(CSL) CSL LIMITED Daily Prices Page 2

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sun 26-Feb-22 04:53:13 PM AEDT}

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

(CSL) CSL LIMITED Daily Prices Page 2...

TOC Company Info for CSL Limits

Company Details for (CSL) CSL LIMITED

Listing Code	CSL
Listing Name	CSL LIMITED
GICS Sector	Pharmaceuticals
ISIN Name	CSL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CSL8

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CSL .. Wednesday 18th February 2026

CSL 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	342.75	25,354,079	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CSL Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

1800 Days for (CSL) CSL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2018-Dec-06 Thu	178.29	179.46	###	179.24			79.9	79.9	12.8
2018-Dec-05 Wed	###	###	174.83	179.75	838,025	73,255,955	###	###	###
2018-Dec-04 Tue	180.73	###	180.29	181.78	677,070	61,034,475	###	###	13.0
2018-Dec-03 Mon	182.5	184.24	181.23	183.49			###	###	###
2018-Nov-30 Fri	182.48	182.5	177.4	177.4	3,262,259	###	14.1	14.1	###
2018-Nov-29 Thu	181	###	179.45	180.8			35.7	35.7	12.9
2018-Nov-14 Wed	187.74	188.77	###	###	904,857	85,404,927	25.0	25.0	0.0
2018-Nov-13 Tue	###	190.48	###	187.89	830,080	###	28.2	28.2	###
2018-Nov-12 Mon	191.75	192.87	###	192.87	560,681	54,069,272	###	###	###
2018-Nov-09 Fri	194.45	194.5	188.26	190.58	571,424	109,359,125	###	###	13.6
2018-Nov-08 Thu	###	###	###	###	1,523,048	0	###	###	0.0
2018-Nov-07 Wed	###	188.58	###	###	526,540	49,647,456	66.6	66.6	0.0
2018-Nov-06 Tue	###	###	###	###	585,584	0	###	###	0.0
2018-Nov-05 Mon	###	###	187.25	187.52	716,284	67,062,089	###	###	13.4
2018-Nov-02 Fri	191.23	###	190.26	###			69.6	69.6	0.0
2018-Nov-01 Thu	###	190.44	186.48	188.28			###	###	13.4
2018-Oct-31 Wed	188	189	###	188	1,036,377	97,937,626	###	###	13.4
2018-Oct-30 Tue	182.82	187.49	180.29	187.44			81.7	81.7	13.4
2018-Oct-29 Mon	179.86	###	178.54	183.4			###	###	###
2018-Oct-26 Fri	176.5	177.85	###	###	2,980,024	###	###	###	0.0
2018-Oct-25 Thu	###	###	###	###	1,702,359	0	25.3	25.3	0.0
2018-Oct-24 Wed	###	183.75	179.59	###	904,976	164,406,989	###	###	0.0
2018-Oct-23 Tue	###	182.49	180.8	###	1,097,380	###	49.1	49.1	0.0
2018-Oct-22 Mon	186.85	###	###	184.73			27.2	27.2	###
2018-Oct-19 Fri	###	###	184.2	###	936,773	###	73.6	73.6	0.0
2018-Oct-18 Thu	191.42	193.28	188.49	188.81	832,680	158,946,121	###	###	###
2018-Oct-17 Wed	194.86	###	###	###			###	###	0.0
2018-Oct-16 Tue	189.56	190.28	185.5	###			26.1	26.1	0.0
2018-Oct-15 Mon	188.51	###	###	###	818,246	0	###	###	0.0
2018-Oct-12 Fri	###	189.77	183.72	188.89	1,288,989	240,712,250	###	###	13.5
2018-Oct-11 Thu	189	189.26	###	185.5	1,217,274	###	33.8	33.8	13.3
2018-Oct-10 Wed	###	###	###	191.8			###	###	13.7
2018-Oct-09 Tue	###	###	187.2	188.21			###	###	###
2018-Oct-08 Mon	###	###	###	###	475,874	0	27.2	27.2	0.0
2018-Oct-05 Fri	###	200.8	198.72	###			70.3	70.3	0.0
2018-Oct-04 Thu	###	200.86	198.25	###			72.7	72.7	0.0
2018-Oct-03 Wed	199.28	199.86	197.4	198.52			26.2	26.2	###
2018-Oct-02 Tue	###	203.2	198.41	###			###	###	0.0
2018-Oct-01 Mon	###	203.82	###	###			86.4	86.4	0.0
2018-Sep-28 Fri	###	###	###	###			###	###	0.0
2018-Sep-27 Thu	###	###	201.76	###			###	###	0.0
2018-Sep-26 Wed	203.74	###	201.8	###	943,981	95,247,682	32.5	32.5	0.0
2018-Sep-25 Tue	204.8	###	203.8	###			72.1	72.1	0.0
2018-Sep-24 Mon	###	206.52	###	###	660,188	###	###	###	0.0
2018-Sep-21 Fri	###	209.52	###	###			20.7	20.7	0.0
2018-Sep-20 Thu	###	208.46	###	206.88	1,296,376	135,121,270	89.7	89.7	14.8
2018-Sep-19 Wed	###	###	201.51	202.49	1,011,224	101,885,874	###	###	###
2018-Sep-18 Tue	###	207.75	###	205.29			###	###	###
2018-Sep-17 Mon	###	###	###	208.23	758,029	0	70.3	70.3	###
2018-Sep-14 Fri	###	211.28	208.45	###			###	###	0.0
2018-Sep-13 Thu	###	###	205.81	###	636,154	65,463,427	###	###	0.0
2018-Sep-12 Wed	211.87	###	###	###	742,287	0	###	###	0.0
2018-Sep-11 Tue	212.75	212.8	###	###	1,125,871	119,792,674	###	###	0.0
2018-Sep-10 Mon	###	###	###	212.21			77.5	77.5	15.2
2018-Sep-07 Fri	###	###	###	###			19.7	19.7	0.0
2018-Sep-06 Thu	###	227.5	###	###	1,475,172	###	###	###	0.0
2018-Sep-05 Wed	###	230.28	###	227.44	860,952	###	###	###	16.2
2018-Sep-04 Tue	232.23	232.23	###	230.28			27.7	27.7	16.4
2018-Sep-03 Mon	###	###	228.27	229.43			40.7	40.7	16.4
2018-Aug-31 Fri	228.25	###	227	###			###	###	0.0
2018-Aug-30 Thu	224.28	###	223.7	###	707,921	###	###	###	0.0
2018-Aug-29 Wed	222.47	224.78	222.22	###	1,390,027	###	###	###	0.0
2018-Aug-28 Tue	226	227.4	224.78	224.78			###	###	16.1
2018-Aug-27 Mon	###	###	###	224.8	524,825	0	79.4	79.4	16.1
2018-Aug-24 Fri	218.49	###	###	224.43	927,773	0	88.1	88.1	###
2018-Aug-23 Thu	###	###	216.5	###	724,526	###	###	###	0.0
2018-Aug-22 Wed	###	###	###	###			29.7	29.7	0.0
2018-Aug-21 Tue	218.5	###	###	###	643,442	0	71.3	71.3	0.0
2018-Aug-20 Mon	###	218.87	###	218.5	884,376	96,781,687	###	###	15.6
2018-Aug-17 Fri	216.79	217.74	###	215.85	990,373	###	###	###	15.4
2018-Aug-16 Thu	###	###	###	###	1,497,981	0	89.6	89.6	0.0
2018-Aug-15 Wed	###	###	200.845	214.58	1,331,150	###	###	###	15.3
2018-Aug-14 Tue	###	###	200.5	###	900,389	###	###	###	0.0
2018-Aug-13 Mon	###	202.86	###	###	634,942	###	###	###	0.0
2018-Aug-10 Fri	###	203.45	200.78	###			###	###	0.0
2018-Aug-09 Thu	###	###	###	###			###	###	0.0
2018-Aug-08 Wed	###	203.24	200.43	###	627,370	126,625,223	27.8	27.8	0.0
2018-Aug-07 Tue	###	###	###	201.57			###	###	14.4
2018-Aug-06 Mon	199.52	###	###	199.49			37.2	37.2	###
2018-Aug-03 Fri	###	###	###	198.51			###	###	###
2018-Aug-02 Thu	196.29	198.26	###	###	983,422	97,486,622	77.6	77.6	0.0
2018-Aug-01 Wed	199.5	199.5	###	197.77	642,640	64,103,340	###	###	###
2018-Jul-31 Tue	198.28	198.8	###	###	643,829	###	###	###	0.0
2018-Jul-30 Mon	###	199.42	###	197.56	399,348	39,818,989	###	###	###
2018-Jul-27 Fri	198.4	###	###	###	2,975,050	0	###	###	0.0
2018-Jul-26 Thu	198.4	###	###	###			###	###	0.0
2018-Jul-25 Wed	###	###	198.5	###	827,272	82,106,746	25.9	25.9	0.0
2018-Jul-24 Tue	201.74	203.7	###	202.45			###	###	###
2018-Jul-23 Mon	###	###	###	200.83			###	###	14.3
2018-Jul-20 Fri	200.85	###	200.21	203.2	487,541	###	###	###	14.5
2018-Jul-19 Thu	200.56	###	200.56	200.83			72.0	72.0	14.3
2018-Jul-18 Wed	197.89	200.57	197.89	###			78.9	78.9	0.0
2018-Jul-17 Tue	###	198.89	195.54	###	548,571	108,186,429	###	###	0.0
2018-Jul-16 Mon	###	204.5	198.41	###			16.6	16.6	0.0
2018-Jul-13 Fri	###	###	###	204.56			###	###	###
2018-Jul-12 Thu	###	201.48	196.7	###			85.9	85.9	0.0
2018-Jul-11 Wed	195.26	###	194.27	195.59	782,723	###	78.8	78.8	###
2018-Jul-10 Tue	###	###	###	195.86			###	###	###
2018-Jul-09 Mon	198.25	198.89	###	###			###	###	0.0
2018-Jul-06 Fri	###	###	###	198.22			31.1	31.1	14.2
2018-Jul-05 Thu	###	198.44	196.24	###			###	###	0.0
2018-Jul-04 Wed	198.74	###	196.27	###	796,428	###	31.0	31.0	0.0
2018-Jul-03 Tue	###	198.29	194.55	197.83			###	###	###
2018-Jul-02 Mon	193.53	196.27	193.53	194.46	562,485	109,628,326	###	###	13.9
2018-Jun-29 Fri	###	###	###	###	2,875,170	0	14.2	14.2	0.0
2018-Jun-28 Thu	193.55	###	193.54	194.84			74.3	74.3	13.9
2018-Jun-27 Wed	195.7	###	###	###	745,779	0	###	###	0.0
2018-Jun-26 Tue	###	###	195.59	196.49			###	###	###
2018-Jun-25 Mon	198.45	198.85	196.25	197.84			37.5	37.5	###
2018-Jun-22 Fri	###	198.78	196.26	198.47			###	###	###
2018-Jun-21 Thu	###	199.885	194.775	198.5	1,680,826	###	###	###	14.2
2018-Jun-20 Wed	194.53	###	191.75	193.81	828,455	79,428,123	###	###	###
2018-Jun-19 Tue	###	###	189	###			86.1	86.1	0.0
2018-Jun-18 Mon	###	187.85	###	186.59			79.5	79.5	13.3
2018-Jun-15 Fri	###	188.86	184.52	184.52			14.9	14.9	###
2018-Jun-14 Thu	190.24	190.49	186.79	186.79			16.5	16.5	13.3
2018-Jun-13 Wed	###	191.53	188.24	189.26			###	###	13.5
2018-Jun-12 Tue	###	191.84	189.55	###			79.3	79.3	0.0
2018-Jun-08 Fri	189.89	190.22	###	###	260,853	24,809,728	###	###	0.0
2018-Jun-07 Thu	190.5	###	188.72	###	554,886	52,359,042	28.8	28.8	0.0
2018-Jun-06 Wed	188.42	###	188	###			###	###	0.0
2018-Jun-05 Tue	188.5	188.55	###	###			###	###	0.0
2018-Jun-04 Mon	###	189	186.79	188.56	348,156	65,416,771	###	###	13.5
2018-Jun-01 Fri	184.74	188.74	###	186.21	603,572	56,959,089	###	###	###
2018-May-31 Thu	###	###	184.8	185.85			###	###	13.3
2018-May-30 Wed	###	188.41	184.22	###	930,788	###	###	###	0.0
2018-May-29 Tue	183	185.42	182	###	623,421	114,528,671	81.9	81.9	0.0
2018-May-28 Mon	184.56	184.57	###	###	313,425	28,924,426	###	###	0.0
2018-May-25 Fri	###	###	###	183.4	2,053,651	0	###	###	###
2018-May-24 Thu	###	###	###	###	808,040	0	77.2	77.2	0.0
2018-May-23 Wed	183.5	183.5	###	###			31.2	31.2	0.0
2018-May-22 Tue	186.22	186.7	###	###	908,672	###	29.6	29.6	0.0
2018-May-21 Mon	185	###	184.23	###	782,241	72,056,129	76.1	76.1	0.0
2018-May-18 Fri	###	185.53	###	###			72.9	72.9	0.0
2018-May-17 Thu	###	###	175	###	854,355	###	###	###	0.0
2018-May-16 Wed	178	###	178	###			###	###	0.0
2018-May-15 Tue	178	179.44	177.24	177.56	685,376	122,229,955	###	###	12.7
2018-May-14 Mon	###	###	175.45	###	876,854	###	###	###	0.0
2018-May-11 Fri	176.76	###	175.29	175.76	595,572	###	###	###	12.6
2018-May-10 Thu	175.75	###	173.51	###			###	###	0.0
2018-May-09 Wed	###	173.88	171.78	173.24			###	###	12.4
2018-May-08 Tue	###	173.21	###	172.44			81.0	81.0	12.3
2018-May-07 Mon	171.79	###	###	###	562,778	0	28.1	28.1	0.0
2018-May-04 Fri	170.58	172.4	###	170.21	649,421	###	###	###	12.2
2018-May-03 Thu	###	170.76	168.79	170.55			73.8	73.8	12.2
2018-May-02 Wed	168.5	170.58	###	169.71	786,346	67,067,450	75.4	75.4	12.1
2018-May-01 Tue	170.2	###	168.45	###	699,289	###	###	###	0.0
2018-Apr-30 Mon	170.8	###	###	###			###	###	0.0
2018-Apr-27 Fri	167.46	171.82	166.85	###	1,902,679	322,190,148	###	###	0.0
2018-Apr-26 Thu	162.46	###	###	###			85.1	85.1	0.0
2018-Apr-24 Tue	###	###	###	161.75			72.6	72.6	###
2018-Apr-23 Mon	###	160.83	159.055	159.54			37.9	37.9	11.4
2018-Apr-20 Fri	###	###	###	159.88			###	###	11.4
2018-Apr-19 Thu	160.73	160.76	159.5	159.8			###	###	11.4
2018-Apr-18 Wed	161.29	161.53	###	###	764,975	###	27.4	27.4	0.0
2018-Apr-17 Tue	161.59	###	160.79	161.29	1,156,382	###	###	###	###
2018-Apr-16 Mon	###	###	159.5	###			###	###	0.0
2018-Apr-13 Fri	###	160.88	###	###			###	###	0.0
2018-Apr-12 Thu	158.21	159.71	157.81	159.29	1,259,823	###	79.1	79.1	11.4
2018-Apr-11 Wed	###	###	###	158.84	542,148	0	###	###	11.3
2018-Apr-10 Tue	158.78	###	###	158.29			28.4	28.4	###
2018-Apr-09 Mon	###	160.5	###	###	658,722	52,862,440	###	###	0.0
2018-Apr-06 Fri	159.56	###	###	###			24.8	24.8	0.0
2018-Apr-05 Thu	###	###	157.54	159.22	883,083	69,560,447	###	###	11.4
2018-Apr-04 Wed	158.51	###	###	157.84			###	###	11.3
2018-Apr-03 Tue	###	156.84	154.79	156			73.9	73.9	11.1
2018-Mar-29 Thu	###	###	155	155.46			###	###	11.1
2018-Mar-28 Wed	157.53	###	156.4	###			38.5	38.5	0.0
2018-Mar-27 Tue	###	159.25	###	158.55	1,006,247	###	###	###	11.3
2018-Mar-26 Mon	157.4	158.7	###	156.5			27.5	27.5	11.2
2018-Mar-23 Fri	160.48	###	###	158.75			26.8	26.8	###
2018-Mar-22 Thu	###	###	###	162.72	556,085	0	33.3	33.3	11.6
2018-Mar-21 Wed	164.51	###	163.5	163.73			29.2	29.2	###
2018-Mar-20 Tue	###	###	###	###			###	###	0.0
2018-Mar-19 Mon	167.41	###	###	166.59			###	###	###
2018-Mar-16 Fri	164.49	###	163.72	165.57			###	###	###
2018-Mar-15 Thu	###	###	###	164.23			31.4	31.4	###
2018-Mar-14 Wed	165.5	165.5	163.85	###			25.2	25.2	0.0
2018-Mar-13 Tue	###	###	164.79	###	678,344	55,892,153	###	###	0.0
2018-Mar-12 Mon	###	###	###	###			###	###	0.0
2018-Mar-09 Fri	###	164.46	162.7	163.75	715,528	117,046,070	###	###	###
2018-Mar-08 Thu	162.5	163.8	162.455	163.48			###	###	11.7
2018-Mar-07 Wed	###	###	161.2	###	604,288	###	29.3	29.3	0.0
2018-Mar-06 Tue	###	###	###	163.43	794,056	0	31.3	31.3	###
2018-Mar-05 Mon	###	162.22	160.52	###			###	###	0.0
2018-Mar-02 Fri	160.26	160.41	159.59	###			###	###	0.0
2018-Mar-01 Thu	161.8	###	160.21	161.42	681,451	###	41.9	41.9	11.5
2018-Feb-28 Wed	164.29	164.8	###	###	952,958	###	###	###	0.0
2018-Feb-27 Tue	###	165.84	###	###			41.8	41.8	0.0
2018-Feb-26 Mon	###	###	160.23	###	977,121	78,282,048	77.9	77.9	0.0
2018-Feb-23 Fri	159.79	###	157.83	###	2,259,729	###	###	###	0.0
2018-Feb-22 Thu	###	###	156.48	###	883,587	69,131,846	74.3	74.3	0.0
2018-Feb-21 Wed	###	157.21	155.84	156.85	703,226	110,072,449	###	###	###
2018-Feb-20 Tue	###	###	###	156	485,828	0	###	###	11.1
2018-Feb-19 Mon	154.2	###	###	155.86	648,448	0	###	###	11.1
2018-Feb-16 Fri	152.79	###	152.5	###			###	###	0.0
2018-Feb-15 Thu	151.25	151.77	149.57	151.5	1,216,028	###	63.5	63.5	###
2018-Feb-14 Wed	###	150.83	###	149.29			###	###	###
2018-Feb-13 Tue	141.2	142.44	139.78	###	735,976	103,853,573	70.6	70.6	0.0
2018-Feb-12 Mon	###	###	139.46	140.26			74.5	74.5	10.0
2018-Feb-09 Fri	140	140.755	###	140.45			###	###	10.0
2018-Feb-08 Thu	###	###	###	###			78.0	78.0	0.0
2018-Feb-07 Wed	143	144	141.8	142.4			###	###	###
2018-Feb-06 Tue	143.78	144	139.7	140.5	1,649,580	233,992,923	###	###	10.0
2018-Feb-05 Mon	145.74	147.77	145.25	146.44	663,842	###	###	###	10.5
2018-Feb-02 Fri	145.5	147.5	###	147.29			80.6	80.6	###
2018-Feb-01 Thu	147.4	147.75	###	###	648,289	47,892,349	21.8	21.8	0.0
2018-Jan-31 Wed	###	147.24	###	146.42			34.7	34.7	10.5
2018-Jan-30 Tue	149.84	149.84	###	147.5	776,656	###	28.6	28.6	10.5
2018-Jan-29 Mon	###	###	148.71	149.84			###	###	10.7
2018-Jan-25 Thu	###	###	147.5	147.56	1,472,759	108,615,976	33.3	33.3	10.5
2018-Jan-24 Wed	146.21	###	###	147.83	732,759	0	78.7	78.7	###
2018-Jan-23 Tue	146.26	146.72	145.77	146.5			65.7	65.7	10.5
2018-Jan-22 Mon	144.48	###	144.455	145.4	757,176	54,688,929	82.3	82.3	10.4
2018-Jan-19 Fri	143.77	144.5	###	###			74.4	74.4	0.0
2018-Jan-18 Thu	142.73	###	###	###	785,283	0	38.2	38.2	0.0
2018-Jan-17 Wed	142	###	140.89	###			72.0	72.0	0.0
2018-Jan-16 Tue	142.8	###	###	###			###	###	0.0
2018-Jan-15 Mon	142.7	143.27	###	143	596,472	42,728,271	###	###	10.2
2018-Jan-12 Fri	141.5	###	140.77	141.83			69.0	69.0	###
2018-Jan-11 Thu	###	141.77	140	140.75	620,774	87,457,744	39.2	39.2	###
2018-Jan-02 Tue	141.5	141.84	139.8	140.55	403,628	###	24.7	24.7	###
2017-Dec-29 Fri	140.8	###	140	###			71.1	71.1	0.0
2017-Dec-28 Thu	141.73	###	140.79	###			###	###	0.0
2017-Dec-27 Wed	###	142.22	###	###	200,756	14,275,759	###	###	0.0
2017-Dec-22 Fri	141.4	141.83	###	141.2			30.8	30.8	10.1
2017-Dec-21 Thu	139.79	141.28	139.75	###	1,467,182	206,161,078	73.4	73.4	0.0
2017-Dec-20 Wed	142.26	142.4	###	###	1,226,270	87,310,424	###	###	0.0
2017-Dec-19 Tue	###	###	141.7	142.47	550,682	###	71.0	71.0	###
2017-Dec-18 Mon	141.28	141.87	140.22	141.28	493,050	###	###	###	###
2017-Dec-15 Fri	139.88	140.73	###	###			###	###	0.0
2017-Dec-08 Fri	###	142.88	###	###			###	###	0.0
2017-Dec-07 Thu	###	142.7	141.55	###			65.4	65.4	0.0
2017-Dec-06 Wed	###	144.58	###	###			23.6	23.6	0.0
2017-Dec-05 Tue	###	###	###	###	615,883	0	###	###	0.0
2017-Dec-04 Mon	###	145.79	###	###	491,825	35,851,583	###	###	0.0
2017-Dec-01 Fri	144.78	145.86	144.57	###	638,583	###	###	###	0.0
2017-Nov-30 Thu	###	146.25	###	###	1,971,777	###	###	###	0.0
2017-Nov-29 Wed	147.25	###	###	###			###	###	0.0
2017-Nov-28 Tue	148	###	###	147.2			30.4	30.4	10.5
2017-Nov-27 Mon	###	148.45	###	###	744,284	55,244,479	76.0	76.0	0.0
2017-Nov-24 Fri	145.59	###	144.5	146.56	2,054,924	148,468,259	###	###	10.5
2017-Nov-23 Thu	144.83	146.23	###	###			###	###	0.0
2017-Nov-22 Wed	144.43	###	144	###	948,878	###	70.4	70.4	0.0
2017-Nov-21 Tue	###	###	142.8	###			71.1	71.1	0.0
2017-Nov-20 Mon	###	###	141.27	###			###	###	0.0
2017-Nov-17 Fri	141.76	142.75	141.76	###	468,723	###	70.5	70.5	0.0
2017-Nov-16 Thu	###	###	###	140.7			###	###	###
2017-Nov-15 Wed	141.2	###	###	141.25			71.4	71.4	###
2017-Nov-14 Tue	###	###	###	140.79	763,642	0	33.0	33.0	###
2017-Nov-13 Mon	144	###	###	###			35.2	35.2	0.0
2017-Nov-10 Fri	###	###	143.71	144			23.9	23.9	10.3
2017-Nov-09 Thu	145.53	145.8	144.21	145.78	606,021	87,876,075	###	###	10.4
2017-Nov-08 Wed	144.59	###	###	144.27	506,654	0	33.8	33.8	###
2017-Nov-07 Tue	143.73	144.77	142.57	144.59	619,724	89,035,747	69.2	69.2	10.3
2017-Nov-06 Mon	141.5	###	###	###	594,546	0	###	###	0.0
2017-Nov-03 Fri	141	142	140.54	###			###	###	0.0
2017-Nov-02 Thu	141	141.225	140.26	140.42			###	###	###
2017-Nov-01 Wed	140	###	139.72	140.27			66.6	66.6	###
2017-Oct-31 Tue	###	141	138.76	###	650,180	90,947,178	###	###	0.0
2017-Oct-30 Mon	139.86	140.78	139.51	###	541,889	###	###	###	0.0
2017-Oct-27 Fri	###	###	###	###	1,777,128	0	30.7	30.7	0.0
2017-Oct-26 Thu	###	###	###	139.85			71.3	71.3	###
2017-Oct-25 Wed	140.2	###	139.27	139.43	600,643	41,825,775	###	###	###
2017-Oct-24 Tue	###	140.44	138.87	###			34.3	34.3	0.0
2017-Oct-23 Mon	###	140.71	###	139.74			41.9	41.9	###
2017-Oct-20 Fri	###	141.46	###	###			###	###	0.0
2017-Oct-19 Thu	141.4	141.79	###	###	885,928	###	31.7	31.7	0.0
2017-Oct-18 Wed	###	142.29	###	141.45	934,722	###	###	###	###
2017-Oct-17 Tue	###	###	137.81	###			68.0	68.0	0.0
2017-Oct-16 Mon	###	###	137.8	###			###	###	0.0
2017-Oct-13 Fri	###	138.5	###	###	531,855	36,830,958	###	###	0.0
2017-Oct-12 Thu	###	138.45	###	###	689,720	###	###	###	0.0
2017-Oct-11 Wed	###	###	135.58	136.7			65.7	65.7	9.8
2017-Oct-10 Tue	###	136.85	###	###	399,153	27,312,044	33.2	33.2	0.0
2017-Oct-09 Mon	###	136.845	###	136.44			77.1	77.1	9.7
2017-Oct-06 Fri	###	###	###	134.82			63.8	63.8	###
2017-Oct-05 Thu	133.29	###	133.25	133.25	396,546	26,419,877	31.0	31.0	9.5
2017-Oct-04 Wed	###	135.49	###	133.29	625,776	###	22.5	22.5	###
2017-Oct-03 Tue	135.57	135.7	133.86	134.51			###	###	9.6
2017-Oct-02 Mon	134.86	135.82	###	134.88			###	###	9.6
2017-Sep-29 Fri	134.8	###	132.76	###	1,575,940	###	###	###	0.0
2017-Sep-28 Thu	132.81	###	132.25	###	664,220	43,921,547	76.3	76.3	0.0
2017-Sep-27 Wed	###	###	###	132.43			###	###	###
2017-Sep-26 Tue	134.88	###	###	132.53	627,659	0	###	###	###
2017-Sep-25 Mon	133.72	134.22	###	133.86	369,256	24,780,770	74.3	74.3	###
2017-Sep-22 Fri	133.45	133.46	###	###			###	###	0.0
2017-Sep-21 Thu	###	134.51	132.26	132.81	863,723	###	36.7	36.7	###
2017-Sep-20 Wed	131.89	###	###	133.75			###	###	###
2017-Sep-19 Tue	131.88	###	130.44	###			28.2	28.2	0.0
2017-Sep-18 Mon	131.21	###	130.4	131.46	671,670	43,792,884	70.1	70.1	###
2017-Sep-15 Fri	###	131.79	###	###			###	###	0.0
2017-Sep-14 Thu	###	###	###	131.25	637,928	0	26.5	26.5	9.4
2017-Sep-13 Wed	###	133.25	132.22	132.29			30.7	30.7	###
2017-Sep-12 Tue	###	133.25	###	###			###	###	0.0
2017-Sep-11 Mon	###	###	131.5	132.51			73.8	73.8	###
2017-Sep-08 Fri	###	###	###	131.26	527,481	0	###	###	9.4
2017-Sep-07 Thu	###	###	130.45	###	657,120	42,860,651	###	###	0.0
2017-Sep-06 Wed	###	###	129.81	132.28	1,103,882	###	81.0	81.0	9.4
2017-Sep-05 Tue	130.56	###	###	130.88	509,959	0	###	###	9.3
2017-Sep-04 Mon	131.4	131.75	###	130.46			31.5	31.5	9.3
2017-Sep-01 Fri	###	###	129	###	845,721	###	79.1	79.1	0.0
2017-Aug-31 Thu	###	128.86	###	128.52	1,041,477	###	75.8	75.8	###
2017-Aug-30 Wed	127.5	###	###	126.84			29.2	29.2	###
2017-Aug-29 Tue	127.8	###	125.84	126.85	925,253	###	###	###	###
2017-Aug-28 Mon	129	###	###	128.2			###	###	9.2
2017-Aug-25 Fri	128	###	###	128.55	1,539,653	0	71.0	71.0	9.2
2017-Aug-24 Thu	###	###	###	128			30.8	30.8	9.1
2017-Aug-23 Wed	###	###	###	###	994,757	0	###	###	0.0
2017-Aug-22 Tue	###	###	126	###			###	###	0.0
2017-Aug-21 Mon	###	130.8	###	###			###	###	0.0
2017-Aug-18 Fri	127.86	129.29	127.23	###	1,360,173	174,455,788	###	###	0.0
2017-Aug-17 Thu	###	128.5	125.4	127			###	###	###
2017-Aug-16 Wed	120.83	125.48	###	125.27	2,156,174	135,278,356	###	###	8.9
2017-Aug-15 Tue	127.5	128.84	###	###	495,570	###	###	###	0.0
2017-Aug-14 Mon	125.55	126.59	125.55	###			###	###	0.0
2017-Aug-11 Fri	###	###	125.84	126.26			72.7	72.7	9.0
2017-Aug-10 Thu	###	###	###	127.78			###	###	9.1
2017-Aug-09 Wed	126.5	###	###	128.48			###	###	9.2
2017-Aug-08 Tue	128.59	###	126.125	###	610,947	38,527,845	25.7	25.7	0.0
2017-Aug-07 Mon	128.72	###	127.455	127.86			24.1	24.1	9.1
2017-Aug-04 Fri	126.58	128.47	###	###			###	###	0.0
2017-Aug-03 Thu	###	127.55	###	127	552,029	35,205,649	27.5	27.5	###
2017-Aug-02 Wed	127.5	128.2	126.455	127.48			36.1	36.1	9.1
2017-Aug-01 Tue	###	###	###	###	860,976	0	79.0	79.0	0.0
2017-Jul-31 Mon	###	###	###	126			67.7	67.7	9.0
2017-Jul-28 Fri	128	128	###	###	2,006,085	128,389,440	###	###	0.0
2017-Jul-27 Thu	130.25	130.4	128.57	128.82	689,770	###	###	###	###
2017-Jul-26 Wed	129.74	###	###	###			###	###	0.0
2017-Jul-25 Tue	126.75	###	126.51	128.56			83.2	83.2	9.2
2017-Jul-24 Mon	126.5	127.5	125.77	###	712,440	###	###	###	0.0
2017-Jul-21 Fri	126.85	###	###	126.79			27.5	27.5	###
2017-Jul-20 Thu	###	128.43	127	###			28.6	28.6	0.0
2017-Jul-19 Wed	###	129.83	127.25	###			###	###	0.0
2017-Jul-18 Tue	129.75	###	###	###			31.2	31.2	0.0
2017-Jul-17 Mon	###	###	129.74	###			###	###	0.0
2017-Jul-14 Fri	###	###	###	130.89			14.4	14.4	###
2017-Jul-13 Thu	###	###	###	132.76	1,183,050	0	85.9	85.9	9.5
2017-Jul-12 Wed	131.56	###	###	###	1,217,674	0	###	###	0.0
2017-Jul-11 Tue	132.85	133.29	###	132.46			###	###	###
2017-Jul-10 Mon	###	135.72	###	###	1,036,879	###	###	###	0.0
2017-Jul-07 Fri	###	136.4	###	###			###	###	0.0
2017-Jul-06 Thu	136.5	###	###	###			###	###	0.0
2017-Jul-05 Wed	136.7	###	###	###	794,778	0	20.9	20.9	0.0
2017-Jul-04 Tue	136.5	###	135.53	136.48			27.4	27.4	9.7
2017-Jul-03 Mon	137.7	###	###	135.27			###	###	9.7
2017-Jun-30 Fri	###	###	###	###	2,870,172	0	###	###	0.0
2017-Jun-29 Thu	140	###	###	###			###	###	0.0
2017-Jun-28 Wed	###	###	139.21	140.46	785,340	###	63.5	63.5	10.0
2017-Jun-27 Tue	142	142.575	###	140.8	662,242	47,209,576	###	###	10.1
2017-Jun-26 Mon	143.5	145	###	142.72	913,675	###	29.0	29.0	10.2
2017-Jun-23 Fri	142	###	###	###			###	###	0.0
2017-Jun-22 Thu	139.42	141.42	138.45	141			###	###	###
2017-Jun-21 Wed	###	139.89	###	139.5			84.6	84.6	10.0
2017-Jun-20 Tue	139.23	###	138.56	138.56			29.3	29.3	9.9
2017-Jun-19 Mon	138.82	140.41	###	###			76.5	76.5	0.0
2017-Jun-16 Fri	###	140.22	###	###	917,349	###	###	###	0.0
2017-Jun-15 Thu	###	###	###	139.45			28.1	28.1	###
2017-Jun-14 Wed	138.4	###	138.4	###			85.8	85.8	0.0
2017-Jun-13 Tue	###	###	134.59	###			83.3	83.3	0.0
2017-Jun-09 Fri	###	136.5	134.42	###			28.0	28.0	0.0
2017-Jun-08 Thu	132.41	135.52	132.41	###	1,254,770	###	87.7	87.7	0.0
2017-Jun-07 Wed	###	131.46	129.27	131.28			82.2	82.2	9.4
2017-Jun-06 Tue	131.57	###	###	###	904,224	0	###	###	0.0
2017-Jun-05 Mon	131.81	132.47	131.81	132.25			76.6	76.6	###
2017-Jun-02 Fri	131.7	132.79	131.5	###			###	###	0.0
2017-Jun-01 Thu	###	###	###	###			81.0	81.0	0.0
2017-May-31 Wed	130.75	###	###	129.29	1,310,781	0	###	###	###
2017-May-30 Tue	132.7	###	131.48	###	413,649	27,193,285	###	###	0.0
2017-May-29 Mon	132.89	###	132.81	132.88			###	###	###
2017-May-26 Fri	###	###	131.53	###			###	###	0.0
2017-May-25 Thu	###	134.75	###	132.27			###	###	9.4
2017-May-24 Wed	###	###	###	###			81.2	81.2	0.0
2017-May-23 Tue	130.27	131.81	###	###	497,949	32,817,328	###	###	0.0
2017-May-22 Mon	###	###	###	130.27	630,121	0	###	###	###
2017-May-19 Fri	###	131.21	###	###	862,343	###	###	###	0.0
2017-May-18 Thu	###	###	###	129.83			26.4	26.4	###
2017-May-17 Wed	###	###	###	###			###	###	0.0
2017-May-16 Tue	###	###	134.21	###	667,573	44,797,486	###	###	0.0
2017-May-15 Mon	###	134.74	133.57	###	586,929	78,739,459	80.4	80.4	0.0
2017-May-12 Fri	135.25	###	###	###	601,825	0	###	###	0.0
2017-May-11 Thu	###	136.85	134.2	135.75	780,553	105,784,445	###	###	###
2017-May-10 Wed	133.24	###	131.41	134.72	847,521	###	###	###	9.6
2017-May-09 Tue	###	134.5	###	134.25	1,016,621	###	###	###	###
2017-May-08 Mon	134.25	###	133.48	134.5	1,125,751	75,132,621	73.4	73.4	9.6
2017-May-05 Fri	###	###	###	###			32.1	32.1	0.0
2017-May-04 Thu	133.4	###	132.975	###			70.5	70.5	0.0
2017-May-03 Wed	132.7	###	132.44	133.43			77.6	77.6	###
2017-May-02 Tue	132.72	###	###	###			###	###	0.0
2017-May-01 Mon	###	133.49	###	132.79	805,277	###	34.6	34.6	9.5
2017-Apr-28 Fri	###	###	130.87	132.55			###	###	9.5
2017-Apr-27 Thu	130.29	###	129.75	130.89	631,444	40,964,929	###	###	###
2017-Apr-26 Wed	129.5	###	129	###			###	###	0.0
2017-Apr-24 Mon	###	###	###	128.59			###	###	9.2
2017-Apr-21 Fri	128	128.74	###	128.42	715,242	46,040,127	72.8	72.8	9.2
2017-Apr-20 Thu	129.2	129.23	###	###	748,440	48,360,450	###	###	0.0
2017-Apr-19 Wed	###	129.45	127.22	###	755,753	###	28.5	28.5	0.0
2017-Apr-18 Tue	128.42	129.5	###	128.71			###	###	###
2017-Apr-13 Thu	127.71	###	127.25	###			###	###	0.0
2017-Apr-12 Wed	###	128.28	###	127.71			34.3	34.3	9.1
2017-Apr-11 Tue	###	###	127.22	128.47			###	###	###
2017-Apr-10 Mon	###	129.7	###	###	504,044	32,687,253	###	###	0.0
2017-Apr-07 Fri	###	###	127	128.46	536,328	34,056,828	76.5	76.5	9.2
2017-Apr-06 Thu	###	###	###	###			84.3	84.3	0.0
2017-Apr-05 Wed	126.45	###	###	126.4			34.9	34.9	9.0
2017-Apr-04 Tue	126.5	126.57	125.72	126.49	538,746	###	34.8	34.8	###
2017-Apr-03 Mon	125	126.49	124.5	126.23	596,624	74,873,328	###	###	###
2017-Mar-31 Fri	###	126	124.4	###	1,617,547	202,516,884	###	###	0.0
2017-Mar-30 Thu	125.28	125.7	124.75	125.49			70.9	70.9	###
2017-Mar-29 Wed	122.5	###	122.5	###	974,357	###	###	###	0.0
2017-Mar-28 Tue	###	###	122.7	123			29.6	29.6	8.8
2017-Mar-27 Mon	###	123.5	###	122.8			78.7	78.7	###
2017-Mar-24 Fri	123.52	125.275	###	123.5	764,340	47,876,346	32.8	32.8	###
2017-Mar-23 Thu	122.23	###	121.81	###	784,044	###	###	###	0.0
2017-Mar-22 Wed	123.26	###	121.425	122.58	805,046	48,876,355	###	###	8.8
2017-Mar-21 Tue	###	126	###	###	815,746	###	###	###	0.0
2017-Mar-20 Mon	###	###	###	###			###	###	0.0
2017-Mar-17 Fri	###	###	122.4	###	1,009,689	###	###	###	0.0
2017-Mar-16 Thu	123.2	###	###	###			72.5	72.5	0.0
2017-Mar-15 Wed	123.76	###	###	124.58			75.3	75.3	8.9
2017-Mar-14 Tue	124.8	###	123.47	124.7	863,175	###	###	###	8.9
2017-Mar-13 Mon	###	###	123.74	124.74	588,621	36,417,981	###	###	###
2017-Mar-10 Fri	123.76	###	122.71	###	1,043,725	64,037,747	83.6	83.6	0.0
2017-Mar-09 Thu	122.48	###	121.76	###	516,971	###	###	###	0.0
2017-Mar-08 Wed	###	123	###	122.49			###	###	###
2017-Mar-07 Tue	###	###	120.23	121.49	749,843	###	###	###	8.7
2017-Mar-06 Mon	120.44	120.48	118.81	120.23	424,040	###	###	###	8.6
2017-Mar-03 Fri	118.55	120.75	118.55	120.5			83.1	83.1	8.6
2017-Mar-02 Thu	119.25	###	118.5	###	872,123	51,673,287	###	###	0.0
2017-Mar-01 Wed	117.85	###	117.48	###			76.0	76.0	0.0
2017-Feb-28 Tue	###	###	###	117.86	1,328,487	0	###	###	8.4
2017-Feb-27 Mon	117.4	118.44	117.28	###			75.8	75.8	0.0
2017-Feb-24 Fri	###	###	###	117.74			29.5	29.5	8.4
2017-Feb-23 Thu	###	120.75	###	###	726,444	43,859,056	###	###	0.0
2017-Feb-22 Wed	###	120.85	119.21	120.53	957,556	114,935,446	###	###	###
2017-Feb-21 Tue	###	120.22	118.58	119.28	899,444	###	33.8	33.8	8.5
2017-Feb-20 Mon	120.85	120.85	119.25	119.8			31.7	31.7	8.6
2017-Feb-17 Fri	121.4	###	###	120.27			###	###	###
2017-Feb-16 Thu	###	123.24	###	122.4	2,006,388	123,633,628	###	###	8.7
2017-Feb-15 Wed	115.2	###	111.75	###	1,476,656	82,508,154	87.1	87.1	0.0
2017-Feb-14 Tue	115.5	###	###	###			26.7	26.7	0.0
2017-Feb-13 Mon	114.8	###	114.22	###			###	###	0.0
2017-Feb-10 Fri	###	###	113.41	###	635,457	36,033,589	###	###	0.0
2017-Feb-09 Thu	113.25	113.58	###	113.2			###	###	8.1
2017-Feb-08 Wed	112.7	113.2	###	###			67.8	67.8	0.0
2017-Feb-07 Tue	112.55	113.25	###	112.57	631,080	###	###	###	###
2017-Feb-06 Mon	###	###	111.28	111.79	711,878	###	###	###	8.0
2017-Feb-03 Fri	###	114.25	111.51	###			###	###	0.0
2017-Feb-02 Thu	113.84	113.84	###	###	1,043,521	###	###	###	0.0
2017-Feb-01 Wed	112.7	113.525	111.87	###	1,065,274	###	73.1	73.1	0.0
2017-Jan-31 Tue	###	112.77	111.48	###			###	###	0.0
2017-Jan-30 Mon	###	###	###	111.4	1,324,873	0	36.7	36.7	8.0
2017-Jan-27 Fri	###	113.87	111.51	112.88	1,340,084	###	###	###	8.1
2017-Jan-25 Wed	###	###	111.43	###	2,640,355	147,107,378	71.9	71.9	0.0
2017-Jan-24 Tue	111.53	112.84	###	112.55			76.2	76.2	###
2017-Jan-23 Mon	###	###	###	111.53			20.0	20.0	###
2017-Jan-20 Fri	###	###	###	###	2,295,551	0	86.5	86.5	0.0
2017-Jan-19 Thu	###	111.5	106.75	111.5	3,465,623	###	93.2	93.2	8.0
2017-Jan-18 Wed	100.47	100.47	###	###	1,031,988	###	23.9	23.9	0.0
2017-Jan-17 Tue	100.5	100.58	###	100.2			###	###	7.2
2017-Jan-16 Mon	###	101.71	100.76	100.89	478,529	48,443,883	26.0	26.0	###
2017-Jan-13 Fri	100.5	###	100.43	###			###	###	0.0
2017-Jan-12 Thu	103.26	103.43	100.7	###	843,750	86,117,343	###	###	0.0
2017-Jan-11 Wed	104.77	104.77	103.73	103.87	653,186	68,094,640	26.2	26.2	###
2017-Jan-10 Tue	104.72	104.79	103.55	###	806,346	###	###	###	0.0
2017-Jan-09 Mon	###	104.5	102.5	###	875,074	90,570,159	###	###	0.0
2017-Jan-06 Fri	###	###	101.82	###	658,750	###	71.4	71.4	0.0
2017-Jan-05 Thu	###	102.22	###	###			82.2	82.2	0.0
2017-Jan-04 Wed	###	###	100.5	###	504,281	25,340,120	###	###	0.0
2017-Jan-03 Tue	###	###	100.2	100.87			26.1	26.1	###
2016-Dec-30 Fri	###	100.84	###	100.41			76.2	76.2	7.2
2016-Dec-29 Thu	###	99.82	###	99.53	441,471	###	23.8	23.8	###
2016-Dec-28 Wed	99.28	99.81	###	99.41			62.8	62.8	###
2016-Dec-23 Fri	###	98.47	###	97.8	1,488,181	###	31.4	31.4	7.0
2016-Dec-22 Thu	###	###	###	###			###	###	0.0
2016-Dec-21 Wed	98.57	###	97.84	98.8			###	###	7.1
2016-Dec-20 Tue	97.44	98.57	###	###			###	###	0.0
2016-Dec-19 Mon	97.45	97.87	###	###			36.0	36.0	0.0
2016-Dec-16 Fri	97.72	97.72	###	###	1,081,458	###	###	###	0.0
2016-Dec-15 Thu	###	###	###	96.82			###	###	6.9
2016-Dec-14 Wed	###	###	95.26	96.8			76.0	76.0	6.9
2016-Dec-13 Tue	92.25	95.23	###	###			92.9	92.9	0.0
2016-Dec-12 Mon	###	###	###	###			15.8	15.8	0.0
2016-Dec-09 Fri	###	###	###	###	1,168,225	0	###	###	0.0
2016-Dec-08 Thu	###	###	###	###	1,197,472	0	20.4	20.4	0.0
2016-Dec-07 Wed	###	###	###	###	928,643	0	23.6	23.6	0.0
2016-Dec-06 Tue	96.42	96.48	95.53	96.25			33.9	33.9	6.9
2016-Dec-05 Mon	###	###	###	###			###	###	0.0
2016-Dec-02 Fri	99.5	99.71	###	###			###	###	0.0
2016-Dec-01 Thu	###	99.45	###	99.22			69.6	69.6	7.1
2016-Nov-30 Wed	###	98.89	97.75	###			###	###	0.0
2016-Nov-29 Tue	###	99.41	###	98.89			39.1	39.1	###
2016-Nov-28 Mon	###	###	98.46	98.46			###	###	7.0
2016-Nov-25 Fri	###	###	###	99.25	1,918,923	0	26.1	26.1	###
2016-Nov-24 Thu	99.89	###	98.88	99.21	1,011,426	###	31.1	31.1	###
2016-Nov-23 Wed	99.7	99.87	###	###			27.9	27.9	0.0
2016-Nov-22 Tue	###	###	99.985	###	950,472	47,516,471	68.1	68.1	0.0
2016-Nov-21 Mon	###	###	###	99.56			###	###	###
2016-Nov-18 Fri	###	101.49	99.45	100.25			###	###	###
2016-Nov-17 Thu	###	101.44	99.28	###			###	###	0.0
2016-Nov-16 Wed	###	###	###	###			13.9	13.9	0.0
2016-Nov-15 Tue	###	103.48	###	101.45			23.9	23.9	###
2016-Nov-14 Mon	103.7	###	###	###	722,541	0	75.2	75.2	0.0
2016-Nov-11 Fri	###	103.23	101.8	103.23			71.8	71.8	###
2016-Nov-10 Thu	###	103.355	100.5	102.47			69.9	69.9	###
2016-Nov-09 Wed	###	###	95.74	###			40.2	40.2	0.0
2016-Nov-08 Tue	100.49	100.52	###	98.87			###	###	7.1
2016-Nov-07 Mon	###	###	###	99.77			###	###	###
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	97.22	###	###	98.2	834,886	0	###	###	7.0
2016-Nov-02 Wed	99.45	99.59	96.89	97.49	1,185,379	###	26.4	26.4	###
2016-Nov-01 Tue	###	###	99.24	###			###	###	0.0
2016-Oct-31 Mon	###	###	99.8	100.51	941,982	###	70.9	70.9	###
2016-Oct-28 Fri	###	###	98.7	###	1,675,172	###	22.4	22.4	0.0
2016-Oct-27 Thu	101.45	###	###	###	1,207,348	0	28.2	28.2	0.0
2016-Oct-26 Wed	###	102.87	101.46	101.78	1,001,045	###	45.5	45.5	7.3
2016-Oct-25 Tue	###	###	102.26	###	747,188	38,203,722	###	###	0.0
2016-Oct-24 Mon	###	###	101.86	102.53			###	###	###
2016-Oct-21 Fri	104.5	104.85	###	###			31.4	31.4	0.0
2016-Oct-20 Thu	###	###	###	###			###	###	0.0
2016-Oct-19 Wed	105.77	###	###	105.87	593,273	0	###	###	7.6
2016-Oct-18 Tue	104.52	105.41	103.7	105.28	1,072,671	###	76.8	76.8	7.5
2016-Oct-17 Mon	###	105.8	104.26	104.26	741,574	###	###	###	7.4
2016-Oct-14 Fri	###	###	###	###			###	###	0.0
2016-Oct-13 Thu	105.24	###	104.45	###	886,140	###	###	###	0.0
2016-Oct-12 Wed	###	###	###	106.54	727,073	0	87.5	87.5	###
2016-Oct-11 Tue	106.26	###	105.25	105.48			29.5	29.5	7.5
2016-Oct-10 Mon	106.4	###	105.72	106.7	380,157	###	###	###	###
2016-Oct-07 Fri	###	###	106.27	106.4	472,358	25,098,742	###	###	###
2016-Oct-06 Thu	###	###	###	106.56	440,373	0	32.6	32.6	###
2016-Oct-05 Wed	###	###	###	106.52	611,623	0	77.7	77.7	7.6
2016-Oct-04 Tue	106.5	###	105.52	###			###	###	0.0
2016-Oct-03 Mon	###	107.89	###	106.57			27.4	27.4	7.6
2016-Sep-30 Fri	###	###	106.51	###	2,696,841	###	33.1	33.1	0.0
2016-Sep-29 Thu	###	109.75	###	107.78	860,158	47,201,170	16.0	16.0	7.7
2016-Sep-28 Wed	107.8	###	###	108.87	1,083,082	0	###	###	###
2016-Sep-27 Tue	###	###	###	###	1,278,358	0	###	###	0.0
2016-Sep-26 Mon	105.75	106.59	###	###			###	###	0.0
2016-Sep-23 Fri	###	105.76	103.72	###			###	###	0.0
2016-Sep-22 Thu	###	104.45	###	###			76.2	76.2	0.0
2016-Sep-21 Wed	102.45	###	###	102.85	841,876	0	###	###	###
2016-Sep-20 Tue	101.5	102.8	101.22	102.45			79.1	79.1	7.3
2016-Sep-19 Mon	###	102.86	101.73	###			###	###	0.0
2016-Sep-16 Fri	###	###	###	###			79.1	79.1	0.0
2016-Sep-15 Thu	99.5	101.27	99.5	###			###	###	0.0
2016-Sep-14 Wed	###	###	99.85	100.7			###	###	7.2
2016-Sep-13 Tue	###	###	###	###	1,355,684	0	26.2	26.2	0.0
2016-Sep-12 Mon	99.8	###	###	###			###	###	0.0
2016-Sep-09 Fri	###	###	###	###			###	###	0.0
2016-Sep-08 Thu	102.21	###	###	103.72			84.6	84.6	7.4
2016-Sep-07 Wed	###	###	100.85	###			###	###	0.0
2016-Sep-06 Tue	###	###	###	###			###	###	0.0
2016-Sep-05 Mon	###	105.73	104.52	###			29.6	29.6	0.0
2016-Sep-02 Fri	###	###	###	###			###	###	0.0
2016-Sep-01 Thu	###	###	###	###	753,754	0	###	###	0.0
2016-Aug-31 Wed	###	###	###	###			22.8	22.8	0.0
2016-Aug-30 Tue	###	110.8	108.76	###			76.1	76.1	0.0
2016-Aug-29 Mon	109.4	109.49	###	###	660,674	###	###	###	0.0
2016-Aug-26 Fri	108.8	###	108.21	###			73.0	73.0	0.0
2016-Aug-25 Thu	###	###	109.26	109.41			33.2	33.2	###
2016-Aug-24 Wed	###	###	###	110.5			###	###	7.9
2016-Aug-23 Tue	108.5	110.57	###	###	1,128,472	62,387,574	###	###	0.0
2016-Aug-22 Mon	108.2	108.2	107.23	107.7			###	###	7.7
2016-Aug-19 Fri	107.75	108.51	107.5	107.89	1,362,150	###	###	###	###
2016-Aug-18 Thu	###	110.4	###	107.7			###	###	7.7
2016-Aug-17 Wed	###	###	###	110.84	2,888,258	0	###	###	7.9
2016-Aug-16 Tue	115.52	116.82	###	116.75	721,159	###	###	###	###
2016-Aug-15 Mon	###	###	###	116.28			71.1	71.1	8.3
2016-Aug-12 Fri	###	116.985	115.41	116.5			###	###	###
2016-Aug-11 Thu	114.5	115.86	###	115.57	550,049	###	78.1	78.1	8.3
2016-Aug-10 Wed	113.85	###	###	115.43	697,358	0	###	###	8.2
2016-Aug-09 Tue	###	###	113.48	###	806,726	###	26.2	26.2	0.0
2016-Aug-08 Mon	115.74	115.76	114.71	###	533,274	61,451,829	###	###	0.0
2016-Aug-05 Fri	###	###	114.55	###	593,728	34,005,771	###	###	0.0
2016-Aug-04 Thu	116.71	###	114.7	114.75	833,174	47,782,528	###	###	###
2016-Aug-03 Wed	###	118.22	116.8	116.8	640,484	75,263,274	###	###	8.3
2016-Aug-02 Tue	###	###	117.77	117.78	759,555	###	###	###	8.4
2016-Aug-01 Mon	118.5	###	117.41	117.59			###	###	###
2016-Jul-29 Fri	###	118.73	###	###			###	###	0.0
2016-Jul-28 Thu	118.2	###	117.5	117.5			###	###	8.4
2016-Jul-27 Wed	118.88	###	117.86	117.86			###	###	8.4
2016-Jul-26 Tue	###	###	118.71	119.47			71.4	71.4	###
2016-Jul-25 Mon	119.56	121.25	###	120.86	710,624	43,081,580	###	###	8.6
2016-Jul-22 Fri	118.5	119.56	###	###			76.1	76.1	0.0
2016-Jul-21 Thu	118.21	120.22	117.7	###			###	###	0.0
2016-Jul-20 Wed	###	###	###	###	995,858	0	###	###	0.0
2016-Jul-19 Tue	###	114.76	###	###			70.2	70.2	0.0
2016-Jul-18 Mon	###	114.26	###	113.85	512,673	###	73.3	73.3	8.1
2016-Jul-15 Fri	###	###	112.43	113.26			35.2	35.2	###
2016-Jul-14 Thu	###	113.74	###	112.84			75.9	75.9	###
2016-Jul-13 Wed	112.5	113.8	###	111.24			###	###	7.9
2016-Jul-12 Tue	###	113.8	###	112.55	651,274	###	35.0	35.0	###
2016-Jul-11 Mon	111.29	###	###	###	512,859	0	71.9	71.9	0.0
2016-Jul-08 Fri	111.54	112.21	###	110.49			###	###	7.9
2016-Jul-07 Thu	###	111.58	###	###	662,774	###	68.4	68.4	0.0
2016-Jul-06 Wed	###	111.47	109.84	###			###	###	0.0
2016-Jul-05 Tue	###	###	110.56	111.25	640,947	35,431,550	27.4	27.4	###
2016-Jul-04 Mon	###	112.73	###	112.4			###	###	8.0
2016-Jul-01 Fri	###	###	###	111.76	935,928	0	29.8	29.8	8.0
2016-Jun-30 Thu	110.27	112.48	###	###	1,392,785	78,330,228	79.9	79.9	0.0
2016-Jun-29 Wed	###	110.27	108.25	###	844,884	92,312,025	###	###	0.0
2016-Jun-28 Tue	###	108.73	###	###			71.7	71.7	0.0
2016-Jun-27 Mon	###	###	###	108.82	763,641	0	83.4	83.4	7.8
2016-May-27 Fri	###	###	115.73	115.73	3,002,154	173,719,641	29.7	29.7	###
2016-May-26 Thu	###	115.85	114.71	115.82	855,781	###	###	###	8.3
2016-May-25 Wed	###	114.8	113.445	114.55			###	###	8.2
2016-May-24 Tue	112.53	###	112.53	113.26	631,420	35,526,846	81.0	81.0	###
2016-May-23 Mon	###	###	112.88	###			28.7	28.7	0.0
2016-May-20 Fri	###	###	###	113.87	594,589	0	###	###	###
2016-May-19 Thu	114.45	###	113.53	114.23			###	###	###
2016-May-18 Wed	112.5	###	112.5	###			###	###	0.0
2016-May-17 Tue	113.4	113.5	112.53	###			32.4	32.4	0.0
2016-May-16 Mon	###	113.89	###	###			###	###	0.0
2016-May-13 Fri	###	111.72	110.5	110.85	696,423	77,379,559	###	###	7.9
2016-May-12 Thu	110.52	###	109.7	110.58			67.1	67.1	7.9
2016-May-11 Wed	###	###	###	###			###	###	0.0
2016-May-10 Tue	###	110.7	###	109.82			32.4	32.4	7.8
2016-May-09 Mon	109.26	###	108.51	###			72.0	72.0	0.0
2016-May-06 Fri	###	109.77	###	###	1,203,320	###	60.8	60.8	0.0
2016-May-05 Thu	109.82	110.78	108.7	###	862,929	94,697,828	###	###	0.0
2016-May-04 Wed	###	111.87	###	###	1,077,748	###	###	###	0.0
2016-May-03 Tue	106.4	109.45	###	109.45			###	###	7.8
2016-May-02 Mon	105.45	###	104.25	###			71.0	71.0	0.0
2016-Apr-29 Fri	###	###	###	###			###	###	0.0
2016-Apr-28 Thu	###	###	###	###			###	###	0.0
2016-Apr-27 Wed	104.87	###	103.77	###	820,354	###	###	###	0.0
2016-Apr-26 Tue	104.21	105.48	###	###	857,677	45,233,884	75.3	75.3	0.0
2016-Apr-22 Fri	###	105.46	###	###	913,529	48,170,384	75.1	75.1	0.0
2016-Apr-21 Thu	105.2	105.49	###	###	1,569,277	###	32.0	32.0	0.0
2016-Apr-20 Wed	###	104.79	###	104.25	1,293,280	###	73.8	73.8	###
2016-Apr-19 Tue	###	###	###	103.5			32.2	32.2	7.4
2016-Apr-18 Mon	101.8	103.52	101.58	###			81.6	81.6	0.0
2016-Apr-15 Fri	99.8	###	99.76	101.58	1,211,754	60,442,289	###	###	7.3
2016-Apr-14 Thu	100.83	###	###	###	994,682	0	21.3	21.3	0.0
2016-Apr-13 Wed	99.87	100.59	99.27	100.59	685,487	###	###	###	7.2
2016-Apr-12 Tue	###	101.25	99.46	###			###	###	0.0
2016-Apr-11 Mon	101.49	101.49	###	###	680,556	###	23.4	23.4	0.0
2016-Apr-08 Fri	###	###	100.54	101.25	554,328	###	###	###	7.2
2016-Apr-07 Thu	100.59	101.57	###	101.44			###	###	7.2
2016-Apr-06 Wed	99.59	###	###	###			###	###	0.0
2016-Apr-05 Tue	101.5	101.73	###	###			22.8	22.8	0.0
2016-Apr-04 Mon	###	###	###	###			71.7	71.7	0.0
2016-Apr-01 Fri	###	###	###	###			82.8	82.8	0.0
2016-Mar-31 Thu	101.81	101.81	###	101.44			###	###	7.2
2016-Mar-30 Wed	###	100.52	98.57	###	1,229,045	122,345,284	83.4	83.4	0.0
2016-Mar-29 Tue	102.53	102.75	98.545	98.57			13.8	13.8	###
2016-Mar-24 Thu	100.24	102.55	100.24	102.2	1,601,680	162,402,343	###	###	###
2016-Mar-23 Wed	###	###	###	###	1,089,181	0	35.2	35.2	0.0
2016-Mar-22 Tue	100.5	###	100.5	###			81.1	81.1	0.0
2016-Mar-21 Mon	###	###	###	100.5			29.7	29.7	7.2
2016-Mar-18 Fri	###	###	99.51	###	2,813,956	140,008,380	###	###	0.0
2016-Mar-17 Thu	###	102.25	###	101.85			###	###	7.3
2016-Mar-16 Wed	###	102.72	101.7	###	652,746	###	###	###	0.0
2016-Mar-15 Tue	###	###	###	###	711,445	0	###	###	0.0
2016-Mar-14 Mon	104.2	104.42	103.29	103.59	998,525	###	###	###	###
2016-Mar-11 Fri	###	###	102.83	103.58	727,972	37,428,680	###	###	7.4
2016-Mar-10 Thu	###	###	###	###	784,653	0	###	###	0.0
2016-Mar-09 Wed	102.5	104.87	102.5	104.7	808,485	###	84.3	84.3	7.5
2016-Mar-08 Tue	###	###	102.43	102.43	1,166,344	###	###	###	###
2016-Mar-07 Mon	103.7	103.7	102.41	###			30.6	30.6	0.0
2016-Mar-04 Fri	###	104.5	102.41	102.57	1,228,557	###	###	###	###
2016-Mar-03 Thu	104.59	###	103.53	###			28.2	28.2	0.0
2016-Mar-02 Wed	104.5	105.47	###	###	882,250	46,525,453	72.5	72.5	0.0
2016-Mar-01 Tue	102.58	104.22	102.42	###			69.9	69.9	0.0
2016-Feb-29 Mon	102.46	103.46	###	102.72	1,262,842	###	###	###	7.3
2016-Feb-26 Fri	101.76	102.77	###	###	1,127,445	###	###	###	0.0
2016-Feb-25 Thu	101.87	102.74	100.74	101.44			39.5	39.5	7.2
2016-Feb-24 Wed	100.84	101.75	100.55	###			76.5	76.5	0.0
2016-Feb-23 Tue	###	102.83	###	###			###	###	0.0
2016-Feb-22 Mon	###	###	101.43	102.5			###	###	###
2016-Feb-19 Fri	###	###	###	101.8			###	###	###
2016-Feb-18 Thu	###	###	###	###	1,418,351	0	16.6	16.6	0.0
2016-Feb-17 Wed	###	###	###	###	2,164,989	0	###	###	0.0
2016-Feb-16 Tue	###	107.54	###	###	1,444,087	77,648,557	###	###	0.0
2016-Feb-15 Mon	103.5	###	###	104.43	1,083,024	0	76.8	76.8	###
2016-Feb-12 Fri	102.47	103.55	###	###	1,030,144	###	79.0	79.0	0.0
2016-Feb-11 Thu	###	103.7	101.7	103.55			###	###	###
2016-Feb-10 Wed	###	###	100.27	101.52	1,444,677	72,428,881	38.8	38.8	###
2016-Feb-09 Tue	###	105.52	###	102.58			###	###	7.3
2016-Feb-08 Mon	###	106.21	###	105.27	653,842	34,722,279	75.9	75.9	###
2016-Feb-05 Fri	105.25	106.51	104.8	###	1,182,371	###	68.8	68.8	0.0
2016-Feb-04 Thu	###	107.23	###	105.74			19.8	19.8	7.6
2016-Feb-03 Wed	###	###	105.27	###	1,072,925	###	20.4	20.4	0.0
2016-Feb-02 Tue	###	###	###	107.49	813,923	0	35.5	35.5	7.7
2016-Feb-01 Mon	###	108.5	###	###			###	###	0.0
2016-Jan-29 Fri	###	106.5	###	###			19.7	19.7	0.0
2016-Jan-28 Thu	105.8	###	###	###			79.3	79.3	0.0
2016-Jan-27 Wed	###	###	105.71	105.83			23.1	23.1	###
2016-Jan-25 Mon	108.2	###	###	107.59	904,080	0	###	###	7.7
2016-Jan-22 Fri	###	108.27	106.55	107.24			###	###	###
2016-Jan-21 Thu	###	###	105.8	107.57			82.4	82.4	###
2016-Jan-20 Wed	###	###	###	105.7	1,141,741	0	###	###	7.6
2016-Jan-19 Tue	###	103.82	###	###	631,946	###	###	###	0.0
2016-Jan-18 Mon	102.72	103.2	###	###			###	###	0.0
2016-Jan-15 Fri	103.88	###	102.89	103.28	694,847	###	###	###	7.4
2016-Jan-14 Thu	###	103.25	###	102.8			32.8	32.8	7.3
2016-Jan-13 Wed	###	###	###	104.54			31.9	31.9	7.5
2016-Jan-12 Tue	###	104.86	102.28	104.58			###	###	7.5
2016-Jan-11 Mon	###	###	101.41	###			###	###	0.0
2016-Jan-08 Fri	###	###	###	###			###	###	0.0
2016-Jan-07 Thu	###	104.8	102.73	102.84			36.1	36.1	7.3
2016-Jan-06 Wed	104.8	105.26	###	103.8	697,747	36,722,424	34.4	34.4	7.4
2016-Jan-05 Tue	105.49	###	###	104.42			27.3	27.3	7.5
2016-Jan-04 Mon	105.85	###	###	106.52	514,856	0	###	###	7.6
2015-Dec-31 Thu	106.5	###	###	###			18.9	18.9	0.0
2015-Dec-30 Wed	105.55	###	###	106.28			###	###	###
2015-Dec-29 Tue	###	###	102.21	104.79			78.1	78.1	7.5
2015-Dec-24 Thu	###	###	###	103.25	449,979	0	23.3	23.3	7.4
2015-Dec-23 Wed	105.58	###	103.125	103.43			12.6	12.6	7.4
2015-Dec-22 Tue	104.8	105.71	###	104.52	763,087	###	###	###	7.5
2015-Dec-21 Mon	102.5	103.87	102.5	103.41	549,870	###	77.1	77.1	###
2015-Dec-18 Fri	103.59	104.28	102.83	103.53	2,770,959	286,946,659	###	###	###
2015-Dec-17 Thu	###	###	###	103.53	2,034,557	0	79.9	79.9	###
2015-Dec-16 Wed	100.7	###	99.7	100.89			64.5	64.5	###
2015-Dec-15 Tue	###	100.85	###	###	804,880	40,586,074	75.2	75.2	0.0
2015-Dec-14 Mon	99.49	###	###	99.86			###	###	7.1
2015-Dec-11 Fri	99.7	###	###	99.89	1,060,524	0	###	###	###
2015-Dec-10 Thu	###	###	###	99.2			81.4	81.4	7.1
2015-Dec-09 Wed	###	###	98.8	###			71.0	71.0	0.0
2015-Dec-08 Tue	###	###	###	98.77			82.7	82.7	7.1
2015-Dec-07 Mon	###	###	###	98.5			###	###	7.0
2015-Dec-04 Fri	98.27	###	###	98.22			31.0	31.0	7.0
2015-Dec-03 Thu	99.5	99.57	98.86	###			###	###	0.0
2015-Dec-02 Wed	###	100.7	99.52	###			32.5	32.5	0.0
2015-Dec-01 Tue	###	###	###	100.71	1,341,648	0	###	###	###
2015-Nov-30 Mon	99.75	100.48	###	###	1,603,356	###	###	###	0.0
2015-Nov-27 Fri	100.23	100.48	99.29	###			###	###	0.0
2015-Nov-26 Thu	###	###	###	###			87.9	87.9	0.0
2015-Nov-25 Wed	98.59	###	98.21	###	1,058,858	51,995,222	###	###	0.0
2015-Nov-24 Tue	###	###	98.44	98.77			37.9	37.9	7.1
2015-Nov-23 Mon	###	99.53	98.29	###			77.3	77.3	0.0
2015-Nov-20 Fri	97.81	###	97.51	98.27	743,029	36,226,378	74.5	74.5	###
2015-Nov-19 Thu	###	###	96.76	###	1,156,652	55,958,823	70.9	70.9	0.0
2015-Nov-18 Wed	###	96.74	95.59	96.44	781,470	###	73.6	73.6	6.9
2015-Nov-17 Tue	###	###	94.77	###			###	###	0.0
2015-Nov-16 Mon	###	94.78	###	94.42	778,056	36,872,073	###	###	6.7
2015-Nov-13 Fri	95.2	95.43	94.56	###	1,163,142	110,492,674	###	###	0.0
2015-Nov-12 Thu	###	96.53	95.49	###	681,122	65,394,523	76.5	76.5	0.0
2015-Nov-11 Wed	95.5	###	95.21	###			###	###	0.0
2015-Nov-10 Tue	95.29	###	94.49	###			36.6	36.6	0.0
2015-Nov-09 Mon	###	###	###	95.5	1,019,285	0	###	###	###
2015-Nov-06 Fri	94.5	95.375	###	###	753,171	35,916,842	###	###	0.0
2015-Nov-05 Thu	93.5	94.5	###	###	913,124	###	###	###	0.0
2015-Nov-04 Wed	94.8	95.29	93.54	93.82	907,076	85,641,580	24.9	24.9	###
2015-Nov-03 Tue	93.28	94.27	###	94.2	758,385	35,746,476	###	###	6.7
2015-Nov-02 Mon	###	94.29	###	###	698,875	###	25.2	25.2	0.0
2015-Oct-30 Fri	###	94.53	92.48	93.79			###	###	###
2015-Oct-29 Thu	93.49	93.81	###	###	821,856	38,549,155	36.0	36.0	0.0
2015-Oct-28 Wed	92.4	###	###	###			###	###	0.0
2015-Oct-27 Tue	91.25	92.77	###	92.44	1,011,540	46,920,282	84.0	84.0	6.6
2015-Oct-26 Mon	###	91.82	90.75	90.87	599,081	###	###	###	###
2015-Oct-23 Fri	91.4	91.5	90.23	###			###	###	0.0
2015-Oct-22 Thu	89.52	90.4	###	90.2			74.6	74.6	6.4
2015-Oct-21 Wed	###	###	88.76	89.52	770,341	###	###	###	6.4
2015-Oct-20 Tue	###	###	88.85	###			83.2	83.2	0.0
2015-Oct-19 Mon	89.4	###	88.54	88.7			###	###	6.3
2015-Oct-16 Fri	89.29	###	###	###			###	###	0.0
2015-Oct-15 Thu	89.47	###	###	###	1,124,281	0	###	###	0.0
2015-Oct-14 Wed	89.28	89.51	###	89.25			###	###	6.4
2015-Oct-13 Tue	89	89.77	88.86	89.53	796,455	71,135,378	79.3	79.3	###
2015-Oct-12 Mon	###	91.53	88.83	###	977,475	###	13.6	13.6	0.0
2015-Oct-09 Fri	###	###	###	91.2	911,776	0	###	###	6.5
2015-Oct-08 Thu	90.89	###	90.88	###	1,037,779	47,156,677	72.1	72.1	0.0
2015-Oct-07 Wed	90.29	90.48	89.53	###	937,146	84,347,825	34.6	34.6	0.0
2015-Oct-06 Tue	90.78	###	###	###			###	###	0.0
2015-Oct-05 Mon	###	###	89.4	90.2	743,726	33,244,552	62.2	62.2	6.4
2015-Oct-02 Fri	89.23	###	###	88.54			21.5	21.5	6.3
2015-Oct-01 Thu	###	###	88.86	###			73.5	73.5	0.0
2015-Sep-30 Wed	88.49	###	###	89.2			###	###	###
2015-Sep-29 Tue	89.26	###	###	87.8			###	###	###
2015-Sep-28 Mon	89.75	90.76	89.28	90.76			###	###	6.5
2015-Sep-25 Fri	###	###	###	90.42			###	###	6.5
2015-Sep-24 Thu	###	91.24	###	###			###	###	0.0
2015-Sep-23 Wed	89	89.74	###	89.24			###	###	6.4
2015-Sep-22 Tue	###	###	###	###			###	###	0.0
2015-Sep-21 Mon	###	90.28	###	90.2	861,187	38,873,981	82.5	82.5	6.4
2015-Sep-18 Fri	###	###	89.7	90.57			70.4	70.4	###
2015-Sep-17 Thu	91.29	91.29	###	90.45			###	###	###
2015-Sep-16 Wed	###	###	###	90.5			###	###	6.5
2015-Sep-15 Tue	90.8	###	88.54	###			###	###	0.0
2015-Sep-14 Mon	90.4	90.74	###	###			###	###	0.0
2015-Sep-11 Fri	###	###	###	###			11.6	11.6	0.0
2015-Sep-10 Thu	90.44	91.82	89.74	90.2	1,097,256	###	33.6	33.6	6.4
2015-Sep-09 Wed	###	###	###	###	1,076,279	0	###	###	0.0
2015-Sep-08 Tue	90.78	91.54	###	90.76	862,552	###	26.0	26.0	6.5
2015-Sep-07 Mon	90.2	###	89.2	###	973,958	43,438,526	77.1	77.1	0.0
2015-Sep-04 Fri	90.81	90.81	###	###			27.9	27.9	0.0
2015-Sep-03 Thu	91.88	###	###	###	1,207,985	0	26.8	26.8	0.0
2015-Sep-02 Wed	89.53	###	89.42	###			79.8	79.8	0.0
2015-Sep-01 Tue	###	91.72	89.72	89.86			28.4	28.4	6.4
2015-Aug-31 Mon	###	###	90.76	91.87			35.7	35.7	6.6
2015-Aug-28 Fri	93.77	93.77	###	###			24.1	24.1	0.0
2015-Aug-27 Thu	###	###	###	92.75			###	###	6.6
2015-Aug-26 Wed	88.24	90.75	88.24	90.4	1,664,859	148,996,556	76.5	76.5	6.5
2015-Aug-25 Tue	###	###	###	90.59			###	###	###
2015-Aug-24 Mon	###	###	###	88.29			###	###	###
2015-Aug-21 Fri	###	###	89.56	###	1,634,552	###	###	###	0.0
2015-Aug-20 Thu	###	###	###	###	917,688	0	###	###	0.0
2015-Aug-19 Wed	94.83	94.83	92.26	###	962,383	###	20.3	20.3	0.0
2015-Aug-18 Tue	###	94.81	###	93.49			###	###	6.7
2015-Aug-17 Mon	###	94.87	###	93.87	1,021,247	48,442,851	###	###	###
2015-Aug-14 Fri	###	###	92.5	###	993,679	45,957,653	34.2	34.2	0.0
2015-Aug-13 Thu	###	###	###	###			71.9	71.9	0.0
2015-Aug-12 Wed	89.7	94.47	###	###	2,172,355	102,611,188	93.6	93.6	0.0
2015-Aug-11 Tue	###	97.48	94.73	###			###	###	0.0
2015-Aug-10 Mon	###	97.86	95.5	###			###	###	0.0
2015-Aug-07 Fri	99.2	99.75	96.84	96.84	986,245	96,942,952	16.1	16.1	6.9
2015-Aug-06 Thu	###	###	###	98.45			###	###	7.0
2015-Aug-05 Wed	###	102.43	99.45	100.21			###	###	7.2
2015-Aug-04 Tue	###	###	###	100.77			###	###	7.2
2015-Aug-03 Mon	99.55	###	###	98.83	734,289	0	28.3	28.3	###
2015-Jul-31 Fri	97.79	###	96.5	###			###	###	0.0
2015-Jul-30 Thu	98.2	###	###	###	1,369,541	0	15.3	15.3	0.0
2015-Jul-29 Wed	96.5	###	96.49	97.7	1,339,550	64,626,589	82.5	82.5	7.0
2015-Jul-28 Tue	95.5	###	###	###	1,397,659	0	77.7	77.7	0.0
2015-Jul-27 Mon	###	94.76	###	###	637,227	###	79.1	79.1	0.0
2015-Jul-24 Fri	93.81	94.44	###	93.7			32.6	32.6	6.7
2015-Jul-23 Thu	###	###	###	94.24	818,848	0	72.8	72.8	###
2015-Jul-22 Wed	###	###	94.51	###	951,322	44,954,721	###	###	0.0
2015-Jul-21 Tue	###	96.48	###	96.25			###	###	6.9
2015-Jul-20 Mon	###	95.53	###	95.48	818,953	###	###	###	6.8
2015-Jul-17 Fri	94.2	###	###	###			27.3	27.3	0.0
2015-Jul-16 Thu	94.72	###	93.52	93.85	990,657	46,323,121	29.0	29.0	###
2015-Jul-15 Wed	###	94.46	###	94.27	1,432,487	###	73.6	73.6	###
2015-Jul-14 Tue	###	92.2	###	92.2	1,583,478	###	84.4	84.4	6.6
2015-Jul-13 Mon	89.28	90.47	###	89.45	799,480	36,164,477	75.5	75.5	###
2015-Jul-10 Fri	89	89.475	###	###			22.9	22.9	0.0
2015-Jul-09 Thu	88	###	86.78	88.45			###	###	6.3
2015-Jul-08 Wed	88.73	88.86	###	88.58	1,087,423	###	44.1	44.1	6.3
2015-Jul-07 Tue	###	###	87	89			76.0	76.0	6.4
2015-Jul-06 Mon	###	###	###	###	773,328	0	33.1	33.1	0.0
2015-Jul-03 Fri	###	89.49	87.49	###	927,484	82,073,059	27.6	27.6	0.0
2015-Jul-02 Thu	###	###	###	89.86			###	###	6.4
2015-Jul-01 Wed	86.21	88.55	86.21	88.55			81.8	81.8	6.3
2015-Jun-30 Tue	###	###	85.4	86.47	1,279,321	###	###	###	###
2015-Jun-29 Mon	###	###	85.71	85.85			46.5	46.5	6.1
2015-Jun-26 Fri	88.41	88.51	87.23	87.77			29.2	29.2	###
2015-Jun-25 Thu	###	###	88.42	88.86	1,406,972	###	###	###	6.3
2015-Jun-24 Wed	###	###	89	###	1,294,755	###	32.6	32.6	0.0
2015-Jun-23 Tue	88.89	89.59	88.51	89.47	1,224,470	109,039,053	###	###	###
2015-Jun-22 Mon	87.79	87.79	###	87.54	953,749	###	31.0	31.0	6.3
2015-Jun-19 Fri	87	###	86.4	87.4			71.0	71.0	6.2
2015-Jun-18 Thu	87	87.28	85.82	###			27.7	27.7	0.0
2015-Jun-17 Wed	###	88.83	###	87.2			17.8	17.8	6.2
2015-Jun-16 Tue	89.82	89.82	88	88.2	1,047,377	93,122,289	18.7	18.7	###
2015-Jun-15 Mon	###	###	###	###			###	###	0.0
2015-Jun-12 Fri	88.75	89.48	88.43	###	896,227	79,723,872	###	###	0.0
2015-Jun-11 Thu	89.52	###	88.75	###			###	###	0.0
2015-Jun-10 Wed	###	###	88.425	###			16.8	16.8	0.0
2015-Jun-09 Tue	###	###	###	90.41	870,025	0	32.5	32.5	6.5
2015-Jun-05 Fri	###	###	###	###			76.5	76.5	0.0
2015-Jun-04 Thu	###	###	###	###	1,603,778	0	###	###	0.0
2015-Jun-03 Wed	92.43	92.49	90.89	91.5			###	###	6.5
2015-Jun-02 Tue	###	94.71	###	###			27.5	27.5	0.0
2015-Jun-01 Mon	93.5	###	92.4	###			###	###	0.0
2015-May-29 Fri	###	###	###	93.5			###	###	6.7
2015-May-28 Thu	93.22	93.22	92.47	###	1,031,740	###	###	###	0.0
2015-May-27 Wed	92.7	###	92.21	92.42	1,030,246	###	###	###	###
2015-May-26 Tue	92.8	###	92.525	93.5			###	###	6.7
2015-May-25 Mon	###	###	91.23	92.8	872,326	39,791,150	###	###	6.6
2015-May-22 Fri	###	###	90.75	###			###	###	0.0
2015-May-21 Thu	89.7	###	89.7	###	1,174,445	52,673,858	###	###	0.0
2015-May-20 Wed	###	90.2	###	###			###	###	0.0
2015-May-19 Tue	###	89.42	88.025	88.5			###	###	###
2015-May-18 Mon	###	###	###	###			###	###	0.0
2015-May-15 Fri	###	89.72	88.52	###			###	###	0.0
2015-May-14 Thu	###	###	87.59	88	1,279,745	###	27.3	27.3	6.3
2015-May-13 Wed	###	89	###	88.45	1,270,358	###	23.8	23.8	6.3
2015-May-12 Tue	88.85	89.47	###	###	1,431,043	###	24.3	24.3	0.0
2015-May-11 Mon	90.49	###	88.83	###	705,156	###	22.4	22.4	0.0
2015-May-08 Fri	89.87	90.58	88.83	###	1,113,650	99,899,973	###	###	0.0
2015-May-07 Thu	###	90.56	###	###			###	###	0.0
2015-May-06 Wed	###	91.73	89.88	###			###	###	0.0
2015-May-05 Tue	###	###	90.86	91.53			31.0	31.0	6.5
2015-May-04 Mon	90.88	###	90.53	91.25	894,141	###	71.5	71.5	6.5
2015-May-01 Fri	90.52	###	89.55	###	1,345,449	60,242,478	21.6	21.6	0.0
2015-Apr-30 Thu	91.2	91.5	89.89	###	1,442,479	###	###	###	0.0
2015-Apr-29 Wed	###	93.29	###	###			17.9	17.9	0.0
2015-Apr-28 Tue	95.54	95.79	###	93.73			17.6	17.6	###
2015-Apr-27 Mon	###	###	###	95.28			20.6	20.6	6.8
2015-Apr-24 Fri	94.29	###	###	95.21	2,073,187	0	74.7	74.7	###
2015-Apr-23 Thu	92.55	93.84	92.23	93.82			###	###	###
2015-Apr-22 Wed	###	###	###	###			29.4	29.4	0.0
2015-Apr-21 Tue	92.5	93.23	###	92.81			75.4	75.4	###
2015-Apr-20 Mon	93.78	###	92.5	###	726,445	33,598,081	###	###	0.0
2015-Apr-17 Fri	94.84	95.22	###	###	832,389	39,630,040	###	###	0.0
2015-Apr-16 Thu	###	###	###	94.83			###	###	###
2015-Apr-15 Wed	95.82	95.82	###	95.4			32.7	32.7	6.8
2015-Apr-14 Tue	###	###	95.22	###	744,252	###	###	###	0.0
2015-Apr-13 Mon	95.49	###	95.26	95.7			###	###	6.8
2015-Apr-10 Fri	###	###	94.41	###			28.1	28.1	0.0
2015-Apr-09 Thu	###	###	###	94.26			###	###	6.7
2015-Apr-08 Wed	###	###	93.8	###	1,023,388	###	75.6	75.6	0.0
2015-Apr-07 Tue	94.88	###	93.25	###	1,175,587	54,811,743	###	###	0.0
2015-Apr-02 Thu	93.85	93.85	###	###	721,347	###	###	###	0.0
2015-Apr-01 Wed	92.55	93.5	92.49	###	768,625	71,478,281	###	###	0.0
2015-Mar-31 Tue	93.4	###	###	###			18.1	18.1	0.0
2015-Mar-30 Mon	###	92.23	90.81	###	1,069,571	###	79.0	79.0	0.0
2015-Mar-27 Fri	91.74	92.72	91.48	91.85			63.9	63.9	###
2015-Mar-26 Thu	###	###	91.7	91.7	1,386,540	63,572,859	19.2	19.2	6.6
2015-Mar-25 Wed	94.53	###	93.25	93.55	1,345,340	62,726,477	23.1	23.1	6.7
2015-Mar-24 Tue	###	###	94.57	94.84			###	###	6.8
2015-Mar-23 Mon	###	###	###	###	845,924	0	21.8	21.8	0.0
2015-Mar-20 Fri	###	###	###	95.43			70.4	70.4	###
2015-Mar-19 Thu	###	95.75	###	95.22	1,517,874	###	69.9	69.9	###
2015-Mar-18 Wed	92.81	93.7	###	###	1,029,685	48,240,742	79.4	79.4	0.0
2015-Mar-17 Tue	92.57	###	###	92.81	937,559	0	74.4	74.4	###
2015-Mar-16 Mon	91.8	92.46	91.42	91.81			###	###	6.6
2015-Mar-13 Fri	###	93.49	###	###	691,873	###	###	###	0.0
2015-Mar-12 Thu	92.7	93.4	92.46	92.8	799,740	###	###	###	6.6
2015-Mar-11 Wed	93.25	93.59	91.7	92.49	1,323,824	122,645,674	###	###	###
2015-Mar-10 Tue	93.22	###	###	93.52	886,029	0	###	###	###
2015-Mar-09 Mon	92.89	93.28	###	###			###	###	0.0
2015-Mar-06 Fri	92.42	###	92.2	93.55			###	###	6.7
2015-Mar-05 Thu	91.5	92.45	###	###			74.9	74.9	0.0
2015-Mar-04 Wed	###	92.8	###	###			76.8	76.8	0.0
2015-Mar-03 Tue	###	###	91.4	91.8			33.2	33.2	6.6
2015-Mar-02 Mon	92.42	###	91.72	91.86			###	###	###
2015-Feb-27 Fri	91.25	###	###	92.24	2,604,987	0	###	###	6.6
2015-Feb-26 Thu	###	90.82	89	90.46			73.4	73.4	###
2015-Feb-25 Wed	91.51	91.59	90.21	90.81	827,746	###	###	###	###
2015-Feb-24 Tue	90.23	###	###	91.23	1,644,172	0	###	###	###
2015-Feb-23 Mon	###	91.23	89.73	90.26	870,427	###	###	###	6.4
2015-Feb-20 Fri	89.88	###	###	89.7	997,720	0	35.8	35.8	6.4
2015-Feb-19 Thu	###	###	88.5	###			19.9	19.9	0.0
2015-Feb-18 Wed	86.77	###	86.59	88.5			83.1	83.1	###
2015-Feb-17 Tue	87	###	###	86.59			###	###	6.2
2015-Feb-16 Mon	87.48	###	###	###			30.9	30.9	0.0
2015-Feb-13 Fri	###	86.85	85.21	86.54			###	###	###
2015-Feb-12 Thu	84	###	###	85.54			###	###	###
2015-Feb-11 Wed	84	84.8	81.48	###	4,906,559	###	23.7	23.7	0.0
2015-Feb-10 Tue	90.55	90.84	###	###			###	###	0.0
2015-Feb-09 Mon	88.5	###	88.5	###			###	###	0.0
2015-Feb-06 Fri	###	###	88.145	88.45	1,274,255	###	###	###	6.3
2015-Feb-05 Thu	87.55	88.75	###	###			74.8	74.8	0.0
2015-Feb-04 Wed	###	###	87.4	###			27.8	27.8	0.0
2015-Feb-03 Tue	88.79	88.79	86.52	###	1,475,957	###	###	###	0.0
2015-Feb-02 Mon	###	88.81	87.48	###			70.7	70.7	0.0
2015-Jan-30 Fri	88.58	89	###	###			26.2	26.2	0.0
2015-Jan-29 Thu	86.81	###	86.75	87.57	992,589	43,053,547	74.1	74.1	6.3
2015-Jan-28 Wed	85.45	###	85.4	###			84.8	84.8	0.0
2015-Jan-27 Tue	86	86.59	###	86.42	929,946	###	###	###	6.2
2015-Jan-23 Fri	85.5	85.5	###	###			###	###	0.0
2015-Jan-22 Thu	###	###	###	84.44	826,484	0	###	###	###
2015-Jan-21 Wed	84	84.83	84	84.83			75.7	75.7	###
2015-Jan-20 Tue	83.76	84.42	83.54	83.76	848,350	###	###	###	6.0
2015-Jan-19 Mon	83.51	###	82.72	83.47			35.8	35.8	6.0
2015-Jan-16 Fri	84	###	82.22	83	2,504,352	###	21.1	21.1	5.9
2015-Jan-15 Thu	85.51	87	85.51	###	1,173,926	101,256,987	###	###	0.0
2015-Jan-14 Wed	86.5	86.57	###	85.82			29.0	29.0	###
2015-Jan-13 Tue	###	86.78	85.59	86.49			77.0	77.0	6.2
2015-Jan-12 Mon	###	###	86.21	###			78.0	78.0	0.0
2015-Jan-09 Fri	86.8	###	86.25	###			68.3	68.3	0.0
2015-Jan-08 Thu	85.47	###	###	85.86			###	###	6.1
2015-Jan-07 Wed	###	###	85.53	86.25	764,229	32,682,253	###	###	###
2015-Jan-06 Tue	###	87.24	85.82	###	1,112,120	96,231,743	###	###	0.0
2015-Jan-05 Mon	###	88.5	87.28	87.75			24.6	24.6	6.3
2015-Jan-02 Fri	###	###	###	###			66.2	66.2	0.0
2014-Dec-31 Wed	87.5	###	86.55	###	313,887	13,583,459	15.9	15.9	0.0
2014-Dec-30 Tue	###	###	###	###			###	###	0.0
2014-Dec-29 Mon	###	88.87	87.55	88.87			71.0	71.0	6.3
2014-Dec-24 Wed	###	###	###	87.47			###	###	6.2
2014-Dec-23 Tue	###	###	###	###			###	###	0.0
2014-Dec-22 Mon	###	88.48	86.57	###	915,549	80,133,426	###	###	0.0
2014-Dec-19 Fri	###	86.55	###	###	4,200,746	181,787,283	###	###	0.0
2014-Dec-18 Thu	###	###	85.27	85.28	1,923,974	###	###	###	###
2014-Dec-17 Wed	85	###	###	85.8			###	###	6.1
2014-Dec-16 Tue	###	###	84.75	###			###	###	0.0
2014-Dec-15 Mon	84.85	86.46	84.55	###			###	###	0.0
2014-Dec-12 Fri	84.78	86.5	###	###	847,251	###	75.8	75.8	0.0
2014-Dec-11 Thu	82.75	###	82.75	85.76	1,521,326	###	###	###	6.1
2014-Dec-10 Wed	87	###	84.5	84.7			###	###	###
2014-Dec-09 Tue	87.5	88.22	###	87.21			43.9	43.9	###
2014-Dec-08 Mon	86.46	###	###	88.43	1,000,245	0	86.9	86.9	###
2014-Dec-05 Fri	86.7	88.4	85.46	###	1,178,922	102,483,689	25.8	25.8	0.0
2014-Dec-04 Thu	###	87.46	85.23	87.46	1,587,378	137,062,153	###	###	6.2
2014-Dec-03 Wed	84	###	83.87	###	1,739,781	###	###	###	0.0
2014-Dec-02 Tue	###	###	82.8	###	1,321,342	54,703,558	82.6	82.6	0.0
2014-Dec-01 Mon	###	###	82.46	###	1,111,278	###	88.5	88.5	0.0
2014-Nov-28 Fri	83	83.21	82.42	82.57	3,014,071	249,610,289	###	###	5.9
2014-Nov-27 Thu	81	###	80.89	###	1,480,726	###	###	###	0.0
2014-Nov-26 Wed	79.72	80.86	79.72	80.86	1,011,479	81,211,648	80.7	80.7	5.8
2014-Nov-25 Tue	###	###	###	79.5	1,555,529	0	86.1	86.1	5.7
2014-Nov-24 Mon	79	79.81	###	###	1,259,381	###	79.5	79.5	0.0
2014-Nov-21 Fri	###	###	###	###	756,927	0	77.3	77.3	0.0
2014-Nov-20 Thu	###	###	###	###			###	###	0.0
2014-Nov-19 Wed	79.2	###	78.28	###			###	###	0.0
2014-Nov-18 Tue	78.85	###	78.29	78.47	858,443	33,603,751	30.7	30.7	###
2014-Nov-17 Mon	80	###	78.55	78.72	927,273	36,418,647	###	###	5.6
2014-Nov-14 Fri	###	###	###	###	639,588	0	###	###	0.0
2014-Nov-13 Thu	###	###	###	###	984,181	0	31.3	31.3	0.0
2014-Nov-12 Wed	###	80.24	79.26	79.45			###	###	5.7
2014-Nov-11 Tue	79.25	80.22	###	80	965,651	###	###	###	5.7
2014-Nov-10 Mon	79.85	79.85	78.55	79.47	852,052	###	###	###	###
2014-Nov-07 Fri	###	80.2	79.71	###	1,105,855	###	69.8	69.8	0.0
2014-Nov-06 Thu	79.77	80	###	79.44	743,855	###	###	###	5.7
2014-Nov-05 Wed	79.58	###	78.89	79.23			31.8	31.8	###
2014-Nov-04 Tue	79	79.59	78.44	79.44			78.2	78.2	5.7
2014-Nov-03 Mon	79.7	80.44	78.48	78.8	1,182,254	###	28.8	28.8	5.6
2014-Oct-31 Fri	###	80.27	###	###			###	###	0.0
2014-Oct-30 Thu	###	###	78.27	###	1,607,946	###	84.9	84.9	0.0
2014-Oct-29 Wed	78.5	78.5	77.86	###			26.1	26.1	0.0
2014-Oct-28 Tue	###	###	76.76	###	1,283,220	49,249,983	###	###	0.0
2014-Oct-27 Mon	76.55	77	###	76.28	1,202,054	46,279,079	###	###	5.4
2014-Oct-24 Fri	75.25	75.82	###	###			###	###	0.0
2014-Oct-23 Thu	###	###	74.2	###			80.3	80.3	0.0
2014-Oct-22 Wed	74.87	74.87	###	###			25.7	25.7	0.0
2014-Oct-21 Tue	###	###	###	###			28.3	28.3	0.0
2014-Oct-20 Mon	75	75.4	###	74.48			26.1	26.1	###
2014-Oct-17 Fri	74	74.76	73.945	###			80.5	80.5	0.0
2014-Oct-16 Thu	73.87	###	###	###	2,211,349	0	###	###	0.0
2014-Oct-15 Wed	###	###	###	73.5	1,197,757	0	87.2	87.2	5.3
2014-Oct-14 Tue	72	###	71.51	72.5			65.9	65.9	5.2
2014-Oct-13 Mon	71.2	###	###	###			###	###	0.0
2014-Oct-10 Fri	72	###	71.87	###	1,162,044	41,758,051	###	###	0.0
2014-Oct-09 Thu	73.89	73.89	72.73	###			16.6	16.6	0.0
2014-Oct-08 Wed	72.58	###	72.49	###	825,853	29,933,041	76.8	76.8	0.0
2014-Oct-07 Tue	74.54	###	72.57	73.28			###	###	5.2
2014-Oct-06 Mon	###	74.26	###	###	414,576	###	###	###	0.0
2014-Oct-03 Fri	73.86	73.86	###	73.72	882,485	32,590,171	###	###	5.3
2014-Oct-02 Thu	73.53	###	73.43	###			79.7	79.7	0.0
2014-Oct-01 Wed	###	74.44	72.84	74.22	1,267,320	93,325,444	###	###	###
2014-Sep-30 Tue	74.25	###	###	###			###	###	0.0
2014-Sep-29 Mon	73.4	73.76	73.27	73.44	791,479	58,185,578	73.1	73.1	5.2
2014-Sep-26 Fri	###	###	73.44	73.5	1,998,182	73,373,243	25.7	25.7	5.3
2014-Sep-25 Thu	74.47	74.8	73.85	###	950,546	###	###	###	0.0
2014-Sep-24 Wed	73.85	###	73.57	74.25	927,246	34,108,744	80.2	80.2	###
2014-Sep-23 Tue	73	###	73	73.88	1,009,182	36,835,143	###	###	5.3
2014-Sep-22 Mon	72.73	###	72.72	72.85			###	###	###
2014-Sep-19 Fri	###	73.26	###	###	1,202,243	###	###	###	0.0
2014-Sep-18 Thu	###	###	###	###	855,441	0	###	###	0.0
2014-Sep-17 Wed	###	72.77	###	###			###	###	0.0
2014-Sep-16 Tue	###	###	###	###			###	###	0.0
2014-Sep-15 Mon	###	###	72.81	73.22	697,847	25,405,120	77.3	77.3	5.2
2014-Sep-12 Fri	73.5	73.75	###	###	727,141	26,813,324	###	###	0.0
2014-Sep-11 Thu	74.26	74.42	73.54	73.8			###	###	###
2014-Sep-10 Wed	73.2	73.85	72.7	73.2			75.0	75.0	5.2
2014-Sep-09 Tue	72.2	73.27	###	73.2	811,384	29,725,052	###	###	5.2
2014-Sep-08 Mon	72.52	###	###	###	2,059,359	0	31.5	31.5	0.0
2014-Sep-05 Fri	74.41	74.45	###	73.41	941,340	35,041,381	###	###	###
2014-Sep-04 Thu	###	###	###	74.41	936,379	0	###	###	###
2014-Sep-03 Wed	###	###	74.53	###	670,958	25,003,249	###	###	0.0
2014-Sep-02 Tue	###	75	###	75	700,644	26,274,150	80.6	80.6	5.4
2014-Sep-01 Mon	73.54	74.58	73.54	###			81.6	81.6	0.0
2014-Aug-29 Fri	###	###	73.76	73.87	3,470,640	###	21.0	21.0	###
2014-Aug-28 Thu	74.5	74.75	###	###			###	###	0.0
2014-Aug-27 Wed	###	74.85	74	74.85	776,927	###	77.9	77.9	###
2014-Aug-26 Tue	73.5	###	73.22	###			###	###	0.0
2014-Aug-25 Mon	72.87	###	72.54	###	759,787	27,557,474	###	###	0.0
2014-Aug-22 Fri	###	73.4	72.79	###	1,159,024	84,718,859	31.1	31.1	0.0
2014-Aug-21 Thu	73.25	###	73	73.4			74.4	74.4	5.2
2014-Aug-20 Wed	72.2	72.85	###	72.73			###	###	###
2014-Aug-19 Tue	###	###	71.56	###	1,520,472	54,402,488	###	###	0.0
2014-Aug-18 Mon	70.4	###	69.8	###			79.1	79.1	0.0
2014-Aug-15 Fri	###	71.41	###	70.46			###	###	5.0
2014-Aug-14 Thu	68.52	70.81	68.52	70.42	4,560,849	317,731,545	###	###	###
2014-Aug-13 Wed	###	###	###	67.24			###	###	4.8
2014-Aug-12 Tue	64.73	###	64.5	65.55			###	###	4.7
2014-Aug-11 Mon	64.44	64.73	###	64.25			33.7	33.7	###
2014-Aug-08 Fri	###	64.28	63.77	###	1,213,527	###	###	###	0.0
2014-Aug-07 Thu	###	64.72	###	###	1,317,441	###	74.0	74.0	0.0
2014-Aug-06 Wed	###	65.47	64.24	64.41			19.4	19.4	###
2014-Aug-05 Tue	65.25	###	###	###	1,495,942	0	79.7	79.7	0.0
2014-Aug-04 Mon	65.5	65.59	###	###			22.8	22.8	0.0
2014-Aug-01 Fri	66.25	66.76	###	###	2,816,271	94,007,125	###	###	0.0
2014-Jul-31 Thu	###	###	###	67.8			30.2	30.2	4.8
2014-Jul-30 Wed	66.55	67.74	66.55	67.4			79.8	79.8	4.8
2014-Jul-29 Tue	###	###	###	66.86	617,344	0	###	###	4.8
2014-Jul-28 Mon	66.77	###	66.5	66.76	686,121	22,813,523	32.3	32.3	4.8
2014-Jul-25 Fri	67.25	67.25	66.8	66.8			###	###	###
2014-Jul-24 Thu	###	67.49	###	###	993,883	33,538,581	###	###	0.0
2014-Jul-23 Wed	67.28	###	###	###			25.5	25.5	0.0
2014-Jul-22 Tue	67.27	67.73	67.27	67.28	858,226	57,930,255	70.1	70.1	4.8
2014-Jul-21 Mon	###	###	###	67.59	540,250	0	###	###	4.8
2014-Jul-18 Fri	###	67.75	###	67.58	659,089	###	###	###	4.8
2014-Jul-17 Thu	68.46	###	###	67.7			###	###	4.8
2014-Jul-16 Wed	68.5	68.77	68.25	68.54			###	###	4.9
2014-Jul-15 Tue	68.8	###	###	68.43	761,579	0	33.2	33.2	4.9
2014-Jul-14 Mon	67.89	68.58	67.755	###	748,640	###	80.8	80.8	0.0
2014-Jul-11 Fri	###	67.7	###	67.49			72.8	72.8	###
2014-Jul-10 Thu	67.8	67.8	###	67.46	688,452	23,338,522	24.4	24.4	4.8
2014-Jul-09 Wed	###	###	67.47	###	755,373	###	###	###	0.0
2014-Jul-08 Tue	68.27	###	67.75	###	541,725	###	73.0	73.0	0.0
2014-Jul-07 Mon	###	68.45	###	###	434,749	14,879,284	31.4	31.4	0.0
2014-Jul-04 Fri	###	###	68.2	68.5	760,780	###	28.9	28.9	4.9
2014-Jul-03 Thu	###	68.2	###	###			62.0	62.0	0.0
2014-Jul-02 Wed	###	###	67.56	###	803,852	27,154,120	27.2	27.2	0.0
2014-Jul-01 Tue	###	67.54	###	###			###	###	0.0
2014-Jun-30 Mon	###	###	66.52	66.55			###	###	###
2014-Jun-27 Fri	###	67.54	66.87	###			74.6	74.6	0.0
2014-Jun-26 Thu	66.56	###	66.56	###			###	###	0.0
2014-Jun-25 Wed	66.8	###	###	66.56			###	###	4.8
2014-Jun-24 Tue	###	###	###	###	1,510,523	0	###	###	0.0
2014-Jun-23 Mon	67.89	###	67.51	###	1,384,972	46,749,729	30.3	30.3	0.0
2014-Jun-20 Fri	###	###	###	67.45	1,413,842	0	###	###	4.8
2014-Jun-19 Thu	68.59	68.7	67.84	68.22			23.7	23.7	4.9
2014-Jun-18 Wed	###	###	###	67.86			###	###	4.8
2014-Jun-17 Tue	###	###	67.27	67.52	1,281,145	###	24.0	24.0	4.8
2014-Jun-16 Mon	###	###	67.525	67.7	1,027,352	34,685,971	###	###	4.8
2014-Jun-13 Fri	###	###	###	###			72.5	72.5	0.0
2014-Jun-12 Thu	###	69.2	68.53	68.7			###	###	4.9
2014-Jun-11 Wed	69.25	69.45	69.075	###			###	###	0.0
2014-Jun-10 Tue	###	###	###	69.25			24.4	24.4	###
2014-Jun-06 Fri	###	70.57	###	70.49	536,681	18,936,789	74.0	74.0	###
2014-Jun-05 Thu	###	70.46	###	###	713,756	25,145,623	77.0	77.0	0.0
2014-Jun-04 Wed	###	70.75	###	70.24			39.0	39.0	5.0
2014-Jun-03 Tue	71.2	71.4	70.42	70.58			###	###	###
2014-Jun-02 Mon	70.5	71.24	70.42	###	733,848	51,978,453	79.1	79.1	0.0
2014-May-30 Fri	71	71	70.59	70.59			###	###	5.0
2014-May-29 Thu	70.76	70.79	70.56	70.76	757,387	53,528,326	###	###	5.1
2014-May-28 Wed	###	###	70.56	###	537,176	###	23.8	23.8	0.0
2014-May-27 Tue	70.46	###	70.41	###			77.2	77.2	0.0
2014-May-26 Mon	70.5	70.78	70.425	###	415,880	###	72.6	72.6	0.0
2014-May-23 Fri	###	70.47	69.77	70.22	874,275	###	75.2	75.2	5.0
2014-May-22 Thu	69.29	###	###	69.77			74.7	74.7	###
2014-May-21 Wed	68.25	###	###	68.86	906,080	0	###	###	4.9
2014-May-20 Tue	###	###	###	68.79	771,224	0	###	###	###
2014-May-19 Mon	###	###	###	69.25	782,942	0	32.1	32.1	###
2014-May-16 Fri	###	###	69.73	###			30.7	30.7	0.0
2014-May-15 Thu	###	###	69.7	###			73.9	73.9	0.0
2014-May-14 Wed	###	###	###	###	939,883	0	###	###	0.0
2014-May-13 Tue	###	70	69.52	70			72.2	72.2	5.0
2014-May-12 Mon	###	69.58	###	69.25	609,649	21,209,688	###	###	###
2014-May-09 Fri	###	69.46	68.88	###	872,720	60,366,042	###	###	0.0
2014-May-08 Thu	###	69.75	###	###			23.5	23.5	0.0
2014-May-07 Wed	###	###	68.82	###			###	###	0.0
2014-May-06 Tue	###	###	###	###			###	###	0.0
2014-May-05 Mon	69.25	69.28	68.72	68.85	976,854	67,402,926	28.3	28.3	4.9
2014-May-02 Fri	68.85	###	68.56	68.84	1,140,882	###	31.8	31.8	4.9
2014-May-01 Thu	68.85	68.89	###	###			###	###	0.0
2014-Apr-30 Wed	###	68.7	67.78	68.43			73.6	73.6	4.9
2014-Apr-29 Tue	68.47	###	67.75	###	1,336,471	45,272,955	###	###	0.0
2014-Apr-28 Mon	###	###	67.74	###			###	###	0.0
2014-Apr-24 Thu	68.2	68.23	###	###			###	###	0.0
2014-Apr-23 Wed	###	68.23	67.75	###	1,518,027	103,210,655	###	###	0.0
2014-Apr-22 Tue	###	68.23	67.7	###	948,344	###	###	###	0.0
2014-Apr-17 Thu	###	###	67.46	###			24.4	24.4	0.0
2014-Apr-16 Wed	67.29	###	67.28	67.53			###	###	###
2014-Apr-15 Tue	67.29	67.49	###	###	1,514,055	51,091,785	###	###	0.0
2014-Apr-14 Mon	###	###	67.28	67.28			23.6	23.6	4.8
2014-Apr-11 Fri	68.4	68.82	68.21	68.57			###	###	4.9
2014-Apr-10 Thu	70.25	###	69.56	###	1,164,650	40,506,527	23.0	23.0	0.0
2014-Apr-09 Wed	69.71	###	69.51	###	945,329	###	###	###	0.0
2014-Apr-08 Tue	69.85	###	69.45	69.7	1,042,487	###	###	###	5.0
2014-Apr-07 Mon	###	70.52	###	###	656,883	###	75.1	75.1	0.0
2014-Apr-04 Fri	70.5	###	###	###	884,250	0	71.5	71.5	0.0
2014-Apr-03 Thu	###	70.47	70	70.47	766,046	53,803,240	###	###	###
2014-Apr-02 Wed	69.75	69.82	69.22	69.72			33.2	33.2	###
2014-Apr-01 Tue	###	69.85	###	69.47			37.1	37.1	5.0
2014-Mar-31 Mon	69.85	###	69.56	69.56			###	###	5.0
2014-Mar-28 Fri	70.2	###	69.85	69.85	2,067,843	###	###	###	###
2014-Mar-27 Thu	70.44	###	###	70.56			###	###	###
2014-Mar-26 Wed	71	71.78	71	###	1,527,920	###	###	###	0.0
2014-Mar-25 Tue	###	71.75	###	71.24	1,325,823	###	###	###	5.1
2014-Mar-24 Mon	71.23	###	###	71.85			###	###	5.1
2014-Mar-21 Fri	70.7	###	70.5	###			72.3	72.3	0.0
2014-Mar-20 Thu	71.2	###	70.53	70.76			35.7	35.7	5.1
2014-Mar-19 Wed	###	###	70.87	71.2			###	###	5.1
2014-Mar-18 Tue	###	###	71.2	71.5			###	###	5.1
2014-Mar-17 Mon	70.86	71.58	70.85	###			79.1	79.1	0.0
2014-Mar-14 Fri	72	###	71.49	71.7	864,623	30,905,949	36.6	36.6	###
2014-Mar-13 Thu	###	###	###	72.4	728,079	0	###	###	###
2014-Mar-12 Wed	###	###	###	72.5			76.2	76.2	5.2
2014-Mar-11 Tue	72.5	72.82	72.25	###	1,014,079	73,556,220	34.0	34.0	0.0
2014-Mar-10 Mon	71.74	72.49	71.72	72.48			###	###	5.2
2014-Mar-07 Fri	###	###	###	###	761,058	0	###	###	0.0
2014-Mar-06 Thu	71.75	71.88	###	71.24			###	###	5.1
2014-Mar-05 Wed	71.88	72.24	###	###	1,593,755	###	###	###	0.0
2014-Mar-04 Tue	71.7	###	###	###			70.5	70.5	0.0
2014-Mar-03 Mon	###	72.2	71.28	###			27.9	27.9	0.0
2014-Feb-28 Fri	72.48	72.56	###	72.2			32.8	32.8	5.2
2014-Feb-27 Thu	71.51	###	71.41	###			78.9	78.9	0.0
2014-Feb-26 Wed	71.54	###	71.2	###	1,376,827	49,015,041	###	###	0.0
2014-Feb-25 Tue	71.4	71.51	###	###			###	###	0.0
2014-Feb-24 Mon	70.42	70.8	###	70.8			75.3	75.3	5.1
2014-Feb-21 Fri	70.28	70.75	###	70.4	663,986	###	71.4	71.4	5.0
2014-Feb-20 Thu	70.2	###	70	###	1,117,841	###	71.6	71.6	0.0
2014-Feb-19 Wed	###	###	###	###			73.5	73.5	0.0
2014-Feb-18 Tue	69.55	###	69.51	69.71			###	###	###
2014-Feb-17 Mon	###	69.27	68.7	69.2	1,730,189	119,357,088	###	###	4.9
2014-Feb-14 Fri	67.49	###	66.75	###			70.2	70.2	0.0
2014-Feb-13 Thu	###	68.27	###	66.5			###	###	4.8
2014-Feb-12 Wed	###	###	66.75	67.75			25.6	25.6	###
2014-Feb-11 Tue	69.8	###	###	69.86	624,285	0	68.0	68.0	###
2014-Feb-10 Mon	68.7	###	68.7	###	1,263,986	###	###	###	0.0
2014-Feb-07 Fri	68.7	68.81	###	###			22.4	22.4	0.0
2014-Feb-06 Thu	68.2	68.89	###	68.74			73.8	73.8	###
2014-Feb-05 Wed	68.7	68.73	67.82	###	1,338,552	###	###	###	0.0
2014-Feb-04 Tue	68.5	###	68.5	###			79.3	79.3	0.0
2014-Feb-03 Mon	70.26	70.58	###	70	625,788	22,084,058	29.9	29.9	5.0
2014-Jan-31 Fri	###	70.8	###	70.26			23.9	23.9	5.0
2014-Jan-30 Thu	69.82	70.84	69.81	70.78	1,083,857	76,222,243	###	###	5.1
2014-Jan-29 Wed	###	###	70.88	###			###	###	0.0
2014-Jan-28 Tue	70	###	69.85	###			###	###	0.0
2014-Jan-24 Fri	70.72	71.2	###	70.87			###	###	5.1
2014-Jan-23 Thu	###	###	69.85	###	1,082,589	37,809,420	###	###	0.0
2014-Jan-22 Wed	###	###	###	###	973,377	0	###	###	0.0
2014-Jan-21 Tue	###	70.77	###	###			71.2	71.2	0.0
2014-Jan-20 Mon	###	###	###	###			###	###	0.0
2014-Jan-17 Fri	69.4	###	###	###	1,551,953	0	###	###	0.0
2014-Jan-16 Thu	68.28	69.4	###	69.4			###	###	5.0
2014-Jan-15 Wed	###	###	###	###	788,574	0	###	###	0.0
2014-Jan-14 Tue	67.48	67.82	###	###	987,024	33,469,983	33.6	33.6	0.0
2014-Jan-13 Mon	###	###	###	67.8			31.1	31.1	4.8
2014-Jan-10 Fri	68.4	68.55	67.83	67.88			###	###	4.8
2014-Jan-09 Thu	###	68.5	67.73	68.22	444,725	30,292,443	27.3	27.3	4.9
2014-Jan-08 Wed	68.23	68.43	67.53	###	850,473	57,815,154	###	###	0.0
2014-Jan-07 Tue	###	###	68.2	68.43			###	###	4.9
2014-Jan-06 Mon	###	69.27	###	###			31.4	31.4	0.0
2014-Jan-03 Fri	###	###	68.49	68.83	460,443	15,767,870	###	###	###
2014-Jan-02 Thu	###	###	68.82	68.82	360,550	12,406,525	###	###	4.9
2013-Dec-31 Tue	###	69.25	68.55	###			###	###	0.0
2013-Dec-30 Mon	68.88	###	68.59	###			###	###	0.0
2013-Dec-27 Fri	69.46	69.54	68.29	68.4	366,142	25,232,675	###	###	4.9
2013-Dec-24 Tue	68.85	69.2	68.5	68.83	352,479	24,268,179	###	###	###
2013-Dec-23 Mon	67.5	###	67.4	###	560,021	###	77.7	77.7	0.0
2013-Dec-20 Fri	67.29	67.55	66.71	67.44	2,600,358	###	64.9	64.9	4.8
2013-Dec-19 Thu	###	66.7	###	###			###	###	0.0
2013-Dec-18 Wed	###	66.89	###	66.21	1,816,477	60,752,073	27.6	27.6	###
2013-Dec-17 Tue	###	###	###	66.4	982,548	0	###	###	4.7
2013-Dec-16 Mon	###	###	65.7	###			30.1	30.1	0.0
2013-Dec-13 Fri	###	###	###	###	1,269,940	0	###	###	0.0
2013-Dec-12 Thu	###	###	65.5	###			35.7	35.7	0.0
2013-Dec-11 Wed	###	67.275	66.21	###			23.8	23.8	0.0
2013-Dec-10 Tue	###	###	###	###	1,075,920	0	30.3	30.3	0.0
2013-Dec-09 Mon	###	67.78	66.54	66.82			33.8	33.8	4.8
2013-Dec-06 Fri	###	###	###	###	731,355	0	###	###	0.0
2013-Dec-05 Thu	68.55	###	67.43	67.79			31.4	31.4	4.8
2013-Dec-04 Wed	68.2	68.46	67.81	###	787,477	53,654,745	68.3	68.3	0.0
2013-Dec-03 Tue	###	68.56	###	68.4	910,474	31,211,048	86.6	86.6	4.9
2013-Dec-02 Mon	###	###	67.51	###	1,116,845	###	###	###	0.0
2013-Nov-29 Fri	###	###	###	68.73	1,357,187	0	26.8	26.8	###
2013-Nov-28 Thu	68.88	69.26	###	###			###	###	0.0
2013-Nov-27 Wed	68.21	68.78	68.2	68.56			82.1	82.1	4.9
2013-Nov-26 Tue	68.84	69.4	###	###			###	###	0.0
2013-Nov-25 Mon	###	68.7	###	68.43			###	###	4.9
2013-Nov-22 Fri	###	68.47	67.84	67.86	748,186	###	###	###	4.8
2013-Nov-21 Thu	###	###	67.475	###			###	###	0.0
2013-Nov-20 Wed	###	68.5	###	67.55			###	###	4.8
2013-Nov-19 Tue	###	68.5	###	###	1,025,848	###	84.3	84.3	0.0
2013-Nov-18 Mon	###	###	67.22	###			###	###	0.0
2013-Nov-15 Fri	67.42	###	66.85	67.86			###	###	4.8
2013-Nov-14 Thu	###	67.71	66.8	###			74.9	74.9	0.0
2013-Nov-13 Wed	67.78	68.24	66.8	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	###	929,383	0	29.1	29.1	0.0
2013-Nov-11 Mon	68.45	68.5	67.55	67.72	634,983	###	###	###	4.8
2013-Nov-08 Fri	###	68.42	###	67.75			25.3	25.3	###
2013-Nov-07 Thu	67.5	###	###	67.84	1,140,276	0	78.6	78.6	4.8
2013-Nov-06 Wed	###	68.25	67.27	67.41	1,332,253	###	24.0	24.0	###
2013-Nov-05 Tue	68.56	68.78	###	###	524,085	18,023,283	###	###	0.0
2013-Nov-04 Mon	68.78	###	###	###			###	###	0.0
2013-Nov-01 Fri	69.74	69.74	###	68.74	827,224	###	24.2	24.2	###
2013-Oct-31 Thu	68.89	69.755	68.73	69.5	1,150,057	79,632,821	77.8	77.8	5.0
2013-Oct-30 Wed	###	69.27	###	###	973,141	###	74.8	74.8	0.0
2013-Oct-29 Tue	###	68.5	67.55	68.5			80.1	80.1	4.9
2013-Oct-28 Mon	67.49	68.55	66.86	68.49	2,035,179	###	###	###	4.9
2013-Oct-25 Fri	66.83	###	###	66.47			27.9	27.9	4.7
2013-Oct-24 Thu	66.5	###	###	66.8			###	###	###
2013-Oct-23 Wed	67.48	###	###	###			###	###	0.0
2013-Oct-22 Tue	67.59	67.82	###	###	631,481	21,413,520	69.4	69.4	0.0
2013-Oct-21 Mon	68.5	68.51	67.43	67.84	693,549	47,140,525	21.5	21.5	4.8
2013-Oct-18 Fri	###	68.7	67.82	68.42			70.9	70.9	4.9
2013-Oct-17 Thu	67.45	67.74	###	###			###	###	0.0
2013-Oct-16 Wed	###	66.43	###	66.26	1,367,159	45,410,186	80.6	80.6	4.7
2013-Oct-15 Tue	###	###	65.21	###			###	###	0.0
2013-Oct-14 Mon	65.51	###	64.8	###	512,922	16,618,672	35.5	35.5	0.0
2013-Oct-11 Fri	65.88	66.2	65.74	###			###	###	0.0
2013-Oct-10 Thu	###	65.22	64.81	###	1,052,676	###	###	###	0.0
2013-Oct-09 Wed	###	65.51	64.7	65.2			###	###	4.7
2013-Oct-08 Tue	64.8	65.73	64.4	65.58			###	###	4.7
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	64.85	###	64.51	###	1,417,251	###	74.8	74.8	0.0
2013-Oct-03 Thu	64.41	###	64.22	64.73	926,841	###	###	###	###
2013-Oct-02 Wed	###	65.23	64.5	###			###	###	0.0
2013-Oct-01 Tue	###	###	63.84	64.53	1,133,050	36,166,956	###	###	###
2013-Sep-30 Mon	64.7	64.78	###	###	1,037,974	33,619,977	###	###	0.0
2013-Sep-27 Fri	64.83	65.54	64.5	65.54			###	###	###
2013-Sep-26 Thu	###	64.77	###	64.51			66.9	66.9	4.6
2013-Sep-25 Wed	64.87	###	64.84	###	805,479	26,113,629	###	###	0.0
2013-Sep-24 Tue	###	65.26	###	64.84	618,781	20,190,824	###	###	###
2013-Sep-23 Mon	64.29	###	64.2	###	749,451	24,057,377	###	###	0.0
2013-Sep-20 Fri	###	###	###	64.54	1,329,186	0	74.9	74.9	###
2013-Sep-19 Thu	64.43	###	64.285	###			###	###	0.0
2013-Sep-18 Wed	65.5	65.57	64.8	64.82	791,672	###	###	###	###
2013-Sep-17 Tue	65.25	65.7	###	65.45			###	###	4.7
2013-Sep-16 Mon	###	66.54	65.55	65.8			###	###	4.7
2013-Sep-13 Fri	65.56	###	65.45	###			80.2	80.2	0.0
2013-Sep-12 Thu	65.4	###	65.28	65.28	1,115,285	###	31.8	31.8	4.7
2013-Sep-11 Wed	###	66.45	###	65.86	1,071,188	35,590,221	29.8	29.8	4.7
2013-Sep-10 Tue	66.86	###	###	###	830,279	0	###	###	0.0
2013-Sep-09 Mon	66.55	66.79	65.45	66.5	1,485,473	98,219,474	27.8	27.8	4.8
2013-Sep-06 Fri	67.5	###	###	66.8	1,089,284	0	22.2	22.2	###
2013-Sep-05 Thu	###	###	67.29	67.45	1,178,471	39,649,656	###	###	4.8
2013-Sep-04 Wed	67.57	###	###	67.53			33.1	33.1	###
2013-Sep-03 Tue	68.74	68.79	###	68.22	757,280	26,046,645	###	###	4.9
2013-Sep-02 Mon	###	###	###	###	807,148	0	76.9	76.9	0.0
2013-Aug-30 Fri	66.45	###	66.24	###	2,348,980	###	79.8	79.8	0.0
2013-Aug-29 Thu	###	67.5	66.88	###			36.9	36.9	0.0
2013-Aug-28 Wed	###	67.8	###	67.75	1,164,928	39,491,059	###	###	###
2013-Aug-27 Tue	66.73	67.55	66.52	67.55	992,052	###	###	###	4.8
2013-Aug-26 Mon	###	###	66.8	###			###	###	0.0
2013-Aug-23 Fri	###	66.53	###	66.2			65.1	65.1	4.7
2013-Aug-22 Thu	65.26	###	64.73	###	1,478,928	###	###	###	0.0
2013-Aug-21 Wed	###	###	###	65.74			###	###	4.7
2013-Aug-20 Tue	64.45	65.41	64.26	###			84.9	84.9	0.0
2013-Aug-19 Mon	64.2	64.84	63.5	###	945,382	###	###	###	0.0
2013-Aug-16 Fri	###	###	62.83	###			###	###	0.0
2013-Aug-15 Thu	###	64.8	###	63.58	2,514,520	81,470,448	###	###	###
2013-Aug-14 Wed	65.86	###	64.7	65.79			34.7	34.7	###
2013-Aug-13 Tue	65.81	67.8	65.81	67.8	1,421,377	###	###	###	4.8
2013-Aug-12 Mon	65.56	###	64.86	###	1,330,288	###	###	###	0.0
2013-Aug-09 Fri	###	66.49	65.4	###	774,682	###	32.5	32.5	0.0
2013-Aug-08 Thu	###	###	65.88	###	718,783	###	72.2	72.2	0.0
2013-Aug-07 Wed	###	67.48	65.5	65.5			###	###	4.7
2013-Aug-06 Tue	###	###	66.56	66.88	939,478	31,265,827	###	###	4.8
2013-Aug-05 Mon	67.85	67.86	###	###			###	###	0.0
2013-Aug-02 Fri	67.74	67.8	66.84	###			31.0	31.0	0.0
2013-Aug-01 Thu	66.8	###	66.22	66.79			34.8	34.8	###
2013-Jul-31 Wed	66.4	###	###	###	965,788	0	###	###	0.0
2013-Jul-30 Tue	###	###	###	###	755,287	0	###	###	0.0
2013-Jul-29 Mon	65.8	###	65.26	###			###	###	0.0
2013-Jul-26 Fri	###	###	###	65.89	1,514,174	0	78.1	78.1	###
2013-Jul-25 Thu	###	###	###	###	848,252	0	###	###	0.0
2013-Jul-24 Wed	###	###	64.86	###			###	###	0.0
2013-Jul-23 Tue	65.88	###	###	###	828,921	0	72.0	72.0	0.0
2013-Jul-22 Mon	###	###	64.76	65.28	645,741	###	###	###	4.7
2013-Jul-19 Fri	65.28	65.49	64.41	###	702,423	45,622,373	23.4	23.4	0.0
2013-Jul-18 Thu	###	###	63.8	64.46			###	###	4.6
2013-Jul-17 Wed	###	###	64.74	###	862,453	###	15.5	15.5	0.0
2013-Jul-16 Tue	###	###	###	###	934,940	0	###	###	0.0
2013-Jul-15 Mon	65.52	66.25	###	65.56			73.2	73.2	4.7
2013-Jul-12 Fri	64.76	###	###	65.52			###	###	###
2013-Jul-11 Thu	###	###	###	65.54			###	###	###
2013-Jul-10 Wed	64.8	66.45	64.76	###	1,410,542	###	85.2	85.2	0.0
2013-Jul-09 Tue	63.86	64.87	###	###			###	###	0.0
2013-Jul-08 Mon	###	###	62.72	###			###	###	0.0
2013-Jul-05 Fri	###	###	62.83	63.28	989,544	31,086,524	###	###	4.5
2013-Jul-04 Thu	###	63.7	61.83	###			78.3	78.3	0.0
2013-Jul-03 Wed	61.25	###	###	61.25	1,375,724	0	###	###	4.4
2013-Jul-02 Tue	61.47	62.59	60.55	62.59	1,613,547	99,346,088	###	###	###
2013-Jul-01 Mon	###	61.5	###	###			###	###	0.0
2013-Jun-28 Fri	###	###	###	61.58			73.6	73.6	4.4
2013-Jun-27 Thu	###	61.56	60.86	61.55			70.3	70.3	###
2013-Jun-26 Wed	###	###	###	60.51			23.5	23.5	4.3
2013-Jun-25 Tue	59.71	###	59.43	60.51			###	###	4.3
2013-Jun-24 Mon	###	59.73	58.52	59.29			###	###	###
2013-Jun-21 Fri	58	###	57.41	57.89			25.3	25.3	###
2013-Jun-20 Thu	57.2	###	###	57.85			84.3	84.3	4.1
2013-Jun-19 Wed	57.5	57.86	###	###	2,010,121	###	###	###	0.0
2013-Jun-18 Tue	###	###	###	58			###	###	4.1
2013-Jun-17 Mon	###	58.23	###	58.23			###	###	###
2013-Jun-14 Fri	58	###	###	###	1,312,848	0	###	###	0.0
2013-Jun-13 Thu	###	###	###	###	1,828,472	0	25.9	25.9	0.0
2013-Jun-12 Wed	###	59.24	57.73	58.2			###	###	4.2
2013-Jun-11 Tue	###	59.27	###	###			88.4	88.4	0.0
2013-Jun-07 Fri	58.25	###	57.76	57.81	1,184,688	34,213,789	###	###	###
2013-Jun-06 Thu	58.5	58.79	###	###			###	###	0.0
2013-Jun-05 Wed	59.58	59.58	58.57	58.81	2,214,583	###	###	###	###
2013-Jun-04 Tue	59.51	###	58.78	59.26			25.8	25.8	4.2
2013-Jun-03 Mon	###	###	59.29	59.49			28.1	28.1	###
2013-May-31 Fri	###	###	###	###	2,983,178	0	###	###	0.0
2013-May-30 Thu	###	61.42	###	###			27.7	27.7	0.0
2013-May-29 Wed	59.88	60.73	59.76	###			76.3	76.3	0.0
2013-May-28 Tue	59.49	59.5	58.71	###			###	###	0.0
2013-May-27 Mon	###	59.7	###	###	1,403,349	###	31.1	31.1	0.0
2013-May-24 Fri	61.59	###	###	###	1,487,886	0	18.1	18.1	0.0
2013-May-23 Thu	###	61.58	###	60.86	2,494,089	###	45.7	45.7	4.3
2013-May-22 Wed	###	###	60.53	###			34.1	34.1	0.0
2013-May-21 Tue	###	61.28	60.78	60.85	1,534,450	93,647,483	35.3	35.3	###
2013-May-20 Mon	61.8	###	###	61.5			###	###	4.4
2013-May-17 Fri	###	62.42	61.45	61.7			###	###	4.4
2013-May-16 Thu	62.8	###	61.5	###	1,882,389	###	27.2	27.2	0.0
2013-May-15 Wed	###	64.7	###	###	1,059,385	###	###	###	0.0
2013-May-14 Tue	###	63.5	###	63.2	662,280	###	###	###	4.5
2013-May-13 Mon	###	###	###	62.44			###	###	4.5
2013-May-10 Fri	###	62.23	60.7	###	1,031,853	63,422,844	79.8	79.8	0.0
2013-May-09 Thu	60.4	###	60.355	60.72			###	###	4.3
2013-May-08 Wed	59.73	60.48	59.58	###			###	###	0.0
2013-May-07 Tue	###	63.49	62.24	62.87	621,557	39,074,180	###	###	###
2013-May-06 Mon	62.7	###	###	62.59			32.5	32.5	###
2013-May-03 Fri	62.88	###	###	###	576,385	0	###	###	0.0
2013-May-02 Thu	62.2	###	###	###			###	###	0.0
2013-May-01 Wed	###	63.5	62.41	###	432,883	27,252,149	31.2	31.2	0.0
2013-Apr-30 Tue	###	###	62.28	###	823,345	###	###	###	0.0
2013-Apr-29 Mon	###	###	61.81	62.84	589,622	###	###	###	4.5
2013-Apr-26 Fri	62.45	62.49	61.45	###			###	###	0.0
2013-Apr-24 Wed	###	62.75	60.75	62.75	1,889,424	###	85.9	85.9	4.5
2013-Apr-23 Tue	60.28	###	60.2	60.87	687,173	###	###	###	4.3
2013-Apr-22 Mon	###	60.5	59.77	60.2	520,876	31,322,878	71.2	71.2	###
2013-Apr-19 Fri	60.2	60.42	59.83	###			###	###	0.0
2013-Apr-18 Thu	60.59	###	###	###	1,354,852	0	###	###	0.0
2013-Apr-17 Wed	###	60.57	59.75	###			75.5	75.5	0.0
2013-Apr-16 Tue	58.85	###	58.75	###			75.4	75.4	0.0
2013-Apr-15 Mon	58.83	59.41	58.45	58.8	711,971	41,956,451	45.8	45.8	4.2
2013-Apr-12 Fri	###	59.84	58.88	59.28			31.4	31.4	4.2
2013-Apr-11 Thu	58.5	59.53	###	###			###	###	0.0
2013-Apr-10 Wed	###	###	###	###	1,382,082	0	29.3	29.3	0.0
2013-Apr-09 Tue	58.8	58.85	###	###			###	###	0.0
2013-Apr-08 Mon	59.28	59.29	###	58.7			25.1	25.1	4.2
2013-Apr-05 Fri	58.5	58.82	58	###			29.0	29.0	0.0
2013-Apr-04 Thu	59.47	59.47	58.89	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###	1,412,989	0	###	###	0.0
2013-Apr-02 Tue	59.75	###	###	###			27.2	27.2	0.0
2013-Mar-28 Thu	59.5	59.75	###	59.23			###	###	###
2013-Mar-27 Wed	58.77	###	58.52	59			74.4	74.4	4.2
2013-Mar-26 Tue	###	59	###	58.5			27.3	27.3	4.2
2013-Mar-25 Mon	58.44	59.28	58.24	###			78.9	78.9	0.0
2013-Mar-22 Fri	###	59.25	###	58.49			70.8	70.8	4.2
2013-Mar-21 Thu	58.76	59.29	###	58.75	2,397,628	71,077,682	37.3	37.3	###
2013-Mar-20 Wed	58.51	###	58.51	58.85	1,672,388	###	###	###	###
2013-Mar-19 Tue	###	60.21	58.83	59.25			###	###	4.2
2013-Mar-18 Mon	###	###	###	60.21	1,214,224	0	###	###	###
2013-Mar-15 Fri	59.7	61.86	59.7	61.75	2,032,855	123,556,926	86.7	86.7	###
2013-Mar-14 Thu	60.79	###	###	59.7	1,189,555	0	###	###	4.3
2013-Mar-13 Wed	60.45	60.46	59.88	###			31.1	31.1	0.0
2013-Mar-12 Tue	###	###	###	60.43	1,160,929	0	79.4	79.4	###
2013-Mar-11 Mon	###	###	59.8	60.27			70.8	70.8	###
2013-Mar-08 Fri	###	###	###	59.85	1,322,649	0	27.2	27.2	4.3
2013-Mar-07 Thu	###	###	58.85	59.47			###	###	4.2
2013-Mar-06 Wed	59.73	###	58.89	###	1,485,855	###	###	###	0.0
2013-Mar-05 Tue	60.29	###	59.59	###			28.0	28.0	0.0
2013-Mar-04 Mon	60.52	60.78	59.45	###			###	###	0.0
2013-Mar-01 Fri	59.85	###	59.4	###	1,128,323	###	75.3	75.3	0.0
2013-Feb-28 Thu	59.48	###	###	###			###	###	0.0
2013-Feb-27 Wed	###	59.25	58.4	58.85	1,061,376	62,435,443	###	###	###
2013-Feb-26 Tue	58.8	59	57.88	58.25			24.3	24.3	###
2013-Feb-25 Mon	59	###	###	###	951,074	0	###	###	0.0
2013-Feb-22 Fri	58.7	###	###	58.56	3,081,759	0	###	###	4.2
2013-Feb-21 Thu	58	###	57.54	57.55	1,631,870	###	###	###	###
2013-Feb-20 Wed	58	58.27	###	57.86	1,372,759	###	###	###	4.1
2013-Feb-19 Tue	###	###	###	57.59	1,484,354	0	85.0	85.0	###
2013-Feb-18 Mon	56	###	56	56.59			80.0	80.0	4.0
2013-Feb-15 Fri	56.28	56.54	###	55.84	1,666,152	###	24.4	24.4	4.0
2013-Feb-14 Thu	56.45	###	55.955	56.4	1,540,547	43,100,653	29.5	29.5	4.0
2013-Feb-13 Wed	###	###	###	57.21			11.6	11.6	###
2013-Feb-12 Tue	###	57.48	56.55	57.24			###	###	4.1
2013-Feb-11 Mon	57.51	###	###	###	907,726	0	###	###	0.0
2013-Feb-08 Fri	###	57.51	56.53	57.51			76.3	76.3	4.1
2013-Feb-07 Thu	56.5	56.89	55.71	56.23	944,229	###	###	###	###
2013-Feb-06 Wed	###	56.22	###	###	1,135,673	###	77.8	77.8	0.0
2013-Feb-05 Tue	54.47	###	###	54.89	1,348,326	0	###	###	###
2013-Feb-04 Mon	55	55.43	###	54.5	662,645	###	###	###	3.9
2013-Feb-01 Fri	55.84	###	###	54.72			###	###	3.9
2013-Jan-31 Thu	###	55.88	54.71	###	1,531,243	84,670,081	23.1	23.1	0.0
2013-Jan-30 Wed	55.2	###	###	55.4	1,211,757	0	###	###	4.0
2013-Jan-29 Tue	54.5	55	###	55	1,616,341	44,449,377	###	###	3.9
2013-Jan-25 Fri	53.25	###	###	###	3,086,450	0	26.0	26.0	0.0
2013-Jan-24 Thu	###	###	52.25	52.75	1,413,873	###	###	###	3.8
2013-Jan-23 Wed	###	###	###	###	1,949,477	0	15.1	15.1	0.0
2013-Jan-22 Tue	54.7	###	###	###			###	###	0.0
2013-Jan-21 Mon	54.59	###	53.7	###	1,034,952	###	25.2	25.2	0.0
2013-Jan-18 Fri	54.73	55	54.57	###			###	###	0.0
2013-Jan-17 Thu	###	55	54.21	54.55			34.6	34.6	###
2013-Jan-16 Wed	###	###	52.89	54.21	2,545,052	###	###	###	3.9
2013-Jan-15 Tue	51.7	###	###	###	1,712,526	0	82.3	82.3	0.0
2013-Jan-14 Mon	52.29	52.42	###	51.75			21.6	21.6	###
2013-Jan-11 Fri	51.8	52.29	51.8	###			74.2	74.2	0.0
2013-Jan-10 Thu	###	52.53	###	###			###	###	0.0
2013-Jan-09 Wed	###	52.55	###	###			###	###	0.0
2013-Jan-08 Tue	52.82	###	###	52.24	1,196,149	0	###	###	###
2013-Jan-07 Mon	###	###	52.45	52.45			###	###	###
2013-Jan-04 Fri	53.2	###	52.5	52.57	1,518,229	###	22.2	22.2	3.8
2013-Jan-03 Thu	53.82	###	###	53.4	631,148	0	###	###	3.8
2013-Jan-02 Wed	###	###	53.22	###			###	###	0.0
2012-Dec-31 Mon	###	54.2	53.74	###	343,656	###	24.7	24.7	0.0
2012-Dec-28 Fri	###	54.72	53.88	###			71.4	71.4	0.0
2012-Dec-27 Thu	###	54.29	53.86	###	379,489	###	19.4	19.4	0.0
2012-Dec-24 Mon	###	54.45	###	54.2	183,387	###	71.4	71.4	###
2012-Dec-21 Fri	54.29	54.58	###	###			35.8	35.8	0.0
2012-Dec-20 Thu	54	###	###	###			###	###	0.0
2012-Dec-19 Wed	###	###	53.59	###	1,126,141	30,174,948	###	###	0.0
2012-Dec-18 Tue	53.88	###	53.26	53.42			22.6	22.6	3.8
2012-Dec-17 Mon	53.4	53.76	###	###			###	###	0.0
2012-Dec-14 Fri	###	###	###	###	1,124,781	0	###	###	0.0
2012-Dec-13 Thu	###	###	54.22	###			###	###	0.0
2012-Dec-12 Wed	53.79	###	###	54.52	1,734,880	0	80.2	80.2	3.9
2012-Dec-11 Tue	53.76	53.845	52.74	###	1,758,748	93,728,077	19.6	19.6	0.0
2012-Dec-10 Mon	54.44	55.2	###	53.53			###	###	###
2012-Dec-07 Fri	53.51	###	53.51	54.77	1,300,270	34,788,723	86.8	86.8	3.9
2012-Dec-06 Thu	52.53	###	###	53.45			85.7	85.7	3.8
2012-Dec-05 Wed	52.84	###	###	###	1,761,728	0	68.7	68.7	0.0
2012-Dec-04 Tue	52.51	###	52.51	53.4	1,622,949	42,610,525	88.5	88.5	3.8
2012-Dec-03 Mon	51.7	###	51.55	###			###	###	0.0
2012-Nov-30 Fri	###	51.75	###	51.7			###	###	3.7
2012-Nov-29 Thu	###	51.75	50	51.75			###	###	###
2012-Nov-28 Wed	49.52	50.5	49.5	###	2,486,974	###	###	###	0.0
2012-Nov-27 Tue	49.74	50.55	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	46.78	833,755	0	26.2	26.2	###
2012-Nov-23 Fri	###	###	###	###			###	###	0.0
2012-Nov-22 Thu	47.2	47.925	###	47.58	1,026,359	24,594,127	74.5	74.5	3.4
2012-Nov-21 Wed	###	###	###	47.49	1,449,945	0	21.2	21.2	3.4
2012-Nov-20 Tue	48.74	48.985	###	48.7	1,317,654	32,272,640	31.1	31.1	3.5
2012-Nov-19 Mon	###	###	###	###	676,381	0	23.5	23.5	0.0
2012-Nov-16 Fri	47.56	###	47.56	###			###	###	0.0
2012-Nov-15 Thu	47.7	47.88	47.51	###	1,123,787	53,599,020	36.3	36.3	0.0
2012-Nov-14 Wed	48.5	48.5	47.53	###			###	###	0.0
2012-Nov-13 Tue	48.5	48.73	###	###			36.8	36.8	0.0
2012-Nov-12 Mon	48.4	48.5	47.88	###			25.3	25.3	0.0
2012-Nov-09 Fri	47.75	48.76	47.75	48.4			###	###	3.5
2012-Nov-08 Thu	48	###	47.45	47.75			###	###	###
2012-Nov-07 Wed	###	###	###	48			69.0	69.0	3.4
2012-Nov-06 Tue	47.47	47.57	###	47.4	624,620	14,856,586	25.4	25.4	3.4
2012-Nov-05 Mon	47.2	###	46.85	47			30.3	30.3	3.4
2012-Nov-02 Fri	47.45	47.45	46.4	46.78			###	###	###
2012-Nov-01 Thu	47.29	###	46.88	46.89	1,327,053	31,106,122	###	###	###
2012-Oct-31 Wed	47	47.8	46.47	47.5			76.5	76.5	3.4
2012-Oct-30 Tue	###	46.81	###	46.4			###	###	3.3
2012-Oct-29 Mon	###	###	46.175	###			23.8	23.8	0.0
2012-Oct-26 Fri	###	47	###	###	2,880,675	###	25.3	25.3	0.0
2012-Oct-25 Thu	46.5	47.26	46.25	46.87	1,075,222	###	###	###	3.3
2012-Oct-24 Wed	46.4	46.78	46.25	46.58			###	###	3.3
2012-Oct-23 Tue	46.85	###	46.56	###	941,320	21,913,929	26.0	26.0	0.0
2012-Oct-22 Mon	###	47.44	46.5	46.75			24.1	24.1	###
2012-Oct-19 Fri	47.27	47.55	###	47.44	1,187,978	28,244,176	64.9	64.9	3.4
2012-Oct-18 Thu	###	###	47.52	47.78			###	###	3.4
2012-Oct-17 Wed	47.2	###	46.79	47.71			###	###	3.4
2012-Oct-16 Tue	46.58	47.26	###	46.74	718,670	16,982,172	###	###	3.3
2012-Oct-15 Mon	46.5	46.87	46.43	46.57			###	###	###
2012-Oct-12 Fri	47	###	###	46.43	960,881	0	###	###	###
2012-Oct-11 Thu	###	47.49	46.56	###			###	###	0.0
2012-Oct-10 Wed	###	47.21	46.2	###			###	###	0.0
2012-Oct-09 Tue	46.47	46.79	###	46.55	900,371	21,064,179	66.1	66.1	3.3
2012-Oct-08 Mon	###	46.58	###	###			81.6	81.6	0.0
2012-Oct-05 Fri	45.56	###	45.47	45.85			69.1	69.1	3.3
2012-Oct-04 Thu	45.4	45.54	###	###	868,584	19,777,657	27.3	27.3	0.0
2012-Oct-03 Wed	###	###	###	###			###	###	0.0
2012-Oct-02 Tue	45.74	###	45.29	###			65.3	65.3	0.0
2012-Oct-01 Mon	45.71	###	45.29	45.76	517,182	11,711,586	69.8	69.8	3.3
2012-Sep-28 Fri	45.58	46	###	46			###	###	3.3
2012-Sep-27 Thu	###	###	44.5	46			84.1	84.1	3.3
2012-Sep-26 Wed	###	45.28	###	###			###	###	0.0
2012-Sep-25 Tue	###	###	###	###			###	###	0.0
2012-Sep-24 Mon	###	44.53	43.79	44.53			85.3	85.3	###
2012-Sep-21 Fri	43.84	###	###	###	1,750,358	0	71.5	71.5	0.0
2012-Sep-20 Thu	###	###	43.47	43.87			78.1	78.1	###
2012-Sep-19 Wed	43.2	43.75	43	###	2,456,826	106,564,827	###	###	0.0
2012-Sep-18 Tue	###	###	###	42.87			78.6	78.6	3.1
2012-Sep-17 Mon	###	42.79	###	42.25	3,446,928	73,747,024	24.0	24.0	3.0
2012-Sep-14 Fri	44.4	44.4	###	43.5	2,368,559	###	###	###	3.1
2012-Sep-13 Thu	###	44.44	###	###	1,222,371	27,161,083	27.9	27.9	0.0
2012-Sep-12 Wed	44.7	###	44.42	44.71			###	###	###
2012-Sep-11 Tue	44.47	44.85	43.85	44.85	1,709,772	75,828,388	77.2	77.2	###
2012-Sep-10 Mon	44	###	###	43.88	1,308,787	0	###	###	3.1
2012-Sep-07 Fri	45	###	###	###			14.7	14.7	0.0
2012-Sep-06 Thu	###	###	###	###			18.4	18.4	0.0
2012-Sep-05 Wed	44.5	45.87	44.42	45.54			91.0	91.0	3.3
2012-Sep-04 Tue	###	44.5	###	###	1,116,970	24,852,582	###	###	0.0
2012-Sep-03 Mon	44.2	44.5	44	44.5	1,091,456	48,296,928	###	###	3.2
2012-Aug-31 Fri	###	###	43.83	44.43	4,665,748	###	###	###	###
2012-Aug-30 Thu	###	###	43.25	###	1,716,683	###	89.5	89.5	0.0
2012-Aug-29 Wed	###	43.56	###	43.25			83.6	83.6	###
2012-Aug-28 Tue	42.48	###	###	###			###	###	0.0
2012-Aug-27 Mon	###	###	###	###	843,047	0	80.0	80.0	0.0
2012-Aug-24 Fri	41.85	###	###	###	1,622,825	0	###	###	0.0
2012-Aug-23 Thu	###	42.52	###	41.8			22.2	22.2	3.0
2012-Aug-22 Wed	###	###	41.83	42	1,950,322	40,790,984	###	###	3.0
2012-Aug-21 Tue	###	###	###	###			30.9	30.9	0.0
2012-Aug-20 Mon	###	###	39.85	###	1,604,420	###	86.5	86.5	0.0
2012-Aug-17 Fri	###	###	###	###			21.0	21.0	0.0
2012-Aug-16 Thu	40.5	40.5	39.81	###			###	###	0.0
2012-Aug-15 Wed	###	40.49	39.82	40.2	1,072,023	43,047,083	75.9	75.9	###
2012-Aug-14 Tue	39.54	40.24	39.46	###	833,282	33,206,287	###	###	0.0
2012-Aug-13 Mon	###	###	39.29	###	661,270	12,990,649	###	###	0.0
2012-Aug-10 Fri	39.88	###	39.25	39.59	843,843	###	###	###	2.8
2012-Aug-09 Thu	40.22	40.47	39.59	###			16.0	16.0	0.0
2012-Aug-08 Wed	40.23	###	###	39.89			20.0	20.0	###
2012-Aug-07 Tue	39.87	###	###	39.86	1,677,256	0	28.1	28.1	2.8
2012-Aug-06 Mon	40.85	41	###	40.54			###	###	2.9
2012-Aug-03 Fri	40.75	###	###	40.28			21.5	21.5	2.9
2012-Aug-02 Thu	42.88	42.89	###	###			9.1	9.1	0.0
2012-Aug-01 Wed	42.49	42.89	###	###	1,243,582	###	29.2	29.2	0.0
2012-Jul-30 Mon	###	###	42.4	42.8	1,153,349	###	75.5	75.5	3.1
2012-Jul-27 Fri	###	42.26	###	42.26			80.1	80.1	3.0
2012-Jul-26 Thu	41.22	41.5	###	41.41			73.8	73.8	3.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	40	###	40	###	801,284	16,025,680	###	###	0.0
2012-Jul-23 Mon	40.75	41.4	40.29	40.5	1,140,620	46,588,623	38.6	38.6	2.9
2012-Jul-20 Fri	40.82	41.28	###	41			###	###	2.9
2012-Jul-19 Thu	41.4	41.4	###	41			###	###	2.9
2012-Jul-18 Wed	39.8	40.345	39.4	40.28			86.2	86.2	2.9
2012-Jul-17 Tue	###	39.83	###	###	1,016,557	###	###	###	0.0
2012-Jul-16 Mon	39.29	39.48	###	###			###	###	0.0
2012-Jul-13 Fri	###	39.45	38.86	###	1,122,345	###	68.1	68.1	0.0
2012-Jul-12 Thu	###	39.51	38.76	###	1,314,027	51,424,446	###	###	0.0
2012-Jul-11 Wed	38.86	###	38.44	38.5			25.0	25.0	2.8
2012-Jul-10 Tue	###	39.51	###	###	1,267,523	###	81.1	81.1	0.0
2012-Jul-09 Mon	###	###	38.43	###			82.4	82.4	0.0
2012-Jul-06 Fri	39.29	###	###	38.82			19.3	19.3	2.8
2012-Jul-05 Thu	38.45	###	38.45	###	1,493,826	###	###	###	0.0
2012-Jul-04 Wed	38.77	38.8	###	38.45			###	###	###
2012-Jul-03 Tue	38.74	###	38.54	###	1,461,075	###	28.8	28.8	0.0
2012-Jul-02 Mon	###	###	38.53	38.75	2,011,682	38,755,053	###	###	2.8
2012-Jun-29 Fri	###	###	###	39.42			60.3	60.3	2.8
2012-Jun-28 Thu	39.2	39.54	39.2	39.47			###	###	###
2012-Jun-27 Wed	38.89	###	38.75	###	2,088,681	###	68.9	68.9	0.0
2012-Jun-26 Tue	38.24	###	###	38.7			###	###	2.8
2012-Jun-25 Mon	###	###	###	###	1,243,240	0	###	###	0.0
2012-Jun-22 Fri	38.53	38.83	###	38.22			27.8	27.8	2.7
2012-Jun-21 Thu	38.85	###	###	38.53			31.3	31.3	2.8
2012-Jun-20 Wed	39.56	###	38.73	38.85			###	###	2.8
2012-Jun-19 Tue	###	39.55	###	###			78.3	78.3	0.0
2012-Jun-18 Mon	###	39.49	###	###	1,749,385	###	71.4	71.4	0.0
2012-Jun-15 Fri	38.75	39.5	###	###			###	###	0.0
2012-Jun-14 Thu	39.72	###	###	39.2			###	###	2.8
2012-Jun-13 Wed	39.8	###	###	39.75			37.2	37.2	###
2012-Jun-12 Tue	###	40	###	39.82	1,782,221	35,644,420	###	###	2.8
2012-Jun-08 Fri	###	39.44	38.8	39.24			83.8	83.8	2.8
2012-Jun-07 Thu	###	39.8	###	39.4	2,893,422	###	###	###	2.8
2012-Jun-06 Wed	###	###	37.86	###	2,540,242	48,086,781	###	###	0.0
2012-Jun-05 Tue	37.7	###	37.7	###	1,744,340	###	###	###	0.0
2012-Jun-04 Mon	37.29	###	###	37.78			86.7	86.7	2.7
2012-Jun-01 Fri	37.28	###	37.2	37.89	1,395,374	25,953,956	###	###	###
2012-May-31 Thu	36.55	37.82	36.55	###			83.5	83.5	0.0
2012-May-30 Wed	36.73	###	36.58	###			###	###	0.0
2012-May-29 Tue	###	###	36.7	###			###	###	0.0
2012-May-28 Mon	###	37.42	###	37.23			70.7	70.7	###
2012-May-25 Fri	###	###	###	###			17.5	17.5	0.0
2012-May-24 Thu	37.2	###	###	37.8			###	###	2.7
2012-May-23 Wed	###	37.48	###	###	1,687,075	31,615,785	###	###	0.0
2012-May-22 Tue	###	###	36.7	###			###	###	0.0
2012-May-21 Mon	36.88	###	36.5	###	1,652,656	30,160,972	###	###	0.0
2012-May-18 Fri	###	###	36.26	36.55	1,158,971	21,012,144	###	###	###
2012-May-17 Thu	###	###	###	36.81			10.6	10.6	###
2012-May-16 Wed	###	###	###	###	1,705,221	0	30.9	30.9	0.0
2012-May-15 Tue	###	###	37.57	###	1,481,174	27,823,853	85.4	85.4	0.0
2012-May-14 Mon	###	###	###	###	1,136,873	0	###	###	0.0
2012-May-11 Fri	37.55	###	37.51	###			###	###	0.0
2012-May-10 Thu	37.73	37.73	###	37.45	1,705,374	32,171,880	19.7	19.7	2.7
2012-May-09 Wed	###	###	###	###	2,258,582	0	42.6	42.6	0.0
2012-May-08 Tue	###	37.56	###	###	1,148,584	###	77.8	77.8	0.0
2012-May-07 Mon	###	###	###	###	1,608,454	0	84.1	84.1	0.0
2012-May-04 Fri	37.75	37.83	37.27	37.44			###	###	2.7
2012-May-03 Thu	###	38.23	###	###			###	###	0.0
2012-May-02 Wed	###	38.27	37.71	37.75	1,843,227	###	28.3	28.3	###
2012-May-01 Tue	###	37.47	###	###			###	###	0.0
2012-Apr-30 Mon	###	36.89	###	###			###	###	0.0
2012-Apr-27 Fri	37.55	###	36.73	###	4,950,246	###	###	###	0.0
2012-Apr-26 Thu	37.45	###	37.26	###	3,226,629	###	86.5	86.5	0.0
2012-Apr-24 Tue	###	###	37.085	37.26			###	###	###
2012-Apr-23 Mon	37.7	37.75	###	###			###	###	0.0
2012-Apr-20 Fri	###	37.75	###	37.7			###	###	2.7
2012-Apr-19 Thu	36.84	###	36.58	36.89			70.6	70.6	###
2012-Apr-18 Wed	###	###	###	36.78	1,943,489	0	###	###	2.6
2012-Apr-17 Tue	###	###	###	36.87	3,050,725	0	19.7	19.7	###
2012-Apr-16 Mon	###	###	###	36.27	1,202,488	0	###	###	###
2012-Apr-13 Fri	35.8	###	35.8	###	1,457,458	###	81.3	81.3	0.0
2012-Apr-12 Thu	###	35.8	###	35.8			79.2	79.2	2.6
2012-Apr-11 Wed	###	35.72	###	###	2,547,079	###	###	###	0.0
2012-Apr-10 Tue	###	###	35.26	35.26	2,299,274	###	26.4	26.4	2.5
2012-Apr-05 Thu	###	36.4	35.74	36.4			###	###	###
2012-Apr-04 Wed	35.4	###	35.4	###			85.6	85.6	0.0
2012-Apr-03 Tue	35.4	35.74	35.21	35.47	2,314,123	###	73.3	73.3	###
2012-Apr-02 Mon	###	36.27	35.48	35.52			###	###	2.5
2012-Mar-30 Fri	###	36.42	35.81	35.89	3,557,276	128,471,022	###	###	###
2012-Mar-29 Thu	35.7	###	35.54	###	3,763,343	###	86.0	86.0	0.0
2012-Mar-28 Wed	34.45	35.44	34.41	###			###	###	0.0
2012-Mar-27 Tue	34.45	###	34.21	34.49			###	###	###
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	33.73	###	###	34.22	2,550,170	0	81.5	81.5	2.4
2012-Mar-22 Thu	###	33.73	33.42	###	3,115,881	###	70.1	70.1	0.0
2012-Mar-21 Wed	33.53	33.76	33.52	###			72.2	72.2	0.0
2012-Mar-20 Tue	###	###	###	33.8			27.1	27.1	2.4
2012-Mar-19 Mon	###	###	###	###			70.7	70.7	0.0
2012-Mar-16 Fri	33.8	33.88	###	###			25.9	25.9	0.0
2012-Mar-15 Thu	33.73	33.89	33.57	###	2,922,546	98,577,476	31.5	31.5	0.0
2012-Mar-14 Wed	###	33.79	###	33.53	2,985,024	50,431,980	27.1	27.1	###
2012-Mar-13 Tue	33.22	33.78	###	33.54	2,518,475	42,537,042	###	###	2.4
2012-Mar-12 Mon	32.7	###	32.55	###			###	###	0.0
2012-Mar-09 Fri	32.25	###	###	###	3,060,449	0	###	###	0.0
2012-Mar-08 Thu	###	32.49	32.28	32.4			###	###	2.3
2012-Mar-07 Wed	###	32.85	32.4	32.5			###	###	###
2012-Mar-06 Tue	32.83	###	32.82	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	32.54	###	32.54	32.87	2,520,240	###	###	###	2.3
2012-Mar-01 Thu	32.88	###	32.28	32.53			###	###	###
2012-Feb-29 Wed	33.24	33.24	32.71	32.78	4,290,976	###	###	###	###
2012-Feb-28 Tue	32.52	###	32.47	###			84.8	84.8	0.0
2012-Feb-27 Mon	32.8	###	###	32.44	1,628,755	0	26.0	26.0	2.3
2012-Feb-24 Fri	32.22	###	###	###	3,897,878	0	80.7	80.7	0.0
2012-Feb-23 Thu	31.8	32.41	31.8	###	3,403,258	###	83.3	83.3	0.0
2012-Feb-22 Wed	31.4	31.84	###	31.72			###	###	2.3
2012-Feb-21 Tue	###	###	###	###	925,921	0	###	###	0.0
2012-Feb-20 Mon	30.89	###	###	30.81			25.4	25.4	###
2012-Feb-17 Fri	###	###	###	###			68.6	68.6	0.0
2012-Feb-16 Thu	30.75	30.79	###	###			20.9	20.9	0.0
2012-Feb-15 Wed	30.75	30.89	30.56	30.79			71.8	71.8	###
2012-Feb-14 Tue	###	###	###	30.78			29.3	29.3	2.2
2012-Feb-13 Mon	30.73	31.2	###	###			###	###	0.0
2012-Feb-10 Fri	###	30.78	30.4	30.57			32.4	32.4	###
2012-Feb-09 Thu	30.5	###	###	30.81			###	###	###
2012-Feb-08 Wed	29.8	30.51	29.71	30.44			###	###	2.2
2012-Feb-07 Tue	###	###	###	29.8			###	###	2.1
2012-Feb-06 Mon	30.89	###	###	###			###	###	0.0
2012-Feb-03 Fri	30.8	###	###	30.44			###	###	2.2
2012-Feb-02 Thu	31.48	31.48	30.76	###	3,148,478	###	18.1	18.1	0.0
2012-Feb-01 Wed	31.2	31.45	###	###			78.8	78.8	0.0
2012-Jan-31 Tue	###	31.27	###	###			72.4	72.4	0.0
2012-Jan-30 Mon	###	###	30.56	30.77			30.4	30.4	2.2
2012-Jan-27 Fri	###	###	30.75	30.87	1,666,788	###	20.7	20.7	###
2012-Jan-25 Wed	###	###	30.55	###	3,519,247	###	###	###	0.0
2012-Jan-24 Tue	###	31.27	30.44	30.56			###	###	2.2
2012-Jan-23 Mon	31.47	31.47	###	31.25	1,524,282	23,984,577	26.6	26.6	2.2
2012-Jan-20 Fri	31.53	###	###	31.5	1,822,579	0	28.1	28.1	2.3
2012-Jan-19 Thu	31.44	31.7	###	###	2,299,652	36,449,484	###	###	0.0
2012-Jan-18 Wed	###	31.49	###	31.2			28.1	28.1	2.2
2012-Jan-17 Tue	31.43	31.59	31.25	###	1,793,786	56,360,756	###	###	0.0
2012-Jan-16 Mon	31.82	31.85	31.41	31.49			24.1	24.1	###
2012-Jan-13 Fri	###	###	###	31.87	981,052	0	###	###	###
2012-Jan-12 Thu	###	###	31.57	31.8			###	###	###
2012-Jan-11 Wed	###	###	31.71	###			64.4	64.4	0.0
2012-Jan-10 Tue	###	###	31.56	###			69.9	69.9	0.0
2012-Jan-09 Mon	31.87	###	31.52	###			33.3	33.3	0.0
2012-Jan-06 Fri	###	32.25	31.72	31.72			###	###	2.3
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	32.21	32.54	31.89	###			21.0	21.0	0.0
2012-Jan-03 Tue	###	32.24	###	###			###	###	0.0
2011-Dec-30 Fri	32.29	###	###	###			###	###	0.0
2011-Dec-29 Thu	###	###	###	###			###	###	0.0
2011-Dec-28 Wed	###	32.8	###	###			82.5	82.5	0.0
2011-Dec-23 Fri	###	###	###	###	2,139,253	0	22.6	22.6	0.0
2011-Dec-22 Thu	32.54	###	###	###	1,718,789	0	25.6	25.6	0.0
2011-Dec-21 Wed	32.23	32.5	###	32.5	1,310,358	###	73.6	73.6	###
2011-Dec-20 Tue	###	###	31.82	###			76.5	76.5	0.0
2011-Dec-19 Mon	###	32.22	31.81	###	1,643,920	###	53.9	53.9	0.0
2011-Dec-16 Fri	32.25	32.46	###	32.4			###	###	2.3
2011-Dec-15 Thu	###	###	31.8	###	3,141,342	###	###	###	0.0
2011-Dec-14 Wed	###	32.29	31.83	###	1,509,882	###	###	###	0.0
2011-Dec-13 Tue	###	32.2	###	31.83	1,555,341	###	26.3	26.3	###
2011-Dec-12 Mon	###	###	32.27	32.45			###	###	2.3
2011-Dec-09 Fri	32.22	###	###	###	1,320,321	0	###	###	0.0
2011-Dec-08 Thu	32.44	32.54	###	###			###	###	0.0
2011-Dec-07 Wed	###	32.44	###	32.44	1,835,578	29,773,075	72.3	72.3	2.3
2011-Dec-06 Tue	32.45	32.74	31.81	###			###	###	0.0
2011-Dec-05 Mon	32.46	32.59	###	32.25	2,219,121	36,160,576	###	###	###
2011-Dec-02 Fri	31.85	###	31.75	###			###	###	0.0
2011-Dec-01 Thu	31.85	###	31.2	###			29.8	29.8	0.0
2011-Nov-30 Wed	30.7	31.29	###	###			###	###	0.0
2011-Nov-29 Tue	###	30.86	###	30.86	1,983,026	###	88.4	88.4	2.2
2011-Nov-28 Mon	30.2	###	30.2	###	1,148,546	17,343,044	###	###	0.0
2011-Nov-25 Fri	30.4	30.48	29.82	###	2,077,521	62,637,258	###	###	0.0
2011-Nov-24 Thu	30.54	30.85	###	30.49			###	###	2.2
2011-Nov-23 Wed	###	###	30.57	30.72			###	###	2.2
2011-Nov-22 Tue	30.46	###	30.46	###	1,733,687	26,404,053	85.1	85.1	0.0
2011-Nov-21 Mon	###	###	###	###	1,433,581	0	###	###	0.0
2011-Nov-18 Fri	###	31.28	###	30.75			24.1	24.1	###
2011-Nov-17 Thu	31.55	31.82	31.47	31.5			25.8	25.8	2.3
2011-Nov-16 Wed	###	###	31.29	31.55			###	###	###
2011-Nov-15 Tue	###	31.45	###	31.29			76.9	76.9	###
2011-Nov-14 Mon	###	31.43	###	###			###	###	0.0
2011-Nov-11 Fri	30.48	30.84	###	30.84	1,161,282	###	###	###	2.2
2011-Nov-10 Thu	29.85	30.42	29.73	30.4			80.7	80.7	###
2011-Nov-09 Wed	30.25	30.47	###	30.2	1,433,349	21,837,072	###	###	2.2
2011-Nov-08 Tue	###	30.22	29.84	###	1,421,050	###	###	###	0.0
2011-Nov-07 Mon	###	29.89	29.52	29.8	1,620,948	###	###	###	2.1
2011-Nov-04 Fri	29.45	29.55	###	###			###	###	0.0
2011-Nov-03 Thu	28.88	###	###	28.8	1,609,659	0	###	###	2.1
2011-Nov-02 Wed	28.52	28.81	###	###	1,976,940	28,477,820	###	###	0.0
2011-Nov-01 Tue	###	29.24	###	28.84			###	###	###
2011-Oct-31 Mon	###	###	28.86	28.86			30.5	30.5	###
2011-Oct-28 Fri	29.8	###	28.84	###	3,417,243	49,276,644	20.6	20.6	0.0
2011-Oct-27 Thu	29.41	###	29.41	29.88	956,878	###	71.6	71.6	2.1
2011-Oct-26 Wed	28.88	###	28.81	29.75			###	###	2.1
2011-Oct-25 Tue	29.7	29.77	###	###			###	###	0.0
2011-Oct-24 Mon	###	30.46	###	###			25.4	25.4	0.0
2011-Oct-21 Fri	###	###	29.7	###	1,414,651	###	33.5	33.5	0.0
2011-Oct-20 Thu	###	30.24	###	###			40.5	40.5	0.0
2011-Oct-19 Wed	###	30.86	###	30.53			###	###	###
2011-Oct-18 Tue	###	30.57	###	30.21	1,359,976	###	###	###	2.2
2011-Oct-17 Mon	###	30.75	30.43	30.51	1,261,050	###	###	###	###
2011-Oct-14 Fri	###	30.51	29.89	###			74.6	74.6	0.0
2011-Oct-13 Thu	###	30.54	29.71	###			75.2	75.2	0.0
2011-Oct-12 Wed	###	###	###	###	1,814,275	0	###	###	0.0
2011-Oct-11 Tue	30.23	###	###	30.41			70.5	70.5	2.2
2011-Oct-10 Mon	30.59	###	30.4	30.55	1,231,856	###	24.2	24.2	2.2
2011-Oct-07 Fri	###	31.44	###	###	2,259,949	###	###	###	0.0
2011-Oct-06 Thu	29.83	30.52	###	30.28			63.7	63.7	2.2
2011-Oct-05 Wed	###	29.75	###	###	2,790,854	41,513,953	###	###	0.0
2011-Oct-04 Tue	29.25	###	###	29.4			74.7	74.7	###
2011-Oct-03 Mon	29.25	###	29.25	###			###	###	0.0
2011-Sep-30 Fri	29.88	###	29.23	###	4,703,770	###	24.5	24.5	0.0
2011-Sep-29 Thu	###	###	###	29.87			###	###	###
2011-Sep-28 Wed	29	29.5	28.77	28.81	2,389,544	###	29.2	29.2	2.1
2011-Sep-27 Tue	###	29	28.48	29	2,016,122	57,943,346	65.1	65.1	###
2011-Sep-26 Mon	###	###	28.89	###	2,952,229	42,644,947	###	###	0.0
2011-Sep-23 Fri	###	28.7	###	28.45	2,898,587	41,594,723	###	###	2.0
2011-Sep-22 Thu	###	###	27.59	28			###	###	2.0
2011-Sep-21 Wed	###	28.58	27.76	28.47			86.6	86.6	###
2011-Sep-20 Tue	26.59	###	26.57	27.2			###	###	1.9
2011-Sep-19 Mon	###	###	###	26.45	4,982,348	0	###	###	###
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	26.5	###	26.23	26.56			76.6	76.6	1.9
2011-Sep-14 Wed	26.89	###	###	26.27			32.1	32.1	###
2011-Sep-13 Tue	26.74	###	26.72	26.89	2,205,240	###	77.8	77.8	###
2011-Sep-12 Mon	26.89	###	###	26.7			###	###	1.9
2011-Sep-09 Fri	27.74	27.81	27.42	27.51			###	###	###
2011-Sep-08 Thu	27.83	###	###	###			###	###	0.0
2011-Sep-07 Wed	###	28.25	27.54	27.84			###	###	2.0
2011-Sep-06 Tue	26.5	26.89	26.5	26.79			###	###	###
2011-Sep-05 Mon	27	###	26.73	26.81	2,970,824	###	34.3	34.3	###
2011-Sep-02 Fri	28	28.2	###	###	2,330,577	###	23.6	23.6	0.0