7	###
2006-May-11 Thu	###	###	###	54.8	179,041	0	###	###	3.9
2006-May-10 Wed	###	###	53.72	###			###	###	0.0
2006-May-09 Tue	53	54	###	53.25			69.6	69.6	###
2006-May-08 Mon	###	54.2	52.85	###			###	###	0.0
2006-May-05 Fri	51	54.27	###	54	275,727	7,481,852	###	###	3.9
2006-May-04 Thu	###	###	50.47	50.5			###	###	3.6
2006-May-03 Wed	###	###	###	###			31.4	31.4	0.0
2006-May-02 Tue	52.5	###	###	###	346,556	0	###	###	0.0
2006-May-01 Mon	52.85	53.44	###	###			###	###	0.0
2006-Apr-28 Fri	###	53.5	52.25	52.8			38.1	38.1	###
2006-Apr-27 Thu	53.85	53.85	52.73	53.4	233,457	12,440,923	32.8	32.8	3.8
2006-Apr-26 Wed	52	53.76	###	53.76			88.1	88.1	3.8
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	52.52	94,643	0	###	###	###
2006-Apr-20 Thu	###	###	###	###	200,448	0	21.9	21.9	0.0
2006-Apr-19 Wed	53	53	###	###			35.5	35.5	0.0
2006-Apr-18 Tue	52.5	###	###	###	109,476	0	###	###	0.0
2006-Apr-13 Thu	52.4	###	###	52.5			71.8	71.8	3.8
2006-Apr-11 Tue	52.57	53.28	52.57	###			67.1	67.1	0.0
2006-Apr-10 Mon	###	###	52.2	###	130,187	3,397,880	35.8	35.8	0.0
2006-Apr-07 Fri	54.2	54.2	52.8	###	172,877	###	16.4	16.4	0.0
2006-Apr-06 Thu	###	56	54.28	54.7			16.2	16.2	3.9
2006-Apr-05 Wed	55	###	54.82	###			###	###	0.0
2006-Apr-04 Tue	55	###	54.27	###			###	###	0.0
2006-Apr-03 Mon	###	54.26	###	54.26	150,985	4,096,223	###	###	3.9
2006-Mar-31 Fri	###	53.8	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	52.88	53.56	140,481	###	###	###	3.8
2006-Mar-29 Wed	52.7	53.5	52.7	###	155,183	###	72.9	72.9	0.0
2006-Mar-28 Tue	52.5	53.4	52.5	53	268,886	###	71.6	71.6	3.8
2006-Mar-27 Mon	###	53.4	###	53.4	63,224	1,688,080	###	###	3.8
2006-Mar-24 Fri	53	###	###	52.48	180,743	0	23.8	23.8	3.7
2006-Mar-23 Thu	###	###	###	###	173,182	0	###	###	0.0
2006-Mar-22 Wed	###	53.45	###	###	169,542	###	63.9	63.9	0.0
2006-Mar-21 Tue	###	54	###	###	143,741	###	17.9	17.9	0.0
2006-Mar-20 Mon	###	###	###	###			91.7	91.7	0.0
2006-Mar-17 Fri	52.85	52.85	###	###	130,553	###	###	###	0.0
2006-Mar-16 Thu	###	###	###	52.5	351,576	0	###	###	3.8
2006-Mar-15 Wed	###	53.45	51.51	###			###	###	0.0
2006-Mar-14 Tue	52.5	53.56	52.42	52.82	109,256	5,789,475	74.2	74.2	3.8
2006-Mar-13 Mon	53.4	53.45	###	52.7			###	###	3.8
2006-Mar-10 Fri	51	###	50	53.45	983,783	24,594,575	###	###	3.8
2006-Mar-09 Thu	###	47.49	###	###	203,949	###	26.8	26.8	0.0
2006-Mar-08 Wed	46.5	47.57	46.5	47.21	227,745	10,711,986	###	###	3.4
2006-Mar-07 Tue	46.52	###	46.52	###	142,945	###	77.6	77.6	0.0
2006-Mar-06 Mon	###	###	46.2	47.29			82.1	82.1	3.4
2006-Mar-03 Fri	###	47.59	46.75	###	156,452	7,379,840	###	###	0.0
2006-Mar-02 Thu	47.55	47.59	47.2	47.59	223,575	###	59.8	59.8	###
2006-Mar-01 Wed	48.5	48.8	47.5	47.55			###	###	###
2006-Feb-28 Tue	47.87	49	47.85	49	207,620	###	###	###	3.5
2006-Feb-27 Mon	47.5	48.51	47.21	###			###	###	0.0
2006-Feb-24 Fri	###	###	###	47.27	314,227	0	###	###	###
2006-Feb-23 Thu	###	###	47.22	###			28.6	28.6	0.0
2006-Feb-22 Wed	###	48.2	###	47.51	346,379	###	73.5	73.5	###
2006-Feb-21 Tue	###	###	46.75	###	324,979	7,596,384	30.6	30.6	0.0
2006-Feb-20 Mon	###	47.49	46.72	###	557,086	###	###	###	0.0
2006-Feb-17 Fri	48.25	48.72	47.56	47.7	188,424	###	###	###	3.4
2006-Feb-16 Thu	49.51	49.7	###	48.45			###	###	###
2006-Feb-15 Wed	51	51.25	49.5	49.75	514,583	###	###	###	###
2006-Feb-14 Tue	49.25	51	49	###			92.4	92.4	0.0
2006-Feb-13 Mon	48.5	###	47.82	###			###	###	0.0
2006-Feb-10 Fri	48.5	48.5	47.77	48.4	131,184	6,314,541	33.1	33.1	3.5
2006-Feb-09 Thu	47.26	###	47.26	48.8			###	###	3.5
2006-Feb-08 Wed	46.5	47.2	46.4	47.2	204,875	9,588,150	###	###	###
2006-Feb-07 Tue	45.7	###	45.7	###	193,442	4,420,149	87.7	87.7	0.0
2006-Feb-06 Mon	45.2	45.8	44.88	###	139,520	###	###	###	0.0
2006-Feb-03 Fri	###	###	###	45.79	89,929	0	###	###	###
2006-Feb-02 Thu	###	###	46.27	###			38.2	38.2	0.0
2006-Feb-01 Wed	46.53	46.7	###	###	161,350	3,767,522	###	###	0.0
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			75.7	75.7	0.0
2006-Jan-27 Fri	###	46.88	###	46.57	285,084	###	###	###	###
2006-Jan-25 Wed	45.75	46.73	45.75	46.51			###	###	3.3
2006-Jan-24 Tue	45	45.55	###	45.55	282,487	6,433,641	###	###	###
2006-Jan-23 Mon	45.51	###	44.25	###	274,577	###	23.8	23.8	0.0
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	45.4	47	45.4	45.57			63.6	63.6	3.3
2006-Jan-18 Wed	###	###	###	###			11.7	11.7	0.0
2006-Jan-17 Tue	###	###	###	47.25			68.2	68.2	3.4
2006-Jan-16 Mon	###	###	46.58	###			###	###	0.0
2006-Jan-13 Fri	47.5	47.5	###	###	94,924	2,254,445	###	###	0.0
2006-Jan-12 Thu	###	###	###	47.2			33.4	33.4	###
2006-Jan-11 Wed	47.2	###	###	###	147,180	0	###	###	0.0
2006-Jan-10 Tue	47	###	46.7	47	143,942	3,361,045	###	###	3.4
2006-Jan-09 Mon	###	47	46.77	###			###	###	0.0
2006-Jan-06 Fri	###	###	46.57	###			###	###	0.0
2006-Jan-05 Thu	47.25	47.42	###	46.76			25.4	25.4	###
2006-Jan-04 Wed	47.4	47.75	###	###	124,441	2,971,028	###	###	0.0
2006-Jan-03 Tue	45.72	47.49	###	47.27			89.3	89.3	###
2005-Dec-30 Fri	45.7	45.8	###	45.73			###	###	###
2005-Dec-29 Thu	46	###	45.55	45.87			23.5	23.5	###
2005-Dec-28 Wed	45.55	46.28	###	46			###	###	3.3
2005-Dec-27 Tue	###	45.78	###	45.55			71.1	71.1	###
2005-Dec-23 Fri	###	45.78	###	45.55			71.1	71.1	###
2005-Dec-22 Thu	46.74	46.74	###	45.88			###	###	3.3
2005-Dec-21 Wed	###	###	44.88	46.25			90.0	90.0	###
2005-Dec-20 Tue	###	44.87	###	###	131,287	2,945,423	80.3	80.3	0.0
2005-Dec-19 Mon	43.52	44.48	###	###			###	###	0.0
2005-Dec-16 Fri	###	43.53	42.71	43.53			###	###	###
2005-Dec-15 Thu	###	43.79	###	43.44			###	###	3.1
2005-Dec-14 Wed	39.45	43.5	39.45	43.44	690,158	###	###	###	3.1
2005-Dec-13 Tue	###	###	39.58	39.75	151,970	3,007,486	###	###	###
2005-Dec-12 Mon	39.2	###	39.2	###	105,180	2,061,528	85.9	85.9	0.0
2005-Dec-09 Fri	39.55	39.84	###	39.45	143,353	###	28.9	28.9	2.8
2005-Dec-08 Thu	39.45	39.88	###	39.88	168,048	3,350,877	###	###	2.8
2005-Dec-07 Wed	39.5	###	###	39.44	249,575	0	###	###	2.8
2005-Dec-06 Tue	###	###	38.7	39.25	151,989	2,940,987	###	###	###
2005-Dec-05 Mon	39.5	39.5	###	###			31.4	31.4	0.0
2005-Dec-02 Fri	39.5	40	###	###			###	###	0.0
2005-Dec-01 Thu	39.51	39.59	###	39.45	230,743	4,567,557	###	###	2.8
2005-Nov-30 Wed	###	###	###	39.8			30.4	30.4	2.8
2005-Nov-29 Tue	40.45	40.78	39.59	40	176,920	###	###	###	2.9
2005-Nov-28 Mon	40	40.5	###	40.5	60,280	1,220,670	###	###	2.9
2005-Nov-25 Fri	###	40.4	39.89	40.2	295,429	###	###	###	###
2005-Nov-24 Thu	39.81	40	39.42	39.76	407,874	16,196,676	31.8	31.8	2.8
2005-Nov-23 Wed	###	###	39.25	39.85			32.5	32.5	###
2005-Nov-22 Tue	40.8	###	###	40	195,372	0	17.9	17.9	2.9
2005-Nov-21 Mon	40	40.73	###	40.7	167,855	###	###	###	2.9
2005-Nov-18 Fri	38.72	40	38.72	39.88	135,328	###	88.9	88.9	2.8
2005-Nov-17 Thu	39.7	40	###	###	351,522	7,030,440	###	###	0.0
2005-Nov-16 Wed	39.82	40	39.51	###			29.2	29.2	0.0
2005-Nov-15 Tue	###	39.78	38.87	39.78	245,185	###	###	###	###
2005-Nov-14 Mon	###	###	###	39.25			71.0	71.0	###
2005-Nov-11 Fri	###	###	38.59	###	195,870	###	33.6	33.6	0.0
2005-Nov-10 Thu	38.78	###	38.7	###			###	###	0.0
2005-Nov-09 Wed	###	###	38.47	###			73.4	73.4	0.0
2005-Nov-08 Tue	38.48	38.75	38.47	###			###	###	0.0
2005-Nov-07 Mon	38.25	38.4	###	###			###	###	0.0
2005-Nov-04 Fri	38.25	###	###	###	331,878	0	29.7	29.7	0.0
2005-Nov-03 Thu	37.7	38.25	###	38.25	213,478	###	80.3	80.3	2.7
2005-Nov-02 Wed	37.7	###	37.28	37.56			###	###	2.7
2005-Nov-01 Tue	###	###	37.26	37.49			13.2	13.2	2.7
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	36.5	36.5			7.9	7.9	2.6
2005-Oct-27 Thu	37.25	###	37.25	37.8			83.3	83.3	2.7
2005-Oct-26 Wed	###	37.29	###	37.25	280,047	5,221,476	###	###	###
2005-Oct-25 Tue	###	###	###	###			79.0	79.0	0.0
2005-Oct-24 Mon	36.46	36.48	35.81	35.85	191,442	6,919,671	21.2	21.2	###
2005-Oct-21 Fri	36.5	36.8	35.51	###			###	###	0.0
2005-Oct-20 Thu	37.4	37.75	###	36.5			###	###	2.6
2005-Oct-19 Wed	37.2	37.44	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	###	###	558,722	0	34.1	34.1	0.0
2005-Oct-17 Mon	37.51	37.75	36.72	###			###	###	0.0
2005-Oct-14 Fri	37.55	37.55	36.7	###			###	###	0.0
2005-Oct-13 Thu	36.81	37.41	36.81	37.23			###	###	###
2005-Oct-12 Wed	###	###	37.2	37.5	406,822	7,566,889	###	###	2.7
2005-Oct-11 Tue	37.4	38.29	36.79	###			###	###	0.0
2005-Oct-10 Mon	36.5	37.4	36.24	37.4			###	###	###
2005-Oct-07 Fri	36.5	###	35.8	36.21	267,375	###	###	###	###
2005-Oct-06 Thu	###	37.7	35.8	###	353,389	12,987,045	14.5	14.5	0.0
2005-Oct-05 Wed	38.79	###	###	38.51			###	###	###
2005-Oct-04 Tue	###	###	38.74	###			36.4	36.4	0.0
2005-Oct-03 Mon	###	39.2	###	###	71,974	###	28.6	28.6	0.0
2005-Sep-30 Fri	39.79	40.28	###	39.21			###	###	###
2005-Sep-29 Thu	40.7	40.85	39.73	39.8	189,042	###	###	###	2.8
2005-Sep-28 Wed	40.47	40.52	40.24	###	212,450	###	###	###	0.0
2005-Sep-27 Tue	###	40.49	###	40.47			###	###	###
2005-Sep-26 Mon	39.25	###	39.22	###			###	###	0.0
2005-Sep-23 Fri	39.8	39.8	39.22	39.42			21.9	21.9	2.8
2005-Sep-22 Thu	###	41	39.81	39.81	305,244	12,333,383	13.9	13.9	###
2005-Sep-21 Wed	###	###	40.71	40.84			29.3	29.3	2.9
2005-Sep-20 Tue	40.7	###	40.7	41.22			###	###	2.9
2005-Sep-19 Mon	###	41.57	###	40.85	171,942	###	###	###	2.9
2005-Sep-16 Fri	40.85	41.46	40.85	###	173,140	7,125,576	###	###	0.0
2005-Sep-15 Thu	40.51	###	40.5	###	219,220	###	###	###	0.0
2005-Sep-14 Wed	40.51	41.45	40.5	###			78.1	78.1	0.0
2005-Sep-13 Tue	41.49	41.49	40.5	41			###	###	2.9
2005-Sep-12 Mon	###	41.75	###	41.57	78,773	1,644,386	###	###	###
2005-Sep-09 Fri	41.27	###	###	###	320,071	0	###	###	0.0
2005-Sep-08 Thu	42.81	42.81	###	###	150,958	3,231,255	###	###	0.0
2005-Sep-07 Wed	42.5	42.73	42.49	42.54	95,282	###	66.9	66.9	3.0
2005-Sep-06 Tue	42	42.46	42	42.23	156,144	###	76.5	76.5	###
2005-Sep-05 Mon	###	###	###	###	59,359	0	80.1	80.1	0.0
2005-Sep-02 Fri	42.7	42.7	###	###	207,280	4,425,428	11.4	11.4	0.0
2005-Sep-01 Thu	42.4	42.75	###	42.5			###	###	3.0
2005-Aug-31 Wed	41.7	###	41.7	42	362,543	7,559,021	###	###	3.0
2005-Aug-30 Tue	###	###	###	41.7			27.7	27.7	3.0
2005-Aug-29 Mon	###	###	41.58	###	308,644	###	15.2	15.2	0.0
2005-Aug-26 Fri	43	###	42.57	###			30.3	30.3	0.0
2005-Aug-25 Thu	43.75	###	###	###			26.6	26.6	0.0
2005-Aug-24 Wed	42.41	###	42.41	###	355,277	7,533,648	###	###	0.0
2005-Aug-23 Tue	41.89	###	41.89	42.8	386,050	###	86.9	86.9	3.1
2005-Aug-22 Mon	40.73	41.45	40.73	41.4	249,947	10,270,322	###	###	3.0
2005-Aug-19 Fri	40	###	40	###			###	###	0.0
2005-Aug-18 Thu	39.55	###	39.55	39.7	364,180	7,201,659	###	###	2.8
2005-Aug-17 Wed	39.52	###	###	###	313,973	0	###	###	0.0
2005-Aug-16 Tue	###	39.78	###	39.51	488,471	9,715,688	###	###	2.8
2005-Aug-15 Mon	37.51	37.86	37.45	37.86			75.7	75.7	2.7
2005-Aug-12 Fri	###	###	37.7	37.88	165,622	3,121,974	22.4	22.4	2.7
2005-Aug-11 Thu	###	38.5	###	38.4			###	###	2.7
2005-Aug-10 Wed	37.7	38.4	37.7	###	129,943	###	73.6	73.6	0.0
2005-Aug-09 Tue	38.26	38.5	37.81	###	212,848	###	30.2	30.2	0.0
2005-Aug-08 Mon	###	###	###	###	297,647	0	###	###	0.0
2005-Aug-05 Fri	###	37.72	37.2	37.56			27.6	27.6	2.7
2005-Aug-04 Thu	39.2	###	###	###			###	###	0.0
2005-Aug-03 Wed	39.86	39.87	39.42	39.42	354,826	14,067,076	25.0	25.0	2.8
2005-Aug-02 Tue	40.22	###	39.8	39.86			###	###	2.8
2005-Aug-01 Mon	40.2	40.74	###	40.55	77,252	1,573,623	79.1	79.1	###
2005-Jul-29 Fri	40.85	41.25	40.43	40.43			###	###	2.9
2005-Jul-28 Thu	###	###	###	40.82	244,479	0	76.3	76.3	2.9
2005-Jul-27 Wed	39.85	40.79	39.85	###	264,429	10,661,777	###	###	0.0
2005-Jul-26 Tue	39.2	###	39.2	###	335,482	6,575,447	###	###	0.0
2005-Jul-25 Mon	###	39.28	###	39.2	190,470	###	69.1	69.1	2.8
2005-Jul-22 Fri	###	39.45	###	###	399,682	7,883,727	25.2	25.2	0.0
2005-Jul-21 Thu	###	39.4	###	###	417,452	###	###	###	0.0
2005-Jul-20 Wed	###	39.2	38.23	38.41	350,346	13,563,645	68.5	68.5	###
2005-Jul-19 Tue	###	39.21	###	###	248,542	###	12.3	12.3	0.0
2005-Jul-18 Mon	###	39.58	39.2	39.4			68.7	68.7	2.8
2005-Jul-15 Fri	###	###	39.2	39.41			###	###	###
2005-Jul-14 Thu	39.7	###	###	39.7	130,987	0	67.1	67.1	2.8
2005-Jul-13 Wed	40	###	39.51	39.81			###	###	###
2005-Jul-12 Tue	39.56	###	39.56	###			###	###	0.0
2005-Jul-11 Mon	38.85	39.48	38.85	###	254,150	9,953,784	###	###	0.0
2005-Jul-08 Fri	###	39.2	38.8	38.8	251,284	9,800,076	27.3	27.3	###
2005-Jul-07 Thu	39.89	39.89	###	###	372,549	7,430,489	###	###	0.0
2005-Jul-06 Wed	40	###	39.75	40	355,780	7,071,127	71.5	71.5	2.9
2005-Jul-05 Tue	39.5	###	39.47	###			###	###	0.0
2005-Jul-04 Mon	38.59	###	38.59	###	237,972	###	79.9	79.9	0.0
2005-Jul-01 Fri	###	38.89	38.51	38.7			###	###	2.8
2005-Jun-30 Thu	###	39.4	###	39.2	91,984	1,812,084	72.1	72.1	2.8
2005-Jun-29 Wed	###	39.74	###	###			###	###	0.0
2005-Jun-28 Tue	38.45	###	38.45	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###	126,258	0	86.4	86.4	0.0
2005-Jun-24 Fri	37.49	###	###	###			72.6	72.6	0.0
2005-Jun-23 Thu	###	###	37.56	###			17.4	17.4	0.0
2005-Jun-22 Wed	###	38.78	###	38.4			###	###	2.7
2005-Jun-21 Tue	38.51	###	38.51	38.8	498,982	###	###	###	###
2005-Jun-20 Mon	37.27	38.25	37.27	38.25			90.3	90.3	2.7
2005-Jun-17 Fri	###	37.26	###	37.26			67.3	67.3	###
2005-Jun-16 Thu	###	37.25	###	###			###	###	0.0
2005-Jun-15 Wed	36.4	36.88	###	36.87			###	###	###
2005-Jun-14 Tue	35.8	36.59	35.77	###			81.3	81.3	0.0
2005-Jun-10 Fri	###	###	35.75	35.8	128,648	2,299,583	###	###	2.6
2005-Jun-09 Thu	###	###	###	###	158,059	0	79.9	79.9	0.0
2005-Jun-08 Wed	34.7	###	###	35.57	195,158	0	###	###	###
2005-Jun-07 Tue	34.71	34.85	###	###			34.3	34.3	0.0
2005-Jun-06 Mon	###	###	###	###	114,849	0	###	###	0.0
2005-Jun-03 Fri	34.7	###	33.86	###			###	###	0.0
2005-Jun-02 Thu	33.85	###	33.85	34.58			###	###	2.5
2005-Jun-01 Wed	32.53	33.5	32.5	33.5	211,520	###	88.9	88.9	2.4
2005-May-31 Tue	32.52	33.51	###	###	185,784	###	###	###	0.0
2005-May-30 Mon	###	33.5	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###			75.3	75.3	0.0
2005-May-26 Thu	###	33.2	32.48	32.83	140,578	4,616,581	75.3	75.3	2.3
2005-May-25 Wed	32.49	32.8	32.4	###	74,853	###	72.2	72.2	0.0
2005-May-24 Tue	32.75	###	32.41	###	234,856	3,805,841	###	###	0.0
2005-May-23 Mon	32.55	32.71	###	###	114,275	###	###	###	0.0
2005-May-20 Fri	###	32.58	31.59	32.42	233,922	7,505,387	###	###	2.3
2005-May-19 Thu	###	###	###	###	306,686	0	86.9	86.9	0.0
2005-May-18 Wed	###	###	###	###	217,086	0	89.6	89.6	0.0
2005-May-17 Tue	###	###	###	###	149,220	0	87.1	87.1	0.0
2005-May-16 Mon	29.89	29.89	29.53	29.55	63,788	1,895,141	27.7	27.7	###
2005-May-13 Fri	###	###	###	###			71.4	71.4	0.0
2005-May-12 Thu	30.5	30.83	###	###			20.3	20.3	0.0
2005-May-11 Wed	30.7	30.75	29.49	30.22	75,684	###	18.0	18.0	2.2
2005-May-10 Tue	30.48	30.74	30.2	30.74	164,084	###	###	###	2.2
2005-May-09 Mon	###	30.52	28.87	###			###	###	0.0
2005-May-06 Fri	29.24	29.24	###	###	167,786	###	22.0	22.0	0.0
2005-May-05 Thu	###	29.48	###	29.25	345,774	###	###	###	###
2005-May-04 Wed	###	###	###	###	171,050	0	###	###	0.0
2005-May-03 Tue	30.7	###	###	30.2	272,185	0	###	###	2.2
2005-May-02 Mon	30.8	###	###	30.7			36.5	36.5	2.2
2005-Apr-29 Fri	###	31.49	30.24	30.7			###	###	2.2
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	32.48	###	###			###	###	0.0
2005-Apr-26 Tue	31.4	32.21	31.4	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###	220,520	0	14.3	14.3	0.0
2005-Apr-21 Thu	31.4	31.73	###	###			###	###	0.0
2005-Apr-20 Wed	###	32.58	31.5	31.8	232,085	###	33.2	33.2	###
2005-Apr-19 Tue	###	###	###	31.73			82.8	82.8	###
2005-Apr-18 Mon	30.8	30.85	30.2	###			###	###	0.0
2005-Apr-15 Fri	32.49	32.56	31.43	###	376,628	###	33.1	33.1	0.0
2005-Apr-14 Thu	###	###	32.57	32.8			41.6	41.6	2.3
2005-Apr-13 Wed	###	###	###	33.2	156,948	0	39.3	39.3	###
2005-Apr-12 Tue	33.55	33.85	###	33.5			32.7	32.7	2.4
2005-Apr-11 Mon	###	###	33.25	33.25	126,847	###	20.6	20.6	2.4
2005-Apr-08 Fri	33.41	###	33.4	33.88	285,571	###	79.7	79.7	2.4
2005-Apr-07 Thu	33.75	###	###	33.81	160,970	0	72.0	72.0	###
2005-Apr-06 Wed	###	###	###	33.84	443,773	0	37.5	37.5	2.4
2005-Apr-05 Tue	33.8	33.8	33.5	33.7	215,340	###	33.2	33.2	2.4
2005-Apr-04 Mon	###	33.79	32.8	33.79			###	###	###
2005-Apr-01 Fri	###	33.22	###	###			###	###	0.0
2005-Mar-31 Thu	32.55	###	32.55	32.8	328,049	###	###	###	2.3
2005-Mar-30 Wed	###	###	###	32.4			###	###	2.3
2005-Mar-29 Tue	###	32.8	###	###	236,980	3,886,471	36.4	36.4	0.0
2005-Mar-24 Thu	33.2	33.43	###	32.72			###	###	2.3
2005-Mar-23 Wed	33.21	33.4	32.83	33.4			###	###	2.4
2005-Mar-22 Tue	###	###	###	###			84.1	84.1	0.0
2005-Mar-21 Mon	32.2	32.83	32.2	32.8			85.3	85.3	2.3
2005-Mar-18 Fri	31.8	32.43	31.8	32.2			76.7	76.7	###
2005-Mar-17 Thu	###	###	###	31.4			###	###	2.2
2005-Mar-16 Wed	31.29	31.51	###	31.5			74.4	74.4	2.3
2005-Mar-15 Tue	###	###	###	30.7			27.5	27.5	2.2
2005-Mar-14 Mon	30.5	###	30.27	30.5			###	###	2.2
2005-Mar-11 Fri	30.82	###	30.56	30.56			###	###	2.2
2005-Mar-10 Thu	###	###	30.76	###			###	###	0.0
2005-Mar-09 Wed	31.75	31.79	###	###			###	###	0.0
2005-Mar-08 Tue	31.85	###	###	###			26.3	26.3	0.0
2005-Mar-07 Mon	###	###	###	31.76	188,582	0	###	###	2.3
2005-Mar-04 Fri	###	31.2	###	30.88			###	###	2.2
2005-Mar-03 Thu	###	###	29.51	29.79			72.9	72.9	2.1
2005-Mar-02 Wed	29.45	29.86	###	29.48			69.6	69.6	2.1
2005-Mar-01 Tue	29.58	29.7	###	###	97,126	1,442,321	###	###	0.0
2005-Feb-28 Mon	29.85	###	###	###	160,488	0	###	###	0.0
2005-Feb-25 Fri	###	###	###	29.89			83.9	83.9	###
2005-Feb-24 Thu	###	###	###	###	364,252	0	###	###	0.0
2005-Feb-23 Wed	###	28.43	###	28.25			###	###	2.0
2005-Feb-22 Tue	28.75	28.88	###	28.4			###	###	2.0
2005-Feb-21 Mon	28.78	###	28.5	28.75			36.1	36.1	###
2005-Feb-18 Fri	28.4	###	28.4	28.82	235,775	###	###	###	2.1
2005-Feb-17 Thu	###	###	28.25	###			15.8	15.8	0.0
2005-Feb-16 Wed	29	###	28.52	28.53			21.0	21.0	2.0
2005-Feb-15 Tue	28.85	###	###	28.85			73.7	73.7	###
2005-Feb-14 Mon	###	###	27.5	27.7	146,321	###	29.5	29.5	2.0
2005-Feb-11 Fri	###	###	###	27.75	350,374	0	###	###	2.0
2005-Feb-10 Thu	28.29	28.29	27.5	27.5			###	###	2.0
2005-Feb-09 Wed	28.79	28.84	28.2	28.29			###	###	###
2005-Feb-08 Tue	28.5	28.85	28.25	28.81	232,485	6,637,446	###	###	2.1
2005-Feb-07 Mon	###	28.48	###	28.4	345,948	###	###	###	2.0
2005-Feb-04 Fri	27.5	###	27.4	28	203,745	###	###	###	2.0