Below are the 6955 trading days of historical prices for FDS.
# | Exchange | Symbol | Date | Open | High | Low | Close | 6955 | NYSE | FDS | Fri, Mar 1, 2024 | 461.55 | 462.95 | 457.04 | 461.32 | 6954 | NYSE | FDS | Thu, Feb 29, 2024 | 466.82 | 468.00 | 460.05 | 462.58 | 6953 | NYSE | FDS | Wed, Feb 28, 2024 | 460.20 | 466.46 | 460.20 | 465.99 | 6952 | NYSE | FDS | Tue, Feb 27, 2024 | 459.00 | 461.84 | 456.85 | 460.56 | 6951 | NYSE | FDS | Mon, Feb 26, 2024 | 462.99 | 465.02 | 458.80 | 459.07 | 6950 | NYSE | FDS | Fri, Feb 23, 2024 | 460.18 | 464.26 | 460.02 | 463.47 | 6949 | NYSE | FDS | Thu, Feb 22, 2024 | 457.18 | 460.79 | 454.65 | 458.87 | 6948 | NYSE | FDS | Wed, Feb 21, 2024 | 457.24 | 457.24 | 451.72 | 453.35 | 6947 | NYSE | FDS | Tue, Feb 20, 2024 | 457.37 | 458.43 | 451.81 | 456.86 | 6946 | NYSE | FDS | Fri, Feb 16, 2024 | 463.56 | 465.67 | 456.33 | 458.42 | 6945 | NYSE | FDS | Thu, Feb 15, 2024 | 464.43 | 466.72 | 460.13 | 464.02 | 6944 | NYSE | FDS | Wed, Feb 14, 2024 | 465.23 | 468.02 | 456.93 | 461.78 | 6943 | NYSE | FDS | Tue, Feb 13, 2024 | 465.91 | 466.76 | 458.66 | 463.33 | 6942 | NYSE | FDS | Mon, Feb 12, 2024 | 477.24 | 477.74 | 468.88 | 471.22 | 6941 | NYSE | FDS | Fri, Feb 9, 2024 | 469.97 | 477.65 | 469.97 | 477.59 | 6940 | NYSE | FDS | Thu, Feb 8, 2024 | 482.26 | 482.26 | 468.14 | 470.06 | 6939 | NYSE | FDS | Wed, Feb 7, 2024 | 480.00 | 483.91 | 477.48 | 483.06 | 6938 | NYSE | FDS | Tue, Feb 6, 2024 | 477.78 | 480.29 | 474.81 | 477.41 | 6937 | NYSE | FDS | Mon, Feb 5, 2024 | 484.21 | 485.91 | 476.26 | 477.40 | 6936 | NYSE | FDS | Fri, Feb 2, 2024 | 480.19 | 487.79 | 479.44 | 486.77 | 6935 | NYSE | FDS | Thu, Feb 1, 2024 | 476.02 | 484.57 | 474.26 | 484.57 | 6934 | NYSE | FDS | Wed, Jan 31, 2024 | 480.00 | 482.51 | 474.59 | 475.92 | 6933 | NYSE | FDS | Tue, Jan 30, 2024 | 472.59 | 479.70 | 472.59 | 479.24 | 6932 | NYSE | FDS | Mon, Jan 29, 2024 | 468.43 | 472.80 | 465.67 | 472.70 | 6931 | NYSE | FDS | Fri, Jan 26, 2024 | 472.23 | 472.92 | 469.58 | 470.67 | 6930 | NYSE | FDS | Thu, Jan 25, 2024 | 469.00 | 473.91 | 465.27 | 471.08 | 6929 | NYSE | FDS | Wed, Jan 24, 2024 | 472.56 | 473.69 | 469.85 | 470.85 | 6928 | NYSE | FDS | Tue, Jan 23, 2024 | 468.71 | 471.66 | 468.03 | 470.91 | 6927 | NYSE | FDS | Mon, Jan 22, 2024 | 464.12 | 468.81 | 463.78 | 467.77 | 6926 | NYSE | FDS | Fri, Jan 19, 2024 | 463.53 | 465.06 | 459.44 | 463.45 | 6925 | NYSE | FDS | Thu, Jan 18, 2024 | 460.49 | 462.46 | 458.08 | 461.18 | 6924 | NYSE | FDS | Wed, Jan 17, 2024 | 461.12 | 465.47 | 458.29 | 458.42 | 6923 | NYSE | FDS | Tue, Jan 16, 2024 | 465.00 | 465.84 | 460.14 | 462.23 | 6922 | NYSE | FDS | Fri, Jan 12, 2024 | 467.65 | 469.22 | 463.07 | 466.56 | 6921 | NYSE | FDS | Thu, Jan 11, 2024 | 463.97 | 465.45 | 459.22 | 464.96 | 6920 | NYSE | FDS | Wed, Jan 10, 2024 | 455.59 | 463.25 | 454.84 | 462.77 | 6919 | NYSE | FDS | Tue, Jan 9, 2024 | 456.49 | 460.09 | 454.28 | 454.51 | 6918 | NYSE | FDS | Mon, Jan 8, 2024 | 459.26 | 460.08 | 454.26 | 458.76 | 6917 | NYSE | FDS | Fri, Jan 5, 2024 | 458.25 | 460.00 | 454.99 | 456.58 | 6916 | NYSE | FDS | Thu, Jan 4, 2024 | 453.53 | 460.64 | 451.96 | 458.16 | 6915 | NYSE | FDS | Wed, Jan 3, 2024 | 462.43 | 463.39 | 454.14 | 454.72 | 6914 | NYSE | FDS | Tue, Jan 2, 2024 | 464.12 | 471.74 | 450.50 | 462.74 | 6913 | NYSE | FDS | Fri, Dec 29, 2023 | 473.30 | 478.35 | 473.30 | 477.05 | 6912 | NYSE | FDS | Thu, Dec 28, 2023 | 475.34 | 478.60 | 473.36 | 476.79 | 6911 | NYSE | FDS | Wed, Dec 27, 2023 | 472.64 | 474.73 | 470.77 | 474.21 | 6910 | NYSE | FDS | Tue, Dec 26, 2023 | 466.45 | 472.83 | 466.45 | 472.31 | 6909 | NYSE | FDS | Fri, Dec 22, 2023 | 472.68 | 475.00 | 465.62 | 469.13 | 6908 | NYSE | FDS | Thu, Dec 21, 2023 | 454.86 | 471.36 | 453.84 | 470.18 | 6907 | NYSE | FDS | Wed, Dec 20, 2023 | 445.44 | 461.73 | 444.30 | 452.32 | 6906 | NYSE | FDS | Tue, Dec 19, 2023 | 445.00 | 468.72 | 441.15 | 448.65 | 6905 | NYSE | FDS | Mon, Dec 18, 2023 | 459.46 | 460.18 | 455.19 | 458.48 | 6904 | NYSE | FDS | Fri, Dec 15, 2023 | 450.50 | 460.84 | 450.50 | 456.96 | 6903 | NYSE | FDS | Thu, Dec 14, 2023 | 458.94 | 461.66 | 452.60 | 454.00 | 6902 | NYSE | FDS | Wed, Dec 13, 2023 | 455.48 | 461.85 | 454.59 | 458.98 | 6901 | NYSE | FDS | Tue, Dec 12, 2023 | 449.61 | 453.43 | 446.95 | 453.20 | 6900 | NYSE | FDS | Mon, Dec 11, 2023 | 444.99 | 450.64 | 444.99 | 449.14 | 6899 | NYSE | FDS | Fri, Dec 8, 2023 | 439.96 | 444.64 | 439.03 | 443.89 | 6898 | NYSE | FDS | Thu, Dec 7, 2023 | 444.01 | 445.61 | 441.49 | 442.14 | 6897 | NYSE | FDS | Wed, Dec 6, 2023 | 448.37 | 450.69 | 441.47 | 443.54 | 6896 | NYSE | FDS | Tue, Dec 5, 2023 | 453.56 | 453.56 | 442.59 | 446.50 | 6895 | NYSE | FDS | Mon, Dec 4, 2023 | 451.09 | 455.94 | 448.91 | 454.30 | 6894 | NYSE | FDS | Fri, Dec 1, 2023 | 452.79 | 455.26 | 450.53 | 455.17 | 6893 | NYSE | FDS | Thu, Nov 30, 2023 | 454.67 | 455.24 | 450.18 | 453.46 | 6892 | NYSE | FDS | Wed, Nov 29, 2023 | 457.26 | 460.42 | 452.43 | 454.39 | 6891 | NYSE | FDS | Tue, Nov 28, 2023 | 459.92 | 463.81 | 456.54 | 455.56 | 6890 | NYSE | FDS | Mon, Nov 27, 2023 | 459.42 | 461.90 | 458.21 | 460.28 | 6889 | NYSE | FDS | Fri, Nov 24, 2023 | 458.63 | 462.07 | 454.94 | 460.11 | 6888 | NYSE | FDS | Wed, Nov 22, 2023 | 458.61 | 462.25 | 455.29 | 457.76 | 6887 | NYSE | FDS | Tue, Nov 21, 2023 | 457.37 | 461.26 | 455.89 | 457.41 | 6886 | NYSE | FDS | Mon, Nov 20, 2023 | 457.80 | 457.80 | 452.68 | 456.00 | 6885 | NYSE | FDS | Fri, Nov 17, 2023 | 465.73 | 465.73 | 456.01 | 457.34 | 6884 | NYSE | FDS | Thu, Nov 16, 2023 | 459.72 | 466.03 | 459.72 | 464.28 | 6883 | NYSE | FDS | Wed, Nov 15, 2023 | 456.85 | 463.70 | 456.85 | 458.54 | 6882 | NYSE | FDS | Tue, Nov 14, 2023 | 457.50 | 463.31 | 456.39 | 459.43 | 6881 | NYSE | FDS | Mon, Nov 13, 2023 | 449.84 | 454.14 | 448.75 | 453.46 | 6880 | NYSE | FDS | Fri, Nov 10, 2023 | 450.55 | 454.46 | 445.91 | 453.02 | 6879 | NYSE | FDS | Thu, Nov 9, 2023 | 447.92 | 450.79 | 443.58 | 448.55 | 6878 | NYSE | FDS | Wed, Nov 8, 2023 | 448.78 | 449.49 | 445.18 | 445.73 | 6877 | NYSE | FDS | Tue, Nov 7, 2023 | 447.20 | 451.34 | 443.80 | 448.87 | 6876 | NYSE | FDS | Mon, Nov 6, 2023 | 442.71 | 446.64 | 439.54 | 446.57 | 6875 | NYSE | FDS | Fri, Nov 3, 2023 | 445.19 | 450.55 | 443.01 | 443.79 | 6874 | NYSE | FDS | Thu, Nov 2, 2023 | 438.92 | 443.94 | 437.50 | 442.26 | 6873 | NYSE | FDS | Wed, Nov 1, 2023 | 433.78 | 437.22 | 432.30 | 436.57 | 6872 | NYSE | FDS | Tue, Oct 31, 2023 | 428.06 | 433.97 | 425.33 | 431.89 | 6871 | NYSE | FDS | Mon, Oct 30, 2023 | 422.88 | 429.40 | 420.19 | 427.25 | 6870 | NYSE | FDS | Fri, Oct 27, 2023 | 428.60 | 428.60 | 419.19 | 420.42 | 6869 | NYSE | FDS | Thu, Oct 26, 2023 | 424.75 | 433.07 | 424.75 | 429.06 | 6868 | NYSE | FDS | Wed, Oct 25, 2023 | 428.53 | 431.48 | 423.51 | 424.18 | 6867 | NYSE | FDS | Tue, Oct 24, 2023 | 433.04 | 435.36 | 426.00 | 429.91 | 6866 | NYSE | FDS | Mon, Oct 23, 2023 | 428.11 | 436.26 | 427.16 | 431.68 | 6865 | NYSE | FDS | Fri, Oct 20, 2023 | 437.69 | 438.00 | 429.29 | 430.12 | 6864 | NYSE | FDS | Thu, Oct 19, 2023 | 443.03 | 446.14 | 436.84 | 436.87 | 6863 | NYSE | FDS | Wed, Oct 18, 2023 | 448.80 | 450.35 | 442.67 | 443.80 | 6862 | NYSE | FDS | Tue, Oct 17, 2023 | 446.66 | 453.40 | 446.66 | 450.07 | 6861 | NYSE | FDS | Mon, Oct 16, 2023 | 449.11 | 451.65 | 446.39 | 447.91 | 6860 | NYSE | FDS | Fri, Oct 13, 2023 | 449.75 | 450.94 | 443.66 | 446.63 | 6859 | NYSE | FDS | Thu, Oct 12, 2023 | 458.88 | 458.88 | 447.03 | 447.32 | 6858 | NYSE | FDS | Wed, Oct 11, 2023 | 452.95 | 458.46 | 452.95 | 456.87 | 6857 | NYSE | FDS | Tue, Oct 10, 2023 | 451.16 | 456.59 | 451.16 | 453.34 | 6856 | NYSE | FDS | Mon, Oct 9, 2023 | 451.35 | 455.54 | 450.56 | 451.42 | 6855 | NYSE | FDS | Fri, Oct 6, 2023 | 447.43 | 455.31 | 446.02 | 452.31 | 6854 | NYSE | FDS | Thu, Oct 5, 2023 | 447.45 | 452.60 | 446.70 | 449.19 | 6853 | NYSE | FDS | Wed, Oct 4, 2023 | 437.24 | 447.69 | 437.24 | 447.30 | 6852 | NYSE | FDS | Tue, Oct 3, 2023 | 434.86 | 438.62 | 432.97 | 435.73 | 6851 | NYSE | FDS | Mon, Oct 2, 2023 | 435.85 | 440.93 | 432.35 | 436.07 | 6850 | NYSE | FDS | Fri, Sep 29, 2023 | 444.02 | 446.66 | 436.69 | 437.26 | 6849 | NYSE | FDS | Thu, Sep 28, 2023 | 436.41 | 445.00 | 435.44 | 441.86 | 6848 | NYSE | FDS | Wed, Sep 27, 2023 | 434.12 | 435.21 | 428.81 | 435.19 | 6847 | NYSE | FDS | Tue, Sep 26, 2023 | 434.31 | 437.46 | 431.96 | 432.09 | 6846 | NYSE | FDS | Mon, Sep 25, 2023 | 434.85 | 438.23 | 430.25 | 436.97 | 6845 | NYSE | FDS | Fri, Sep 22, 2023 | 421.26 | 438.48 | 420.56 | 435.82 | 6844 | NYSE | FDS | Thu, Sep 21, 2023 | 421.89 | 448.93 | 420.00 | 426.76 | 6843 | NYSE | FDS | Wed, Sep 20, 2023 | 428.20 | 429.81 | 423.42 | 423.77 | 6842 | NYSE | FDS | Tue, Sep 19, 2023 | 428.66 | 430.62 | 424.02 | 426.31 | 6841 | NYSE | FDS | Mon, Sep 18, 2023 | 427.47 | 431.99 | 426.63 | 429.18 | 6840 | NYSE | FDS | Fri, Sep 15, 2023 | 429.62 | 434.81 | 426.69 | 427.67 | 6839 | NYSE | FDS | Thu, Sep 14, 2023 | 430.60 | 432.40 | 426.79 | 431.66 | 6838 | NYSE | FDS | Wed, Sep 13, 2023 | 424.34 | 429.20 | 420.64 | 429.14 | 6837 | NYSE | FDS | Tue, Sep 12, 2023 | 425.53 | 427.57 | 422.11 | 423.52 | 6836 | NYSE | FDS | Mon, Sep 11, 2023 | 430.43 | 430.88 | 424.98 | 426.44 | 6835 | NYSE | FDS | Fri, Sep 8, 2023 | 431.00 | 433.63 | 426.52 | 429.00 | 6834 | NYSE | FDS | Thu, Sep 7, 2023 | 429.49 | 432.05 | 427.95 | 430.92 | 6833 | NYSE | FDS | Wed, Sep 6, 2023 | 431.71 | 437.22 | 429.95 | 430.51 | 6832 | NYSE | FDS | Tue, Sep 5, 2023 | 434.59 | 436.34 | 432.31 | 432.52 | 6831 | NYSE | FDS | Fri, Sep 1, 2023 | 438.78 | 439.22 | 433.65 | 435.48 | 6830 | NYSE | FDS | Thu, Aug 31, 2023 | 435.56 | 440.21 | 435.56 | 436.41 | 6829 | NYSE | FDS | Wed, Aug 30, 2023 | 429.47 | 435.58 | 429.47 | 434.95 | 6828 | NYSE | FDS | Tue, Aug 29, 2023 | 427.79 | 431.47 | 426.34 | 429.83 | 6827 | NYSE | FDS | Mon, Aug 28, 2023 | 430.59 | 433.37 | 427.28 | 429.05 | 6826 | NYSE | FDS | Fri, Aug 25, 2023 | 439.12 | 442.96 | 429.30 | 429.57 | 6825 | NYSE | FDS | Thu, Aug 24, 2023 | 438.84 | 445.37 | 437.50 | 440.47 | 6824 | NYSE | FDS | Wed, Aug 23, 2023 | 431.44 | 438.50 | 430.05 | 437.55 | 6823 | NYSE | FDS | Tue, Aug 22, 2023 | 430.94 | 432.92 | 427.81 | 430.02 | 6822 | NYSE | FDS | Mon, Aug 21, 2023 | 428.52 | 430.39 | 425.07 | 430.00 | 6821 | NYSE | FDS | Fri, Aug 18, 2023 | 427.89 | 432.34 | 426.41 | 429.40 | 6820 | NYSE | FDS | Thu, Aug 17, 2023 | 425.77 | 431.84 | 425.43 | 430.39 | 6819 | NYSE | FDS | Wed, Aug 16, 2023 | 422.90 | 428.90 | 422.27 | 425.10 | 6818 | NYSE | FDS | Tue, Aug 15, 2023 | 423.17 | 424.80 | 420.97 | 423.67 | 6817 | NYSE | FDS | Mon, Aug 14, 2023 | 424.43 | 426.66 | 423.34 | 425.42 | 6816 | NYSE | FDS | Fri, Aug 11, 2023 | 421.18 | 426.52 | 419.87 | 423.98 | 6815 | NYSE | FDS | Thu, Aug 10, 2023 | 424.55 | 426.96 | 421.29 | 422.39 | 6814 | NYSE | FDS | Wed, Aug 9, 2023 | 420.36 | 423.82 | 418.58 | 421.98 | 6813 | NYSE | FDS | Tue, Aug 8, 2023 | 422.08 | 422.14 | 415.35 | 420.34 | 6812 | NYSE | FDS | Mon, Aug 7, 2023 | 422.91 | 426.69 | 420.09 | 424.79 | 6811 | NYSE | FDS | Fri, Aug 4, 2023 | 431.80 | 432.34 | 421.58 | 422.09 | 6810 | NYSE | FDS | Thu, Aug 3, 2023 | 433.34 | 437.20 | 430.66 | 431.04 | 6809 | NYSE | FDS | Wed, Aug 2, 2023 | 430.04 | 437.47 | 429.93 | 434.10 | 6808 | NYSE | FDS | Tue, Aug 1, 2023 | 433.22 | 435.32 | 430.70 | 433.59 | 6807 | NYSE | FDS | Mon, Jul 31, 2023 | 436.60 | 438.67 | 433.39 | 435.04 | 6806 | NYSE | FDS | Fri, Jul 28, 2023 | 439.35 | 439.35 | 433.16 | 436.51 | 6805 | NYSE | FDS | Thu, Jul 27, 2023 | 441.58 | 442.00 | 434.86 | 435.44 | 6804 | NYSE | FDS | Wed, Jul 26, 2023 | 438.27 | 441.00 | 435.10 | 440.42 | 6803 | NYSE | FDS | Tue, Jul 25, 2023 | 436.00 | 442.35 | 436.00 | 439.24 | 6802 | NYSE | FDS | Mon, Jul 24, 2023 | 431.91 | 436.80 | 430.35 | 436.74 | 6801 | NYSE | FDS | Fri, Jul 21, 2023 | 430.25 | 433.14 | 427.59 | 431.94 | 6800 | NYSE | FDS | Thu, Jul 20, 2023 | 425.74 | 429.79 | 422.57 | 429.60 | 6799 | NYSE | FDS | Wed, Jul 19, 2023 | 424.60 | 430.66 | 423.42 | 425.18 | 6798 | NYSE | FDS | Tue, Jul 18, 2023 | 421.95 | 426.60 | 421.25 | 424.36 | 6797 | NYSE | FDS | Mon, Jul 17, 2023 | 410.38 | 420.68 | 410.38 | 420.10 | 6796 | NYSE | FDS | Fri, Jul 14, 2023 | 414.00 | 419.22 | 410.21 | 410.73 | 6795 | NYSE | FDS | Thu, Jul 13, 2023 | 400.14 | 414.17 | 400.14 | 413.84 | 6794 | NYSE | FDS | Wed, Jul 12, 2023 | 405.92 | 409.00 | 398.75 | 399.52 | 6793 | NYSE | FDS | Tue, Jul 11, 2023 | 395.43 | 401.88 | 393.03 | 400.70 | 6792 | NYSE | FDS | Mon, Jul 10, 2023 | 386.74 | 397.89 | 385.57 | 395.43 | 6791 | NYSE | FDS | Fri, Jul 7, 2023 | 389.50 | 391.42 | 385.28 | 387.57 | 6790 | NYSE | FDS | Thu, Jul 6, 2023 | 392.46 | 393.68 | 388.96 | 391.20 | 6789 | NYSE | FDS | Wed, Jul 5, 2023 | 391.97 | 395.59 | 388.06 | 395.45 | 6788 | NYSE | FDS | Mon, Jul 3, 2023 | 397.96 | 398.75 | 390.83 | 393.54 | 6787 | NYSE | FDS | Fri, Jun 30, 2023 | 397.37 | 402.30 | 396.68 | 400.65 | 6786 | NYSE | FDS | Thu, Jun 29, 2023 | 395.41 | 398.04 | 393.73 | 395.55 | 6785 | NYSE | FDS | Wed, Jun 28, 2023 | 400.75 | 400.75 | 391.25 | 395.48 | 6784 | NYSE | FDS | Tue, Jun 27, 2023 | 396.32 | 401.46 | 392.95 | 400.34 | 6783 | NYSE | FDS | Mon, Jun 26, 2023 | 393.03 | 395.92 | 391.28 | 395.66 | 6782 | NYSE | FDS | Fri, Jun 23, 2023 | 401.59 | 405.24 | 393.74 | 394.05 | 6781 | NYSE | FDS | Thu, Jun 22, 2023 | 417.92 | 417.92 | 391.97 | 404.15 | 6780 | NYSE | FDS | Wed, Jun 21, 2023 | 421.40 | 426.00 | 419.38 | 423.34 | 6779 | NYSE | FDS | Tue, Jun 20, 2023 | 418.21 | 426.64 | 418.21 | 421.55 | 6778 | NYSE | FDS | Fri, Jun 16, 2023 | 424.47 | 429.98 | 418.41 | 420.91 | 6777 | NYSE | FDS | Thu, Jun 15, 2023 | 412.75 | 424.99 | 412.00 | 422.32 | 6776 | NYSE | FDS | Wed, Jun 14, 2023 | 406.04 | 412.41 | 403.31 | 410.99 | 6775 | NYSE | FDS | Tue, Jun 13, 2023 | 400.81 | 407.46 | 399.23 | 406.45 | 6774 | NYSE | FDS | Mon, Jun 12, 2023 | 397.40 | 400.71 | 397.02 | 400.28 | 6773 | NYSE | FDS | Fri, Jun 9, 2023 | 404.20 | 405.57 | 395.63 | 397.58 | 6772 | NYSE | FDS | Thu, Jun 8, 2023 | 397.07 | 407.00 | 395.12 | 403.45 | 6771 | NYSE | FDS | Wed, Jun 7, 2023 | 398.60 | 400.91 | 395.54 | 397.54 | 6770 | NYSE | FDS | Tue, Jun 6, 2023 | 396.20 | 402.55 | 396.20 | 397.60 | 6769 | NYSE | FDS | Mon, Jun 5, 2023 | 397.50 | 400.64 | 395.30 | 398.81 | 6768 | NYSE | FDS | Fri, Jun 2, 2023 | 393.93 | 399.27 | 393.46 | 398.81 | 6767 | NYSE | FDS | Thu, Jun 1, 2023 | 386.58 | 391.39 | 380.96 | 390.29 | 6766 | NYSE | FDS | Wed, May 31, 2023 | 389.29 | 389.86 | 383.35 | 384.89 | 6765 | NYSE | FDS | Tue, May 30, 2023 | 388.13 | 392.40 | 384.18 | 389.86 | 6764 | NYSE | FDS | Fri, May 26, 2023 | 385.97 | 388.54 | 384.20 | 387.46 | 6763 | NYSE | FDS | Thu, May 25, 2023 | 384.72 | 387.63 | 382.02 | 385.07 | 6762 | NYSE | FDS | Wed, May 24, 2023 | 387.13 | 388.65 | 384.31 | 384.58 | 6761 | NYSE | FDS | Tue, May 23, 2023 | 395.64 | 402.41 | 388.55 | 389.04 | 6760 | NYSE | FDS | Mon, May 22, 2023 | 396.46 | 399.81 | 393.08 | 398.25 | 6759 | NYSE | FDS | Fri, May 19, 2023 | 395.48 | 400.64 | 395.48 | 396.19 | 6758 | NYSE | FDS | Thu, May 18, 2023 | 394.77 | 395.13 | 390.11 | 393.55 | 6757 | NYSE | FDS | Wed, May 17, 2023 | 389.63 | 395.67 | 386.42 | 394.26 | 6756 | NYSE | FDS | Tue, May 16, 2023 | 393.86 | 395.45 | 386.46 | 388.54 | 6755 | NYSE | FDS | Mon, May 15, 2023 | 398.30 | 400.34 | 393.92 | 396.03 | 6754 | NYSE | FDS | Fri, May 12, 2023 | 402.72 | 404.69 | 397.64 | 398.36 | 6753 | NYSE | FDS | Thu, May 11, 2023 | 402.70 | 406.19 | 397.49 | 400.27 | 6752 | NYSE | FDS | Wed, May 10, 2023 | 405.09 | 407.90 | 403.86 | 404.39 | 6751 | NYSE | FDS | Tue, May 9, 2023 | 399.60 | 404.31 | 396.86 | 402.01 | 6750 | NYSE | FDS | Mon, May 8, 2023 | 407.86 | 409.24 | 401.45 | 402.67 | 6749 | NYSE | FDS | Fri, May 5, 2023 | 398.30 | 407.19 | 398.30 | 405.85 | 6748 | NYSE | FDS | Thu, May 4, 2023 | 395.74 | 398.20 | 393.06 | 395.01 | 6747 | NYSE | FDS | Wed, May 3, 2023 | 399.63 | 401.29 | 391.02 | 393.65 | 6746 | NYSE | FDS | Tue, May 2, 2023 | 408.21 | 408.21 | 393.71 | 398.08 | 6745 | NYSE | FDS | Mon, May 1, 2023 | 410.97 | 416.00 | 410.67 | 411.13 | 6744 | NYSE | FDS | Fri, Apr 28, 2023 | 408.46 | 414.25 | 407.89 | 411.69 | 6743 | NYSE | FDS | Thu, Apr 27, 2023 | 404.25 | 410.18 | 402.48 | 410.16 | 6742 | NYSE | FDS | Wed, Apr 26, 2023 | 409.34 | 412.57 | 399.62 | 401.40 | 6741 | NYSE | FDS | Tue, Apr 25, 2023 | 421.35 | 425.00 | 411.74 | 412.07 | 6740 | NYSE | FDS | Mon, Apr 24, 2023 | 422.86 | 424.36 | 419.19 | 422.20 | 6739 | NYSE | FDS | Fri, Apr 21, 2023 | 417.77 | 422.73 | 415.32 | 421.48 | 6738 | NYSE | FDS | Thu, Apr 20, 2023 | 416.17 | 418.73 | 413.79 | 416.70 | 6737 | NYSE | FDS | Wed, Apr 19, 2023 | 415.73 | 418.50 | 415.57 | 416.53 | 6736 | NYSE | FDS | Tue, Apr 18, 2023 | 417.40 | 420.00 | 414.57 | 416.96 | 6735 | NYSE | FDS | Mon, Apr 17, 2023 | 413.65 | 418.09 | 412.50 | 416.44 | 6734 | NYSE | FDS | Fri, Apr 14, 2023 | 416.48 | 420.82 | 413.20 | 413.97 | 6733 | NYSE | FDS | Thu, Apr 13, 2023 | 411.75 | 419.35 | 410.42 | 417.26 | 6732 | NYSE | FDS | Wed, Apr 12, 2023 | 409.27 | 413.50 | 408.14 | 411.72 | 6731 | NYSE | FDS | Tue, Apr 11, 2023 | 404.28 | 408.53 | 404.08 | 406.05 | 6730 | NYSE | FDS | Mon, Apr 10, 2023 | 402.34 | 403.84 | 398.19 | 403.70 | 6729 | NYSE | FDS | Thu, Apr 6, 2023 | 400.60 | 405.66 | 399.74 | 404.78 | 6728 | NYSE | FDS | Wed, Apr 5, 2023 | 409.91 | 412.81 | 399.89 | 402.04 | 6727 | NYSE | FDS | Tue, Apr 4, 2023 | 417.17 | 420.64 | 409.10 | 409.77 | 6726 | NYSE | FDS | Mon, Apr 3, 2023 | 412.74 | 419.90 | 412.74 | 416.06 | 6725 | NYSE | FDS | Fri, Mar 31, 2023 | 413.23 | 415.21 | 410.70 | 415.09 | 6724 | NYSE | FDS | Thu, Mar 30, 2023 | 408.00 | 413.31 | 405.11 | 410.68 | 6723 | NYSE | FDS | Wed, Mar 29, 2023 | 401.43 | 407.88 | 396.25 | 407.63 | 6722 | NYSE | FDS | Tue, Mar 28, 2023 | 398.65 | 401.63 | 395.91 | 401.47 | 6721 | NYSE | FDS | Mon, Mar 27, 2023 | 399.50 | 406.50 | 393.96 | 394.41 | 6720 | NYSE | FDS | Fri, Mar 24, 2023 | 390.34 | 399.95 | 381.92 | 398.86 | 6719 | NYSE | FDS | Thu, Mar 23, 2023 | 390.00 | 403.00 | 377.89 | 392.59 | 6718 | NYSE | FDS | Wed, Mar 22, 2023 | 419.99 | 426.88 | 415.63 | 415.65 | 6717 | NYSE | FDS | Tue, Mar 21, 2023 | 415.28 | 420.18 | 412.80 | 419.20 | 6716 | NYSE | FDS | Mon, Mar 20, 2023 | 407.41 | 412.55 | 405.61 | 411.55 | 6715 | NYSE | FDS | Fri, Mar 17, 2023 | 404.93 | 411.54 | 402.75 | 405.81 | 6714 | NYSE | FDS | Thu, Mar 16, 2023 | 403.65 | 414.06 | 401.18 | 405.20 | 6713 | NYSE | FDS | Wed, Mar 15, 2023 | 402.83 | 407.35 | 399.06 | 404.69 | 6712 | NYSE | FDS | Tue, Mar 14, 2023 | 404.32 | 411.45 | 404.30 | 409.55 | 6711 | NYSE | FDS | Mon, Mar 13, 2023 | 393.19 | 404.18 | 392.21 | 397.47 | 6710 | NYSE | FDS | Fri, Mar 10, 2023 | 405.22 | 405.22 | 393.67 | 395.63 | 6709 | NYSE | FDS | Thu, Mar 9, 2023 | 409.06 | 411.51 | 404.24 | 406.03 | 6708 | NYSE | FDS | Wed, Mar 8, 2023 | 408.73 | 411.46 | 406.49 | 408.04 | 6707 | NYSE | FDS | Tue, Mar 7, 2023 | 419.21 | 419.21 | 408.88 | 409.65 | 6706 | NYSE | FDS | Mon, Mar 6, 2023 | 421.36 | 425.48 | 416.92 | 418.32 | 6705 | NYSE | FDS | Fri, Mar 3, 2023 | 416.53 | 421.53 | 415.95 | 421.20 | 6704 | NYSE | FDS | Thu, Mar 2, 2023 | 409.84 | 416.07 | 409.84 | 414.64 | 6703 | NYSE | FDS | Wed, Mar 1, 2023 | 411.84 | 414.44 | 408.98 | 412.77 | 6702 | NYSE | FDS | Tue, Feb 28, 2023 | 419.42 | 421.15 | 414.52 | 414.55 | 6701 | NYSE | FDS | Mon, Feb 27, 2023 | 424.60 | 425.19 | 417.71 | 419.92 | 6700 | NYSE | FDS | Fri, Feb 24, 2023 | 422.51 | 422.55 | 417.70 | 420.50 | 6699 | NYSE | FDS | Thu, Feb 23, 2023 | 424.75 | 427.29 | 421.19 | 426.48 | 6698 | NYSE | FDS | Wed, Feb 22, 2023 | 422.99 | 426.53 | 419.97 | 422.36 | 6697 | NYSE | FDS | Tue, Feb 21, 2023 | 427.23 | 427.23 | 420.58 | 421.91 | 6696 | NYSE | FDS | Fri, Feb 17, 2023 | 425.74 | 431.91 | 425.61 | 431.23 | 6695 | NYSE | FDS | Thu, Feb 16, 2023 | 428.19 | 435.00 | 427.13 | 427.17 | 6694 | NYSE | FDS | Wed, Feb 15, 2023 | 427.95 | 437.24 | 427.12 | 435.27 | 6693 | NYSE | FDS | Tue, Feb 14, 2023 | 432.25 | 437.27 | 429.45 | 429.82 | 6692 | NYSE | FDS | Mon, Feb 13, 2023 | 429.16 | 436.10 | 429.16 | 434.42 | 6691 | NYSE | FDS | Fri, Feb 10, 2023 | 424.70 | 428.53 | 422.94 | 428.31 | 6690 | NYSE | FDS | Thu, Feb 9, 2023 | 434.05 | 436.37 | 427.07 | 427.26 | 6689 | NYSE | FDS | Wed, Feb 8, 2023 | 432.23 | 433.87 | 430.53 | 431.79 | 6688 | NYSE | FDS | Tue, Feb 7, 2023 | 423.95 | 436.65 | 423.95 | 434.02 | 6687 | NYSE | FDS | Mon, Feb 6, 2023 | 423.75 | 431.32 | 422.38 | 426.88 | 6686 | NYSE | FDS | Fri, Feb 3, 2023 | 426.30 | 432.32 | 422.27 | 427.56 | 6685 | NYSE | FDS | Thu, Feb 2, 2023 | 427.78 | 436.54 | 427.78 | 433.30 | 6684 | NYSE | FDS | Wed, Feb 1, 2023 | 420.34 | 430.43 | 417.91 | 426.55 | 6683 | NYSE | FDS | Tue, Jan 31, 2023 | 422.35 | 430.26 | 416.09 | 422.94 | 6682 | NYSE | FDS | Mon, Jan 30, 2023 | 423.38 | 426.39 | 419.88 | 420.62 | 6681 | NYSE | FDS | Fri, Jan 27, 2023 | 418.18 | 427.37 | 418.18 | 425.44 | 6680 | NYSE | FDS | Thu, Jan 26, 2023 | 416.27 | 420.79 | 414.50 | 420.49 | 6679 | NYSE | FDS | Wed, Jan 25, 2023 | 415.63 | 417.16 | 410.04 | 413.84 | 6678 | NYSE | FDS | Tue, Jan 24, 2023 | 423.15 | 423.28 | 417.87 | 419.64 | 6677 | NYSE | FDS | Mon, Jan 23, 2023 | 424.53 | 428.80 | 422.92 | 424.17 | 6676 | NYSE | FDS | Fri, Jan 20, 2023 | 421.56 | 426.82 | 416.97 | 423.76 | 6675 | NYSE | FDS | Thu, Jan 19, 2023 | 426.45 | 427.33 | 420.19 | 421.45 | 6674 | NYSE | FDS | Wed, Jan 18, 2023 | 429.52 | 437.19 | 429.22 | 429.42 | 6673 | NYSE | FDS | Tue, Jan 17, 2023 | 422.51 | 431.26 | 420.41 | 428.70 | 6672 | NYSE | FDS | Fri, Jan 13, 2023 | 410.63 | 421.89 | 410.63 | 421.36 | 6671 | NYSE | FDS | Thu, Jan 12, 2023 | 417.54 | 417.54 | 408.45 | 413.88 | 6670 | NYSE | FDS | Wed, Jan 11, 2023 | 409.33 | 414.33 | 407.46 | 412.82 | 6669 | NYSE | FDS | Tue, Jan 10, 2023 | 403.24 | 409.61 | 400.25 | 409.28 | 6668 | NYSE | FDS | Mon, Jan 9, 2023 | 407.42 | 412.87 | 402.82 | 404.62 | 6667 | NYSE | FDS | Fri, Jan 6, 2023 | 397.30 | 404.59 | 393.53 | 404.46 | 6666 | NYSE | FDS | Thu, Jan 5, 2023 | 404.63 | 404.63 | 393.29 | 393.55 | 6665 | NYSE | FDS | Wed, Jan 4, 2023 | 409.54 | 412.85 | 403.95 | 407.79 | 6664 | NYSE | FDS | Tue, Jan 3, 2023 | 402.32 | 407.10 | 400.76 | 405.96 | 6663 | NYSE | FDS | Fri, Dec 30, 2022 | 403.33 | 403.59 | 398.12 | 401.21 | 6662 | NYSE | FDS | Thu, Dec 29, 2022 | 397.39 | 406.67 | 395.09 | 406.50 | 6661 | NYSE | FDS | Wed, Dec 28, 2022 | 396.55 | 399.11 | 392.63 | 394.52 | 6660 | NYSE | FDS | Tue, Dec 27, 2022 | 397.47 | 397.76 | 392.83 | 395.55 | 6659 | NYSE | FDS | Fri, Dec 23, 2022 | 397.46 | 399.04 | 393.65 | 398.04 | 6658 | NYSE | FDS | Thu, Dec 22, 2022 | 401.90 | 401.90 | 390.37 | 398.50 | 6657 | NYSE | FDS | Wed, Dec 21, 2022 | 400.02 | 406.61 | 393.00 | 404.50 | 6656 | NYSE | FDS | Tue, Dec 20, 2022 | 418.00 | 420.02 | 396.49 | 397.28 | 6655 | NYSE | FDS | Mon, Dec 19, 2022 | 426.27 | 430.85 | 417.31 | 419.90 | 6654 | NYSE | FDS | Fri, Dec 16, 2022 | 427.61 | 433.13 | 425.63 | 428.38 | 6653 | NYSE | FDS | Thu, Dec 15, 2022 | 444.88 | 444.88 | 430.28 | 431.06 | 6652 | NYSE | FDS | Wed, Dec 14, 2022 | 457.55 | 462.19 | 446.68 | 449.30 | 6651 | NYSE | FDS | Tue, Dec 13, 2022 | 460.81 | 462.35 | 449.88 | 456.96 | 6650 | NYSE | FDS | Mon, Dec 12, 2022 | 449.89 | 456.11 | 447.29 | 449.89 | 6649 | NYSE | FDS | Fri, Dec 9, 2022 | 450.08 | 453.01 | 446.98 | 449.74 | 6648 | NYSE | FDS | Thu, Dec 8, 2022 | 450.41 | 454.69 | 448.37 | 451.30 | 6647 | NYSE | FDS | Wed, Dec 7, 2022 | 455.25 | 457.45 | 449.42 | 450.29 | 6646 | NYSE | FDS | Tue, Dec 6, 2022 | 459.80 | 460.89 | 451.25 | 454.15 | 6645 | NYSE | FDS | Mon, Dec 5, 2022 | 467.53 | 467.53 | 458.05 | 459.09 | 6644 | NYSE | FDS | Fri, Dec 2, 2022 | 467.38 | 474.13 | 465.02 | 471.15 | 6643 | NYSE | FDS | Thu, Dec 1, 2022 | 463.67 | 473.86 | 463.04 | 472.16 | 6642 | NYSE | FDS | Wed, Nov 30, 2022 | 449.83 | 461.29 | 445.01 | 461.29 | 6641 | NYSE | FDS | Tue, Nov 29, 2022 | 450.93 | 455.77 | 445.90 | 449.12 | 6640 | NYSE | FDS | Mon, Nov 28, 2022 | 453.18 | 457.18 | 450.39 | 451.46 | 6639 | NYSE | FDS | Fri, Nov 25, 2022 | 452.47 | 455.68 | 452.47 | 455.58 | 6638 | NYSE | FDS | Wed, Nov 23, 2022 | 451.65 | 456.35 | 449.44 | 453.74 | 6637 | NYSE | FDS | Tue, Nov 22, 2022 | 446.88 | 453.58 | 445.34 | 451.86 | 6636 | NYSE | FDS | Mon, Nov 21, 2022 | 435.81 | 449.07 | 434.33 | 446.61 | 6635 | NYSE | FDS | Fri, Nov 18, 2022 | 442.14 | 443.22 | 432.90 | 437.77 | 6634 | NYSE | FDS | Thu, Nov 17, 2022 | 438.17 | 438.99 | 431.48 | 436.70 | 6633 | NYSE | FDS | Wed, Nov 16, 2022 | 432.19 | 444.44 | 431.76 | 441.48 | 6632 | NYSE | FDS | Tue, Nov 15, 2022 | 430.00 | 435.49 | 425.73 | 432.92 | 6631 | NYSE | FDS | Mon, Nov 14, 2022 | 421.91 | 429.78 | 420.69 | 424.59 | 6630 | NYSE | FDS | Fri, Nov 11, 2022 | 436.82 | 437.18 | 419.91 | 421.24 | 6629 | NYSE | FDS | Thu, Nov 10, 2022 | 431.97 | 436.88 | 421.67 | 436.28 | 6628 | NYSE | FDS | Wed, Nov 9, 2022 | 421.06 | 425.48 | 416.93 | 418.18 | 6627 | NYSE | FDS | Tue, Nov 8, 2022 | 414.29 | 426.36 | 413.99 | 422.76 | 6626 | NYSE | FDS | Mon, Nov 7, 2022 | 409.76 | 415.75 | 407.85 | 414.21 | 6625 | NYSE | FDS | Fri, Nov 4, 2022 | 416.07 | 416.74 | 403.22 | 408.45 | 6624 | NYSE | FDS | Thu, Nov 3, 2022 | 411.88 | 421.66 | 410.07 | 412.52 | 6623 | NYSE | FDS | Wed, Nov 2, 2022 | 424.47 | 429.70 | 414.34 | 415.26 | 6622 | NYSE | FDS | Tue, Nov 1, 2022 | 427.94 | 430.15 | 420.94 | 426.25 | 6621 | NYSE | FDS | Mon, Oct 31, 2022 | 428.70 | 429.01 | 421.65 | 425.49 | 6620 | NYSE | FDS | Fri, Oct 28, 2022 | 422.88 | 431.37 | 419.78 | 430.40 | 6619 | NYSE | FDS | Thu, Oct 27, 2022 | 419.68 | 426.16 | 418.84 | 423.43 | 6618 | NYSE | FDS | Wed, Oct 26, 2022 | 419.97 | 423.61 | 415.86 | 417.65 | 6617 | NYSE | FDS | Tue, Oct 25, 2022 | 410.76 | 419.44 | 410.01 | 419.26 | 6616 | NYSE | FDS | Mon, Oct 24, 2022 | 410.34 | 413.26 | 403.99 | 410.17 | 6615 | NYSE | FDS | Fri, Oct 21, 2022 | 400.10 | 407.50 | 396.11 | 407.09 | 6614 | NYSE | FDS | Thu, Oct 20, 2022 | 406.68 | 406.78 | 398.74 | 399.53 | 6613 | NYSE | FDS | Wed, Oct 19, 2022 | 406.44 | 409.48 | 402.45 | 406.10 | 6612 | NYSE | FDS | Tue, Oct 18, 2022 | 415.30 | 417.14 | 405.71 | 409.29 | 6611 | NYSE | FDS | Mon, Oct 17, 2022 | 401.09 | 408.64 | 400.54 | 407.00 | 6610 | NYSE | FDS | Fri, Oct 14, 2022 | 412.60 | 412.92 | 393.84 | 394.58 | 6609 | NYSE | FDS | Thu, Oct 13, 2022 | 394.65 | 410.74 | 389.65 | 409.06 | 6608 | NYSE | FDS | Wed, Oct 12, 2022 | 415.04 | 415.04 | 401.46 | 401.66 | 6607 | NYSE | FDS | Tue, Oct 11, 2022 | 411.63 | 417.66 | 408.82 | 414.71 | 6606 | NYSE | FDS | Mon, Oct 10, 2022 | 416.70 | 416.70 | 405.59 | 412.78 | 6605 | NYSE | FDS | Fri, Oct 7, 2022 | 413.57 | 414.89 | 409.64 | 413.69 | 6604 | NYSE | FDS | Thu, Oct 6, 2022 | 423.61 | 426.59 | 417.89 | 419.25 | 6603 | NYSE | FDS | Wed, Oct 5, 2022 | 419.12 | 427.79 | 418.56 | 423.80 | 6602 | NYSE | FDS | Tue, Oct 4, 2022 | 412.71 | 422.68 | 412.50 | 422.31 | 6601 | NYSE | FDS | Mon, Oct 3, 2022 | 401.21 | 411.58 | 401.21 | 408.12 | 6600 | NYSE | FDS | Fri, Sep 30, 2022 | 399.92 | 406.61 | 396.88 | 400.11 | 6599 | NYSE | FDS | Thu, Sep 29, 2022 | 391.16 | 398.27 | 385.08 | 396.86 | 6598 | NYSE | FDS | Wed, Sep 28, 2022 | 393.39 | 398.47 | 390.22 | 393.06 | 6597 | NYSE | FDS | Tue, Sep 27, 2022 | 392.01 | 396.43 | 386.14 | 391.13 | 6596 | NYSE | FDS | Mon, Sep 26, 2022 | 391.94 | 394.90 | 385.20 | 388.42 | 6595 | NYSE | FDS | Fri, Sep 23, 2022 | 393.38 | 398.76 | 385.39 | 392.67 | 6594 | NYSE | FDS | Thu, Sep 22, 2022 | 413.01 | 417.72 | 386.81 | 394.75 | 6593 | NYSE | FDS | Wed, Sep 21, 2022 | 442.79 | 446.79 | 430.22 | 430.45 | 6592 | NYSE | FDS | Tue, Sep 20, 2022 | 443.51 | 445.37 | 437.66 | 441.64 | 6591 | NYSE | FDS | Mon, Sep 19, 2022 | 442.66 | 446.67 | 439.90 | 446.46 | 6590 | NYSE | FDS | Fri, Sep 16, 2022 | 443.11 | 447.02 | 438.44 | 446.02 | 6589 | NYSE | FDS | Thu, Sep 15, 2022 | 451.66 | 451.66 | 443.86 | 446.67 | 6588 | NYSE | FDS | Wed, Sep 14, 2022 | 446.55 | 453.70 | 445.38 | 448.86 | 6587 | NYSE | FDS | Tue, Sep 13, 2022 | 449.58 | 453.68 | 446.21 | 446.87 | 6586 | NYSE | FDS | Mon, Sep 12, 2022 | 455.00 | 458.35 | 452.65 | 457.08 | 6585 | NYSE | FDS | Fri, Sep 9, 2022 | 450.00 | 454.82 | 449.56 | 453.38 | 6584 | NYSE | FDS | Thu, Sep 8, 2022 | 443.51 | 449.20 | 440.85 | 448.84 | 6583 | NYSE | FDS | Wed, Sep 7, 2022 | 437.89 | 445.13 | 436.47 | 444.77 | 6582 | NYSE | FDS | Tue, Sep 6, 2022 | 432.70 | 439.10 | 428.20 | 436.39 | 6581 | NYSE | FDS | Fri, Sep 2, 2022 | 443.08 | 443.08 | 428.00 | 430.44 | 6580 | NYSE | FDS | Thu, Sep 1, 2022 | 431.88 | 440.40 | 431.53 | 440.06 | 6579 | NYSE | FDS | Wed, Aug 31, 2022 | 441.27 | 442.01 | 433.18 | 433.34 | 6578 | NYSE | FDS | Tue, Aug 30, 2022 | 440.38 | 441.51 | 434.32 | 437.63 | 6577 | NYSE | FDS | Mon, Aug 29, 2022 | 442.61 | 445.60 | 437.10 | 440.46 | 6576 | NYSE | FDS | Fri, Aug 26, 2022 | 456.69 | 456.99 | 445.10 | 445.12 | 6575 | NYSE | FDS | Thu, Aug 25, 2022 | 446.99 | 452.64 | 443.90 | 452.38 | 6574 | NYSE | FDS | Wed, Aug 24, 2022 | 439.98 | 445.54 | 439.98 | 441.93 | 6573 | NYSE | FDS | Tue, Aug 23, 2022 | 440.31 | 442.91 | 437.59 | 439.00 | 6572 | NYSE | FDS | Mon, Aug 22, 2022 | 441.99 | 446.76 | 441.40 | 443.71 | 6571 | NYSE | FDS | Fri, Aug 19, 2022 | 452.66 | 452.95 | 445.48 | 446.37 | 6570 | NYSE | FDS | Thu, Aug 18, 2022 | 454.40 | 456.12 | 450.52 | 454.23 | 6569 | NYSE | FDS | Wed, Aug 17, 2022 | 446.67 | 454.57 | 446.52 | 452.85 | 6568 | NYSE | FDS | Tue, Aug 16, 2022 | 445.56 | 450.00 | 443.83 | 447.69 | 6567 | NYSE | FDS | Mon, Aug 15, 2022 | 440.47 | 447.51 | 438.92 | 446.59 | 6566 | NYSE | FDS | Fri, Aug 12, 2022 | 434.66 | 441.25 | 431.54 | 441.07 | 6565 | NYSE | FDS | Thu, Aug 11, 2022 | 435.00 | 437.87 | 431.40 | 433.15 | 6564 | NYSE | FDS | Wed, Aug 10, 2022 | 430.95 | 434.97 | 428.26 | 434.90 | 6563 | NYSE | FDS | Tue, Aug 9, 2022 | 423.02 | 426.76 | 421.02 | 423.75 | 6562 | NYSE | FDS | Mon, Aug 8, 2022 | 425.91 | 428.97 | 423.15 | 423.55 | 6561 | NYSE | FDS | Fri, Aug 5, 2022 | 421.12 | 425.20 | 417.55 | 423.31 | 6560 | NYSE | FDS | Thu, Aug 4, 2022 | 421.21 | 425.88 | 420.21 | 424.78 | 6559 | NYSE | FDS | Wed, Aug 3, 2022 | 422.76 | 424.57 | 418.73 | 422.47 | 6558 | NYSE | FDS | Tue, Aug 2, 2022 | 421.64 | 426.19 | 416.74 | 420.92 | 6557 | NYSE | FDS | Mon, Aug 1, 2022 | 424.92 | 428.82 | 421.50 | 422.80 | 6556 | NYSE | FDS | Fri, Jul 29, 2022 | 419.56 | 430.77 | 418.57 | 429.68 | 6555 | NYSE | FDS | Thu, Jul 28, 2022 | 410.02 | 422.92 | 408.76 | 421.15 | 6554 | NYSE | FDS | Wed, Jul 27, 2022 | 405.58 | 411.00 | 404.68 | 408.81 | 6553 | NYSE | FDS | Tue, Jul 26, 2022 | 406.92 | 407.29 | 403.24 | 405.24 | 6552 | NYSE | FDS | Mon, Jul 25, 2022 | 407.77 | 410.40 | 402.94 | 406.23 | 6551 | NYSE | FDS | Fri, Jul 22, 2022 | 413.37 | 413.37 | 404.68 | 408.03 | 6550 | NYSE | FDS | Thu, Jul 21, 2022 | 400.40 | 411.51 | 400.40 | 411.05 | 6549 | NYSE | FDS | Wed, Jul 20, 2022 | 400.00 | 403.72 | 397.07 | 401.04 | 6548 | NYSE | FDS | Tue, Jul 19, 2022 | 393.82 | 399.95 | 393.82 | 399.67 | 6547 | NYSE | FDS | Mon, Jul 18, 2022 | 400.36 | 400.62 | 389.19 | 390.85 | 6546 | NYSE | FDS | Fri, Jul 15, 2022 | 401.34 | 404.10 | 397.54 | 399.98 | 6545 | NYSE | FDS | Thu, Jul 14, 2022 | 388.27 | 397.19 | 385.80 | 396.46 | 6544 | NYSE | FDS | Wed, Jul 13, 2022 | 387.85 | 399.18 | 386.88 | 392.87 | 6543 | NYSE | FDS | Tue, Jul 12, 2022 | 403.60 | 407.99 | 391.15 | 393.30 | 6542 | NYSE | FDS | Mon, Jul 11, 2022 | 400.00 | 405.87 | 400.00 | 403.89 | 6541 | NYSE | FDS | Fri, Jul 8, 2022 | 399.34 | 404.47 | 397.58 | 401.63 | 6540 | NYSE | FDS | Thu, Jul 7, 2022 | 400.58 | 404.85 | 398.54 | 401.85 | 6539 | NYSE | FDS | Wed, Jul 6, 2022 | 396.39 | 403.63 | 395.25 | 401.85 | 6538 | NYSE | FDS | Tue, Jul 5, 2022 | 391.50 | 396.31 | 385.17 | 395.81 | 6537 | NYSE | FDS | Fri, Jul 1, 2022 | 384.54 | 394.91 | 383.37 | 394.20 | 6536 | NYSE | FDS | Thu, Jun 30, 2022 | 381.09 | 385.72 | 378.59 | 384.57 | 6535 | NYSE | FDS | Wed, Jun 29, 2022 | 376.38 | 383.79 | 371.59 | 383.10 | 6534 | NYSE | FDS | Tue, Jun 28, 2022 | 391.15 | 393.37 | 375.23 | 376.00 | 6533 | NYSE | FDS | Mon, Jun 27, 2022 | 392.35 | 394.03 | 387.57 | 391.15 | 6532 | NYSE | FDS | Fri, Jun 24, 2022 | 390.62 | 393.05 | 381.15 | 392.52 | 6531 | NYSE | FDS | Thu, Jun 23, 2022 | 365.58 | 390.48 | 360.06 | 388.76 | 6530 | NYSE | FDS | Wed, Jun 22, 2022 | 356.77 | 363.78 | 353.12 | 359.94 | 6529 | NYSE | FDS | Tue, Jun 21, 2022 | 352.84 | 359.56 | 352.84 | 358.77 | 6528 | NYSE | FDS | Fri, Jun 17, 2022 | 348.50 | 353.91 | 345.92 | 349.33 | 6527 | NYSE | FDS | Thu, Jun 16, 2022 | 348.29 | 352.71 | 346.31 | 348.71 | 6526 | NYSE | FDS | Wed, Jun 15, 2022 | 353.89 | 360.96 | 350.22 | 355.87 | 6525 | NYSE | FDS | Tue, Jun 14, 2022 | 353.05 | 353.61 | 349.04 | 350.72 | 6524 | NYSE | FDS | Mon, Jun 13, 2022 | 354.34 | 357.87 | 351.12 | 352.76 | 6523 | NYSE | FDS | Fri, Jun 10, 2022 | 366.98 | 366.98 | 361.79 | 362.94 | 6522 | NYSE | FDS | Thu, Jun 9, 2022 | 375.86 | 379.34 | 369.07 | 369.60 | 6521 | NYSE | FDS | Wed, Jun 8, 2022 | 378.98 | 381.34 | 374.67 | 376.46 | 6520 | NYSE | FDS | Tue, Jun 7, 2022 | 375.17 | 382.85 | 375.06 | 381.59 | 6519 | NYSE | FDS | Mon, Jun 6, 2022 | 382.52 | 383.67 | 377.31 | 377.82 | 6518 | NYSE | FDS | Fri, Jun 3, 2022 | 379.51 | 382.13 | 376.90 | 379.32 | 6517 | NYSE | FDS | Thu, Jun 2, 2022 | 374.26 | 385.26 | 374.26 | 384.51 | 6516 | NYSE | FDS | Wed, Jun 1, 2022 | 370.95 | 384.93 | 370.95 | 374.59 | 6515 | NYSE | FDS | Tue, May 31, 2022 | 388.00 | 388.00 | 380.70 | 381.78 | 6514 | NYSE | FDS | Fri, May 27, 2022 | 380.55 | 388.01 | 380.55 | 388.01 | 6513 | NYSE | FDS | Thu, May 26, 2022 | 373.85 | 379.82 | 373.22 | 377.96 | 6512 | NYSE | FDS | Wed, May 25, 2022 | 368.44 | 373.95 | 368.01 | 370.64 | 6511 | NYSE | FDS | Tue, May 24, 2022 | 369.51 | 372.46 | 364.30 | 370.80 | 6510 | NYSE | FDS | Mon, May 23, 2022 | 367.06 | 373.74 | 363.14 | 372.23 | 6509 | NYSE | FDS | Fri, May 20, 2022 | 363.10 | 365.32 | 357.49 | 364.57 | 6508 | NYSE | FDS | Thu, May 19, 2022 | 353.40 | 362.70 | 353.40 | 360.42 | 6507 | NYSE | FDS | Wed, May 18, 2022 | 370.41 | 370.41 | 354.78 | 356.10 | 6506 | NYSE | FDS | Tue, May 17, 2022 | 376.26 | 377.18 | 371.33 | 374.16 | 6505 | NYSE | FDS | Mon, May 16, 2022 | 370.88 | 373.17 | 364.19 | 372.45 | 6504 | NYSE | FDS | Fri, May 13, 2022 | 369.71 | 377.04 | 369.66 | 371.81 | 6503 | NYSE | FDS | Thu, May 12, 2022 | 364.40 | 369.57 | 360.37 | 366.42 | 6502 | NYSE | FDS | Wed, May 11, 2022 | 365.22 | 374.15 | 365.20 | 365.79 | 6501 | NYSE | FDS | Tue, May 10, 2022 | 368.86 | 371.09 | 361.27 | 367.12 | 6500 | NYSE | FDS | Mon, May 9, 2022 | 374.07 | 374.91 | 362.92 | 363.84 | 6499 | NYSE | FDS | Fri, May 6, 2022 | 379.56 | 379.82 | 373.90 | 378.17 | 6498 | NYSE | FDS | Thu, May 5, 2022 | 398.24 | 400.48 | 379.39 | 382.65 | 6497 | NYSE | FDS | Wed, May 4, 2022 | 399.45 | 401.60 | 384.80 | 399.35 | 6496 | NYSE | FDS | Tue, May 3, 2022 | 396.91 | 401.21 | 394.47 | 399.21 | 6495 | NYSE | FDS | Mon, May 2, 2022 | 404.37 | 404.60 | 387.48 | 394.81 | 6494 | NYSE | FDS | Fri, Apr 29, 2022 | 416.24 | 417.27 | 402.84 | 403.49 | 6493 | NYSE | FDS | Thu, Apr 28, 2022 | 419.59 | 422.61 | 412.98 | 419.37 | 6492 | NYSE | FDS | Wed, Apr 27, 2022 | 418.02 | 426.54 | 416.36 | 416.52 | 6491 | NYSE | FDS | Tue, Apr 26, 2022 | 427.42 | 430.06 | 416.41 | 416.87 | 6490 | NYSE | FDS | Mon, Apr 25, 2022 | 425.49 | 429.26 | 417.30 | 429.04 | 6489 | NYSE | FDS | Fri, Apr 22, 2022 | 437.71 | 439.07 | 427.06 | 427.23 | 6488 | NYSE | FDS | Thu, Apr 21, 2022 | 444.55 | 445.76 | 436.98 | 438.41 | 6487 | NYSE | FDS | Wed, Apr 20, 2022 | 436.95 | 444.52 | 435.87 | 443.40 | 6486 | NYSE | FDS | Tue, Apr 19, 2022 | 422.15 | 434.56 | 422.15 | 434.49 | 6485 | NYSE | FDS | Mon, Apr 18, 2022 | 420.19 | 424.92 | 419.78 | 422.23 | 6484 | NYSE | FDS | Thu, Apr 14, 2022 | 425.81 | 430.17 | 420.02 | 420.57 | 6483 | NYSE | FDS | Wed, Apr 13, 2022 | 425.38 | 428.52 | 420.00 | 427.37 | 6482 | NYSE | FDS | Tue, Apr 12, 2022 | 432.42 | 438.48 | 424.23 | 425.60 | 6481 | NYSE | FDS | Mon, Apr 11, 2022 | 439.19 | 441.33 | 430.34 | 432.14 | 6480 | NYSE | FDS | Fri, Apr 8, 2022 | 444.56 | 445.80 | 437.67 | 441.82 | 6479 | NYSE | FDS | Thu, Apr 7, 2022 | 441.54 | 447.25 | 440.42 | 444.57 | 6478 | NYSE | FDS | Wed, Apr 6, 2022 | 440.00 | 448.59 | 439.77 | 442.63 | 6477 | NYSE | FDS | Tue, Apr 5, 2022 | 430.84 | 442.31 | 425.59 | 440.79 | 6476 | NYSE | FDS | Mon, Apr 4, 2022 | 429.11 | 435.58 | 429.11 | 433.17 | 6475 | NYSE | FDS | Fri, Apr 1, 2022 | 435.37 | 435.37 | 424.63 | 429.12 | 6474 | NYSE | FDS | Thu, Mar 31, 2022 | 441.66 | 443.88 | 433.30 | 434.15 | 6473 | NYSE | FDS | Wed, Mar 30, 2022 | 435.24 | 444.00 | 433.56 | 439.90 | 6472 | NYSE | FDS | Tue, Mar 29, 2022 | 434.31 | 445.75 | 434.30 | 437.35 | 6471 | NYSE | FDS | Mon, Mar 28, 2022 | 414.97 | 432.17 | 414.44 | 431.34 | 6470 | NYSE | FDS | Fri, Mar 25, 2022 | 420.77 | 421.00 | 410.68 | 414.18 | 6469 | NYSE | FDS | Thu, Mar 24, 2022 | 432.23 | 439.50 | 417.16 | 419.39 | 6468 | NYSE | FDS | Wed, Mar 23, 2022 | 436.52 | 436.52 | 425.50 | 426.89 | 6467 | NYSE | FDS | Tue, Mar 22, 2022 | 436.51 | 439.07 | 433.91 | 435.81 | 6466 | NYSE | FDS | Mon, Mar 21, 2022 | 439.72 | 442.90 | 431.40 | 437.52 | 6465 | NYSE | FDS | Fri, Mar 18, 2022 | 428.11 | 439.98 | 428.04 | 439.15 | 6464 | NYSE | FDS | Thu, Mar 17, 2022 | 419.82 | 427.59 | 417.86 | 427.14 | 6463 | NYSE | FDS | Wed, Mar 16, 2022 | 419.91 | 424.34 | 410.57 | 419.25 | 6462 | NYSE | FDS | Tue, Mar 15, 2022 | 411.55 | 418.30 | 408.57 | 416.42 | 6461 | NYSE | FDS | Mon, Mar 14, 2022 | 412.65 | 414.16 | 405.10 | 408.27 | 6460 | NYSE | FDS | Fri, Mar 11, 2022 | 408.92 | 411.73 | 406.30 | 407.79 | 6459 | NYSE | FDS | Thu, Mar 10, 2022 | 412.11 | 414.84 | 402.92 | 407.00 | 6458 | NYSE | FDS | Wed, Mar 9, 2022 | 412.88 | 417.74 | 407.56 | 414.96 | 6457 | NYSE | FDS | Tue, Mar 8, 2022 | 412.72 | 416.19 | 403.10 | 407.17 | 6456 | NYSE | FDS | Mon, Mar 7, 2022 | 415.80 | 420.49 | 411.57 | 412.84 | 6455 | NYSE | FDS | Fri, Mar 4, 2022 | 409.99 | 416.23 | 406.54 | 413.05 | 6454 | NYSE | FDS | Thu, Mar 3, 2022 | 420.60 | 422.65 | 411.08 | 411.65 | 6453 | NYSE | FDS | Wed, Mar 2, 2022 | 416.57 | 421.72 | 413.05 | 418.00 | 6452 | NYSE | FDS | Tue, Mar 1, 2022 | 406.07 | 415.24 | 401.48 | 411.86 | 6451 | NYSE | FDS | Mon, Feb 28, 2022 | 400.64 | 407.00 | 399.84 | 406.09 | 6450 | NYSE | FDS | Fri, Feb 25, 2022 | 394.04 | 407.90 | 390.81 | 406.73 | 6449 | NYSE | FDS | Thu, Feb 24, 2022 | 386.00 | 392.85 | 381.79 | 392.00 | 6448 | NYSE | FDS | Wed, Feb 23, 2022 | 406.00 | 408.69 | 393.24 | 394.00 | 6447 | NYSE | FDS | Tue, Feb 22, 2022 | 401.79 | 406.00 | 398.39 | 404.15 | 6446 | NYSE | FDS | Fri, Feb 18, 2022 | 406.77 | 407.12 | 400.18 | 403.01 | 6445 | NYSE | FDS | Thu, Feb 17, 2022 | 410.36 | 410.36 | 403.35 | 405.68 | 6444 | NYSE | FDS | Wed, Feb 16, 2022 | 406.90 | 414.10 | 405.66 | 412.32 | 6443 | NYSE | FDS | Tue, Feb 15, 2022 | 404.64 | 408.79 | 402.96 | 408.00 | 6442 | NYSE | FDS | Mon, Feb 14, 2022 | 407.19 | 407.19 | 394.51 | 400.03 | 6441 | NYSE | FDS | Fri, Feb 11, 2022 | 407.88 | 411.44 | 403.77 | 407.06 | 6440 | NYSE | FDS | Thu, Feb 10, 2022 | 411.16 | 418.36 | 406.68 | 408.16 | 6439 | NYSE | FDS | Wed, Feb 9, 2022 | 425.08 | 428.10 | 416.59 | 417.59 | 6438 | NYSE | FDS | Tue, Feb 8, 2022 | 415.19 | 420.31 | 408.85 | 419.46 | 6437 | NYSE | FDS | Mon, Feb 7, 2022 | 419.64 | 419.64 | 415.41 | 417.52 | 6436 | NYSE | FDS | Fri, Feb 4, 2022 | 417.17 | 423.92 | 414.80 | 420.28 | 6435 | NYSE | FDS | Thu, Feb 3, 2022 | 424.51 | 425.31 | 419.05 | 419.20 | 6434 | NYSE | FDS | Wed, Feb 2, 2022 | 422.02 | 429.82 | 420.00 | 428.70 | 6433 | NYSE | FDS | Tue, Feb 1, 2022 | 422.02 | 423.28 | 415.68 | 421.33 | 6432 | NYSE | FDS | Mon, Jan 31, 2022 | 413.03 | 422.01 | 409.64 | 421.89 | 6431 | NYSE | FDS | Fri, Jan 28, 2022 | 406.15 | 412.30 | 395.30 | 412.16 | 6430 | NYSE | FDS | Thu, Jan 27, 2022 | 409.37 | 417.54 | 404.06 | 406.84 | 6429 | NYSE | FDS | Wed, Jan 26, 2022 | 418.09 | 419.73 | 404.96 | 406.86 | 6428 | NYSE | FDS | Tue, Jan 25, 2022 | 416.65 | 420.43 | 412.01 | 414.49 | 6427 | NYSE | FDS | Mon, Jan 24, 2022 | 415.91 | 421.04 | 405.14 | 420.98 | 6426 | NYSE | FDS | Fri, Jan 21, 2022 | 425.60 | 428.11 | 418.93 | 420.12 | 6425 | NYSE | FDS | Thu, Jan 20, 2022 | 435.31 | 440.24 | 424.59 | 425.60 | 6424 | NYSE | FDS | Wed, Jan 19, 2022 | 431.28 | 438.40 | 429.16 | 429.50 | 6423 | NYSE | FDS | Tue, Jan 18, 2022 | 423.12 | 431.81 | 421.51 | 428.71 | 6422 | NYSE | FDS | Fri, Jan 14, 2022 | 432.70 | 432.70 | 419.60 | 427.11 | 6421 | NYSE | FDS | Thu, Jan 13, 2022 | 448.19 | 450.05 | 433.31 | 434.09 | 6420 | NYSE | FDS | Wed, Jan 12, 2022 | 446.00 | 452.58 | 444.94 | 447.77 | 6419 | NYSE | FDS | Tue, Jan 11, 2022 | 442.38 | 447.57 | 440.22 | 444.51 | 6418 | NYSE | FDS | Mon, Jan 10, 2022 | 437.12 | 443.57 | 431.61 | 442.91 | 6417 | NYSE | FDS | Fri, Jan 7, 2022 | 449.20 | 450.00 | 441.60 | 441.87 | 6416 | NYSE | FDS | Thu, Jan 6, 2022 | 450.00 | 452.10 | 443.64 | 449.43 | 6415 | NYSE | FDS | Wed, Jan 5, 2022 | 472.74 | 473.92 | 450.41 | 451.29 | 6414 | NYSE | FDS | Tue, Jan 4, 2022 | 478.63 | 479.35 | 470.42 | 472.46 | 6413 | NYSE | FDS | Mon, Jan 3, 2022 | 483.87 | 486.49 | 470.52 | 476.02 | 6412 | NYSE | FDS | Fri, Dec 31, 2021 | 484.74 | 488.97 | 483.51 | 486.01 | 6411 | NYSE | FDS | Thu, Dec 30, 2021 | 491.27 | 492.25 | 484.47 | 484.74 | 6410 | NYSE | FDS | Wed, Dec 29, 2021 | 488.99 | 495.40 | 488.39 | 488.85 | 6409 | NYSE | FDS | Tue, Dec 28, 2021 | 486.46 | 490.81 | 485.29 | 487.73 | 6408 | NYSE | FDS | Mon, Dec 27, 2021 | 484.53 | 488.41 | 482.25 | 485.62 | 6407 | NYSE | FDS | Thu, Dec 23, 2021 | 477.43 | 485.48 | 477.43 | 479.51 | 6406 | NYSE | FDS | Wed, Dec 22, 2021 | 474.80 | 478.89 | 456.39 | 477.43 | 6405 | NYSE | FDS | Tue, Dec 21, 2021 | 464.06 | 474.92 | 450.03 | 474.83 | 6404 | NYSE | FDS | Mon, Dec 20, 2021 | 471.34 | 476.29 | 461.55 | 470.97 | 6403 | NYSE | FDS | Fri, Dec 17, 2021 | 470.12 | 476.77 | 465.55 | 473.12 | 6402 | NYSE | FDS | Thu, Dec 16, 2021 | 468.62 | 474.99 | 468.62 | 471.40 | 6401 | NYSE | FDS | Wed, Dec 15, 2021 | 463.41 | 470.09 | 461.30 | 469.34 | 6400 | NYSE | FDS | Tue, Dec 14, 2021 | 465.52 | 467.56 | 457.75 | 461.89 | 6399 | NYSE | FDS | Mon, Dec 13, 2021 | 467.75 | 469.05 | 462.12 | 466.54 | 6398 | NYSE | FDS | Fri, Dec 10, 2021 | 465.46 | 466.88 | 459.21 | 466.07 | 6397 | NYSE | FDS | Thu, Dec 9, 2021 | 473.50 | 476.06 | 461.53 | 462.67 | 6396 | NYSE | FDS | Wed, Dec 8, 2021 | 467.22 | 474.97 | 464.17 | 474.48 | 6395 | NYSE | FDS | Tue, Dec 7, 2021 | 465.06 | 472.37 | 463.03 | 466.83 | 6394 | NYSE | FDS | Mon, Dec 6, 2021 | 469.12 | 469.12 | 452.30 | 459.77 | 6393 | NYSE | FDS | Fri, Dec 3, 2021 | 474.17 | 474.59 | 457.64 | 466.38 | 6392 | NYSE | FDS | Thu, Dec 2, 2021 | 464.90 | 471.22 | 462.53 | 470.44 | 6391 | NYSE | FDS | Wed, Dec 1, 2021 | 474.52 | 475.00 | 462.17 | 462.82 | 6390 | NYSE | FDS | Tue, Nov 30, 2021 | 467.96 | 473.60 | 463.93 | 468.57 | 6389 | NYSE | FDS | Mon, Nov 29, 2021 | 461.28 | 471.72 | 461.26 | 469.43 | 6388 | NYSE | FDS | Fri, Nov 26, 2021 | 464.65 | 468.77 | 456.00 | 457.67 | 6387 | NYSE | FDS | Wed, Nov 24, 2021 | 461.63 | 470.37 | 460.78 | 469.07 | 6386 | NYSE | FDS | Tue, Nov 23, 2021 | 456.55 | 465.24 | 452.68 | 465.01 | 6385 | NYSE | FDS | Mon, Nov 22, 2021 | 459.15 | 463.84 | 454.96 | 455.78 | 6384 | NYSE | FDS | Fri, Nov 19, 2021 | 461.86 | 463.96 | 457.34 | 461.20 | 6383 | NYSE | FDS | Thu, Nov 18, 2021 | 463.49 | 467.30 | 461.04 | 461.66 | 6382 | NYSE | FDS | Wed, Nov 17, 2021 | 460.38 | 462.55 | 455.29 | 461.18 | 6381 | NYSE | FDS | Tue, Nov 16, 2021 | 462.51 | 464.54 | 459.68 | 460.90 | 6380 | NYSE | FDS | Mon, Nov 15, 2021 | 457.16 | 463.62 | 453.46 | 462.97 | 6379 | NYSE | FDS | Fri, Nov 12, 2021 | 456.03 | 459.32 | 453.60 | 456.67 | 6378 | NYSE | FDS | Thu, Nov 11, 2021 | 448.58 | 458.08 | 448.46 | 456.80 | 6377 | NYSE | FDS | Wed, Nov 10, 2021 | 445.55 | 452.95 | 444.29 | 448.58 | 6376 | NYSE | FDS | Tue, Nov 9, 2021 | 448.82 | 449.54 | 443.18 | 445.78 | 6375 | NYSE | FDS | Mon, Nov 8, 2021 | 448.10 | 449.39 | 438.93 | 447.97 | 6374 | NYSE | FDS | Fri, Nov 5, 2021 | 445.10 | 448.42 | 444.15 | 446.90 | 6373 | NYSE | FDS | Thu, Nov 4, 2021 | 440.00 | 444.77 | 438.17 | 443.55 | 6372 | NYSE | FDS | Wed, Nov 3, 2021 | 436.56 | 441.73 | 432.70 | 440.23 | 6371 | NYSE | FDS | Tue, Nov 2, 2021 | 435.58 | 441.39 | 434.11 | 435.98 | 6370 | NYSE | FDS | Mon, Nov 1, 2021 | 442.91 | 444.49 | 428.34 | 434.82 | 6369 | NYSE | FDS | Fri, Oct 29, 2021 | 438.86 | 445.00 | 435.86 | 443.89 | 6368 | NYSE | FDS | Thu, Oct 28, 2021 | 433.48 | 439.02 | 433.15 | 438.79 | 6367 | NYSE | FDS | Wed, Oct 27, 2021 | 434.47 | 438.75 | 431.63 | 431.86 | 6366 | NYSE | FDS | Tue, Oct 26, 2021 | 435.00 | 440.53 | 432.90 | 435.36 | 6365 | NYSE | FDS | Mon, Oct 25, 2021 | 431.18 | 438.00 | 427.80 | 432.77 | 6364 | NYSE | FDS | Fri, Oct 22, 2021 | 427.00 | 430.97 | 424.38 | 430.97 | 6363 | NYSE | FDS | Thu, Oct 21, 2021 | 422.66 | 430.23 | 421.10 | 426.99 | 6362 | NYSE | FDS | Wed, Oct 20, 2021 | 422.88 | 424.79 | 416.26 | 421.32 | 6361 | NYSE | FDS | Tue, Oct 19, 2021 | 415.75 | 422.54 | 415.75 | 422.35 | 6360 | NYSE | FDS | Mon, Oct 18, 2021 | 414.88 | 417.02 | 412.53 | 415.80 | 6359 | NYSE | FDS | Fri, Oct 15, 2021 | 415.08 | 418.61 | 414.15 | 414.89 | 6358 | NYSE | FDS | Thu, Oct 14, 2021 | 411.06 | 416.57 | 411.06 | 414.66 | 6357 | NYSE | FDS | Wed, Oct 13, 2021 | 413.82 | 415.75 | 407.91 | 409.73 | 6356 | NYSE | FDS | Tue, Oct 12, 2021 | 405.99 | 413.78 | 404.21 | 410.86 | 6355 | NYSE | FDS | Mon, Oct 11, 2021 | 399.15 | 409.71 | 399.15 | 405.15 | 6354 | NYSE | FDS | Fri, Oct 8, 2021 | 402.00 | 402.76 | 396.78 | 401.13 | 6353 | NYSE | FDS | Thu, Oct 7, 2021 | 397.43 | 401.73 | 395.08 | 401.66 | 6352 | NYSE | FDS | Wed, Oct 6, 2021 | 394.63 | 396.84 | 391.62 | 394.82 | 6351 | NYSE | FDS | Tue, Oct 5, 2021 | 400.00 | 404.60 | 395.48 | 396.74 | 6350 | NYSE | FDS | Mon, Oct 4, 2021 | 393.44 | 398.60 | 389.04 | 396.61 | 6349 | NYSE | FDS | Fri, Oct 1, 2021 | 397.59 | 397.59 | 388.62 | 394.13 | 6348 | NYSE | FDS | Thu, Sep 30, 2021 | 398.78 | 400.56 | 394.78 | 394.78 | 6347 | NYSE | FDS | Wed, Sep 29, 2021 | 387.04 | 399.00 | 386.00 | 394.51 | 6346 | NYSE | FDS | Tue, Sep 28, 2021 | 381.50 | 387.11 | 376.01 | 383.29 | 6345 | NYSE | FDS | Mon, Sep 27, 2021 | 370.29 | 373.35 | 368.21 | 369.12 | 6344 | NYSE | FDS | Fri, Sep 24, 2021 | 373.50 | 375.97 | 371.41 | 372.78 | 6343 | NYSE | FDS | Thu, Sep 23, 2021 | 377.00 | 377.10 | 372.96 | 373.50 | 6342 | NYSE | FDS | Wed, Sep 22, 2021 | 371.79 | 375.77 | 367.13 | 374.43 | 6341 | NYSE | FDS | Tue, Sep 21, 2021 | 375.06 | 377.09 | 370.21 | 371.11 | 6340 | NYSE | FDS | Mon, Sep 20, 2021 | 372.14 | 377.13 | 369.38 | 374.51 | 6339 | NYSE | FDS | Fri, Sep 17, 2021 | 382.86 | 383.79 | 374.87 | 378.25 | 6338 | NYSE | FDS | Thu, Sep 16, 2021 | 384.71 | 385.88 | 381.85 | 382.18 | 6337 | NYSE | FDS | Wed, Sep 15, 2021 | 385.00 | 385.07 | 381.00 | 383.77 | 6336 | NYSE | FDS | Tue, Sep 14, 2021 | 382.58 | 388.58 | 382.08 | 383.75 | 6335 | NYSE | FDS | Mon, Sep 13, 2021 | 386.18 | 387.65 | 379.21 | 382.58 | 6334 | NYSE | FDS | Fri, Sep 10, 2021 | 386.05 | 387.40 | 382.29 | 384.01 | 6333 | NYSE | FDS | Thu, Sep 9, 2021 | 384.94 | 386.29 | 383.14 | 383.57 | 6332 | NYSE | FDS | Wed, Sep 8, 2021 | 383.22 | 390.96 | 382.47 | 384.84 | 6331 | NYSE | FDS | Tue, Sep 7, 2021 | 385.78 | 386.20 | 380.56 | 382.41 | 6330 | NYSE | FDS | Fri, Sep 3, 2021 | 384.86 | 388.80 | 384.86 | 385.91 | 6329 | NYSE | FDS | Thu, Sep 2, 2021 | 387.10 | 389.87 | 383.79 | 386.91 | 6328 | NYSE | FDS | Wed, Sep 1, 2021 | 380.41 | 388.86 | 377.36 | 385.84 | 6327 | NYSE | FDS | Tue, Aug 31, 2021 | 380.07 | 383.21 | 378.55 | 380.22 | 6326 | NYSE | FDS | Mon, Aug 30, 2021 | 375.52 | 382.47 | 375.32 | 380.08 | 6325 | NYSE | FDS | Fri, Aug 27, 2021 | 375.56 | 379.83 | 373.01 | 375.76 | 6324 | NYSE | FDS | Thu, Aug 26, 2021 | 375.55 | 375.78 | 373.12 | 374.01 | 6323 | NYSE | FDS | Wed, Aug 25, 2021 | 375.00 | 376.30 | 370.11 | 376.00 | 6322 | NYSE | FDS | Tue, Aug 24, 2021 | 366.50 | 370.10 | 365.47 | 367.64 | 6321 | NYSE | FDS | Mon, Aug 23, 2021 | 370.06 | 372.23 | 366.45 | 366.61 | 6320 | NYSE | FDS | Fri, Aug 20, 2021 | 364.53 | 369.65 | 364.53 | 368.98 | 6319 | NYSE | FDS | Thu, Aug 19, 2021 | 358.78 | 366.52 | 358.78 | 365.16 | 6318 | NYSE | FDS | Wed, Aug 18, 2021 | 375.23 | 375.99 | 360.90 | 361.17 | 6317 | NYSE | FDS | Tue, Aug 17, 2021 | 374.08 | 376.58 | 371.42 | 374.57 | 6316 | NYSE | FDS | Mon, Aug 16, 2021 | 368.59 | 374.11 | 367.60 | 373.94 | 6315 | NYSE | FDS | Fri, Aug 13, 2021 | 362.52 | 368.61 | 361.54 | 368.12 | 6314 | NYSE | FDS | Thu, Aug 12, 2021 | 363.94 | 365.16 | 361.24 | 362.78 | 6313 | NYSE | FDS | Wed, Aug 11, 2021 | 362.48 | 364.98 | 362.00 | 364.34 | 6312 | NYSE | FDS | Tue, Aug 10, 2021 | 364.18 | 365.04 | 359.59 | 362.00 | 6311 | NYSE | FDS | Mon, Aug 9, 2021 | 363.32 | 364.64 | 361.44 | 362.61 | 6310 | NYSE | FDS | Fri, Aug 6, 2021 | 358.82 | 362.84 | 356.46 | 362.19 | 6309 | NYSE | FDS | Thu, Aug 5, 2021 | 359.11 | 362.49 | 356.65 | 358.99 | 6308 | NYSE | FDS | Wed, Aug 4, 2021 | 356.44 | 361.92 | 355.80 | 358.79 | 6307 | NYSE | FDS | Tue, Aug 3, 2021 | 360.77 | 360.99 | 353.07 | 357.98 | 6306 | NYSE | FDS | Mon, Aug 2, 2021 | 356.72 | 360.82 | 355.19 | 359.22 | 6305 | NYSE | FDS | Fri, Jul 30, 2021 | 348.83 | 357.92 | 348.83 | 357.28 | 6304 | NYSE | FDS | Thu, Jul 29, 2021 | 346.59 | 350.00 | 345.16 | 349.20 | 6303 | NYSE | FDS | Wed, Jul 28, 2021 | 344.56 | 346.11 | 342.20 | 345.35 | 6302 | NYSE | FDS | Tue, Jul 27, 2021 | 342.88 | 345.91 | 341.42 | 344.09 | 6301 | NYSE | FDS | Mon, Jul 26, 2021 | 344.68 | 346.23 | 340.71 | 342.75 | 6300 | NYSE | FDS | Fri, Jul 23, 2021 | 342.44 | 346.19 | 342.44 | 345.23 | 6299 | NYSE | FDS | Thu, Jul 22, 2021 | 341.68 | 341.87 | 339.34 | 340.83 | 6298 | NYSE | FDS | Wed, Jul 21, 2021 | 340.13 | 342.37 | 339.56 | 340.49 | 6297 | NYSE | FDS | Tue, Jul 20, 2021 | 337.16 | 344.11 | 337.16 | 339.93 | 6296 | NYSE | FDS | Mon, Jul 19, 2021 | 340.23 | 341.01 | 332.67 | 337.18 | 6295 | NYSE | FDS | Fri, Jul 16, 2021 | 340.10 | 343.50 | 339.46 | 341.18 | 6294 | NYSE | FDS | Thu, Jul 15, 2021 | 334.65 | 339.94 | 334.29 | 338.84 | 6293 | NYSE | FDS | Wed, Jul 14, 2021 | 336.91 | 337.90 | 334.91 | 335.71 | 6292 | NYSE | FDS | Tue, Jul 13, 2021 | 337.87 | 338.40 | 334.75 | 335.50 | 6291 | NYSE | FDS | Mon, Jul 12, 2021 | 343.13 | 343.37 | 336.64 | 339.54 | 6290 | NYSE | FDS | Fri, Jul 9, 2021 | 342.55 | 344.25 | 340.74 | 343.20 | 6289 | NYSE | FDS | Thu, Jul 8, 2021 | 337.56 | 343.46 | 336.28 | 340.84 | 6288 | NYSE | FDS | Wed, Jul 7, 2021 | 342.74 | 342.80 | 338.26 | 339.59 | 6287 | NYSE | FDS | Tue, Jul 6, 2021 | 339.99 | 342.31 | 336.82 | 341.01 | 6286 | NYSE | FDS | Fri, Jul 2, 2021 | 336.62 | 339.57 | 336.17 | 338.47 | 6285 | NYSE | FDS | Thu, Jul 1, 2021 | 335.28 | 339.81 | 335.28 | 335.83 | 6284 | NYSE | FDS | Wed, Jun 30, 2021 | 335.96 | 341.00 | 334.33 | 335.61 | 6283 | NYSE | FDS | Tue, Jun 29, 2021 | 331.66 | 339.72 | 326.21 | 336.11 | 6282 | NYSE | FDS | Mon, Jun 28, 2021 | 335.48 | 338.23 | 332.15 | 337.03 | 6281 | NYSE | FDS | Fri, Jun 25, 2021 | 331.77 | 333.54 | 330.51 | 332.08 | 6280 | NYSE | FDS | Thu, Jun 24, 2021 | 330.34 | 331.82 | 328.75 | 330.63 | 6279 | NYSE | FDS | Wed, Jun 23, 2021 | 330.37 | 331.20 | 327.75 | 328.52 | 6278 | NYSE | FDS | Tue, Jun 22, 2021 | 328.52 | 332.83 | 328.52 | 330.79 | 6277 | NYSE | FDS | Mon, Jun 21, 2021 | 325.33 | 332.47 | 325.33 | 329.67 | 6276 | NYSE | FDS | Fri, Jun 18, 2021 | 327.72 | 329.17 | 324.34 | 325.34 | 6275 | NYSE | FDS | Thu, Jun 17, 2021 | 327.12 | 329.82 | 325.82 | 328.58 | 6274 | NYSE | FDS | Wed, Jun 16, 2021 | 328.98 | 333.14 | 324.46 | 326.47 | 6273 | NYSE | FDS | Tue, Jun 15, 2021 | 328.67 | 332.38 | 326.99 | 327.98 | 6272 | NYSE | FDS | Mon, Jun 14, 2021 | 328.55 | 330.50 | 325.89 | 328.00 | 6271 | NYSE | FDS | Fri, Jun 11, 2021 | 325.09 | 328.65 | 325.09 | 328.40 | 6270 | NYSE | FDS | Thu, Jun 10, 2021 | 321.09 | 325.40 | 319.65 | 324.44 | 6269 | NYSE | FDS | Wed, Jun 9, 2021 | 323.24 | 324.36 | 320.62 | 321.78 | 6268 | NYSE | FDS | Tue, Jun 8, 2021 | 323.78 | 324.23 | 321.22 | 323.40 | 6267 | NYSE | FDS | Mon, Jun 7, 2021 | 325.35 | 325.35 | 320.45 | 323.15 | 6266 | NYSE | FDS | Fri, Jun 4, 2021 | 327.26 | 327.26 | 321.75 | 325.42 | 6265 | NYSE | FDS | Thu, Jun 3, 2021 | 325.62 | 325.62 | 321.80 | 324.98 | 6264 | NYSE | FDS | Wed, Jun 2, 2021 | 323.76 | 328.03 | 321.26 | 327.49 | 6263 | NYSE | FDS | Tue, Jun 1, 2021 | 334.90 | 337.42 | 323.71 | 324.11 | 6262 | NYSE | FDS | Fri, May 28, 2021 | 331.89 | 337.43 | 331.83 | 334.36 | 6261 | NYSE | FDS | Thu, May 27, 2021 | 330.64 | 334.89 | 327.53 | 332.26 | 6260 | NYSE | FDS | Wed, May 26, 2021 | 330.88 | 332.44 | 328.02 | 330.69 | 6259 | NYSE | FDS | Tue, May 25, 2021 | 330.00 | 332.32 | 326.92 | 329.73 | 6258 | NYSE | FDS | Mon, May 24, 2021 | 329.85 | 332.12 | 327.47 | 328.94 | 6257 | NYSE | FDS | Fri, May 21, 2021 | 327.99 | 332.50 | 326.93 | 328.15 | 6256 | NYSE | FDS | Thu, May 20, 2021 | 322.83 | 330.54 | 322.83 | 327.31 | 6255 | NYSE | FDS | Wed, May 19, 2021 | 317.97 | 322.49 | 317.55 | 322.40 | 6254 | NYSE | FDS | Tue, May 18, 2021 | 326.33 | 326.94 | 321.39 | 321.72 | 6253 | NYSE | FDS | Mon, May 17, 2021 | 331.74 | 332.65 | 324.04 | 326.53 | 6252 | NYSE | FDS | Fri, May 14, 2021 | 330.29 | 332.19 | 326.68 | 330.91 | 6251 | NYSE | FDS | Thu, May 13, 2021 | 327.00 | 333.52 | 326.60 | 328.53 | 6250 | NYSE | FDS | Wed, May 12, 2021 | 330.24 | 333.34 | 325.76 | 326.51 | 6249 | NYSE | FDS | Tue, May 11, 2021 | 331.69 | 335.76 | 327.99 | 331.86 | 6248 | NYSE | FDS | Mon, May 10, 2021 | 338.11 | 341.60 | 335.10 | 335.11 | 6247 | NYSE | FDS | Fri, May 7, 2021 | 340.02 | 341.07 | 334.05 | 337.05 | 6246 | NYSE | FDS | Thu, May 6, 2021 | 336.70 | 339.91 | 334.59 | 338.06 | 6245 | NYSE | FDS | Wed, May 5, 2021 | 345.45 | 341.18 | 336.25 | 336.55 | 6244 | NYSE | FDS | Tue, May 4, 2021 | 339.97 | 346.04 | 337.70 | 345.60 | 6243 | NYSE | FDS | Mon, May 3, 2021 | 336.97 | 344.68 | 334.80 | 342.06 | 6242 | NYSE | FDS | Fri, Apr 30, 2021 | 341.31 | 344.42 | 334.75 | 336.22 | 6241 | NYSE | FDS | Thu, Apr 29, 2021 | 337.79 | 341.73 | 334.47 | 341.27 | 6240 | NYSE | FDS | Wed, Apr 28, 2021 | 342.93 | 342.93 | 335.37 | 336.40 | 6239 | NYSE | FDS | Tue, Apr 27, 2021 | 336.80 | 342.59 | 332.25 | 342.16 | 6238 | NYSE | FDS | Mon, Apr 26, 2021 | 347.79 | 349.98 | 335.11 | 336.91 | 6237 | NYSE | FDS | Fri, Apr 23, 2021 | 323.73 | 365.77 | 318.15 | 347.10 | 6236 | NYSE | FDS | Thu, Apr 22, 2021 | 320.00 | 324.71 | 316.99 | 323.79 | 6235 | NYSE | FDS | Wed, Apr 21, 2021 | 320.00 | 324.30 | 320.00 | 321.75 | 6234 | NYSE | FDS | Tue, Apr 20, 2021 | 316.92 | 321.89 | 316.92 | 318.85 | 6233 | NYSE | FDS | Mon, Apr 19, 2021 | 320.00 | 320.05 | 316.37 | 317.34 | 6232 | NYSE | FDS | Fri, Apr 16, 2021 | 316.17 | 320.78 | 315.60 | 319.27 | 6231 | NYSE | FDS | Thu, Apr 15, 2021 | 311.60 | 315.76 | 310.00 | 314.90 | 6230 | NYSE | FDS | Wed, Apr 14, 2021 | 311.50 | 313.28 | 308.67 | 309.26 | 6229 | NYSE | FDS | Tue, Apr 13, 2021 | 311.67 | 314.12 | 310.55 | 311.40 | 6228 | NYSE | FDS | Mon, Apr 12, 2021 | 308.18 | 312.51 | 308.15 | 311.26 | 6227 | NYSE | FDS | Fri, Apr 9, 2021 | 310.46 | 312.06 | 306.86 | 309.13 | 6226 | NYSE | FDS | Thu, Apr 8, 2021 | 310.01 | 314.43 | 308.52 | 310.14 | 6225 | NYSE | FDS | Wed, Apr 7, 2021 | 317.72 | 318.19 | 308.72 | 309.36 | 6224 | NYSE | FDS | Tue, Apr 6, 2021 | 321.55 | 322.80 | 317.50 | 318.18 | 6223 | NYSE | FDS | Mon, Apr 5, 2021 | 319.16 | 322.17 | 315.94 | 320.55 | 6222 | NYSE | FDS | Thu, Apr 1, 2021 | 311.06 | 319.46 | 310.29 | 317.01 | 6221 | NYSE | FDS | Wed, Mar 31, 2021 | 309.72 | 316.19 | 308.59 | 308.59 | 6220 | NYSE | FDS | Tue, Mar 30, 2021 | 314.49 | 318.80 | 304.07 | 311.34 | 6219 | NYSE | FDS | Mon, Mar 29, 2021 | 326.89 | 329.11 | 321.98 | 323.95 | 6218 | NYSE | FDS | Fri, Mar 26, 2021 | 322.61 | 326.10 | 318.97 | 325.62 | 6217 | NYSE | FDS | Thu, Mar 25, 2021 | 321.44 | 321.87 | 317.88 | 321.17 | 6216 | NYSE | FDS | Wed, Mar 24, 2021 | 321.00 | 324.93 | 317.77 | 321.35 | 6215 | NYSE | FDS | Tue, Mar 23, 2021 | 314.42 | 323.86 | 314.31 | 320.40 | 6214 | NYSE | FDS | Mon, Mar 22, 2021 | 311.00 | 315.07 | 309.91 | 314.38 | 6213 | NYSE | FDS | Fri, Mar 19, 2021 | 311.20 | 317.46 | 309.29 | 311.44 | 6212 | NYSE | FDS | Thu, Mar 18, 2021 | 312.70 | 315.71 | 308.51 | 310.10 | 6211 | NYSE | FDS | Wed, Mar 17, 2021 | 317.97 | 320.12 | 310.64 | 316.30 | 6210 | NYSE | FDS | Tue, Mar 16, 2021 | 320.22 | 324.20 | 316.61 | 317.76 | 6209 | NYSE | FDS | Mon, Mar 15, 2021 | 313.63 | 319.24 | 312.34 | 318.52 | 6208 | NYSE | FDS | Fri, Mar 12, 2021 | 312.41 | 313.70 | 307.61 | 310.90 | 6207 | NYSE | FDS | Thu, Mar 11, 2021 | 312.44 | 316.04 | 310.58 | 312.74 | 6206 | NYSE | FDS | Wed, Mar 10, 2021 | 316.63 | 316.92 | 310.77 | 312.29 | 6205 | NYSE | FDS | Tue, Mar 9, 2021 | 317.92 | 322.28 | 311.08 | 312.49 | 6204 | NYSE | FDS | Mon, Mar 8, 2021 | 315.25 | 319.79 | 308.99 | 315.90 | 6203 | NYSE | FDS | Fri, Mar 5, 2021 | 307.03 | 314.65 | 303.14 | 314.25 | 6202 | NYSE | FDS | Thu, Mar 4, 2021 | 309.52 | 314.15 | 302.92 | 305.09 | 6201 | NYSE | FDS | Wed, Mar 3, 2021 | 309.24 | 311.33 | 306.51 | 308.87 | 6200 | NYSE | FDS | Tue, Mar 2, 2021 | 312.00 | 312.19 | 306.29 | 310.92 | 6199 | NYSE | FDS | Mon, Mar 1, 2021 | 305.90 | 312.58 | 303.67 | 311.18 | 6198 | NYSE | FDS | Fri, Feb 26, 2021 | 296.81 | 306.02 | 295.16 | 303.91 | 6197 | NYSE | FDS | Thu, Feb 25, 2021 | 298.94 | 302.07 | 294.21 | 294.35 | 6196 | NYSE | FDS | Wed, Feb 24, 2021 | 301.88 | 302.79 | 295.52 | 300.17 | 6195 | NYSE | FDS | Tue, Feb 23, 2021 | 304.18 | 305.39 | 300.90 | 302.79 | 6194 | NYSE | FDS | Mon, Feb 22, 2021 | 310.82 | 310.82 | 303.03 | 303.87 | 6193 | NYSE | FDS | Fri, Feb 19, 2021 | 319.92 | 320.28 | 313.20 | 313.68 | 6192 | NYSE | FDS | Thu, Feb 18, 2021 | 314.12 | 321.54 | 313.41 | 318.50 | 6191 | NYSE | FDS | Wed, Feb 17, 2021 | 310.80 | 316.33 | 310.80 | 315.04 | 6190 | NYSE | FDS | Tue, Feb 16, 2021 | 316.54 | 319.97 | 311.57 | 312.60 | 6189 | NYSE | FDS | Fri, Feb 12, 2021 | 316.14 | 320.35 | 313.85 | 316.00 | 6188 | NYSE | FDS | Thu, Feb 11, 2021 | 311.93 | 317.46 | 309.53 | 317.14 | 6187 | NYSE | FDS | Wed, Feb 10, 2021 | 316.00 | 318.69 | 309.13 | 309.41 | 6186 | NYSE | FDS | Tue, Feb 9, 2021 | 321.20 | 323.69 | 312.67 | 313.60 | 6185 | NYSE | FDS | Mon, Feb 8, 2021 | 320.92 | 322.52 | 319.00 | 320.95 | 6184 | NYSE | FDS | Fri, Feb 5, 2021 | 318.32 | 319.39 | 316.04 | 317.97 | 6183 | NYSE | FDS | Thu, Feb 4, 2021 | 313.77 | 316.35 | 312.94 | 315.84 | 6182 | NYSE | FDS | Wed, Feb 3, 2021 | 315.72 | 318.93 | 313.64 | 315.35 | 6181 | NYSE | FDS | Tue, Feb 2, 2021 | 314.45 | 318.26 | 312.66 | 317.70 | 6180 | NYSE | FDS | Mon, Feb 1, 2021 | 305.44 | 313.13 | 305.44 | 312.26 | 6179 | NYSE | FDS | Fri, Jan 29, 2021 | 307.53 | 309.66 | 301.09 | 302.34 | 6178 | NYSE | FDS | Thu, Jan 28, 2021 | 315.24 | 319.42 | 307.69 | 308.79 | 6177 | NYSE | FDS | Wed, Jan 27, 2021 | 309.96 | 314.30 | 306.83 | 312.69 | 6176 | NYSE | FDS | Tue, Jan 26, 2021 | 318.19 | 318.19 | 311.65 | 311.90 | 6175 | NYSE | FDS | Mon, Jan 25, 2021 | 319.59 | 321.51 | 310.10 | 317.52 | 6174 | NYSE | FDS | Fri, Jan 22, 2021 | 324.07 | 325.54 | 320.07 | 320.23 | 6173 | NYSE | FDS | Thu, Jan 21, 2021 | 326.44 | 329.22 | 324.50 | 324.72 | 6172 | NYSE | FDS | Wed, Jan 20, 2021 | 322.50 | 328.75 | 319.73 | 327.45 | 6171 | NYSE | FDS | Tue, Jan 19, 2021 | 319.26 | 320.75 | 315.78 | 319.35 | 6170 | NYSE | FDS | Fri, Jan 15, 2021 | 318.66 | 320.94 | 315.89 | 318.20 | 6169 | NYSE | FDS | Thu, Jan 14, 2021 | 330.71 | 331.28 | 319.09 | 320.64 | 6168 | NYSE | FDS | Wed, Jan 13, 2021 | 336.06 | 336.06 | 329.65 | 330.99 | 6167 | NYSE | FDS | Tue, Jan 12, 2021 | 331.80 | 336.45 | 331.71 | 335.44 | 6166 | NYSE | FDS | Mon, Jan 11, 2021 | 332.49 | 334.41 | 330.31 | 332.25 | 6165 | NYSE | FDS | Fri, Jan 8, 2021 | 334.98 | 337.70 | 330.49 | 334.45 | 6164 | NYSE | FDS | Thu, Jan 7, 2021 | 332.18 | 336.85 | 332.18 | 334.40 | 6163 | NYSE | FDS | Wed, Jan 6, 2021 | 328.97 | 335.24 | 326.68 | 332.23 | 6162 | NYSE | FDS | Tue, Jan 5, 2021 | 329.50 | 333.50 | 326.38 | 329.58 | 6161 | NYSE | FDS | Mon, Jan 4, 2021 | 332.87 | 335.61 | 327.24 | 330.59 | 6160 | NYSE | FDS | Thu, Dec 31, 2020 | 328.63 | 333.42 | 327.41 | 332.50 | 6159 | NYSE | FDS | Wed, Dec 30, 2020 | 329.18 | 332.22 | 327.10 | 328.38 | 6158 | NYSE | FDS | Tue, Dec 29, 2020 | 332.25 | 332.88 | 326.74 | 327.33 | 6157 | NYSE | FDS | Mon, Dec 28, 2020 | 330.00 | 332.27 | 327.79 | 330.02 | 6156 | NYSE | FDS | Thu, Dec 24, 2020 | 327.23 | 329.03 | 324.76 | 327.43 | 6155 | NYSE | FDS | Wed, Dec 23, 2020 | 330.78 | 335.00 | 324.51 | 325.08 | 6154 | NYSE | FDS | Tue, Dec 22, 2020 | 331.01 | 336.47 | 328.30 | 331.00 | 6153 | NYSE | FDS | Mon, Dec 21, 2020 | 343.15 | 346.59 | 330.46 | 332.65 | 6152 | NYSE | FDS | Fri, Dec 18, 2020 | 348.60 | 348.60 | 341.69 | 347.03 | 6151 | NYSE | FDS | Thu, Dec 17, 2020 | 344.92 | 346.24 | 339.37 | 345.23 | 6150 | NYSE | FDS | Wed, Dec 16, 2020 | 350.13 | 350.76 | 343.06 | 345.38 | 6149 | NYSE | FDS | Tue, Dec 15, 2020 | 347.89 | 349.25 | 343.17 | 347.99 | 6148 | NYSE | FDS | Mon, Dec 14, 2020 | 353.68 | 357.69 | 344.39 | 344.89 | 6147 | NYSE | FDS | Fri, Dec 11, 2020 | 345.93 | 352.71 | 345.48 | 351.47 | 6146 | NYSE | FDS | Thu, Dec 10, 2020 | 345.50 | 349.10 | 342.60 | 348.69 | 6145 | NYSE | FDS | Wed, Dec 9, 2020 | 348.00 | 350.73 | 341.43 | 345.76 | 6144 | NYSE | FDS | Tue, Dec 8, 2020 | 349.11 | 354.98 | 347.74 | 348.57 | 6143 | NYSE | FDS | Mon, Dec 7, 2020 | 352.57 | 353.58 | 347.74 | 351.71 | 6142 | NYSE | FDS | Fri, Dec 4, 2020 | 348.55 | 351.94 | 347.85 | 351.01 | 6141 | NYSE | FDS | Thu, Dec 3, 2020 | 335.45 | 347.75 | 334.86 | 346.57 | 6140 | NYSE | FDS | Wed, Dec 2, 2020 | 340.64 | 342.60 | 333.38 | 336.15 | 6139 | NYSE | FDS | Tue, Dec 1, 2020 | 336.64 | 343.25 | 334.62 | 342.23 | 6138 | NYSE | FDS | Mon, Nov 30, 2020 | 325.53 | 338.57 | 325.53 | 333.76 | 6137 | NYSE | FDS | Fri, Nov 27, 2020 | 323.61 | 324.88 | 321.88 | 322.75 | 6136 | NYSE | FDS | Wed, Nov 25, 2020 | 319.81 | 323.03 | 316.96 | 321.51 | 6135 | NYSE | FDS | Tue, Nov 24, 2020 | 320.86 | 323.64 | 318.82 | 319.88 | 6134 | NYSE | FDS | Mon, Nov 23, 2020 | 322.00 | 324.78 | 317.69 | 318.88 | 6133 | NYSE | FDS | Fri, Nov 20, 2020 | 319.09 | 324.68 | 318.47 | 321.55 | 6132 | NYSE | FDS | Thu, Nov 19, 2020 | 318.09 | 321.37 | 315.12 | 317.96 | 6131 | NYSE | FDS | Wed, Nov 18, 2020 | 323.68 | 323.68 | 317.00 | 317.06 | 6130 | NYSE | FDS | Tue, Nov 17, 2020 | 327.43 | 328.33 | 321.79 | 323.25 | 6129 | NYSE | FDS | Mon, Nov 16, 2020 | 329.37 | 333.21 | 327.41 | 329.95 | 6128 | NYSE | FDS | Fri, Nov 13, 2020 | 326.59 | 330.75 | 324.64 | 328.26 | 6127 | NYSE | FDS | Thu, Nov 12, 2020 | 334.36 | 334.57 | 323.65 | 324.76 | 6126 | NYSE | FDS | Wed, Nov 11, 2020 | 326.27 | 338.12 | 324.92 | 335.15 | 6125 | NYSE | FDS | Tue, Nov 10, 2020 | 316.36 | 324.34 | 314.03 | 323.10 | 6124 | NYSE | FDS | Mon, Nov 9, 2020 | 345.87 | 348.48 | 316.32 | 316.71 | 6123 | NYSE | FDS | Fri, Nov 6, 2020 | 333.95 | 336.76 | 328.66 | 335.83 | 6122 | NYSE | FDS | Thu, Nov 5, 2020 | 332.61 | 334.75 | 330.24 | 332.97 | 6121 | NYSE | FDS | Wed, Nov 4, 2020 | 322.24 | 333.63 | 322.00 | 327.88 | 6120 | NYSE | FDS | Tue, Nov 3, 2020 | 313.98 | 322.35 | 311.79 | 319.48 | 6119 | NYSE | FDS | Mon, Nov 2, 2020 | 310.69 | 315.87 | 307.17 | 311.18 | 6118 | NYSE | FDS | Fri, Oct 30, 2020 | 307.91 | 309.84 | 303.11 | 306.50 | 6117 | NYSE | FDS | Thu, Oct 29, 2020 | 310.26 | 313.03 | 306.01 | 310.25 | 6116 | NYSE | FDS | Wed, Oct 28, 2020 | 313.13 | 313.90 | 308.22 | 311.23 | 6115 | NYSE | FDS | Tue, Oct 27, 2020 | 323.23 | 326.26 | 318.80 | 318.90 | 6114 | NYSE | FDS | Mon, Oct 26, 2020 | 324.81 | 329.46 | 318.40 | 322.27 | 6113 | NYSE | FDS | Fri, Oct 23, 2020 | 327.93 | 331.39 | 325.73 | 328.48 | 6112 | NYSE | FDS | Thu, Oct 22, 2020 | 332.82 | 335.29 | 327.38 | 327.97 | 6111 | NYSE | FDS | Wed, Oct 21, 2020 | 334.48 | 338.44 | 332.60 | 332.80 | 6110 | NYSE | FDS | Tue, Oct 20, 2020 | 334.21 | 338.28 | 332.87 | 333.30 | 6109 | NYSE | FDS | Mon, Oct 19, 2020 | 341.77 | 344.44 | 333.04 | 333.93 | 6108 | NYSE | FDS | Fri, Oct 16, 2020 | 340.29 | 341.17 | 337.45 | 339.56 | 6107 | NYSE | FDS | Thu, Oct 15, 2020 | 328.66 | 339.43 | 328.66 | 337.74 | 6106 | NYSE | FDS | Wed, Oct 14, 2020 | 337.38 | 338.22 | 332.70 | 335.24 | 6105 | NYSE | FDS | Tue, Oct 13, 2020 | 330.08 | 336.63 | 329.82 | 335.55 | 6104 | NYSE | FDS | Mon, Oct 12, 2020 | 328.38 | 331.44 | 326.72 | 329.56 | 6103 | NYSE | FDS | Fri, Oct 9, 2020 | 330.99 | 332.35 | 326.92 | 327.47 | 6102 | NYSE | FDS | Thu, Oct 8, 2020 | 326.79 | 330.86 | 324.72 | 328.60 | 6101 | NYSE | FDS | Wed, Oct 7, 2020 | 324.18 | 326.62 | 323.30 | 325.38 | 6100 | NYSE | FDS | Tue, Oct 6, 2020 | 324.38 | 327.72 | 321.15 | 321.77 | 6099 | NYSE | FDS | Mon, Oct 5, 2020 | 325.93 | 328.95 | 320.57 | 323.15 | 6098 | NYSE | FDS | Fri, Oct 2, 2020 | 323.86 | 327.97 | 322.51 | 323.72 | 6097 | NYSE | FDS | Thu, Oct 1, 2020 | 335.18 | 339.18 | 326.96 | 328.00 | 6096 | NYSE | FDS | Wed, Sep 30, 2020 | 333.96 | 338.70 | 331.97 | 334.88 | 6095 | NYSE | FDS | Tue, Sep 29, 2020 | 332.25 | 337.50 | 332.25 | 333.96 | 6094 | NYSE | FDS | Mon, Sep 28, 2020 | 331.50 | 336.72 | 331.50 | 333.29 | 6093 | NYSE | FDS | Fri, Sep 25, 2020 | 332.65 | 332.65 | 322.78 | 328.40 | 6092 | NYSE | FDS | Thu, Sep 24, 2020 | 345.00 | 357.92 | 331.24 | 334.36 | 6091 | NYSE | FDS | Wed, Sep 23, 2020 | 338.08 | 340.62 | 328.04 | 330.72 | 6090 | NYSE | FDS | Tue, Sep 22, 2020 | 337.44 | 341.86 | 330.84 | 338.80 | 6089 | NYSE | FDS | Mon, Sep 21, 2020 | 330.33 | 338.18 | 327.65 | 336.84 | 6088 | NYSE | FDS | Fri, Sep 18, 2020 | 335.70 | 339.66 | 333.13 | 336.40 | 6087 | NYSE | FDS | Thu, Sep 17, 2020 | 329.37 | 336.02 | 328.86 | 333.04 | 6086 | NYSE | FDS | Wed, Sep 16, 2020 | 337.16 | 342.29 | 333.48 | 334.12 | 6085 | NYSE | FDS | Tue, Sep 15, 2020 | 336.72 | 338.31 | 334.34 | 336.33 | 6084 | NYSE | FDS | Mon, Sep 14, 2020 | 331.46 | 335.69 | 329.73 | 333.42 | 6083 | NYSE | FDS | Fri, Sep 11, 2020 | 326.89 | 329.88 | 324.97 | 327.04 | 6082 | NYSE | FDS | Thu, Sep 10, 2020 | 333.19 | 334.11 | 323.24 | 325.05 | 6081 | NYSE | FDS | Wed, Sep 9, 2020 | 327.38 | 336.33 | 326.12 | 332.67 | 6080 | NYSE | FDS | Tue, Sep 8, 2020 | 327.99 | 328.68 | 320.14 | 322.60 | 6079 | NYSE | FDS | Fri, Sep 4, 2020 | 341.02 | 341.30 | 327.00 | 332.47 | 6078 | NYSE | FDS | Thu, Sep 3, 2020 | 353.54 | 353.73 | 337.47 | 339.18 | 6077 | NYSE | FDS | Wed, Sep 2, 2020 | 352.65 | 356.33 | 351.13 | 354.05 | 6076 | NYSE | FDS | Tue, Sep 1, 2020 | 350.68 | 352.16 | 350.00 | 351.08 | 6075 | NYSE | FDS | Mon, Aug 31, 2020 | 353.00 | 360.85 | 350.12 | 350.40 | 6074 | NYSE | FDS | Fri, Aug 28, 2020 | 354.46 | 355.89 | 351.91 | 352.92 | 6073 | NYSE | FDS | Thu, Aug 27, 2020 | 358.10 | 359.62 | 352.84 | 353.16 | 6072 | NYSE | FDS | Wed, Aug 26, 2020 | 355.00 | 359.14 | 354.71 | 355.96 | 6071 | NYSE | FDS | Tue, Aug 25, 2020 | 358.44 | 358.44 | 355.26 | 356.00 | 6070 | NYSE | FDS | Mon, Aug 24, 2020 | 359.47 | 362.10 | 355.55 | 357.37 | 6069 | NYSE | FDS | Fri, Aug 21, 2020 | 356.09 | 358.36 | 353.58 | 356.10 | 6068 | NYSE | FDS | Thu, Aug 20, 2020 | 358.81 | 360.73 | 356.05 | 356.24 | 6067 | NYSE | FDS | Wed, Aug 19, 2020 | 360.50 | 363.64 | 359.45 | 360.92 | 6066 | NYSE | FDS | Tue, Aug 18, 2020 | 356.56 | 362.67 | 356.56 | 360.81 | 6065 | NYSE | FDS | Mon, Aug 17, 2020 | 355.70 | 359.35 | 352.70 | 355.53 | 6064 | NYSE | FDS | Fri, Aug 14, 2020 | 356.00 | 358.63 | 351.10 | 354.59 | 6063 | NYSE | FDS | Thu, Aug 13, 2020 | 358.67 | 360.61 | 354.47 | 355.96 | 6062 | NYSE | FDS | Wed, Aug 12, 2020 | 358.04 | 363.18 | 358.04 | 360.16 | 6061 | NYSE | FDS | Tue, Aug 11, 2020 | 357.60 | 360.88 | 352.18 | 355.76 | 6060 | NYSE | FDS | Mon, Aug 10, 2020 | 354.98 | 357.11 | 351.18 | 356.26 | 6059 | NYSE | FDS | Fri, Aug 7, 2020 | 353.27 | 358.83 | 353.06 | 355.82 | 6058 | NYSE | FDS | Thu, Aug 6, 2020 | 350.00 | 353.82 | 347.40 | 353.37 | 6057 | NYSE | FDS | Wed, Aug 5, 2020 | 348.74 | 352.63 | 346.81 | 350.06 | 6056 | NYSE | FDS | Tue, Aug 4, 2020 | 346.54 | 348.82 | 342.77 | 347.29 | 6055 | NYSE | FDS | Mon, Aug 3, 2020 | 349.91 | 351.58 | 347.89 | 348.81 | 6054 | NYSE | FDS | Fri, Jul 31, 2020 | 347.63 | 347.63 | 339.65 | 346.30 | 6053 | NYSE | FDS | Thu, Jul 30, 2020 | 342.20 | 347.09 | 341.00 | 345.72 | 6052 | NYSE | FDS | Wed, Jul 29, 2020 | 342.16 | 350.20 | 342.16 | 347.37 | 6051 | NYSE | FDS | Tue, Jul 28, 2020 | 348.68 | 349.92 | 341.96 | 342.76 | 6050 | NYSE | FDS | Mon, Jul 27, 2020 | 347.26 | 351.60 | 347.26 | 349.38 | 6049 | NYSE | FDS | Fri, Jul 24, 2020 | 347.02 | 352.26 | 345.74 | 347.94 | 6048 | NYSE | FDS | Thu, Jul 23, 2020 | 354.53 | 358.78 | 348.00 | 348.10 | 6047 | NYSE | FDS | Wed, Jul 22, 2020 | 354.69 | 357.90 | 351.00 | 354.51 | 6046 | NYSE | FDS | Tue, Jul 21, 2020 | 356.98 | 357.52 | 352.76 | 354.67 | 6045 | NYSE | FDS | Mon, Jul 20, 2020 | 354.95 | 356.09 | 352.64 | 355.25 | 6044 | NYSE | FDS | Fri, Jul 17, 2020 | 352.33 | 356.85 | 350.04 | 353.74 | 6043 | NYSE | FDS | Thu, Jul 16, 2020 | 349.77 | 352.56 | 346.03 | 350.05 | 6042 | NYSE | FDS | Wed, Jul 15, 2020 | 356.00 | 356.00 | 349.07 | 351.84 | 6041 | NYSE | FDS | Tue, Jul 14, 2020 | 340.04 | 352.05 | 339.16 | 351.57 | 6040 | NYSE | FDS | Mon, Jul 13, 2020 | 355.00 | 357.21 | 341.22 | 342.14 | 6039 | NYSE | FDS | Fri, Jul 10, 2020 | 348.39 | 351.96 | 344.60 | 350.98 | 6038 | NYSE | FDS | Thu, Jul 9, 2020 | 348.80 | 350.75 | 345.49 | 347.37 | 6037 | NYSE | FDS | Wed, Jul 8, 2020 | 344.42 | 350.92 | 343.50 | 349.43 | 6036 | NYSE | FDS | Tue, Jul 7, 2020 | 336.00 | 343.31 | 335.20 | 341.02 | 6035 | NYSE | FDS | Mon, Jul 6, 2020 | 339.07 | 343.14 | 337.96 | 338.76 | 6034 | NYSE | FDS | Thu, Jul 2, 2020 | 335.13 | 339.60 | 335.13 | 335.90 | 6033 | NYSE | FDS | Wed, Jul 1, 2020 | 330.23 | 336.59 | 328.33 | 333.89 | 6032 | NYSE | FDS | Tue, Jun 30, 2020 | 327.47 | 331.24 | 325.33 | 328.47 | 6031 | NYSE | FDS | Mon, Jun 29, 2020 | 330.70 | 333.36 | 325.14 | 326.80 | 6030 | NYSE | FDS | Fri, Jun 26, 2020 | 337.29 | 338.00 | 325.21 | 328.65 | 6029 | NYSE | FDS | Thu, Jun 25, 2020 | 319.23 | 343.78 | 309.65 | 342.16 | 6028 | NYSE | FDS | Wed, Jun 24, 2020 | 302.93 | 304.97 | 295.51 | 297.21 | 6027 | NYSE | FDS | Tue, Jun 23, 2020 | 313.16 | 313.16 | 305.62 | 306.21 | 6026 | NYSE | FDS | Mon, Jun 22, 2020 | 302.87 | 310.68 | 302.03 | 309.12 | 6025 | NYSE | FDS | Fri, Jun 19, 2020 | 305.38 | 307.88 | 301.38 | 303.62 | 6024 | NYSE | FDS | Thu, Jun 18, 2020 | 298.91 | 302.77 | 298.69 | 301.43 | 6023 | NYSE | FDS | Wed, Jun 17, 2020 | 298.12 | 302.01 | 295.28 | 300.10 | 6022 | NYSE | FDS | Tue, Jun 16, 2020 | 302.77 | 302.90 | 293.62 | 296.11 | 6021 | NYSE | FDS | Mon, Jun 15, 2020 | 281.53 | 294.82 | 279.01 | 294.60 | 6020 | NYSE | FDS | Fri, Jun 12, 2020 | 291.25 | 292.61 | 280.44 | 286.98 | 6019 | NYSE | FDS | Thu, Jun 11, 2020 | 298.53 | 298.96 | 283.56 | 284.20 | 6018 | NYSE | FDS | Wed, Jun 10, 2020 | 304.86 | 311.84 | 303.77 | 305.89 | 6017 | NYSE | FDS | Tue, Jun 9, 2020 | 309.56 | 309.56 | 298.18 | 304.90 | 6016 | NYSE | FDS | Mon, Jun 8, 2020 | 315.55 | 316.91 | 310.40 | 314.73 | 6015 | NYSE | FDS | Fri, Jun 5, 2020 | 315.70 | 318.55 | 313.72 | 317.00 | 6014 | NYSE | FDS | Thu, Jun 4, 2020 | 310.76 | 314.46 | 307.85 | 311.18 | 6013 | NYSE | FDS | Wed, Jun 3, 2020 | 309.02 | 313.87 | 306.59 | 313.29 | 6012 | NYSE | FDS | Tue, Jun 2, 2020 | 308.01 | 309.77 | 302.42 | 304.97 | 6011 | NYSE | FDS | Mon, Jun 1, 2020 | 308.22 | 308.87 | 301.41 | 306.49 | 6010 | NYSE | FDS | Fri, May 29, 2020 | 302.55 | 307.97 | 301.17 | 307.51 | 6009 | NYSE | FDS | Thu, May 28, 2020 | 304.27 | 304.27 | 300.42 | 303.00 | 6008 | NYSE | FDS | Wed, May 27, 2020 | 299.55 | 300.75 | 295.72 | 299.98 | 6007 | NYSE | FDS | Tue, May 26, 2020 | 295.03 | 297.71 | 290.47 | 295.56 | 6006 | NYSE | FDS | Fri, May 22, 2020 | 291.72 | 292.37 | 287.33 | 289.34 | 6005 | NYSE | FDS | Thu, May 21, 2020 | 290.40 | 293.53 | 289.00 | 290.41 | 6004 | NYSE | FDS | Wed, May 20, 2020 | 292.65 | 293.03 | 288.98 | 290.91 | 6003 | NYSE | FDS | Tue, May 19, 2020 | 290.00 | 295.56 | 287.29 | 287.42 | 6002 | NYSE | FDS | Mon, May 18, 2020 | 286.30 | 292.76 | 285.96 | 291.31 | 6001 | NYSE | FDS | Fri, May 15, 2020 | 277.77 | 282.87 | 277.77 | 281.06 | 6000 | NYSE | FDS | Thu, May 14, 2020 | 275.17 | 279.53 | 272.10 | 279.10 | 5999 | NYSE | FDS | Wed, May 13, 2020 | 279.01 | 284.16 | 275.26 | 279.09 | 5998 | NYSE | FDS | Tue, May 12, 2020 | 286.95 | 289.88 | 281.28 | 281.28 | 5997 | NYSE | FDS | Mon, May 11, 2020 | 276.38 | 287.87 | 274.33 | 285.64 | 5996 | NYSE | FDS | Fri, May 8, 2020 | 278.95 | 281.10 | 275.28 | 276.08 | 5995 | NYSE | FDS | Thu, May 7, 2020 | 270.31 | 281.21 | 268.09 | 275.74 | 5994 | NYSE | FDS | Wed, May 6, 2020 | 274.83 | 274.83 | 266.27 | 266.27 | 5993 | NYSE | FDS | Tue, May 5, 2020 | 274.01 | 276.45 | 270.85 | 272.72 | 5992 | NYSE | FDS | Mon, May 4, 2020 | 267.32 | 269.52 | 264.73 | 269.03 | 5991 | NYSE | FDS | Fri, May 1, 2020 | 272.11 | 273.31 | 267.93 | 269.43 | 5990 | NYSE | FDS | Thu, Apr 30, 2020 | 280.56 | 280.56 | 274.00 | 275.00 | 5989 | NYSE | FDS | Wed, Apr 29, 2020 | 282.05 | 287.00 | 275.85 | 283.47 | 5988 | NYSE | FDS | Tue, Apr 28, 2020 | 289.13 | 289.84 | 274.33 | 275.22 | 5987 | NYSE | FDS | Mon, Apr 27, 2020 | 277.65 | 287.68 | 275.29 | 286.07 | 5986 | NYSE | FDS | Fri, Apr 24, 2020 | 274.45 | 276.04 | 269.74 | 274.43 | 5985 | NYSE | FDS | Thu, Apr 23, 2020 | 271.72 | 276.26 | 270.45 | 273.39 | 5984 | NYSE | FDS | Wed, Apr 22, 2020 | 272.18 | 273.04 | 268.09 | 272.42 | 5983 | NYSE | FDS | Tue, Apr 21, 2020 | 272.02 | 272.88 | 265.89 | 266.54 | 5982 | NYSE | FDS | Mon, Apr 20, 2020 | 278.15 | 281.92 | 273.36 | 276.70 | 5981 | NYSE | FDS | Fri, Apr 17, 2020 | 287.50 | 291.06 | 280.99 | 281.10 | 5980 | NYSE | FDS | Thu, Apr 16, 2020 | 279.23 | 283.84 | 275.53 | 282.43 | 5979 | NYSE | FDS | Wed, Apr 15, 2020 | 274.00 | 280.46 | 270.07 | 277.13 | 5978 | NYSE | FDS | Tue, Apr 14, 2020 | 278.68 | 283.79 | 275.07 | 279.13 | 5977 | NYSE | FDS | Mon, Apr 13, 2020 | 276.78 | 276.78 | 266.02 | 271.66 | 5976 | NYSE | FDS | Thu, Apr 9, 2020 | 274.27 | 284.98 | 269.87 | 279.16 | 5975 | NYSE | FDS | Wed, Apr 8, 2020 | 271.04 | 272.91 | 265.04 | 270.97 | 5974 | NYSE | FDS | Tue, Apr 7, 2020 | 269.09 | 277.50 | 263.66 | 267.85 | 5973 | NYSE | FDS | Mon, Apr 6, 2020 | 260.48 | 269.41 | 253.45 | 266.90 | 5972 | NYSE | FDS | Fri, Apr 3, 2020 | 257.53 | 262.49 | 249.13 | 253.11 | 5971 | NYSE | FDS | Thu, Apr 2, 2020 | 252.05 | 263.00 | 250.50 | 262.31 | 5970 | NYSE | FDS | Wed, Apr 1, 2020 | 248.86 | 260.91 | 248.86 | 255.54 | 5969 | NYSE | FDS | Tue, Mar 31, 2020 | 263.88 | 269.11 | 257.63 | 260.68 | 5968 | NYSE | FDS | Mon, Mar 30, 2020 | 260.60 | 272.38 | 259.69 | 268.07 | 5967 | NYSE | FDS | Fri, Mar 27, 2020 | 249.48 | 270.07 | 243.95 | 254.71 | 5966 | NYSE | FDS | Thu, Mar 26, 2020 | 235.04 | 257.56 | 229.71 | 257.56 | 5965 | NYSE | FDS | Wed, Mar 25, 2020 | 229.96 | 249.44 | 227.34 | 232.73 | 5964 | NYSE | FDS | Tue, Mar 24, 2020 | 212.33 | 233.95 | 212.06 | 231.36 | 5963 | NYSE | FDS | Mon, Mar 23, 2020 | 215.72 | 216.93 | 195.22 | 204.55 | 5962 | NYSE | FDS | Fri, Mar 20, 2020 | 234.15 | 239.25 | 214.63 | 217.98 | 5961 | NYSE | FDS | Thu, Mar 19, 2020 | 219.40 | 246.94 | 215.01 | 235.04 | 5960 | NYSE | FDS | Wed, Mar 18, 2020 | 232.50 | 242.57 | 206.92 | 219.40 | 5959 | NYSE | FDS | Tue, Mar 17, 2020 | 230.68 | 252.38 | 225.99 | 246.80 | 5958 | NYSE | FDS | Mon, Mar 16, 2020 | 223.00 | 247.40 | 218.51 | 226.12 | 5957 | NYSE | FDS | Fri, Mar 13, 2020 | 244.86 | 253.52 | 235.04 | 253.07 | 5956 | NYSE | FDS | Thu, Mar 12, 2020 | 235.17 | 249.23 | 220.65 | 233.42 | 5955 | NYSE | FDS | Wed, Mar 11, 2020 | 264.24 | 267.10 | 248.68 | 254.93 | 5954 | NYSE | FDS | Tue, Mar 10, 2020 | 270.81 | 270.96 | 254.15 | 270.62 | 5953 | NYSE | FDS | Mon, Mar 9, 2020 | 257.50 | 272.18 | 249.54 | 261.86 | 5952 | NYSE | FDS | Fri, Mar 6, 2020 | 279.51 | 283.38 | 273.70 | 279.08 | 5951 | NYSE | FDS | Thu, Mar 5, 2020 | 288.86 | 290.95 | 285.56 | 288.85 | 5950 | NYSE | FDS | Wed, Mar 4, 2020 | 284.34 | 294.31 | 282.01 | 293.86 | 5949 | NYSE | FDS | Tue, Mar 3, 2020 | 282.30 | 285.30 | 274.64 | 278.85 | 5948 | NYSE | FDS | Mon, Mar 2, 2020 | 267.17 | 281.70 | 264.34 | 281.27 | 5947 | NYSE | FDS | Fri, Feb 28, 2020 | 270.28 | 274.03 | 262.44 | 265.99 | 5946 | NYSE | FDS | Thu, Feb 27, 2020 | 284.20 | 288.18 | 278.18 | 278.52 | 5945 | NYSE | FDS | Wed, Feb 26, 2020 | 288.19 | 295.18 | 288.19 | 289.20 | 5944 | NYSE | FDS | Tue, Feb 25, 2020 | 295.68 | 297.61 | 286.63 | 288.06 | 5943 | NYSE | FDS | Mon, Feb 24, 2020 | 291.70 | 297.49 | 290.74 | 295.06 | 5942 | NYSE | FDS | Fri, Feb 21, 2020 | 301.26 | 301.75 | 297.34 | 299.59 | 5941 | NYSE | FDS | Thu, Feb 20, 2020 | 308.45 | 308.45 | 298.29 | 302.65 | 5940 | NYSE | FDS | Wed, Feb 19, 2020 | 304.88 | 310.25 | 304.88 | 308.66 | 5939 | NYSE | FDS | Tue, Feb 18, 2020 | 299.07 | 303.99 | 299.07 | 302.93 | 5938 | NYSE | FDS | Fri, Feb 14, 2020 | 297.33 | 300.57 | 296.83 | 299.54 | 5937 | NYSE | FDS | Thu, Feb 13, 2020 | 292.36 | 297.79 | 292.00 | 296.83 | 5936 | NYSE | FDS | Wed, Feb 12, 2020 | 293.36 | 295.58 | 290.82 | 293.26 | 5935 | NYSE | FDS | Tue, Feb 11, 2020 | 291.13 | 293.25 | 289.81 | 292.30 | 5934 | NYSE | FDS | Mon, Feb 10, 2020 | 285.40 | 290.81 | 285.00 | 290.07 | 5933 | NYSE | FDS | Fri, Feb 7, 2020 | 289.08 | 289.28 | 285.61 | 286.41 | 5932 | NYSE | FDS | Thu, Feb 6, 2020 | 290.86 | 293.10 | 288.57 | 289.92 | 5931 | NYSE | FDS | Wed, Feb 5, 2020 | 297.67 | 299.28 | 288.07 | 290.11 | 5930 | NYSE | FDS | Tue, Feb 4, 2020 | 292.50 | 297.02 | 292.50 | 295.07 | 5929 | NYSE | FDS | Mon, Feb 3, 2020 | 286.84 | 290.58 | 286.75 | 289.98 | 5928 | NYSE | FDS | Fri, Jan 31, 2020 | 289.47 | 291.96 | 284.74 | 286.11 | 5927 | NYSE | FDS | Thu, Jan 30, 2020 | 287.61 | 290.58 | 284.41 | 290.47 | 5926 | NYSE | FDS | Wed, Jan 29, 2020 | 279.95 | 288.94 | 279.71 | 287.60 | 5925 | NYSE | FDS | Tue, Jan 28, 2020 | 275.32 | 280.33 | 271.54 | 278.44 | 5924 | NYSE | FDS | Mon, Jan 27, 2020 | 272.37 | 276.55 | 271.49 | 274.27 | 5923 | NYSE | FDS | Fri, Jan 24, 2020 | 281.13 | 281.64 | 275.41 | 276.56 | 5922 | NYSE | FDS | Thu, Jan 23, 2020 | 277.49 | 280.63 | 276.88 | 280.11 | 5921 | NYSE | FDS | Wed, Jan 22, 2020 | 278.30 | 281.93 | 278.30 | 279.24 | 5920 | NYSE | FDS | Tue, Jan 21, 2020 | 274.20 | 280.49 | 274.20 | 276.80 | 5919 | NYSE | FDS | Fri, Jan 17, 2020 | 277.06 | 278.04 | 274.86 | 275.72 | 5918 | NYSE | FDS | Thu, Jan 16, 2020 | 273.24 | 276.59 | 272.94 | 276.39 | 5917 | NYSE | FDS | Wed, Jan 15, 2020 | 268.08 | 272.25 | 268.08 | 271.51 | 5916 | NYSE | FDS | Tue, Jan 14, 2020 | 266.49 | 270.00 | 266.49 | 268.18 | 5915 | NYSE | FDS | Mon, Jan 13, 2020 | 264.92 | 268.72 | 264.92 | 266.99 | 5914 | NYSE | FDS | Fri, Jan 10, 2020 | 269.11 | 269.11 | 264.61 | 264.88 | 5913 | NYSE | FDS | Thu, Jan 9, 2020 | 270.68 | 272.48 | 268.42 | 268.79 | 5912 | NYSE | FDS | Wed, Jan 8, 2020 | 267.14 | 270.38 | 267.05 | 269.09 | 5911 | NYSE | FDS | Tue, Jan 7, 2020 | 267.00 | 270.35 | 266.19 | 267.03 | 5910 | NYSE | FDS | Mon, Jan 6, 2020 | 266.86 | 267.30 | 263.75 | 267.16 | 5909 | NYSE | FDS | Fri, Jan 3, 2020 | 265.92 | 269.38 | 264.87 | 268.67 | 5908 | NYSE | FDS | Thu, Jan 2, 2020 | 268.66 | 270.18 | 266.60 | 268.73 | 5907 | NYSE | FDS | Tue, Dec 31, 2019 | 267.02 | 269.45 | 267.02 | 268.30 | 5906 | NYSE | FDS | Mon, Dec 30, 2019 | 271.53 | 271.58 | 266.70 | 267.69 | 5905 | NYSE | FDS | Fri, Dec 27, 2019 | 269.93 | 272.91 | 268.45 | 271.10 | 5904 | NYSE | FDS | Thu, Dec 26, 2019 | 268.40 | 269.64 | 267.17 | 268.94 | 5903 | NYSE | FDS | Tue, Dec 24, 2019 | 268.74 | 268.79 | 266.96 | 267.06 | 5902 | NYSE | FDS | Mon, Dec 23, 2019 | 266.84 | 269.98 | 266.10 | 267.74 | 5901 | NYSE | FDS | Fri, Dec 20, 2019 | 262.38 | 269.18 | 262.38 | 265.00 | 5900 | NYSE | FDS | Thu, Dec 19, 2019 | 264.23 | 270.32 | 257.68 | 269.82 | 5899 | NYSE | FDS | Wed, Dec 18, 2019 | 268.60 | 271.76 | 267.77 | 269.10 | 5898 | NYSE | FDS | Tue, Dec 17, 2019 | 271.98 | 272.20 | 268.01 | 268.59 | 5897 | NYSE | FDS | Mon, Dec 16, 2019 | 273.86 | 275.84 | 270.53 | 271.60 | 5896 | NYSE | FDS | Fri, Dec 13, 2019 | 269.08 | 271.40 | 268.21 | 271.28 | 5895 | NYSE | FDS | Thu, Dec 12, 2019 | 270.21 | 271.57 | 268.28 | 270.04 | 5894 | NYSE | FDS | Wed, Dec 11, 2019 | 269.98 | 271.75 | 267.24 | 271.60 | 5893 | NYSE | FDS | Tue, Dec 10, 2019 | 269.86 | 271.94 | 269.08 | 270.38 | 5892 | NYSE | FDS | Mon, Dec 9, 2019 | 268.84 | 270.23 | 267.36 | 269.85 | 5891 | NYSE | FDS | Fri, Dec 6, 2019 | 265.14 | 269.91 | 264.28 | 269.49 | 5890 | NYSE | FDS | Thu, Dec 5, 2019 | 264.28 | 265.99 | 263.46 | 263.78 | 5889 | NYSE | FDS | Wed, Dec 4, 2019 | 260.57 | 263.63 | 260.47 | 263.60 | 5888 | NYSE | FDS | Tue, Dec 3, 2019 | 257.65 | 260.12 | 257.12 | 259.86 | 5887 | NYSE | FDS | Mon, Dec 2, 2019 | 259.98 | 261.30 | 258.18 | 260.14 | 5886 | NYSE | FDS | Fri, Nov 29, 2019 | 261.06 | 262.20 | 259.13 | 259.65 | 5885 | NYSE | FDS | Wed, Nov 27, 2019 | 263.00 | 263.00 | 259.11 | 261.85 | 5884 | NYSE | FDS | Tue, Nov 26, 2019 | 261.20 | 264.36 | 260.70 | 261.30 | 5883 | NYSE | FDS | Mon, Nov 25, 2019 | 259.97 | 262.51 | 259.90 | 260.89 | 5882 | NYSE | FDS | Fri, Nov 22, 2019 | 258.29 | 260.78 | 257.92 | 260.16 | 5881 | NYSE | FDS | Thu, Nov 21, 2019 | 262.39 | 262.39 | 257.51 | 257.89 | 5880 | NYSE | FDS | Wed, Nov 20, 2019 | 258.96 | 262.86 | 257.00 | 261.90 | 5879 | NYSE | FDS | Tue, Nov 19, 2019 | 254.61 | 259.94 | 254.45 | 259.80 | 5878 | NYSE | FDS | Mon, Nov 18, 2019 | 254.41 | 255.45 | 250.61 | 252.84 | 5877 | NYSE | FDS | Fri, Nov 15, 2019 | 259.97 | 260.72 | 254.40 | 254.75 | 5876 | NYSE | FDS | Thu, Nov 14, 2019 | 253.95 | 260.16 | 253.41 | 259.97 | 5875 | NYSE | FDS | Wed, Nov 13, 2019 | 249.83 | 255.90 | 249.29 | 254.91 | 5874 | NYSE | FDS | Tue, Nov 12, 2019 | 248.16 | 251.72 | 248.03 | 250.81 | 5873 | NYSE | FDS | Mon, Nov 11, 2019 | 245.36 | 251.93 | 245.36 | 248.32 | 5872 | NYSE | FDS | Fri, Nov 8, 2019 | 252.79 | 253.37 | 245.62 | 246.72 | 5871 | NYSE | FDS | Thu, Nov 7, 2019 | 257.77 | 257.79 | 251.66 | 252.79 | 5870 | NYSE | FDS | Wed, Nov 6, 2019 | 254.62 | 257.82 | 253.97 | 256.98 | 5869 | NYSE | FDS | Tue, Nov 5, 2019 | 256.90 | 257.49 | 251.83 | 255.30 | 5868 | NYSE | FDS | Mon, Nov 4, 2019 | 256.59 | 258.85 | 255.16 | 255.53 | 5867 | NYSE | FDS | Fri, Nov 1, 2019 | 254.64 | 256.63 | 253.93 | 255.87 | 5866 | NYSE | FDS | Thu, Oct 31, 2019 | 253.02 | 253.95 | 250.59 | 253.52 | 5865 | NYSE | FDS | Wed, Oct 30, 2019 | 256.22 | 256.22 | 251.37 | 253.68 | 5864 | NYSE | FDS | Tue, Oct 29, 2019 | 258.00 | 260.68 | 255.83 | 256.33 | 5863 | NYSE | FDS | Mon, Oct 28, 2019 | 255.67 | 258.64 | 255.67 | 257.89 | 5862 | NYSE | FDS | Fri, Oct 25, 2019 | 253.20 | 254.63 | 251.64 | 254.07 | 5861 | NYSE | FDS | Thu, Oct 24, 2019 | 254.29 | 254.29 | 251.54 | 253.22 | 5860 | NYSE | FDS | Wed, Oct 23, 2019 | 250.64 | 253.13 | 250.53 | 253.01 | 5859 | NYSE | FDS | Tue, Oct 22, 2019 | 251.27 | 254.54 | 249.89 | 250.64 | 5858 | NYSE | FDS | Mon, Oct 21, 2019 | 251.37 | 252.46 | 247.73 | 250.01 | 5857 | NYSE | FDS | Fri, Oct 18, 2019 | 251.63 | 253.81 | 249.62 | 249.74 | 5856 | NYSE | FDS | Thu, Oct 17, 2019 | 249.73 | 252.96 | 248.41 | 251.77 | 5855 | NYSE | FDS | Wed, Oct 16, 2019 | 246.49 | 249.00 | 244.87 | 248.95 | 5854 | NYSE | FDS | Tue, Oct 15, 2019 | 245.81 | 247.73 | 244.84 | 246.20 | 5853 | NYSE | FDS | Mon, Oct 14, 2019 | 244.98 | 246.82 | 243.59 | 244.02 | 5852 | NYSE | FDS | Fri, Oct 11, 2019 | 245.53 | 247.55 | 243.73 | 245.30 | 5851 | NYSE | FDS | Thu, Oct 10, 2019 | 240.45 | 242.99 | 238.62 | 241.43 | 5850 | NYSE | FDS | Wed, Oct 9, 2019 | 236.63 | 242.65 | 235.68 | 240.92 | 5849 | NYSE | FDS | Tue, Oct 8, 2019 | 237.93 | 237.93 | 233.09 | 234.28 | 5848 | NYSE | FDS | Mon, Oct 7, 2019 | 240.37 | 241.39 | 239.09 | 239.44 | 5847 | NYSE | FDS | Fri, Oct 4, 2019 | 239.00 | 241.44 | 237.61 | 241.04 | 5846 | NYSE | FDS | Thu, Oct 3, 2019 | 235.65 | 239.01 | 233.25 | 238.19 | 5845 | NYSE | FDS | Wed, Oct 2, 2019 | 238.08 | 240.24 | 234.75 | 235.98 | 5844 | NYSE | FDS | Tue, Oct 1, 2019 | 243.26 | 245.00 | 237.50 | 240.07 | 5843 | NYSE | FDS | Mon, Sep 30, 2019 | 242.12 | 244.72 | 240.44 | 242.97 | 5842 | NYSE | FDS | Fri, Sep 27, 2019 | 239.00 | 247.00 | 238.00 | 242.12 | 5841 | NYSE | FDS | Thu, Sep 26, 2019 | 249.80 | 254.70 | 239.75 | 245.71 | 5840 | NYSE | FDS | Wed, Sep 25, 2019 | 267.88 | 272.79 | 267.88 | 270.99 | 5839 | NYSE | FDS | Tue, Sep 24, 2019 | 273.43 | 274.49 | 267.94 | 268.32 | 5838 | NYSE | FDS | Mon, Sep 23, 2019 | 279.46 | 279.70 | 271.87 | 273.44 | 5837 | NYSE | FDS | Fri, Sep 20, 2019 | 286.00 | 286.13 | 281.62 | 282.29 | 5836 | NYSE | FDS | Thu, Sep 19, 2019 | 283.80 | 288.34 | 282.77 | 285.01 | 5835 | NYSE | FDS | Wed, Sep 18, 2019 | 281.50 | 289.98 | 280.52 | 283.00 | 5834 | NYSE | FDS | Tue, Sep 17, 2019 | 277.03 | 281.27 | 277.03 | 281.07 | 5833 | NYSE | FDS | Mon, Sep 16, 2019 | 275.78 | 277.73 | 274.05 | 277.41 | 5832 | NYSE | FDS | Fri, Sep 13, 2019 | 279.00 | 279.25 | 274.36 | 277.46 | 5831 | NYSE | FDS | Thu, Sep 12, 2019 | 276.09 | 278.58 | 274.24 | 276.65 | 5830 | NYSE | FDS | Wed, Sep 11, 2019 | 270.10 | 273.99 | 268.43 | 273.96 | 5829 | NYSE | FDS | Tue, Sep 10, 2019 | 267.08 | 269.82 | 261.93 | 269.82 | 5828 | NYSE | FDS | Mon, Sep 9, 2019 | 277.26 | 277.56 | 266.00 | 268.78 | 5827 | NYSE | FDS | Fri, Sep 6, 2019 | 274.15 | 277.73 | 274.01 | 275.62 | 5826 | NYSE | FDS | Thu, Sep 5, 2019 | 274.02 | 276.75 | 271.47 | 273.84 | 5825 | NYSE | FDS | Wed, Sep 4, 2019 | 272.81 | 273.09 | 267.55 | 270.95 | 5824 | NYSE | FDS | Tue, Sep 3, 2019 | 270.30 | 272.99 | 268.34 | 270.32 | 5823 | NYSE | FDS | Fri, Aug 30, 2019 | 272.11 | 273.02 | 269.31 | 272.09 | 5822 | NYSE | FDS | Thu, Aug 29, 2019 | 276.07 | 277.39 | 270.53 | 270.84 | 5821 | NYSE | FDS | Wed, Aug 28, 2019 | 272.92 | 276.92 | 272.00 | 275.24 | 5820 | NYSE | FDS | Tue, Aug 27, 2019 | 273.56 | 274.69 | 271.19 | 273.73 | 5819 | NYSE | FDS | Mon, Aug 26, 2019 | 271.64 | 272.00 | 268.75 | 271.55 | 5818 | NYSE | FDS | Fri, Aug 23, 2019 | 274.83 | 277.23 | 268.50 | 269.61 | 5817 | NYSE | FDS | Thu, Aug 22, 2019 | 279.00 | 279.00 | 274.82 | 275.81 | 5816 | NYSE | FDS | Wed, Aug 21, 2019 | 277.86 | 280.01 | 276.48 | 277.66 | 5815 | NYSE | FDS | Tue, Aug 20, 2019 | 276.48 | 278.10 | 273.14 | 275.87 | 5814 | NYSE | FDS | Mon, Aug 19, 2019 | 280.00 | 280.94 | 277.22 | 277.43 | 5813 | NYSE | FDS | Fri, Aug 16, 2019 | 274.56 | 277.67 | 273.99 | 277.03 | 5812 | NYSE | FDS | Thu, Aug 15, 2019 | 270.78 | 274.43 | 269.30 | 272.15 | 5811 | NYSE | FDS | Wed, Aug 14, 2019 | 275.08 | 277.69 | 268.62 | 269.71 | 5810 | NYSE | FDS | Tue, Aug 13, 2019 | 272.95 | 280.80 | 272.95 | 279.24 | 5809 | NYSE | FDS | Mon, Aug 12, 2019 | 276.41 | 277.83 | 273.37 | 273.95 | 5808 | NYSE | FDS | Fri, Aug 9, 2019 | 280.73 | 281.57 | 276.20 | 278.30 | 5807 | NYSE | FDS | Thu, Aug 8, 2019 | 277.68 | 282.59 | 275.87 | 281.53 | 5806 | NYSE | FDS | Wed, Aug 7, 2019 | 271.37 | 276.37 | 270.37 | 274.66 | 5805 | NYSE | FDS | Tue, Aug 6, 2019 | 270.50 | 275.34 | 270.50 | 274.89 | 5804 | NYSE | FDS | Mon, Aug 5, 2019 | 274.68 | 275.78 | 266.06 | 269.87 | 5803 | NYSE | FDS | Fri, Aug 2, 2019 | 279.61 | 279.92 | 275.76 | 278.59 | 5802 | NYSE | FDS | Thu, Aug 1, 2019 | 277.24 | 282.40 | 277.24 | 279.43 | 5801 | NYSE | FDS | Wed, Jul 31, 2019 | 276.43 | 281.85 | 276.43 | 277.30 | 5800 | NYSE | FDS | Tue, Jul 30, 2019 | 280.71 | 281.73 | 275.00 | 276.42 | 5799 | NYSE | FDS | Mon, Jul 29, 2019 | 283.78 | 284.56 | 280.79 | 282.09 | 5798 | NYSE | FDS | Fri, Jul 26, 2019 | 278.87 | 283.89 | 278.36 | 283.56 | 5797 | NYSE | FDS | Thu, Jul 25, 2019 | 278.87 | 280.61 | 277.08 | 277.81 | 5796 | NYSE | FDS | Wed, Jul 24, 2019 | 276.87 | 278.87 | 273.62 | 278.87 | 5795 | NYSE | FDS | Tue, Jul 23, 2019 | 282.23 | 283.54 | 276.71 | 277.98 | 5794 | NYSE | FDS | Mon, Jul 22, 2019 | 279.98 | 283.13 | 278.75 | 280.79 | 5793 | NYSE | FDS | Fri, Jul 19, 2019 | 285.94 | 287.88 | 279.56 | 279.81 | 5792 | NYSE | FDS | Thu, Jul 18, 2019 | 283.71 | 286.25 | 283.02 | 285.60 | 5791 | NYSE | FDS | Wed, Jul 17, 2019 | 282.18 | 286.33 | 282.13 | 282.77 | 5790 | NYSE | FDS | Tue, Jul 16, 2019 | 291.40 | 291.40 | 279.76 | 283.06 | 5789 | NYSE | FDS | Mon, Jul 15, 2019 | 295.98 | 296.51 | 293.13 | 294.32 | 5788 | NYSE | FDS | Fri, Jul 12, 2019 | 295.66 | 296.60 | 293.80 | 296.52 | 5787 | NYSE | FDS | Thu, Jul 11, 2019 | 292.55 | 295.65 | 291.83 | 294.47 | 5786 | NYSE | FDS | Wed, Jul 10, 2019 | 292.58 | 293.49 | 290.12 | 291.48 | 5785 | NYSE | FDS | Tue, Jul 9, 2019 | 289.35 | 291.54 | 287.91 | 291.01 | 5784 | NYSE | FDS | Mon, Jul 8, 2019 | 293.15 | 293.50 | 286.77 | 289.71 | 5783 | NYSE | FDS | Fri, Jul 5, 2019 | 296.36 | 297.64 | 292.24 | 295.45 | 5782 | NYSE | FDS | Wed, Jul 3, 2019 | 293.80 | 296.16 | 293.80 | 296.06 | 5781 | NYSE | FDS | Tue, Jul 2, 2019 | 286.18 | 293.70 | 285.72 | 292.83 | 5780 | NYSE | FDS | Mon, Jul 1, 2019 | 290.21 | 290.21 | 285.74 | 286.74 | 5779 | NYSE | FDS | Fri, Jun 28, 2019 | 286.67 | 288.03 | 281.72 | 286.56 | 5778 | NYSE | FDS | Thu, Jun 27, 2019 | 280.69 | 285.98 | 280.23 | 285.41 | 5777 | NYSE | FDS | Wed, Jun 26, 2019 | 285.00 | 290.39 | 284.37 | 289.33 | 5776 | NYSE | FDS | Tue, Jun 25, 2019 | 298.10 | 302.00 | 283.23 | 285.25 | 5775 | NYSE | FDS | Mon, Jun 24, 2019 | 297.98 | 299.16 | 293.01 | 293.33 | 5774 | NYSE | FDS | Fri, Jun 21, 2019 | 298.49 | 299.53 | 296.19 | 298.08 | 5773 | NYSE | FDS | Thu, Jun 20, 2019 | 304.43 | 305.38 | 298.77 | 301.26 | 5772 | NYSE | FDS | Wed, Jun 19, 2019 | 300.03 | 302.96 | 299.14 | 302.05 | 5771 | NYSE | FDS | Tue, Jun 18, 2019 | 297.45 | 301.33 | 297.45 | 300.40 | 5770 | NYSE | FDS | Mon, Jun 17, 2019 | 297.04 | 299.73 | 294.53 | 295.64 | 5769 | NYSE | FDS | Fri, Jun 14, 2019 | 296.75 | 297.87 | 294.58 | 296.33 | 5768 | NYSE | FDS | Thu, Jun 13, 2019 | 303.14 | 304.05 | 294.42 | 296.88 | 5767 | NYSE | FDS | Wed, Jun 12, 2019 | 295.88 | 301.54 | 295.75 | 301.49 | 5766 | NYSE | FDS | Tue, Jun 11, 2019 | 298.92 | 299.87 | 293.92 | 295.00 | 5765 | NYSE | FDS | Mon, Jun 10, 2019 | 294.64 | 298.51 | 294.64 | 297.08 | 5764 | NYSE | FDS | Fri, Jun 7, 2019 | 290.51 | 295.23 | 290.51 | 292.16 | 5763 | NYSE | FDS | Thu, Jun 6, 2019 | 286.95 | 291.48 | 285.82 | 289.71 | 5762 | NYSE | FDS | Wed, Jun 5, 2019 | 286.00 | 287.96 | 283.13 | 286.95 | 5761 | NYSE | FDS | Tue, Jun 4, 2019 | 279.48 | 285.12 | 277.35 | 284.98 | 5760 | NYSE | FDS | Mon, Jun 3, 2019 | 278.41 | 279.02 | 273.81 | 276.89 | 5759 | NYSE | FDS | Fri, May 31, 2019 | 275.45 | 279.96 | 275.08 | 278.20 | 5758 | NYSE | FDS | Thu, May 30, 2019 | 277.22 | 279.14 | 275.05 | 278.25 | 5757 | NYSE | FDS | Wed, May 29, 2019 | 275.92 | 279.15 | 274.06 | 277.31 | 5756 | NYSE | FDS | Tue, May 28, 2019 | 280.35 | 283.64 | 275.46 | 276.45 | 5755 | NYSE | FDS | Fri, May 24, 2019 | 279.74 | 281.71 | 278.36 | 280.17 | 5754 | NYSE | FDS | Thu, May 23, 2019 | 278.50 | 279.53 | 275.09 | 278.10 | 5753 | NYSE | FDS | Wed, May 22, 2019 | 281.92 | 283.93 | 280.54 | 280.54 | 5752 | NYSE | FDS | Tue, May 21, 2019 | 277.94 | 282.42 | 277.94 | 281.61 | 5751 | NYSE | FDS | Mon, May 20, 2019 | 277.02 | 278.27 | 275.55 | 276.81 | 5750 | NYSE | FDS | Fri, May 17, 2019 | 276.58 | 280.98 | 276.35 | 278.42 | 5749 | NYSE | FDS | Thu, May 16, 2019 | 276.40 | 281.99 | 275.32 | 278.59 | 5748 | NYSE | FDS | Wed, May 15, 2019 | 274.00 | 278.19 | 272.50 | 275.00 | 5747 | NYSE | FDS | Tue, May 14, 2019 | 273.42 | 281.94 | 272.92 | 276.82 | 5746 | NYSE | FDS | Mon, May 13, 2019 | 276.27 | 277.31 | 270.47 | 272.24 | 5745 | NYSE | FDS | Fri, May 10, 2019 | 277.60 | 281.40 | 273.89 | 280.79 | 5744 | NYSE | FDS | Thu, May 9, 2019 | 273.24 | 278.69 | 272.60 | 278.42 | 5743 | NYSE | FDS | Wed, May 8, 2019 | 277.54 | 278.66 | 276.45 | 276.57 | 5742 | NYSE | FDS | Tue, May 7, 2019 | 281.14 | 282.09 | 276.79 | 278.24 | 5741 | NYSE | FDS | Mon, May 6, 2019 | 272.75 | 284.32 | 272.75 | 283.83 | 5740 | NYSE | FDS | Fri, May 3, 2019 | 274.98 | 279.59 | 274.98 | 278.84 | 5739 | NYSE | FDS | Thu, May 2, 2019 | 271.29 | 274.83 | 269.52 | 274.54 | 5738 | NYSE | FDS | Wed, May 1, 2019 | 275.64 | 275.64 | 271.55 | 272.02 | 5737 | NYSE | FDS | Tue, Apr 30, 2019 | 272.60 | 276.32 | 272.60 | 275.87 | 5736 | NYSE | FDS | Mon, Apr 29, 2019 | 270.85 | 273.88 | 270.85 | 272.59 | 5735 | NYSE | FDS | Fri, Apr 26, 2019 | 267.28 | 271.44 | 267.18 | 271.12 | 5734 | NYSE | FDS | Thu, Apr 25, 2019 | 265.69 | 267.47 | 263.23 | 267.09 | 5733 | NYSE | FDS | Wed, Apr 24, 2019 | 266.44 | 268.61 | 265.62 | 265.73 | 5732 | NYSE | FDS | Tue, Apr 23, 2019 | 261.37 | 267.76 | 261.37 | 266.81 | 5731 | NYSE | FDS | Mon, Apr 22, 2019 | 261.74 | 262.36 | 259.50 | 261.06 | 5730 | NYSE | FDS | Thu, Apr 18, 2019 | 259.27 | 263.04 | 257.09 | 262.12 | 5729 | NYSE | FDS | Wed, Apr 17, 2019 | 264.64 | 264.64 | 258.20 | 258.38 | 5728 | NYSE | FDS | Tue, Apr 16, 2019 | 262.59 | 265.77 | 262.30 | 263.52 | 5727 | NYSE | FDS | Mon, Apr 15, 2019 | 264.51 | 264.51 | 260.07 | 261.77 | 5726 | NYSE | FDS | Fri, Apr 12, 2019 | 258.98 | 260.13 | 257.44 | 260.13 | 5725 | NYSE | FDS | Thu, Apr 11, 2019 | 257.23 | 257.43 | 254.11 | 256.28 | 5724 | NYSE | FDS | Wed, Apr 10, 2019 | 255.00 | 257.15 | 255.00 | 256.36 | 5723 | NYSE | FDS | Tue, Apr 9, 2019 | 254.00 | 255.72 | 252.85 | 254.95 | 5722 | NYSE | FDS | Mon, Apr 8, 2019 | 252.06 | 255.87 | 250.84 | 255.84 | 5721 | NYSE | FDS | Fri, Apr 5, 2019 | 252.96 | 255.02 | 251.38 | 252.85 | 5720 | NYSE | FDS | Thu, Apr 4, 2019 | 252.90 | 253.29 | 250.33 | 252.94 | 5719 | NYSE | FDS | Wed, Apr 3, 2019 | 250.81 | 252.56 | 249.56 | 252.40 | 5718 | NYSE | FDS | Tue, Apr 2, 2019 | 249.14 | 250.44 | 246.95 | 250.05 | 5717 | NYSE | FDS | Mon, Apr 1, 2019 | 249.24 | 249.92 | 246.87 | 249.27 | 5716 | NYSE | FDS | Fri, Mar 29, 2019 | 245.92 | 248.79 | 244.75 | 248.27 | 5715 | NYSE | FDS | Thu, Mar 28, 2019 | 243.00 | 245.92 | 242.81 | 244.93 | 5714 | NYSE | FDS | Wed, Mar 27, 2019 | 242.54 | 244.85 | 238.89 | 243.04 | 5713 | NYSE | FDS | Tue, Mar 26, 2019 | 236.00 | 246.76 | 230.88 | 246.30 | 5712 | NYSE | FDS | Mon, Mar 25, 2019 | 234.05 | 235.43 | 232.70 | 233.57 | 5711 | NYSE | FDS | Fri, Mar 22, 2019 | 239.54 | 241.16 | 234.43 | 234.54 | 5710 | NYSE | FDS | Thu, Mar 21, 2019 | 236.10 | 242.99 | 235.07 | 242.32 | 5709 | NYSE | FDS | Wed, Mar 20, 2019 | 238.23 | 238.73 | 236.02 | 236.80 | 5708 | NYSE | FDS | Tue, Mar 19, 2019 | 238.73 | 239.95 | 238.52 | 239.23 | 5707 | NYSE | FDS | Mon, Mar 18, 2019 | 237.63 | 239.39 | 237.02 | 238.60 | 5706 | NYSE | FDS | Fri, Mar 15, 2019 | 236.12 | 238.98 | 235.16 | 237.36 | 5705 | NYSE | FDS | Thu, Mar 14, 2019 | 233.33 | 236.54 | 233.30 | 236.11 | 5704 | NYSE | FDS | Wed, Mar 13, 2019 | 234.13 | 235.47 | 233.54 | 234.14 | 5703 | NYSE | FDS | Tue, Mar 12, 2019 | 233.65 | 234.24 | 232.09 | 233.37 | 5702 | NYSE | FDS | Mon, Mar 11, 2019 | 231.83 | 234.14 | 230.98 | 233.39 | 5701 | NYSE | FDS | Fri, Mar 8, 2019 | 229.65 | 231.19 | 228.43 | 231.10 | 5700 | NYSE | FDS | Thu, Mar 7, 2019 | 234.38 | 234.38 | 231.04 | 231.24 | 5699 | NYSE | FDS | Wed, Mar 6, 2019 | 236.73 | 238.07 | 234.09 | 234.72 | 5698 | NYSE | FDS | Tue, Mar 5, 2019 | 235.28 | 238.18 | 234.75 | 236.88 | 5697 | NYSE | FDS | Mon, Mar 4, 2019 | 237.48 | 237.86 | 232.92 | 235.37 | 5696 | NYSE | FDS | Fri, Mar 1, 2019 | 236.63 | 238.92 | 235.71 | 237.11 | 5695 | NYSE | FDS | Thu, Feb 28, 2019 | 234.57 | 236.36 | 233.60 | 235.17 | 5694 | NYSE | FDS | Wed, Feb 27, 2019 | 230.58 | 234.63 | 230.58 | 234.46 | 5693 | NYSE | FDS | Tue, Feb 26, 2019 | 230.87 | 232.63 | 230.15 | 230.96 | 5692 | NYSE | FDS | Mon, Feb 25, 2019 | 232.68 | 234.27 | 230.53 | 231.63 | 5691 | NYSE | FDS | Fri, Feb 22, 2019 | 228.43 | 231.61 | 227.25 | 231.54 | 5690 | NYSE | FDS | Thu, Feb 21, 2019 | 228.08 | 229.15 | 226.47 | 227.99 | 5689 | NYSE | FDS | Wed, Feb 20, 2019 | 226.12 | 228.08 | 223.57 | 228.02 | 5688 | NYSE | FDS | Tue, Feb 19, 2019 | 223.47 | 226.67 | 223.31 | 225.84 | 5687 | NYSE | FDS | Fri, Feb 15, 2019 | 223.20 | 224.54 | 222.03 | 224.45 | 5686 | NYSE | FDS | Thu, Feb 14, 2019 | 219.79 | 223.54 | 214.18 | 221.71 | 5685 | NYSE | FDS | Wed, Feb 13, 2019 | 222.36 | 223.46 | 220.93 | 221.85 | 5684 | NYSE | FDS | Tue, Feb 12, 2019 | 221.00 | 223.79 | 219.95 | 221.89 | 5683 | NYSE | FDS | Mon, Feb 11, 2019 | 221.00 | 221.90 | 219.40 | 220.57 | 5682 | NYSE | FDS | Fri, Feb 8, 2019 | 219.35 | 221.34 | 218.98 | 221.34 | 5681 | NYSE | FDS | Thu, Feb 7, 2019 | 217.64 | 220.60 | 217.59 | 220.58 | 5680 | NYSE | FDS | Wed, Feb 6, 2019 | 221.55 | 224.21 | 217.67 | 218.61 | 5679 | NYSE | FDS | Tue, Feb 5, 2019 | 220.00 | 222.40 | 218.59 | 221.94 | 5678 | NYSE | FDS | Mon, Feb 4, 2019 | 219.05 | 219.87 | 217.28 | 219.69 | 5677 | NYSE | FDS | Fri, Feb 1, 2019 | 218.62 | 221.76 | 218.62 | 219.80 | 5676 | NYSE | FDS | Thu, Jan 31, 2019 | 214.36 | 219.08 | 213.50 | 218.63 | 5675 | NYSE | FDS | Wed, Jan 30, 2019 | 213.58 | 214.81 | 210.31 | 214.68 | 5674 | NYSE | FDS | Tue, Jan 29, 2019 | 213.75 | 214.93 | 212.52 | 212.99 | 5673 | NYSE | FDS | Mon, Jan 28, 2019 | 212.99 | 214.62 | 212.39 | 214.18 | 5672 | NYSE | FDS | Fri, Jan 25, 2019 | 215.74 | 216.15 | 214.25 | 214.25 | 5671 | NYSE | FDS | Thu, Jan 24, 2019 | 214.70 | 216.20 | 211.85 | 213.86 | 5670 | NYSE | FDS | Wed, Jan 23, 2019 | 213.94 | 215.16 | 212.77 | 214.53 | 5669 | NYSE | FDS | Tue, Jan 22, 2019 | 212.13 | 215.56 | 211.21 | 212.39 | 5668 | NYSE | FDS | Fri, Jan 18, 2019 | 212.27 | 214.61 | 210.31 | 214.45 | 5667 | NYSE | FDS | Thu, Jan 17, 2019 | 208.36 | 211.91 | 208.33 | 211.00 | 5666 | NYSE | FDS | Wed, Jan 16, 2019 | 208.75 | 210.43 | 208.16 | 209.48 | 5665 | NYSE | FDS | Tue, Jan 15, 2019 | 203.37 | 208.13 | 202.94 | 207.88 | 5664 | NYSE | FDS | Mon, Jan 14, 2019 | 202.17 | 205.92 | 201.53 | 203.77 | 5663 | NYSE | FDS | Fri, Jan 11, 2019 | 204.34 | 204.91 | 202.50 | 203.71 | 5662 | NYSE | FDS | Thu, Jan 10, 2019 | 204.50 | 205.64 | 203.17 | 205.07 | 5661 | NYSE | FDS | Wed, Jan 9, 2019 | 203.84 | 206.61 | 202.87 | 205.29 | 5660 | NYSE | FDS | Tue, Jan 8, 2019 | 201.32 | 202.85 | 199.51 | 202.72 | 5659 | NYSE | FDS | Mon, Jan 7, 2019 | 198.55 | 201.06 | 198.27 | 200.25 | 5658 | NYSE | FDS | Fri, Jan 4, 2019 | 196.96 | 201.26 | 195.42 | 200.04 | 5657 | NYSE | FDS | Thu, Jan 3, 2019 | 198.84 | 199.47 | 193.83 | 194.00 | 5656 | NYSE | FDS | Wed, Jan 2, 2019 | 197.09 | 201.53 | 197.09 | 199.40 | 5655 | NYSE | FDS | Mon, Dec 31, 2018 | 199.90 | 201.76 | 198.73 | 200.13 | 5654 | NYSE | FDS | Fri, Dec 28, 2018 | 200.00 | 202.01 | 197.49 | 199.46 | 5653 | NYSE | FDS | Thu, Dec 27, 2018 | 195.32 | 200.20 | 194.46 | 200.16 | 5652 | NYSE | FDS | Wed, Dec 26, 2018 | 190.29 | 197.96 | 188.31 | 197.55 | 5651 | NYSE | FDS | Mon, Dec 24, 2018 | 193.00 | 194.70 | 188.54 | 188.55 | 5650 | NYSE | FDS | Fri, Dec 21, 2018 | 201.11 | 202.84 | 194.06 | 194.43 | 5649 | NYSE | FDS | Thu, Dec 20, 2018 | 200.40 | 202.07 | 197.70 | 201.08 | 5648 | NYSE | FDS | Wed, Dec 19, 2018 | 207.64 | 207.95 | 197.65 | 200.99 | 5647 | NYSE | FDS | Tue, Dec 18, 2018 | 220.30 | 223.50 | 205.36 | 208.37 | 5646 | NYSE | FDS | Mon, Dec 17, 2018 | 222.76 | 223.48 | 216.07 | 217.58 | 5645 | NYSE | FDS | Fri, Dec 14, 2018 | 226.25 | 227.32 | 222.57 | 223.11 | 5644 | NYSE | FDS | Thu, Dec 13, 2018 | 227.72 | 229.76 | 226.57 | 228.06 | 5643 | NYSE | FDS | Wed, Dec 12, 2018 | 226.22 | 230.53 | 225.60 | 228.02 | 5642 | NYSE | FDS | Tue, Dec 11, 2018 | 225.46 | 226.87 | 221.34 | 223.56 | 5641 | NYSE | FDS | Mon, Dec 10, 2018 | 223.16 | 223.57 | 218.37 | 222.44 | 5640 | NYSE | FDS | Fri, Dec 7, 2018 | 227.15 | 230.28 | 221.87 | 223.70 | 5639 | NYSE | FDS | Thu, Dec 6, 2018 | 225.18 | 226.96 | 222.15 | 226.42 | 5638 | NYSE | FDS | Tue, Dec 4, 2018 | 233.89 | 235.43 | 227.46 | 227.74 | 5637 | NYSE | FDS | Mon, Dec 3, 2018 | 237.35 | 237.95 | 230.56 | 234.54 | 5636 | NYSE | FDS | Fri, Nov 30, 2018 | 233.96 | 235.47 | 232.40 | 234.49 | 5635 | NYSE | FDS | Thu, Nov 29, 2018 | 233.43 | 236.37 | 233.32 | 233.55 | 5634 | NYSE | FDS | Wed, Nov 28, 2018 | 234.22 | 236.60 | 233.01 | 234.68 | 5633 | NYSE | FDS | Tue, Nov 27, 2018 | 230.50 | 234.07 | 230.00 | 233.60 | 5632 | NYSE | FDS | Mon, Nov 26, 2018 | 229.35 | 231.96 | 229.35 | 231.11 | 5631 | NYSE | FDS | Fri, Nov 23, 2018 | 226.51 | 229.90 | 226.51 | 228.33 | 5630 | NYSE | FDS | Wed, Nov 21, 2018 | 226.85 | 231.23 | 226.24 | 227.98 | 5629 | NYSE | FDS | Tue, Nov 20, 2018 | 227.66 | 228.78 | 224.65 | 226.56 | 5628 | NYSE | FDS | Mon, Nov 19, 2018 | 230.99 | 232.83 | 227.22 | 230.26 | 5627 | NYSE | FDS | Fri, Nov 16, 2018 | 226.51 | 231.56 | 226.09 | 230.95 | 5626 | NYSE | FDS | Thu, Nov 15, 2018 | 222.64 | 228.12 | 222.43 | 227.89 | 5625 | NYSE | FDS | Wed, Nov 14, 2018 | 229.07 | 229.94 | 222.91 | 223.90 | 5624 | NYSE | FDS | Tue, Nov 13, 2018 | 227.20 | 229.92 | 226.20 | 227.57 | 5623 | NYSE | FDS | Mon, Nov 12, 2018 | 230.53 | 230.72 | 225.96 | 227.17 | 5622 | NYSE | FDS | Fri, Nov 9, 2018 | 230.53 | 232.60 | 229.35 | 230.76 | 5621 | NYSE | FDS | Thu, Nov 8, 2018 | 229.41 | 231.78 | 228.92 | 231.11 | 5620 | NYSE | FDS | Wed, Nov 7, 2018 | 225.78 | 230.00 | 224.47 | 229.54 | 5619 | NYSE | FDS | Tue, Nov 6, 2018 | 223.94 | 225.75 | 223.06 | 224.56 | 5618 | NYSE | FDS | Mon, Nov 5, 2018 | 223.55 | 225.25 | 222.75 | 224.58 | 5617 | NYSE | FDS | Fri, Nov 2, 2018 | 222.35 | 224.40 | 221.98 | 223.51 | 5616 | NYSE | FDS | Thu, Nov 1, 2018 | 224.30 | 226.70 | 220.87 | 221.88 | 5615 | NYSE | FDS | Wed, Oct 31, 2018 | 219.92 | 225.49 | 219.92 | 223.76 | 5614 | NYSE | FDS | Tue, Oct 30, 2018 | 214.37 | 218.87 | 214.34 | 218.52 | 5613 | NYSE | FDS | Mon, Oct 29, 2018 | 215.94 | 218.05 | 210.56 | 212.85 | 5612 | NYSE | FDS | Fri, Oct 26, 2018 | 212.97 | 215.59 | 211.38 | 213.39 | 5611 | NYSE | FDS | Thu, Oct 25, 2018 | 216.84 | 217.93 | 215.41 | 215.75 | 5610 | NYSE | FDS | Wed, Oct 24, 2018 | 218.20 | 220.80 | 215.00 | 215.30 | 5609 | NYSE | FDS | Tue, Oct 23, 2018 | 217.30 | 219.22 | 213.03 | 218.17 | 5608 | NYSE | FDS | Mon, Oct 22, 2018 | 220.42 | 224.16 | 220.10 | 220.90 | 5607 | NYSE | FDS | Fri, Oct 19, 2018 | 217.96 | 220.83 | 217.40 | 219.68 | 5606 | NYSE | FDS | Thu, Oct 18, 2018 | 217.16 | 220.07 | 216.30 | 217.48 | 5605 | NYSE | FDS | Wed, Oct 17, 2018 | 216.83 | 218.41 | 214.47 | 217.51 | 5604 | NYSE | FDS | Tue, Oct 16, 2018 | 212.95 | 217.41 | 211.79 | 216.91 | 5603 | NYSE | FDS | Mon, Oct 15, 2018 | 212.24 | 213.33 | 210.11 | 211.56 | 5602 | NYSE | FDS | Fri, Oct 12, 2018 | 215.06 | 218.76 | 211.25 | 212.86 | 5601 | NYSE | FDS | Thu, Oct 11, 2018 | 214.39 | 218.16 | 210.79 | 211.74 | 5600 | NYSE | FDS | Wed, Oct 10, 2018 | 222.10 | 222.30 | 215.35 | 215.57 | 5599 | NYSE | FDS | Tue, Oct 9, 2018 | 219.41 | 223.54 | 219.41 | 222.30 | 5598 | NYSE | FDS | Mon, Oct 8, 2018 | 222.46 | 223.73 | 218.27 | 219.68 | 5597 | NYSE | FDS | Fri, Oct 5, 2018 | 223.09 | 223.82 | 221.58 | 222.56 | 5596 | NYSE | FDS | Thu, Oct 4, 2018 | 224.86 | 225.92 | 222.20 | 222.58 | 5595 | NYSE | FDS | Wed, Oct 3, 2018 | 225.91 | 227.18 | 224.69 | 225.54 | 5594 | NYSE | FDS | Tue, Oct 2, 2018 | 225.08 | 225.93 | 223.61 | 224.50 | 5593 | NYSE | FDS | Mon, Oct 1, 2018 | 225.00 | 226.11 | 223.12 | 225.39 | 5592 | NYSE | FDS | Fri, Sep 28, 2018 | 223.29 | 225.70 | 223.25 | 223.71 | 5591 | NYSE | FDS | Thu, Sep 27, 2018 | 225.34 | 226.74 | 223.90 | 224.26 | 5590 | NYSE | FDS | Wed, Sep 26, 2018 | 227.48 | 229.77 | 224.31 | 225.62 | 5589 | NYSE | FDS | Tue, Sep 25, 2018 | 218.98 | 231.88 | 217.40 | 227.25 | 5588 | NYSE | FDS | Mon, Sep 24, 2018 | 231.21 | 232.84 | 229.85 | 231.65 | 5587 | NYSE | FDS | Fri, Sep 21, 2018 | 234.00 | 234.76 | 230.97 | 231.33 | 5586 | NYSE | FDS | Thu, Sep 20, 2018 | 232.55 | 234.27 | 231.96 | 233.27 | 5585 | NYSE | FDS | Wed, Sep 19, 2018 | 233.06 | 234.43 | 231.12 | 231.98 | 5584 | NYSE | FDS | Tue, Sep 18, 2018 | 232.40 | 233.82 | 231.30 | 232.97 | 5583 | NYSE | FDS | Mon, Sep 17, 2018 | 235.54 | 235.62 | 231.81 | 232.03 | 5582 | NYSE | FDS | Fri, Sep 14, 2018 | 234.51 | 237.29 | 234.51 | 235.09 | 5581 | NYSE | FDS | Thu, Sep 13, 2018 | 233.48 | 234.47 | 233.14 | 234.18 | 5580 | NYSE | FDS | Wed, Sep 12, 2018 | 232.56 | 233.44 | 228.19 | 232.62 | 5579 | NYSE | FDS | Tue, Sep 11, 2018 | 232.57 | 233.40 | 230.92 | 232.28 | 5578 | NYSE | FDS | Mon, Sep 10, 2018 | 234.41 | 234.83 | 231.66 | 233.17 | 5577 | NYSE | FDS | Fri, Sep 7, 2018 | 232.96 | 235.04 | 232.21 | 233.25 | 5576 | NYSE | FDS | Thu, Sep 6, 2018 | 231.33 | 233.72 | 230.17 | 233.39 | 5575 | NYSE | FDS | Wed, Sep 5, 2018 | 232.22 | 232.58 | 226.64 | 230.86 | 5574 | NYSE | FDS | Tue, Sep 4, 2018 | 229.37 | 232.23 | 227.68 | 232.16 | 5573 | NYSE | FDS | Fri, Aug 31, 2018 | 225.34 | 229.98 | 225.34 | 229.39 | 5572 | NYSE | FDS | Thu, Aug 30, 2018 | 226.36 | 227.67 | 224.41 | 225.63 | 5571 | NYSE | FDS | Wed, Aug 29, 2018 | 226.12 | 228.41 | 225.28 | 226.43 | 5570 | NYSE | FDS | Tue, Aug 28, 2018 | 224.20 | 226.57 | 224.01 | 225.78 | 5569 | NYSE | FDS | Mon, Aug 27, 2018 | 225.80 | 225.80 | 223.63 | 224.07 | 5568 | NYSE | FDS | Fri, Aug 24, 2018 | 222.65 | 225.40 | 221.76 | 224.31 | 5567 | NYSE | FDS | Thu, Aug 23, 2018 | 221.50 | 223.35 | 220.84 | 222.26 | 5566 | NYSE | FDS | Wed, Aug 22, 2018 | 222.10 | 223.19 | 221.07 | 221.21 | 5565 | NYSE | FDS | Tue, Aug 21, 2018 | 221.25 | 223.24 | 221.21 | 222.41 | 5564 | NYSE | FDS | Mon, Aug 20, 2018 | 221.17 | 222.97 | 221.15 | 221.81 | 5563 | NYSE | FDS | Fri, Aug 17, 2018 | 218.16 | 220.74 | 217.62 | 220.53 | 5562 | NYSE | FDS | Thu, Aug 16, 2018 | 216.80 | 220.25 | 216.80 | 218.24 | 5561 | NYSE | FDS | Wed, Aug 15, 2018 | 215.55 | 216.00 | 213.25 | 215.77 | 5560 | NYSE | FDS | Tue, Aug 14, 2018 | 215.49 | 217.00 | 214.55 | 216.83 | 5559 | NYSE | FDS | Mon, Aug 13, 2018 | 212.55 | 215.42 | 212.55 | 214.62 | 5558 | NYSE | FDS | Fri, Aug 10, 2018 | 212.60 | 213.80 | 210.68 | 212.49 | 5557 | NYSE | FDS | Thu, Aug 9, 2018 | 213.50 | 215.84 | 213.35 | 214.01 | 5556 | NYSE | FDS | Wed, Aug 8, 2018 | 213.19 | 214.76 | 211.78 | 213.46 | 5555 | NYSE | FDS | Tue, Aug 7, 2018 | 213.02 | 217.94 | 213.02 | 213.47 | 5554 | NYSE | FDS | Mon, Aug 6, 2018 | 203.10 | 212.68 | 203.10 | 212.49 | 5553 | NYSE | FDS | Fri, Aug 3, 2018 | 202.43 | 203.33 | 200.50 | 202.80 | 5552 | NYSE | FDS | Thu, Aug 2, 2018 | 200.02 | 203.26 | 199.44 | 202.17 | 5551 | NYSE | FDS | Wed, Aug 1, 2018 | 201.53 | 202.61 | 199.46 | 200.35 | 5550 | NYSE | FDS | Tue, Jul 31, 2018 | 202.00 | 203.10 | 200.71 | 201.36 | 5549 | NYSE | FDS | Mon, Jul 30, 2018 | 203.73 | 203.73 | 201.24 | 201.45 | 5548 | NYSE | FDS | Fri, Jul 27, 2018 | 205.39 | 206.03 | 201.08 | 203.27 | 5547 | NYSE | FDS | Thu, Jul 26, 2018 | 207.21 | 208.15 | 204.58 | 204.97 | 5546 | NYSE | FDS | Wed, Jul 25, 2018 | 205.86 | 208.80 | 205.17 | 207.34 | 5545 | NYSE | FDS | Tue, Jul 24, 2018 | 205.46 | 207.51 | 205.17 | 205.78 | 5544 | NYSE | FDS | Mon, Jul 23, 2018 | 205.66 | 205.93 | 203.13 | 204.20 | 5543 | NYSE | FDS | Fri, Jul 20, 2018 | 205.51 | 206.30 | 205.00 | 205.51 | 5542 | NYSE | FDS | Thu, Jul 19, 2018 | 205.21 | 206.05 | 204.57 | 205.43 | 5541 | NYSE | FDS | Wed, Jul 18, 2018 | 205.69 | 206.40 | 203.55 | 206.25 | 5540 | NYSE | FDS | Tue, Jul 17, 2018 | 201.80 | 205.50 | 201.46 | 205.13 | 5539 | NYSE | FDS | Mon, Jul 16, 2018 | 202.75 | 204.04 | 200.98 | 201.77 | 5538 | NYSE | FDS | Fri, Jul 13, 2018 | 205.43 | 205.43 | 201.35 | 202.20 | 5537 | NYSE | FDS | Thu, Jul 12, 2018 | 207.62 | 209.08 | 204.76 | 205.36 | 5536 | NYSE | FDS | Wed, Jul 11, 2018 | 204.64 | 207.78 | 204.64 | 205.93 | 5535 | NYSE | FDS | Tue, Jul 10, 2018 | 204.85 | 205.97 | 204.35 | 205.44 | 5534 | NYSE | FDS | Mon, Jul 9, 2018 | 203.09 | 204.63 | 203.03 | 204.55 | 5533 | NYSE | FDS | Fri, Jul 6, 2018 | 200.03 | 203.80 | 200.03 | 201.63 | 5532 | NYSE | FDS | Thu, Jul 5, 2018 | 200.54 | 200.73 | 197.56 | 199.97 | 5531 | NYSE | FDS | Tue, Jul 3, 2018 | 201.25 | 202.53 | 198.96 | 199.25 | 5530 | NYSE | FDS | Mon, Jul 2, 2018 | 197.15 | 200.39 | 197.15 | 200.20 | 5529 | NYSE | FDS | Fri, Jun 29, 2018 | 197.80 | 200.50 | 197.61 | 198.10 | 5528 | NYSE | FDS | Thu, Jun 28, 2018 | 200.24 | 201.44 | 195.69 | 197.48 | 5527 | NYSE | FDS | Wed, Jun 27, 2018 | 197.88 | 203.69 | 197.88 | 200.26 | 5526 | NYSE | FDS | Tue, Jun 26, 2018 | 203.95 | 204.37 | 196.71 | 197.12 | 5525 | NYSE | FDS | Mon, Jun 25, 2018 | 210.94 | 210.94 | 206.80 | 207.87 | 5524 | NYSE | FDS | Fri, Jun 22, 2018 | 214.43 | 214.71 | 210.89 | 210.95 | 5523 | NYSE | FDS | Thu, Jun 21, 2018 | 215.36 | 216.00 | 212.44 | 213.03 | 5522 | NYSE | FDS | Wed, Jun 20, 2018 | 215.00 | 216.64 | 214.69 | 215.79 | 5521 | NYSE | FDS | Tue, Jun 19, 2018 | 211.95 | 214.31 | 211.95 | 213.91 | 5520 | NYSE | FDS | Mon, Jun 18, 2018 | 212.42 | 214.61 | 212.24 | 213.81 | 5519 | NYSE | FDS | Fri, Jun 15, 2018 | 212.53 | 214.29 | 210.42 | 213.20 | 5518 | NYSE | FDS | Thu, Jun 14, 2018 | 213.15 | 213.76 | 211.33 | 213.38 | 5517 | NYSE | FDS | Wed, Jun 13, 2018 | 211.56 | 213.57 | 210.33 | 212.00 | 5516 | NYSE | FDS | Tue, Jun 12, 2018 | 209.61 | 210.99 | 209.15 | 210.69 | 5515 | NYSE | FDS | Mon, Jun 11, 2018 | 208.28 | 210.30 | 208.20 | 209.70 | 5514 | NYSE | FDS | Fri, Jun 8, 2018 | 206.05 | 208.61 | 206.05 | 208.41 | 5513 | NYSE | FDS | Thu, Jun 7, 2018 | 205.98 | 206.80 | 205.40 | 206.49 | 5512 | NYSE | FDS | Wed, Jun 6, 2018 | 205.74 | 205.86 | 204.13 | 205.44 | 5511 | NYSE | FDS | Tue, Jun 5, 2018 | 204.44 | 205.76 | 204.09 | 204.81 | 5510 | NYSE | FDS | Mon, Jun 4, 2018 | 204.55 | 205.66 | 203.32 | 204.30 | 5509 | NYSE | FDS | Fri, Jun 1, 2018 | 202.26 | 204.66 | 201.67 | 203.93 | 5508 | NYSE | FDS | Thu, May 31, 2018 | 202.00 | 202.77 | 200.41 | 201.01 | 5507 | NYSE | FDS | Wed, May 30, 2018 | 201.18 | 202.59 | 200.22 | 202.12 | 5506 | NYSE | FDS | Tue, May 29, 2018 | 199.98 | 201.40 | 198.16 | 199.85 | 5505 | NYSE | FDS | Fri, May 25, 2018 | 202.45 | 203.24 | 200.85 | 201.60 | 5504 | NYSE | FDS | Thu, May 24, 2018 | 201.95 | 202.91 | 201.07 | 202.59 | 5503 | NYSE | FDS | Wed, May 23, 2018 | 200.00 | 202.30 | 200.00 | 201.90 | 5502 | NYSE | FDS | Tue, May 22, 2018 | 202.18 | 203.06 | 200.54 | 201.10 | 5501 | NYSE | FDS | Mon, May 21, 2018 | 198.60 | 202.17 | 198.60 | 201.93 | 5500 | NYSE | FDS | Fri, May 18, 2018 | 197.63 | 199.12 | 196.92 | 197.63 | 5499 | NYSE | FDS | Thu, May 17, 2018 | 197.70 | 199.29 | 197.34 | 197.90 | 5498 | NYSE | FDS | Wed, May 16, 2018 | 196.85 | 198.27 | 195.89 | 197.67 | 5497 | NYSE | FDS | Tue, May 15, 2018 | 195.19 | 197.63 | 194.81 | 196.72 | 5496 | NYSE | FDS | Mon, May 14, 2018 | 197.98 | 198.23 | 194.63 | 196.48 | 5495 | NYSE | FDS | Fri, May 11, 2018 | 197.64 | 198.56 | 196.88 | 197.62 | 5494 | NYSE | FDS | Thu, May 10, 2018 | 197.06 | 199.13 | 196.77 | 197.54 | 5493 | NYSE | FDS | Wed, May 9, 2018 | 194.71 | 197.51 | 194.04 | 196.92 | 5492 | NYSE | FDS | Tue, May 8, 2018 | 191.27 | 194.18 | 190.84 | 194.11 | 5491 | NYSE | FDS | Mon, May 7, 2018 | 190.14 | 192.15 | 190.14 | 191.50 | 5490 | NYSE | FDS | Fri, May 4, 2018 | 186.83 | 190.84 | 185.31 | 189.71 | 5489 | NYSE | FDS | Thu, May 3, 2018 | 185.25 | 188.39 | 184.48 | 186.97 | 5488 | NYSE | FDS | Wed, May 2, 2018 | 188.75 | 189.56 | 185.87 | 186.05 | 5487 | NYSE | FDS | Tue, May 1, 2018 | 188.61 | 189.36 | 187.29 | 188.66 | 5486 | NYSE | FDS | Mon, Apr 30, 2018 | 191.54 | 193.13 | 189.02 | 189.11 | 5485 | NYSE | FDS | Fri, Apr 27, 2018 | 194.12 | 194.12 | 190.94 | 191.38 | 5484 | NYSE | FDS | Thu, Apr 26, 2018 | 193.60 | 195.39 | 192.22 | 193.98 | 5483 | NYSE | FDS | Wed, Apr 25, 2018 | 192.77 | 194.85 | 192.14 | 193.21 | 5482 | NYSE | FDS | Tue, Apr 24, 2018 | 192.89 | 196.51 | 191.80 | 193.09 | 5481 | NYSE | FDS | Mon, Apr 23, 2018 | 192.96 | 192.97 | 191.23 | 191.78 | 5480 | NYSE | FDS | Fri, Apr 20, 2018 | 193.97 | 194.54 | 191.86 | 192.58 | 5479 | NYSE | FDS | Thu, Apr 19, 2018 | 196.02 | 197.06 | 194.06 | 194.45 | 5478 | NYSE | FDS | Wed, Apr 18, 2018 | 197.59 | 197.97 | 195.23 | 196.21 | 5477 | NYSE | FDS | Tue, Apr 17, 2018 | 197.30 | 199.69 | 195.25 | 196.53 | 5476 | NYSE | FDS | Mon, Apr 16, 2018 | 198.61 | 199.09 | 196.06 | 196.34 | 5475 | NYSE | FDS | Fri, Apr 13, 2018 | 199.70 | 200.04 | 197.25 | 197.48 | 5474 | NYSE | FDS | Thu, Apr 12, 2018 | 197.49 | 199.78 | 197.49 | 198.41 | 5473 | NYSE | FDS | Wed, Apr 11, 2018 | 196.30 | 197.66 | 196.07 | 196.78 | 5472 | NYSE | FDS | Tue, Apr 10, 2018 | 197.91 | 200.46 | 196.22 | 197.99 | 5471 | NYSE | FDS | Mon, Apr 9, 2018 | 195.13 | 197.59 | 194.52 | 195.61 | 5470 | NYSE | FDS | Fri, Apr 6, 2018 | 195.25 | 197.24 | 192.13 | 193.65 | 5469 | NYSE | FDS | Thu, Apr 5, 2018 | 197.08 | 198.40 | 195.40 | 196.75 | 5468 | NYSE | FDS | Wed, Apr 4, 2018 | 195.12 | 196.96 | 193.65 | 195.98 | 5467 | NYSE | FDS | Tue, Apr 3, 2018 | 197.21 | 198.67 | 195.17 | 198.04 | 5466 | NYSE | FDS | Mon, Apr 2, 2018 | 198.83 | 199.70 | 192.55 | 196.15 | 5465 | NYSE | FDS | Thu, Mar 29, 2018 | 199.50 | 201.13 | 197.67 | 199.42 | 5464 | NYSE | FDS | Wed, Mar 28, 2018 | 201.78 | 202.87 | 197.29 | 198.44 | 5463 | NYSE | FDS | Tue, Mar 27, 2018 | 203.50 | 207.61 | 200.10 | 201.73 | 5462 | NYSE | FDS | Mon, Mar 26, 2018 | 206.19 | 211.67 | 206.04 | 209.99 | 5461 | NYSE | FDS | Fri, Mar 23, 2018 | 207.52 | 209.38 | 203.66 | 203.85 | 5460 | NYSE | FDS | Thu, Mar 22, 2018 | 212.97 | 214.67 | 206.37 | 206.52 | 5459 | NYSE | FDS | Wed, Mar 21, 2018 | 215.36 | 217.36 | 213.84 | 214.47 | 5458 | NYSE | FDS | Tue, Mar 20, 2018 | 211.88 | 216.47 | 211.33 | 215.63 | 5457 | NYSE | FDS | Mon, Mar 19, 2018 | 213.63 | 214.76 | 210.32 | 211.65 | 5456 | NYSE | FDS | Fri, Mar 16, 2018 | 213.11 | 215.61 | 212.89 | 214.58 | 5455 | NYSE | FDS | Thu, Mar 15, 2018 | 212.08 | 213.73 | 211.68 | 212.69 | 5454 | NYSE | FDS | Wed, Mar 14, 2018 | 213.02 | 213.02 | 210.19 | 211.31 | 5453 | NYSE | FDS | Tue, Mar 13, 2018 | 213.88 | 214.88 | 209.44 | 212.44 | 5452 | NYSE | FDS | Mon, Mar 12, 2018 | 213.35 | 214.14 | 212.04 | 213.32 | 5451 | NYSE | FDS | Fri, Mar 9, 2018 | 209.06 | 213.69 | 207.44 | 213.61 | 5450 | NYSE | FDS | Thu, Mar 8, 2018 | 208.34 | 209.08 | 206.26 | 207.95 | 5449 | NYSE | FDS | Wed, Mar 7, 2018 | 208.39 | 210.82 | 203.43 | 208.04 | 5448 | NYSE | FDS | Tue, Mar 6, 2018 | 209.25 | 210.57 | 206.62 | 210.47 | 5447 | NYSE | FDS | Mon, Mar 5, 2018 | 205.50 | 210.34 | 204.87 | 208.36 | 5446 | NYSE | FDS | Fri, Mar 2, 2018 | 202.01 | 206.96 | 200.94 | 206.59 | 5445 | NYSE | FDS | Thu, Mar 1, 2018 | 203.83 | 206.20 | 201.87 | 203.10 | 5444 | NYSE | FDS | Wed, Feb 28, 2018 | 204.88 | 208.00 | 203.18 | 203.18 | 5443 | NYSE | FDS | Tue, Feb 27, 2018 | 205.92 | 206.66 | 203.26 | 204.22 | 5442 | NYSE | FDS | Mon, Feb 26, 2018 | 205.63 | 207.58 | 204.56 | 205.85 | 5441 | NYSE | FDS | Fri, Feb 23, 2018 | 201.97 | 205.29 | 201.97 | 205.23 | 5440 | NYSE | FDS | Thu, Feb 22, 2018 | 201.83 | 205.06 | 200.70 | 201.33 | 5439 | NYSE | FDS | Wed, Feb 21, 2018 | 201.19 | 204.78 | 201.17 | 201.28 | 5438 | NYSE | FDS | Tue, Feb 20, 2018 | 200.96 | 202.58 | 199.73 | 200.71 | 5437 | NYSE | FDS | Fri, Feb 16, 2018 | 201.02 | 203.15 | 200.21 | 202.18 | 5436 | NYSE | FDS | Thu, Feb 15, 2018 | 201.30 | 202.51 | 197.79 | 201.81 | 5435 | NYSE | FDS | Wed, Feb 14, 2018 | 194.35 | 201.37 | 194.35 | 200.51 | 5434 | NYSE | FDS | Tue, Feb 13, 2018 | 192.18 | 196.10 | 191.47 | 195.59 | 5433 | NYSE | FDS | Mon, Feb 12, 2018 | 191.00 | 195.15 | 190.84 | 192.87 | 5432 | NYSE | FDS | Fri, Feb 9, 2018 | 189.12 | 191.28 | 185.03 | 189.80 | 5431 | NYSE | FDS | Thu, Feb 8, 2018 | 193.12 | 195.50 | 187.99 | 187.99 | 5430 | NYSE | FDS | Wed, Feb 7, 2018 | 191.63 | 195.46 | 191.37 | 192.13 | 5429 | NYSE | FDS | Tue, Feb 6, 2018 | 189.26 | 193.64 | 186.29 | 191.99 | 5428 | NYSE | FDS | Mon, Feb 5, 2018 | 197.15 | 200.03 | 192.11 | 192.15 | 5427 | NYSE | FDS | Fri, Feb 2, 2018 | 203.04 | 203.04 | 198.80 | 199.33 | 5426 | NYSE | FDS | Thu, Feb 1, 2018 | 200.73 | 204.35 | 199.73 | 204.30 | 5425 | NYSE | FDS | Wed, Jan 31, 2018 | 201.62 | 202.70 | 200.48 | 200.69 | 5424 | NYSE | FDS | Tue, Jan 30, 2018 | 206.78 | 207.84 | 200.64 | 200.72 | 5423 | NYSE | FDS | Mon, Jan 29, 2018 | 207.69 | 207.76 | 201.80 | 202.75 | 5422 | NYSE | FDS | Fri, Jan 26, 2018 | 201.62 | 209.02 | 200.23 | 208.69 | 5421 | NYSE | FDS | Thu, Jan 25, 2018 | 199.10 | 201.74 | 197.48 | 201.11 | 5420 | NYSE | FDS | Wed, Jan 24, 2018 | 198.61 | 199.09 | 197.73 | 198.13 | 5419 | NYSE | FDS | Tue, Jan 23, 2018 | 199.00 | 199.59 | 196.71 | 197.78 | 5418 | NYSE | FDS | Mon, Jan 22, 2018 | 200.63 | 201.04 | 198.53 | 199.50 | 5417 | NYSE | FDS | Fri, Jan 19, 2018 | 200.00 | 201.79 | 198.54 | 201.04 | 5416 | NYSE | FDS | Thu, Jan 18, 2018 | 198.94 | 199.60 | 197.03 | 199.25 | 5415 | NYSE | FDS | Wed, Jan 17, 2018 | 198.94 | 199.82 | 198.24 | 198.44 | 5414 | NYSE | FDS | Tue, Jan 16, 2018 | 198.50 | 199.88 | 197.23 | 198.33 | 5413 | NYSE | FDS | Fri, Jan 12, 2018 | 197.16 | 199.34 | 196.14 | 197.75 | 5412 | NYSE | FDS | Thu, Jan 11, 2018 | 195.13 | 197.65 | 193.99 | 197.00 | 5411 | NYSE | FDS | Wed, Jan 10, 2018 | 194.44 | 195.47 | 192.85 | 195.34 | 5410 | NYSE | FDS | Tue, Jan 9, 2018 | 194.86 | 195.56 | 193.33 | 194.18 | 5409 | NYSE | FDS | Mon, Jan 8, 2018 | 196.31 | 196.31 | 193.54 | 194.29 | 5408 | NYSE | FDS | Fri, Jan 5, 2018 | 196.21 | 197.63 | 195.41 | 196.93 | 5407 | NYSE | FDS | Thu, Jan 4, 2018 | 193.91 | 196.35 | 193.62 | 195.89 | 5406 | NYSE | FDS | Wed, Jan 3, 2018 | 191.28 | 193.81 | 191.26 | 193.24 | 5405 | NYSE | FDS | Tue, Jan 2, 2018 | 193.22 | 195.37 | 190.04 | 191.63 | 5404 | NYSE | FDS | Fri, Dec 29, 2017 | 193.83 | 194.51 | 192.06 | 192.76 | 5403 | NYSE | FDS | Thu, Dec 28, 2017 | 193.20 | 193.84 | 191.78 | 193.09 | 5402 | NYSE | FDS | Wed, Dec 27, 2017 | 191.79 | 194.16 | 191.57 | 192.82 | 5401 | NYSE | FDS | Tue, Dec 26, 2017 | 192.31 | 192.89 | 189.56 | 191.08 | 5400 | NYSE | FDS | Fri, Dec 22, 2017 | 191.06 | 192.24 | 189.94 | 192.11 | 5399 | NYSE | FDS | Thu, Dec 21, 2017 | 195.34 | 196.61 | 189.98 | 191.06 | 5398 | NYSE | FDS | Wed, Dec 20, 2017 | 191.45 | 198.45 | 189.43 | 194.96 | 5397 | NYSE | FDS | Tue, Dec 19, 2017 | 186.05 | 193.37 | 183.89 | 187.46 | 5396 | NYSE | FDS | Mon, Dec 18, 2017 | 205.49 | 207.25 | 201.75 | 204.73 | 5395 | NYSE | FDS | Fri, Dec 15, 2017 | 202.22 | 206.16 | 202.00 | 204.87 | 5394 | NYSE | FDS | Thu, Dec 14, 2017 | 202.11 | 204.86 | 202.11 | 202.46 | 5393 | NYSE | FDS | Wed, Dec 13, 2017 | 204.47 | 205.28 | 201.79 | 202.02 | 5392 | NYSE | FDS | Tue, Dec 12, 2017 | 203.22 | 206.66 | 203.05 | 204.04 | 5391 | NYSE | FDS | Mon, Dec 11, 2017 | 201.88 | 204.29 | 201.03 | 204.05 | 5390 | NYSE | FDS | Fri, Dec 8, 2017 | 200.48 | 202.95 | 199.68 | 202.07 | 5389 | NYSE | FDS | Thu, Dec 7, 2017 | 201.96 | 203.26 | 199.31 | 202.07 | 5388 | NYSE | FDS | Wed, Dec 6, 2017 | 201.39 | 204.05 | 200.40 | 202.14 | 5387 | NYSE | FDS | Tue, Dec 5, 2017 | 202.50 | 203.40 | 199.01 | 202.24 | 5386 | NYSE | FDS | Mon, Dec 4, 2017 | 202.75 | 204.66 | 201.02 | 204.49 | 5385 | NYSE | FDS | Fri, Dec 1, 2017 | 199.47 | 202.24 | 195.40 | 201.45 | 5384 | NYSE | FDS | Thu, Nov 30, 2017 | 198.90 | 200.31 | 198.24 | 199.88 | 5383 | NYSE | FDS | Wed, Nov 29, 2017 | 198.62 | 199.87 | 197.76 | 198.28 | 5382 | NYSE | FDS | Tue, Nov 28, 2017 | 197.11 | 199.15 | 195.86 | 198.48 | 5381 | NYSE | FDS | Mon, Nov 27, 2017 | 198.86 | 199.31 | 196.43 | 196.62 | 5380 | NYSE | FDS | Fri, Nov 24, 2017 | 197.96 | 199.03 | 196.57 | 198.71 | 5379 | NYSE | FDS | Wed, Nov 22, 2017 | 196.69 | 197.76 | 196.00 | 197.59 | 5378 | NYSE | FDS | Tue, Nov 21, 2017 | 196.88 | 197.74 | 195.75 | 196.76 | 5377 | NYSE | FDS | Mon, Nov 20, 2017 | 195.91 | 197.72 | 195.69 | 196.34 | 5376 | NYSE | FDS | Fri, Nov 17, 2017 | 195.08 | 196.27 | 195.08 | 196.09 | 5375 | NYSE | FDS | Thu, Nov 16, 2017 | 195.92 | 196.70 | 195.00 | 195.29 | 5374 | NYSE | FDS | Wed, Nov 15, 2017 | 194.45 | 196.43 | 192.51 | 195.42 | 5373 | NYSE | FDS | Tue, Nov 14, 2017 | 194.94 | 196.45 | 194.12 | 195.22 | 5372 | NYSE | FDS | Mon, Nov 13, 2017 | 195.40 | 196.21 | 194.46 | 195.89 | 5371 | NYSE | FDS | Fri, Nov 10, 2017 | 195.95 | 196.34 | 194.53 | 196.21 | 5370 | NYSE | FDS | Thu, Nov 9, 2017 | 194.54 | 196.57 | 192.69 | 196.24 | 5369 | NYSE | FDS | Wed, Nov 8, 2017 | 191.29 | 195.77 | 190.73 | 195.30 | 5368 | NYSE | FDS | Tue, Nov 7, 2017 | 190.59 | 191.88 | 189.84 | 191.34 | 5367 | NYSE | FDS | Mon, Nov 6, 2017 | 190.32 | 191.32 | 189.19 | 191.03 | 5366 | NYSE | FDS | Fri, Nov 3, 2017 | 189.27 | 191.51 | 188.15 | 190.63 | 5365 | NYSE | FDS | Thu, Nov 2, 2017 | 185.70 | 190.40 | 185.14 | 189.98 | 5364 | NYSE | FDS | Wed, Nov 1, 2017 | 189.93 | 189.93 | 184.76 | 185.39 | 5363 | NYSE | FDS | Tue, Oct 31, 2017 | 188.69 | 190.61 | 187.48 | 189.87 | 5362 | NYSE | FDS | Mon, Oct 30, 2017 | 188.35 | 188.35 | 186.05 | 188.12 | 5361 | NYSE | FDS | Fri, Oct 27, 2017 | 189.62 | 189.78 | 188.20 | 189.10 | 5360 | NYSE | FDS | Thu, Oct 26, 2017 | 188.61 | 191.00 | 188.61 | 189.44 | 5359 | NYSE | FDS | Wed, Oct 25, 2017 | 187.38 | 188.68 | 186.05 | 188.20 | 5358 | NYSE | FDS | Tue, Oct 24, 2017 | 186.81 | 188.35 | 186.28 | 187.27 | 5357 | NYSE | FDS | Mon, Oct 23, 2017 | 185.73 | 186.98 | 184.28 | 186.35 | 5356 | NYSE | FDS | Fri, Oct 20, 2017 | 182.97 | 186.37 | 182.85 | 185.76 | 5355 | NYSE | FDS | Thu, Oct 19, 2017 | 179.63 | 182.46 | 177.79 | 182.26 | 5354 | NYSE | FDS | Wed, Oct 18, 2017 | 179.92 | 182.26 | 179.53 | 180.15 | 5353 | NYSE | FDS | Tue, Oct 17, 2017 | 177.99 | 179.50 | 177.44 | 179.47 | 5352 | NYSE | FDS | Mon, Oct 16, 2017 | 177.49 | 177.88 | 175.86 | 177.76 | 5351 | NYSE | FDS | Fri, Oct 13, 2017 | 178.26 | 178.80 | 177.00 | 177.41 | 5350 | NYSE | FDS | Thu, Oct 12, 2017 | 178.25 | 179.18 | 177.52 | 178.19 | 5349 | NYSE | FDS | Wed, Oct 11, 2017 | 177.62 | 178.14 | 175.69 | 178.13 | 5348 | NYSE | FDS | Tue, Oct 10, 2017 | 179.25 | 179.25 | 176.86 | 177.98 | 5347 | NYSE | FDS | Mon, Oct 9, 2017 | 179.89 | 180.24 | 178.23 | 178.44 | 5346 | NYSE | FDS | Fri, Oct 6, 2017 | 181.04 | 181.30 | 179.53 | 179.69 | 5345 | NYSE | FDS | Thu, Oct 5, 2017 | 181.44 | 181.78 | 179.64 | 180.91 | 5344 | NYSE | FDS | Wed, Oct 4, 2017 | 183.15 | 183.47 | 180.67 | 181.16 | 5343 | NYSE | FDS | Tue, Oct 3, 2017 | 182.54 | 183.65 | 181.49 | 183.10 | 5342 | NYSE | FDS | Mon, Oct 2, 2017 | 180.94 | 182.52 | 180.50 | 182.47 | 5341 | NYSE | FDS | Fri, Sep 29, 2017 | 179.08 | 181.35 | 178.09 | 180.11 | 5340 | NYSE | FDS | Thu, Sep 28, 2017 | 178.77 | 179.89 | 176.57 | 179.08 | 5339 | NYSE | FDS | Wed, Sep 27, 2017 | 180.77 | 184.20 | 178.30 | 178.99 | 5338 | NYSE | FDS | Tue, Sep 26, 2017 | 175.93 | 181.21 | 175.00 | 179.94 | 5337 | NYSE | FDS | Mon, Sep 25, 2017 | 168.95 | 171.38 | 165.99 | 170.81 | 5336 | NYSE | FDS | Fri, Sep 22, 2017 | 167.74 | 169.04 | 167.05 | 168.61 | 5335 | NYSE | FDS | Thu, Sep 21, 2017 | 167.00 | 167.87 | 165.60 | 167.15 | 5334 | NYSE | FDS | Wed, Sep 20, 2017 | 163.33 | 164.48 | 162.58 | 164.26 | 5333 | NYSE | FDS | Tue, Sep 19, 2017 | 163.10 | 163.58 | 162.22 | 163.05 | 5332 | NYSE | FDS | Mon, Sep 18, 2017 | 162.00 | 163.08 | 160.79 | 162.94 | 5331 | NYSE | FDS | Fri, Sep 15, 2017 | 161.31 | 161.91 | 160.40 | 161.85 | 5330 | NYSE | FDS | Thu, Sep 14, 2017 | 161.01 | 161.87 | 159.93 | 161.48 | 5329 | NYSE | FDS | Wed, Sep 13, 2017 | 160.80 | 161.87 | 160.42 | 160.44 | 5328 | NYSE | FDS | Tue, Sep 12, 2017 | 159.64 | 161.17 | 158.24 | 161.07 | 5327 | NYSE | FDS | Mon, Sep 11, 2017 | 159.99 | 161.36 | 158.00 | 159.15 | 5326 | NYSE | FDS | Fri, Sep 8, 2017 | 157.74 | 160.43 | 157.27 | 159.13 | 5325 | NYSE | FDS | Thu, Sep 7, 2017 | 157.20 | 158.13 | 156.64 | 158.05 | 5324 | NYSE | FDS | Wed, Sep 6, 2017 | 157.51 | 158.40 | 156.15 | 157.03 | 5323 | NYSE | FDS | Tue, Sep 5, 2017 | 157.68 | 158.70 | 155.88 | 157.51 | 5322 | NYSE | FDS | Fri, Sep 1, 2017 | 157.51 | 158.68 | 156.26 | 158.10 | 5321 | NYSE | FDS | Thu, Aug 31, 2017 | 157.18 | 158.65 | 156.93 | 157.18 | 5320 | NYSE | FDS | Wed, Aug 30, 2017 | 155.51 | 157.37 | 155.09 | 156.92 | 5319 | NYSE | FDS | Tue, Aug 29, 2017 | 155.75 | 156.71 | 155.32 | 155.53 | 5318 | NYSE | FDS | Mon, Aug 28, 2017 | 159.03 | 159.25 | 156.83 | 156.64 | 5317 | NYSE | FDS | Fri, Aug 25, 2017 | 159.29 | 160.23 | 158.72 | 159.27 | 5316 | NYSE | FDS | Thu, Aug 24, 2017 | 158.72 | 159.99 | 157.91 | 158.68 | 5315 | NYSE | FDS | Wed, Aug 23, 2017 | 159.96 | 160.05 | 157.91 | 158.18 | 5314 | NYSE | FDS | Tue, Aug 22, 2017 | 158.85 | 160.90 | 158.19 | 160.62 | 5313 | NYSE | FDS | Mon, Aug 21, 2017 | 158.94 | 159.59 | 157.88 | 158.79 | 5312 | NYSE | FDS | Fri, Aug 18, 2017 | 160.62 | 161.89 | 158.99 | 159.02 | 5311 | NYSE | FDS | Thu, Aug 17, 2017 | 163.58 | 163.89 | 161.09 | 161.10 | 5310 | NYSE | FDS | Wed, Aug 16, 2017 | 162.41 | 164.54 | 161.90 | 163.66 | 5309 | NYSE | FDS | Tue, Aug 15, 2017 | 161.57 | 162.72 | 160.97 | 162.21 | 5308 | NYSE | FDS | Mon, Aug 14, 2017 | 160.06 | 161.98 | 159.35 | 161.58 | 5307 | NYSE | FDS | Fri, Aug 11, 2017 | 157.98 | 159.37 | 157.77 | 158.78 | 5306 | NYSE | FDS | Thu, Aug 10, 2017 | 161.88 | 163.04 | 157.52 | 158.73 | 5305 | NYSE | FDS | Wed, Aug 9, 2017 | 160.61 | 162.74 | 159.67 | 162.28 | 5304 | NYSE | FDS | Tue, Aug 8, 2017 | 162.40 | 162.45 | 160.67 | 160.96 | 5303 | NYSE | FDS | Mon, Aug 7, 2017 | 163.86 | 164.84 | 162.19 | 162.52 | 5302 | NYSE | FDS | Fri, Aug 4, 2017 | 165.22 | 165.22 | 162.90 | 163.79 | 5301 | NYSE | FDS | Thu, Aug 3, 2017 | 163.90 | 165.55 | 163.65 | 164.88 | 5300 | NYSE | FDS | Wed, Aug 2, 2017 | 165.79 | 165.79 | 162.91 | 164.45 | 5299 | NYSE | FDS | Tue, Aug 1, 2017 | 168.10 | 168.37 | 164.98 | 165.77 | 5298 | NYSE | FDS | Mon, Jul 31, 2017 | 165.38 | 168.21 | 164.94 | 167.22 | 5297 | NYSE | FDS | Fri, Jul 28, 2017 | 163.84 | 165.90 | 163.84 | 164.99 | 5296 | NYSE | FDS | Thu, Jul 27, 2017 | 165.71 | 165.71 | 163.06 | 164.74 | 5295 | NYSE | FDS | Wed, Jul 26, 2017 | 167.14 | 167.20 | 165.42 | 165.47 | 5294 | NYSE | FDS | Tue, Jul 25, 2017 | 166.95 | 167.56 | 166.15 | 166.74 | 5293 | NYSE | FDS | Mon, Jul 24, 2017 | 166.32 | 167.70 | 166.25 | 166.29 | 5292 | NYSE | FDS | Fri, Jul 21, 2017 | 165.84 | 166.16 | 165.09 | 166.10 | 5291 | NYSE | FDS | Thu, Jul 20, 2017 | 163.71 | 166.02 | 163.53 | 165.57 | 5290 | NYSE | FDS | Wed, Jul 19, 2017 | 162.20 | 163.83 | 161.49 | 163.47 | 5289 | NYSE | FDS | Tue, Jul 18, 2017 | 162.04 | 162.70 | 160.61 | 162.08 | 5288 | NYSE | FDS | Mon, Jul 17, 2017 | 163.43 | 163.51 | 161.26 | 162.44 | 5287 | NYSE | FDS | Fri, Jul 14, 2017 | 164.57 | 164.59 | 163.15 | 163.38 | 5286 | NYSE | FDS | Thu, Jul 13, 2017 | 164.02 | 164.90 | 163.04 | 164.42 | 5285 | NYSE | FDS | Wed, Jul 12, 2017 | 162.87 | 164.63 | 162.87 | 163.94 | 5284 | NYSE | FDS | Tue, Jul 11, 2017 | 161.81 | 163.20 | 161.65 | 162.35 | 5283 | NYSE | FDS | Mon, Jul 10, 2017 | 161.32 | 162.70 | 161.12 | 161.63 | 5282 | NYSE | FDS | Fri, Jul 7, 2017 | 160.61 | 162.16 | 160.61 | 162.04 | 5281 | NYSE | FDS | Thu, Jul 6, 2017 | 164.34 | 164.37 | 160.20 | 160.58 | 5280 | NYSE | FDS | Wed, Jul 5, 2017 | 165.97 | 167.05 | 164.86 | 165.29 | 5279 | NYSE | FDS | Mon, Jul 3, 2017 | 167.76 | 167.82 | 165.75 | 165.77 | 5278 | NYSE | FDS | Fri, Jun 30, 2017 | 170.40 | 170.67 | 165.66 | 166.18 | 5277 | NYSE | FDS | Thu, Jun 29, 2017 | 170.08 | 172.22 | 169.21 | 169.57 | 5276 | NYSE | FDS | Wed, Jun 28, 2017 | 166.53 | 170.96 | 165.66 | 169.74 | 5275 | NYSE | FDS | Tue, Jun 27, 2017 | 164.10 | 167.58 | 160.83 | 165.65 | 5274 | NYSE | FDS | Mon, Jun 26, 2017 | 166.78 | 168.03 | 164.60 | 166.09 | 5273 | NYSE | FDS | Fri, Jun 23, 2017 | 166.25 | 167.56 | 165.73 | 166.77 | 5272 | NYSE | FDS | Thu, Jun 22, 2017 | 165.76 | 166.58 | 164.00 | 166.09 | 5271 | NYSE | FDS | Wed, Jun 21, 2017 | 167.58 | 167.59 | 165.38 | 165.85 | 5270 | NYSE | FDS | Tue, Jun 20, 2017 | 171.11 | 171.42 | 167.67 | 167.75 | 5269 | NYSE | FDS | Mon, Jun 19, 2017 | 170.26 | 171.85 | 170.12 | 171.63 | 5268 | NYSE | FDS | Fri, Jun 16, 2017 | 168.72 | 169.97 | 167.90 | 169.94 | 5267 | NYSE | FDS | Thu, Jun 15, 2017 | 165.76 | 169.11 | 165.76 | 168.94 | 5266 | NYSE | FDS | Wed, Jun 14, 2017 | 167.00 | 167.71 | 166.28 | 167.48 | 5265 | NYSE | FDS | Tue, Jun 13, 2017 | 166.00 | 167.40 | 164.88 | 166.98 | 5264 | NYSE | FDS | Mon, Jun 12, 2017 | 163.89 | 166.64 | 163.46 | 165.81 | 5263 | NYSE | FDS | Fri, Jun 9, 2017 | 163.50 | 164.75 | 162.60 | 163.90 | 5262 | NYSE | FDS | Thu, Jun 8, 2017 | 164.49 | 165.29 | 162.75 | 163.73 | 5261 | NYSE | FDS | Wed, Jun 7, 2017 | 163.75 | 164.49 | 162.84 | 164.03 | 5260 | NYSE | FDS | Tue, Jun 6, 2017 | 163.79 | 164.85 | 163.27 | 163.41 | 5259 | NYSE | FDS | Mon, Jun 5, 2017 | 165.12 | 166.41 | 164.31 | 164.43 | 5258 | NYSE | FDS | Fri, Jun 2, 2017 | 166.11 | 167.43 | 165.13 | 165.38 | 5257 | NYSE | FDS | Thu, Jun 1, 2017 | 166.21 | 167.07 | 162.96 | 165.96 | 5256 | NYSE | FDS | Wed, May 31, 2017 | 164.07 | 166.05 | 163.18 | 165.69 | 5255 | NYSE | FDS | Tue, May 30, 2017 | 161.97 | 163.96 | 161.59 | 163.83 | 5254 | NYSE | FDS | Fri, May 26, 2017 | 161.97 | 162.46 | 161.77 | 161.95 | 5253 | NYSE | FDS | Thu, May 25, 2017 | 161.84 | 162.97 | 161.20 | 161.96 | 5252 | NYSE | FDS | Wed, May 24, 2017 | 161.06 | 161.74 | 160.49 | 161.37 | 5251 | NYSE | FDS | Tue, May 23, 2017 | 161.60 | 161.60 | 160.52 | 160.88 | 5250 | NYSE | FDS | Mon, May 22, 2017 | 161.54 | 162.63 | 160.93 | 161.21 | 5249 | NYSE | FDS | Fri, May 19, 2017 | 160.70 | 162.24 | 160.07 | 161.24 | 5248 | NYSE | FDS | Thu, May 18, 2017 | 158.78 | 160.97 | 158.78 | 159.79 | 5247 | NYSE | FDS | Wed, May 17, 2017 | 158.49 | 159.67 | 158.30 | 159.12 | 5246 | NYSE | FDS | Tue, May 16, 2017 | 161.18 | 161.98 | 160.45 | 160.69 | 5245 | NYSE | FDS | Mon, May 15, 2017 | 160.14 | 162.11 | 160.14 | 161.47 | 5244 | NYSE | FDS | Fri, May 12, 2017 | 161.06 | 161.47 | 159.65 | 160.30 | 5243 | NYSE | FDS | Thu, May 11, 2017 | 160.20 | 161.37 | 159.91 | 161.06 | 5242 | NYSE | FDS | Wed, May 10, 2017 | 162.04 | 162.63 | 160.50 | 161.28 | 5241 | NYSE | FDS | Tue, May 9, 2017 | 161.54 | 163.28 | 161.12 | 162.64 | 5240 | NYSE | FDS | Mon, May 8, 2017 | 163.84 | 163.96 | 160.83 | 161.23 | 5239 | NYSE | FDS | Fri, May 5, 2017 | 164.21 | 164.89 | 163.50 | 164.07 | 5238 | NYSE | FDS | Thu, May 4, 2017 | 163.28 | 164.99 | 162.75 | 164.02 | 5237 | NYSE | FDS | Wed, May 3, 2017 | 162.89 | 163.60 | 162.42 | 163.25 | 5236 | NYSE | FDS | Tue, May 2, 2017 | 163.50 | 163.80 | 162.40 | 163.24 | 5235 | NYSE | FDS | Mon, May 1, 2017 | 164.27 | 164.27 | 162.18 | 162.96 | 5234 | NYSE | FDS | Fri, Apr 28, 2017 | 164.20 | 164.22 | 162.53 | 163.26 | 5233 | NYSE | FDS | Thu, Apr 27, 2017 | 164.17 | 164.30 | 163.17 | 163.83 | 5232 | NYSE | FDS | Wed, Apr 26, 2017 | 162.97 | 163.83 | 162.10 | 163.48 | 5231 | NYSE | FDS | Tue, Apr 25, 2017 | 163.87 | 164.00 | 162.18 | 163.12 | 5230 | NYSE | FDS | Mon, Apr 24, 2017 | 164.60 | 164.83 | 161.65 | 163.13 | 5229 | NYSE | FDS | Fri, Apr 21, 2017 | 162.99 | 163.19 | 160.45 | 162.16 | 5228 | NYSE | FDS | Thu, Apr 20, 2017 | 164.00 | 164.00 | 161.79 | 162.50 | 5227 | NYSE | FDS | Wed, Apr 19, 2017 | 161.77 | 163.26 | 161.77 | 163.03 | 5226 | NYSE | FDS | Tue, Apr 18, 2017 | 160.18 | 161.61 | 160.09 | 161.18 | 5225 | NYSE | FDS | Mon, Apr 17, 2017 | 158.24 | 161.19 | 156.92 | 161.09 | 5224 | NYSE | FDS | Thu, Apr 13, 2017 | 159.35 | 159.35 | 157.63 | 157.92 | 5223 | NYSE | FDS | Wed, Apr 12, 2017 | 160.91 | 160.99 | 159.03 | 159.20 | 5222 | NYSE | FDS | Tue, Apr 11, 2017 | 159.84 | 160.53 | 158.61 | 160.53 | 5221 | NYSE | FDS | Mon, Apr 10, 2017 | 159.93 | 160.89 | 158.97 | 159.65 | 5220 | NYSE | FDS | Fri, Apr 7, 2017 | 160.61 | 160.93 | 157.74 | 159.91 | 5219 | NYSE | FDS | Thu, Apr 6, 2017 | 161.13 | 162.82 | 160.45 | 161.13 | 5218 | NYSE | FDS | Wed, Apr 5, 2017 | 162.09 | 163.55 | 160.63 | 160.91 | 5217 | NYSE | FDS | Tue, Apr 4, 2017 | 164.26 | 166.07 | 161.69 | 162.35 | 5216 | NYSE | FDS | Mon, Apr 3, 2017 | 165.67 | 167.00 | 163.31 | 164.22 | 5215 | NYSE | FDS | Fri, Mar 31, 2017 | 164.40 | 166.10 | 164.03 | 164.91 | 5214 | NYSE | FDS | Thu, Mar 30, 2017 | 164.25 | 164.87 | 163.11 | 164.43 | 5213 | NYSE | FDS | Wed, Mar 29, 2017 | 164.27 | 164.98 | 161.88 | 164.36 | 5212 | NYSE | FDS | Tue, Mar 28, 2017 | 167.75 | 168.03 | 163.89 | 164.57 | 5211 | NYSE | FDS | Mon, Mar 27, 2017 | 175.42 | 176.74 | 173.78 | 174.55 | 5210 | NYSE | FDS | Fri, Mar 24, 2017 | 177.83 | 178.21 | 175.61 | 176.73 | 5209 | NYSE | FDS | Thu, Mar 23, 2017 | 177.30 | 179.33 | 176.46 | 177.57 | 5208 | NYSE | FDS | Wed, Mar 22, 2017 | 176.27 | 176.75 | 174.53 | 176.75 | 5207 | NYSE | FDS | Tue, Mar 21, 2017 | 181.72 | 182.56 | 175.98 | 176.26 | 5206 | NYSE | FDS | Mon, Mar 20, 2017 | 180.31 | 182.24 | 179.62 | 180.71 | 5205 | NYSE | FDS | Fri, Mar 17, 2017 | 179.90 | 180.94 | 179.06 | 179.94 | 5204 | NYSE | FDS | Thu, Mar 16, 2017 | 179.67 | 180.67 | 178.68 | 179.77 | 5203 | NYSE | FDS | Wed, Mar 15, 2017 | 178.00 | 180.03 | 178.00 | 179.26 | 5202 | NYSE | FDS | Tue, Mar 14, 2017 | 176.33 | 177.56 | 176.28 | 177.10 | 5201 | NYSE | FDS | Mon, Mar 13, 2017 | 177.60 | 177.67 | 176.03 | 176.96 | 5200 | NYSE | FDS | Fri, Mar 10, 2017 | 178.71 | 179.01 | 177.19 | 177.58 | 5199 | NYSE | FDS | Thu, Mar 9, 2017 | 176.68 | 178.62 | 176.68 | 177.80 | 5198 | NYSE | FDS | Wed, Mar 8, 2017 | 177.41 | 177.96 | 176.43 | 176.71 | 5197 | NYSE | FDS | Tue, Mar 7, 2017 | 177.36 | 177.97 | 176.10 | 176.70 | 5196 | NYSE | FDS | Mon, Mar 6, 2017 | 177.43 | 178.64 | 176.55 | 176.97 | 5195 | NYSE | FDS | Fri, Mar 3, 2017 | 179.01 | 179.66 | 178.04 | 178.34 | 5194 | NYSE | FDS | Thu, Mar 2, 2017 | 180.70 | 181.31 | 177.58 | 179.24 | 5193 | NYSE | FDS | Wed, Mar 1, 2017 | 179.68 | 181.05 | 178.52 | 180.85 | 5192 | NYSE | FDS | Tue, Feb 28, 2017 | 181.53 | 182.50 | 177.41 | 177.90 | 5191 | NYSE | FDS | Mon, Feb 27, 2017 | 182.18 | 182.53 | 180.55 | 181.46 | 5190 | NYSE | FDS | Fri, Feb 24, 2017 | 180.54 | 182.38 | 180.13 | 182.29 | 5189 | NYSE | FDS | Thu, Feb 23, 2017 | 182.06 | 182.92 | 179.15 | 181.19 | 5188 | NYSE | FDS | Wed, Feb 22, 2017 | 182.34 | 182.66 | 180.65 | 181.41 | 5187 | NYSE | FDS | Tue, Feb 21, 2017 | 182.45 | 183.64 | 181.24 | 183.17 | 5186 | NYSE | FDS | Fri, Feb 17, 2017 | 179.81 | 182.10 | 177.85 | 181.67 | 5185 | NYSE | FDS | Thu, Feb 16, 2017 | 179.77 | 180.66 | 178.53 | 180.09 | 5184 | NYSE | FDS | Wed, Feb 15, 2017 | 178.93 | 179.99 | 178.57 | 179.82 | 5183 | NYSE | FDS | Tue, Feb 14, 2017 | 177.67 | 179.22 | 177.19 | 178.77 | 5182 | NYSE | FDS | Mon, Feb 13, 2017 | 178.29 | 179.22 | 177.83 | 178.62 | 5181 | NYSE | FDS | Fri, Feb 10, 2017 | 176.26 | 178.20 | 176.02 | 177.94 | 5180 | NYSE | FDS | Thu, Feb 9, 2017 | 174.39 | 176.36 | 174.39 | 175.93 | 5179 | NYSE | FDS | Wed, Feb 8, 2017 | 174.54 | 175.20 | 173.36 | 174.15 | 5178 | NYSE | FDS | Tue, Feb 7, 2017 | 176.13 | 176.93 | 173.68 | 174.01 | 5177 | NYSE | FDS | Mon, Feb 6, 2017 | 175.15 | 176.76 | 174.50 | 175.76 | 5176 | NYSE | FDS | Fri, Feb 3, 2017 | 174.95 | 176.27 | 173.54 | 176.16 | 5175 | NYSE | FDS | Thu, Feb 2, 2017 | 171.99 | 174.96 | 171.99 | 174.52 | 5174 | NYSE | FDS | Wed, Feb 1, 2017 | 174.23 | 174.94 | 171.64 | 172.90 | 5173 | NYSE | FDS | Tue, Jan 31, 2017 | 172.93 | 173.28 | 171.45 | 173.05 | 5172 | NYSE | FDS | Mon, Jan 30, 2017 | 172.78 | 173.04 | 170.00 | 172.94 | 5171 | NYSE | FDS | Fri, Jan 27, 2017 | 174.11 | 174.25 | 172.04 | 173.48 | 5170 | NYSE | FDS | Thu, Jan 26, 2017 | 174.83 | 174.83 | 172.71 | 173.54 | 5169 | NYSE | FDS | Wed, Jan 25, 2017 | 173.30 | 174.62 | 172.56 | 174.43 | 5168 | NYSE | FDS | Tue, Jan 24, 2017 | 171.88 | 172.49 | 170.43 | 172.35 | 5167 | NYSE | FDS | Mon, Jan 23, 2017 | 170.53 | 171.35 | 169.75 | 171.25 | 5166 | NYSE | FDS | Fri, Jan 20, 2017 | 169.93 | 171.53 | 169.06 | 170.54 | 5165 | NYSE | FDS | Thu, Jan 19, 2017 | 171.21 | 171.84 | 169.10 | 169.16 | 5164 | NYSE | FDS | Wed, Jan 18, 2017 | 169.32 | 171.36 | 167.90 | 171.20 | 5163 | NYSE | FDS | Tue, Jan 17, 2017 | 168.95 | 170.05 | 168.11 | 169.34 | 5162 | NYSE | FDS | Fri, Jan 13, 2017 | 169.87 | 171.12 | 169.46 | 170.24 | 5161 | NYSE | FDS | Thu, Jan 12, 2017 | 168.98 | 169.82 | 166.43 | 169.54 | 5160 | NYSE | FDS | Wed, Jan 11, 2017 | 169.65 | 169.88 | 168.31 | 169.44 | 5159 | NYSE | FDS | Tue, Jan 10, 2017 | 166.99 | 170.68 | 166.35 | 169.46 | 5158 | NYSE | FDS | Mon, Jan 9, 2017 | 170.42 | 171.30 | 169.21 | 169.80 | 5157 | NYSE | FDS | Fri, Jan 6, 2017 | 168.75 | 171.71 | 167.94 | 170.74 | 5156 | NYSE | FDS | Thu, Jan 5, 2017 | 169.30 | 170.97 | 168.05 | 168.88 | 5155 | NYSE | FDS | Wed, Jan 4, 2017 | 165.96 | 170.53 | 165.48 | 169.71 | 5154 | NYSE | FDS | Tue, Jan 3, 2017 | 165.06 | 166.12 | 164.04 | 165.14 | 5153 | NYSE | FDS | Fri, Dec 30, 2016 | 161.01 | 164.01 | 160.80 | 163.43 | 5152 | NYSE | FDS | Thu, Dec 29, 2016 | 162.57 | 163.65 | 161.69 | 161.94 | 5151 | NYSE | FDS | Wed, Dec 28, 2016 | 165.22 | 165.60 | 162.70 | 162.72 | 5150 | NYSE | FDS | Tue, Dec 27, 2016 | 163.28 | 165.76 | 163.28 | 165.06 | 5149 | NYSE | FDS | Fri, Dec 23, 2016 | 162.65 | 164.49 | 162.65 | 163.21 | 5148 | NYSE | FDS | Thu, Dec 22, 2016 | 165.29 | 165.87 | 162.74 | 162.88 | 5147 | NYSE | FDS | Wed, Dec 21, 2016 | 162.08 | 165.70 | 161.38 | 165.18 | 5146 | NYSE | FDS | Tue, Dec 20, 2016 | 164.01 | 164.54 | 157.56 | 161.28 | 5145 | NYSE | FDS | Mon, Dec 19, 2016 | 165.22 | 166.29 | 163.93 | 165.33 | 5144 | NYSE | FDS | Fri, Dec 16, 2016 | 165.35 | 166.73 | 165.09 | 165.34 | 5143 | NYSE | FDS | Thu, Dec 15, 2016 | 164.82 | 167.04 | 163.64 | 165.35 | 5142 | NYSE | FDS | Wed, Dec 14, 2016 | 167.56 | 168.22 | 164.44 | 164.54 | 5141 | NYSE | FDS | Tue, Dec 13, 2016 | 165.66 | 167.75 | 165.66 | 167.54 | 5140 | NYSE | FDS | Mon, Dec 12, 2016 | 166.50 | 166.76 | 164.91 | 165.25 | 5139 | NYSE | FDS | Fri, Dec 9, 2016 | 166.20 | 167.56 | 165.34 | 167.38 | 5138 | NYSE | FDS | Thu, Dec 8, 2016 | 164.60 | 166.43 | 163.26 | 166.33 | 5137 | NYSE | FDS | Wed, Dec 7, 2016 | 161.14 | 164.82 | 161.14 | 164.51 | 5136 | NYSE | FDS | Tue, Dec 6, 2016 | 161.16 | 161.50 | 160.10 | 161.47 | 5135 | NYSE | FDS | Mon, Dec 5, 2016 | 159.96 | 161.79 | 159.54 | 160.35 | 5134 | NYSE | FDS | Fri, Dec 2, 2016 | 158.77 | 159.76 | 158.49 | 158.99 | 5133 | NYSE | FDS | Thu, Dec 1, 2016 | 161.02 | 162.17 | 158.41 | 159.39 | 5132 | NYSE | FDS | Wed, Nov 30, 2016 | 161.98 | 162.20 | 159.49 | 160.17 | 5131 | NYSE | FDS | Tue, Nov 29, 2016 | 160.41 | 162.20 | 160.41 | 161.73 | 5130 | NYSE | FDS | Mon, Nov 28, 2016 | 160.16 | 160.99 | 158.50 | 160.37 | 5129 | NYSE | FDS | Fri, Nov 25, 2016 | 160.71 | 161.65 | 160.20 | 160.91 | 5128 | NYSE | FDS | Wed, Nov 23, 2016 | 160.97 | 163.10 | 160.24 | 160.68 | 5127 | NYSE | FDS | Tue, Nov 22, 2016 | 162.87 | 163.92 | 161.09 | 161.56 | 5126 | NYSE | FDS | Mon, Nov 21, 2016 | 164.00 | 164.58 | 161.89 | 163.19 | 5125 | NYSE | FDS | Fri, Nov 18, 2016 | 162.77 | 163.51 | 161.66 | 163.06 | 5124 | NYSE | FDS | Thu, Nov 17, 2016 | 159.81 | 162.47 | 159.41 | 162.46 | 5123 | NYSE | FDS | Wed, Nov 16, 2016 | 160.11 | 161.18 | 157.66 | 159.44 | 5122 | NYSE | FDS | Tue, Nov 15, 2016 | 161.51 | 163.71 | 159.49 | 160.36 | 5121 | NYSE | FDS | Mon, Nov 14, 2016 | 162.91 | 163.48 | 160.72 | 161.17 | 5120 | NYSE | FDS | Fri, Nov 11, 2016 | 160.39 | 162.67 | 160.39 | 162.16 | 5119 | NYSE | FDS | Thu, Nov 10, 2016 | 159.75 | 161.99 | 159.37 | 160.78 | 5118 | NYSE | FDS | Wed, Nov 9, 2016 | 154.91 | 158.61 | 154.40 | 158.37 | 5117 | NYSE | FDS | Tue, Nov 8, 2016 | 154.14 | 157.43 | 154.14 | 155.95 | 5116 | NYSE | FDS | Mon, Nov 7, 2016 | 155.31 | 155.80 | 153.84 | 154.80 | 5115 | NYSE | FDS | Fri, Nov 4, 2016 | 152.78 | 154.33 | 152.09 | 152.73 | 5114 | NYSE | FDS | Thu, Nov 3, 2016 | 151.44 | 153.41 | 150.95 | 152.93 | 5113 | NYSE | FDS | Wed, Nov 2, 2016 | 152.01 | 153.28 | 151.63 | 151.67 | 5112 | NYSE | FDS | Tue, Nov 1, 2016 | 155.14 | 155.56 | 151.92 | 152.28 | 5111 | NYSE | FDS | Mon, Oct 31, 2016 | 155.85 | 156.49 | 154.64 | 154.72 | 5110 | NYSE | FDS | Fri, Oct 28, 2016 | 154.21 | 156.77 | 154.21 | 155.46 | 5109 | NYSE | FDS | Thu, Oct 27, 2016 | 154.97 | 155.10 | 153.07 | 154.25 | 5108 | NYSE | FDS | Wed, Oct 26, 2016 | 152.23 | 155.58 | 152.23 | 154.70 | 5107 | NYSE | FDS | Tue, Oct 25, 2016 | 153.95 | 154.43 | 152.64 | 153.04 | 5106 | NYSE | FDS | Mon, Oct 24, 2016 | 156.84 | 156.84 | 154.32 | 154.41 | 5105 | NYSE | FDS | Fri, Oct 21, 2016 | 152.77 | 155.85 | 152.35 | 154.92 | 5104 | NYSE | FDS | Thu, Oct 20, 2016 | 154.69 | 155.23 | 152.83 | 153.31 | 5103 | NYSE | FDS | Wed, Oct 19, 2016 | 155.78 | 156.72 | 155.28 | 155.33 | 5102 | NYSE | FDS | Tue, Oct 18, 2016 | 156.16 | 156.58 | 154.89 | 155.84 | 5101 | NYSE | FDS | Mon, Oct 17, 2016 | 155.00 | 155.71 | 154.50 | 154.72 | 5100 | NYSE | FDS | Fri, Oct 14, 2016 | 156.36 | 157.29 | 155.00 | 155.20 | 5099 | NYSE | FDS | Thu, Oct 13, 2016 | 154.99 | 156.49 | 154.50 | 155.19 | 5098 | NYSE | FDS | Wed, Oct 12, 2016 | 156.38 | 156.93 | 155.69 | 156.17 | 5097 | NYSE | FDS | Tue, Oct 11, 2016 | 157.73 | 157.73 | 155.73 | 156.17 | 5096 | NYSE | FDS | Mon, Oct 10, 2016 | 158.09 | 159.02 | 157.90 | 158.03 | 5095 | NYSE | FDS | Fri, Oct 7, 2016 | 159.00 | 159.27 | 157.31 | 157.38 | 5094 | NYSE | FDS | Thu, Oct 6, 2016 | 158.30 | 159.19 | 157.45 | 159.01 | 5093 | NYSE | FDS | Wed, Oct 5, 2016 | 158.29 | 159.37 | 157.58 | 158.35 | 5092 | NYSE | FDS | Tue, Oct 4, 2016 | 159.79 | 160.90 | 156.91 | 157.98 | 5091 | NYSE | FDS | Mon, Oct 3, 2016 | 161.98 | 162.04 | 158.88 | 159.45 | 5090 | NYSE | FDS | Fri, Sep 30, 2016 | 161.09 | 162.97 | 160.43 | 162.10 | 5089 | NYSE | FDS | Thu, Sep 29, 2016 | 162.03 | 163.18 | 159.29 | 160.21 | 5088 | NYSE | FDS | Wed, Sep 28, 2016 | 164.34 | 165.17 | 159.54 | 162.39 | 5087 | NYSE | FDS | Tue, Sep 27, 2016 | 168.00 | 169.89 | 161.83 | 164.34 | 5086 | NYSE | FDS | Mon, Sep 26, 2016 | 177.67 | 178.06 | 174.98 | 176.19 | 5085 | NYSE | FDS | Fri, Sep 23, 2016 | 179.02 | 179.42 | 177.98 | 178.57 | 5084 | NYSE | FDS | Thu, Sep 22, 2016 | 178.98 | 180.23 | 178.43 | 179.80 | 5083 | NYSE | FDS | Wed, Sep 21, 2016 | 177.09 | 178.55 | 175.28 | 178.23 | 5082 | NYSE | FDS | Tue, Sep 20, 2016 | 177.91 | 177.91 | 175.00 | 175.93 | 5081 | NYSE | FDS | Mon, Sep 19, 2016 | 177.74 | 178.98 | 175.36 | 176.55 | 5080 | NYSE | FDS | Fri, Sep 16, 2016 | 177.09 | 178.36 | 176.33 | 176.57 | 5079 | NYSE | FDS | Thu, Sep 15, 2016 | 174.80 | 178.61 | 174.58 | 178.04 | 5078 | NYSE | FDS | Wed, Sep 14, 2016 | 176.12 | 176.88 | 174.22 | 174.98 | 5077 | NYSE | FDS | Tue, Sep 13, 2016 | 177.39 | 178.16 | 174.75 | 175.91 | 5076 | NYSE | FDS | Mon, Sep 12, 2016 | 175.67 | 178.49 | 175.12 | 178.43 | 5075 | NYSE | FDS | Fri, Sep 9, 2016 | 180.05 | 180.48 | 176.23 | 176.42 | 5074 | NYSE | FDS | Thu, Sep 8, 2016 | 181.44 | 181.44 | 180.25 | 180.70 | 5073 | NYSE | FDS | Wed, Sep 7, 2016 | 179.70 | 181.69 | 179.32 | 181.41 | 5072 | NYSE | FDS | Tue, Sep 6, 2016 | 182.27 | 183.17 | 179.86 | 180.14 | 5071 | NYSE | FDS | Fri, Sep 2, 2016 | 179.95 | 182.06 | 179.80 | 181.52 | 5070 | NYSE | FDS | Thu, Sep 1, 2016 | 178.34 | 180.37 | 177.75 | 180.13 | 5069 | NYSE | FDS | Wed, Aug 31, 2016 | 178.70 | 179.56 | 177.17 | 178.03 | 5068 | NYSE | FDS | Tue, Aug 30, 2016 | 178.69 | 179.73 | 178.01 | 178.81 | 5067 | NYSE | FDS | Mon, Aug 29, 2016 | 177.66 | 179.46 | 177.66 | 178.33 | 5066 | NYSE | FDS | Fri, Aug 26, 2016 | 177.76 | 179.21 | 176.64 | 177.16 | 5065 | NYSE | FDS | Thu, Aug 25, 2016 | 177.25 | 178.25 | 177.11 | 177.62 | 5064 | NYSE | FDS | Wed, Aug 24, 2016 | 177.98 | 179.28 | 177.04 | 177.39 | 5063 | NYSE | FDS | Tue, Aug 23, 2016 | 174.98 | 178.07 | 174.97 | 177.72 | 5062 | NYSE | FDS | Mon, Aug 22, 2016 | 174.98 | 176.31 | 174.20 | 175.80 | 5061 | NYSE | FDS | Fri, Aug 19, 2016 | 174.54 | 175.23 | 173.76 | 175.22 | 5060 | NYSE | FDS | Thu, Aug 18, 2016 | 173.65 | 174.98 | 173.11 | 174.78 | 5059 | NYSE | FDS | Wed, Aug 17, 2016 | 173.74 | 174.02 | 172.05 | 173.33 | 5058 | NYSE | FDS | Tue, Aug 16, 2016 | 173.92 | 174.46 | 172.54 | 173.39 | 5057 | NYSE | FDS | Mon, Aug 15, 2016 | 173.71 | 174.76 | 172.82 | 174.08 | 5056 | NYSE | FDS | Fri, Aug 12, 2016 | 172.07 | 173.45 | 170.95 | 172.79 | 5055 | NYSE | FDS | Thu, Aug 11, 2016 | 173.89 | 174.00 | 172.50 | 172.66 | 5054 | NYSE | FDS | Wed, Aug 10, 2016 | 172.65 | 173.39 | 171.55 | 173.30 | 5053 | NYSE | FDS | Tue, Aug 9, 2016 | 173.99 | 174.55 | 172.00 | 172.56 | 5052 | NYSE | FDS | Mon, Aug 8, 2016 | 173.85 | 174.24 | 172.64 | 173.72 | 5051 | NYSE | FDS | Fri, Aug 5, 2016 | 173.88 | 174.95 | 173.72 | 174.21 | 5050 | NYSE | FDS | Thu, Aug 4, 2016 | 172.58 | 173.06 | 171.67 | 172.99 | 5049 | NYSE | FDS | Wed, Aug 3, 2016 | 170.75 | 172.20 | 169.76 | 172.20 | 5048 | NYSE | FDS | Tue, Aug 2, 2016 | 171.04 | 171.63 | 169.74 | 171.21 | 5047 | NYSE | FDS | Mon, Aug 1, 2016 | 172.08 | 172.61 | 170.77 | 171.22 | 5046 | NYSE | FDS | Fri, Jul 29, 2016 | 173.04 | 173.68 | 171.50 | 171.96 | 5045 | NYSE | FDS | Thu, Jul 28, 2016 | 171.88 | 173.77 | 171.08 | 173.14 | 5044 | NYSE | FDS | Wed, Jul 27, 2016 | 172.01 | 172.36 | 171.17 | 171.88 | 5043 | NYSE | FDS | Tue, Jul 26, 2016 | 169.75 | 172.20 | 169.46 | 172.01 | 5042 | NYSE | FDS | Mon, Jul 25, 2016 | 169.74 | 170.58 | 169.39 | 170.51 | 5041 | NYSE | FDS | Fri, Jul 22, 2016 | 168.37 | 170.39 | 168.37 | 169.77 | 5040 | NYSE | FDS | Thu, Jul 21, 2016 | 168.92 | 169.44 | 167.64 | 168.31 | 5039 | NYSE | FDS | Wed, Jul 20, 2016 | 167.46 | 169.54 | 167.10 | 168.79 | 5038 | NYSE | FDS | Tue, Jul 19, 2016 | 166.48 | 167.35 | 166.13 | 167.09 | 5037 | NYSE | FDS | Mon, Jul 18, 2016 | 167.18 | 167.30 | 165.72 | 166.62 | 5036 | NYSE | FDS | Fri, Jul 15, 2016 | 167.30 | 167.77 | 166.51 | 167.36 | 5035 | NYSE | FDS | Thu, Jul 14, 2016 | 167.21 | 168.09 | 166.19 | 167.34 | 5034 | NYSE | FDS | Wed, Jul 13, 2016 | 165.19 | 166.66 | 165.03 | 166.08 | 5033 | NYSE | FDS | Tue, Jul 12, 2016 | 164.63 | 166.19 | 163.59 | 165.12 | 5032 | NYSE | FDS | Mon, Jul 11, 2016 | 161.42 | 162.72 | 160.37 | 161.90 | 5031 | NYSE | FDS | Fri, Jul 8, 2016 | 161.44 | 161.87 | 159.92 | 161.02 | 5030 | NYSE | FDS | Thu, Jul 7, 2016 | 160.24 | 160.79 | 159.26 | 160.00 | 5029 | NYSE | FDS | Wed, Jul 6, 2016 | 160.92 | 161.40 | 158.63 | 159.94 | 5028 | NYSE | FDS | Tue, Jul 5, 2016 | 162.10 | 162.90 | 161.09 | 162.12 | 5027 | NYSE | FDS | Fri, Jul 1, 2016 | 161.22 | 162.71 | 159.76 | 161.18 | 5026 | NYSE | FDS | Thu, Jun 30, 2016 | 157.56 | 161.49 | 156.36 | 161.42 | 5025 | NYSE | FDS | Wed, Jun 29, 2016 | 154.70 | 157.75 | 152.11 | 157.27 | 5024 | NYSE | FDS | Tue, Jun 28, 2016 | 154.00 | 157.15 | 149.41 | 153.01 | 5023 | NYSE | FDS | Mon, Jun 27, 2016 | 153.11 | 153.93 | 149.39 | 151.19 | 5022 | NYSE | FDS | Fri, Jun 24, 2016 | 157.82 | 159.07 | 154.87 | 155.29 | 5021 | NYSE | FDS | Thu, Jun 23, 2016 | 160.06 | 162.81 | 159.59 | 162.72 | 5020 | NYSE | FDS | Wed, Jun 22, 2016 | 158.25 | 159.46 | 157.95 | 158.22 | 5019 | NYSE | FDS | Tue, Jun 21, 2016 | 158.20 | 159.50 | 157.69 | 158.25 | 5018 | NYSE | FDS | Mon, Jun 20, 2016 | 158.18 | 158.69 | 156.42 | 157.98 | 5017 | NYSE | FDS | Fri, Jun 17, 2016 | 158.00 | 158.72 | 155.74 | 155.80 | 5016 | NYSE | FDS | Thu, Jun 16, 2016 | 157.78 | 158.70 | 155.62 | 158.20 | 5015 | NYSE | FDS | Wed, Jun 15, 2016 | 158.62 | 159.33 | 158.22 | 158.42 | 5014 | NYSE | FDS | Tue, Jun 14, 2016 | 157.57 | 158.72 | 157.40 | 158.37 | 5013 | NYSE | FDS | Mon, Jun 13, 2016 | 158.45 | 159.64 | 157.86 | 157.93 | 5012 | NYSE | FDS | Fri, Jun 10, 2016 | 158.58 | 159.59 | 158.30 | 159.10 | 5011 | NYSE | FDS | Thu, Jun 9, 2016 | 158.92 | 160.26 | 158.36 | 160.00 | 5010 | NYSE | FDS | Wed, Jun 8, 2016 | 159.69 | 160.37 | 159.20 | 159.65 | 5009 | NYSE | FDS | Tue, Jun 7, 2016 | 160.30 | 160.65 | 159.62 | 159.81 | 5008 | NYSE | FDS | Mon, Jun 6, 2016 | 158.97 | 160.47 | 158.68 | 160.10 | 5007 | NYSE | FDS | Fri, Jun 3, 2016 | 159.30 | 160.38 | 158.23 | 158.94 | 5006 | NYSE | FDS | Thu, Jun 2, 2016 | 158.08 | 160.27 | 158.08 | 160.27 | 5005 | NYSE | FDS | Wed, Jun 1, 2016 | 157.94 | 158.79 | 157.37 | 158.53 | 5004 | NYSE | FDS | Tue, May 31, 2016 | 160.11 | 160.15 | 158.05 | 159.07 | 5003 | NYSE | FDS | Fri, May 27, 2016 | 157.17 | 159.62 | 157.17 | 159.57 | 5002 | NYSE | FDS | Thu, May 26, 2016 | 157.67 | 158.05 | 156.13 | 156.86 | 5001 | NYSE | FDS | Wed, May 25, 2016 | 160.22 | 160.34 | 157.87 | 157.56 | 5000 | NYSE | FDS | Tue, May 24, 2016 | 156.93 | 160.11 | 156.32 | 159.75 | 4999 | NYSE | FDS | Mon, May 23, 2016 | 155.38 | 156.95 | 155.00 | 156.24 | 4998 | NYSE | FDS | Fri, May 20, 2016 | 153.43 | 155.61 | 152.68 | 155.38 | 4997 | NYSE | FDS | Thu, May 19, 2016 | 151.42 | 152.81 | 149.48 | 152.67 | 4996 | NYSE | FDS | Wed, May 18, 2016 | 150.00 | 152.79 | 148.50 | 151.47 | 4995 | NYSE | FDS | Tue, May 17, 2016 | 151.67 | 152.62 | 148.81 | 150.49 | 4994 | NYSE | FDS | Mon, May 16, 2016 | 150.77 | 152.44 | 150.46 | 152.10 | 4993 | NYSE | FDS | Fri, May 13, 2016 | 151.48 | 152.27 | 149.45 | 150.40 | 4992 | NYSE | FDS | Thu, May 12, 2016 | 152.29 | 152.93 | 150.38 | 151.66 | 4991 | NYSE | FDS | Wed, May 11, 2016 | 151.98 | 153.48 | 151.01 | 151.36 | 4990 | NYSE | FDS | Tue, May 10, 2016 | 152.26 | 152.96 | 151.67 | 152.60 | 4989 | NYSE | FDS | Mon, May 9, 2016 | 151.32 | 153.48 | 149.60 | 151.90 | 4988 | NYSE | FDS | Fri, May 6, 2016 | 148.00 | 150.78 | 147.83 | 150.57 | 4987 | NYSE | FDS | Thu, May 5, 2016 | 149.24 | 150.07 | 148.20 | 148.86 | 4986 | NYSE | FDS | Wed, May 4, 2016 | 147.37 | 149.57 | 147.37 | 149.01 | 4985 | NYSE | FDS | Tue, May 3, 2016 | 151.12 | 151.69 | 148.56 | 148.78 | 4984 | NYSE | FDS | Mon, May 2, 2016 | 151.20 | 152.50 | 149.99 | 152.15 | 4983 | NYSE | FDS | Fri, Apr 29, 2016 | 150.75 | 150.97 | 149.26 | 150.75 | 4982 | NYSE | FDS | Thu, Apr 28, 2016 | 152.36 | 153.98 | 150.59 | 150.99 | 4981 | NYSE | FDS | Wed, Apr 27, 2016 | 152.14 | 153.68 | 151.91 | 153.10 | 4980 | NYSE | FDS | Tue, Apr 26, 2016 | 152.93 | 154.49 | 151.65 | 152.63 | 4979 | NYSE | FDS | Mon, Apr 25, 2016 | 154.03 | 154.03 | 151.04 | 152.20 | 4978 | NYSE | FDS | Fri, Apr 22, 2016 | 154.10 | 155.13 | 153.07 | 155.03 | 4977 | NYSE | FDS | Thu, Apr 21, 2016 | 157.43 | 157.95 | 154.04 | 154.36 | 4976 | NYSE | FDS | Wed, Apr 20, 2016 | 154.89 | 158.48 | 154.79 | 157.71 | 4975 | NYSE | FDS | Tue, Apr 19, 2016 | 155.12 | 156.01 | 153.76 | 154.85 | 4974 | NYSE | FDS | Mon, Apr 18, 2016 | 152.38 | 155.00 | 151.61 | 154.47 | 4973 | NYSE | FDS | Fri, Apr 15, 2016 | 152.76 | 154.28 | 152.56 | 153.90 | 4972 | NYSE | FDS | Thu, Apr 14, 2016 | 152.69 | 154.17 | 151.95 | 153.16 | 4971 | NYSE | FDS | Wed, Apr 13, 2016 | 149.59 | 152.72 | 149.59 | 152.56 | 4970 | NYSE | FDS | Tue, Apr 12, 2016 | 146.55 | 149.61 | 145.48 | 149.23 | 4969 | NYSE | FDS | Mon, Apr 11, 2016 | 149.46 | 150.20 | 146.52 | 146.59 | 4968 | NYSE | FDS | Fri, Apr 8, 2016 | 149.29 | 150.24 | 147.52 | 148.46 | 4967 | NYSE | FDS | Thu, Apr 7, 2016 | 150.55 | 151.47 | 147.10 | 148.05 | 4966 | NYSE | FDS | Wed, Apr 6, 2016 | 150.62 | 152.07 | 150.18 | 151.84 | 4965 | NYSE | FDS | Tue, Apr 5, 2016 | 152.52 | 152.52 | 152.52 | 150.49 | 4964 | NYSE | FDS | Mon, Apr 4, 2016 | 152.97 | 152.97 | 150.51 | 152.52 | 4963 | NYSE | FDS | Fri, Apr 1, 2016 | 150.55 | 152.86 | 150.55 | 152.74 | 4962 | NYSE | FDS | Thu, Mar 31, 2016 | 151.87 | 152.77 | 150.85 | 151.53 | 4961 | NYSE | FDS | Wed, Mar 30, 2016 | 152.44 | 152.68 | 150.65 | 152.03 | 4960 | NYSE | FDS | Tue, Mar 29, 2016 | 150.00 | 152.08 | 149.40 | 152.00 | 4959 | NYSE | FDS | Mon, Mar 28, 2016 | 150.06 | 151.32 | 148.98 | 150.80 | 4958 | NYSE | FDS | Thu, Mar 24, 2016 | 148.54 | 148.54 | 148.54 | 149.16 | 4957 | NYSE | FDS | Wed, Mar 23, 2016 | 151.24 | 151.24 | 148.39 | 148.54 | 4956 | NYSE | FDS | Tue, Mar 22, 2016 | 148.96 | 151.96 | 148.96 | 151.46 | 4955 | NYSE | FDS | Mon, Mar 21, 2016 | 149.60 | 149.99 | 148.58 | 149.71 | 4954 | NYSE | FDS | Fri, Mar 18, 2016 | 150.33 | 152.18 | 148.78 | 150.10 | 4953 | NYSE | FDS | Thu, Mar 17, 2016 | 150.00 | 151.60 | 149.70 | 150.69 | 4952 | NYSE | FDS | Wed, Mar 16, 2016 | 144.72 | 150.74 | 143.08 | 150.01 | 4951 | NYSE | FDS | Tue, Mar 15, 2016 | 154.83 | 154.83 | 154.83 | 146.67 | 4950 | NYSE | FDS | Mon, Mar 14, 2016 | 153.61 | 155.91 | 153.32 | 154.83 | 4949 | NYSE | FDS | Fri, Mar 11, 2016 | 152.95 | 154.65 | 152.20 | 154.55 | 4948 | NYSE | FDS | Thu, Mar 10, 2016 | 154.31 | 157.47 | 149.45 | 151.44 | 4947 | NYSE | FDS | Wed, Mar 9, 2016 | 157.97 | 157.97 | 157.97 | 158.43 | 4946 | NYSE | FDS | Tue, Mar 8, 2016 | 156.59 | 158.79 | 155.09 | 157.97 | 4945 | NYSE | FDS | Mon, Mar 7, 2016 | 154.81 | 157.62 | 153.66 | 157.49 | 4944 | NYSE | FDS | Fri, Mar 4, 2016 | 154.53 | 154.53 | 154.53 | 155.24 | 4943 | NYSE | FDS | Thu, Mar 3, 2016 | 154.28 | 154.28 | 154.28 | 154.53 | 4942 | NYSE | FDS | Wed, Mar 2, 2016 | 154.18 | 154.90 | 151.83 | 154.28 | 4941 | NYSE | FDS | Tue, Mar 1, 2016 | 150.49 | 150.49 | 150.49 | 154.79 | 4940 | NYSE | FDS | Mon, Feb 29, 2016 | 150.68 | 152.98 | 150.13 | 150.49 | 4939 | NYSE | FDS | Fri, Feb 26, 2016 | 151.73 | 151.73 | 151.73 | 150.82 | 4938 | NYSE | FDS | Thu, Feb 25, 2016 | 149.37 | 151.99 | 149.20 | 151.73 | 4937 | NYSE | FDS | Wed, Feb 24, 2016 | 148.04 | 150.21 | 146.98 | 149.64 | 4936 | NYSE | FDS | Tue, Feb 23, 2016 | 150.25 | 150.85 | 148.99 | 149.36 | 4935 | NYSE | FDS | Mon, Feb 22, 2016 | 149.93 | 151.16 | 149.15 | 150.50 | 4934 | NYSE | FDS | Fri, Feb 19, 2016 | 146.35 | 148.59 | 145.57 | 148.40 | 4933 | NYSE | FDS | Thu, Feb 18, 2016 | 147.92 | 148.71 | 146.14 | 146.91 | 4932 | NYSE | FDS | Wed, Feb 17, 2016 | 145.57 | 148.51 | 145.13 | 147.84 | 4931 | NYSE | FDS | Tue, Feb 16, 2016 | 142.19 | 145.57 | 142.12 | 144.61 | 4930 | NYSE | FDS | Fri, Feb 12, 2016 | 138.30 | 140.58 | 136.70 | 140.43 | 4929 | NYSE | FDS | Thu, Feb 11, 2016 | 136.97 | 137.79 | 135.95 | 136.40 | 4928 | NYSE | FDS | Wed, Feb 10, 2016 | 139.26 | 142.45 | 138.95 | 139.03 | 4927 | NYSE | FDS | Tue, Feb 9, 2016 | 138.40 | 140.08 | 137.08 | 137.59 | 4926 | NYSE | FDS | Mon, Feb 8, 2016 | 140.99 | 141.10 | 138.67 | 139.99 | 4925 | NYSE | FDS | Fri, Feb 5, 2016 | 145.56 | 145.66 | 141.68 | 142.49 | 4924 | NYSE | FDS | Thu, Feb 4, 2016 | 144.18 | 145.69 | 143.61 | 145.56 | 4923 | NYSE | FDS | Wed, Feb 3, 2016 | 146.24 | 146.90 | 142.49 | 144.48 | 4922 | NYSE | FDS | Tue, Feb 2, 2016 | 148.54 | 148.55 | 144.39 | 145.22 | 4921 | NYSE | FDS | Mon, Feb 1, 2016 | 150.24 | 150.73 | 148.81 | 149.83 | 4920 | NYSE | FDS | Fri, Jan 29, 2016 | 148.74 | 150.70 | 148.13 | 150.70 | 4919 | NYSE | FDS | Thu, Jan 28, 2016 | 148.52 | 149.77 | 146.39 | 147.87 | 4918 | NYSE | FDS | Wed, Jan 27, 2016 | 146.24 | 151.00 | 146.03 | 147.26 | 4917 | NYSE | FDS | Tue, Jan 26, 2016 | 144.92 | 147.06 | 144.65 | 146.84 | 4916 | NYSE | FDS | Mon, Jan 25, 2016 | 145.43 | 146.03 | 144.15 | 144.71 | 4915 | NYSE | FDS | Fri, Jan 22, 2016 | 144.50 | 146.00 | 143.72 | 145.87 | 4914 | NYSE | FDS | Thu, Jan 21, 2016 | 142.89 | 144.37 | 141.11 | 142.48 | 4913 | NYSE | FDS | Wed, Jan 20, 2016 | 143.86 | 144.40 | 139.01 | 142.74 | 4912 | NYSE | FDS | Tue, Jan 19, 2016 | 150.12 | 150.12 | 144.55 | 145.70 | 4911 | NYSE | FDS | Fri, Jan 15, 2016 | 145.56 | 147.53 | 143.53 | 146.82 | 4910 | NYSE | FDS | Thu, Jan 14, 2016 | 146.74 | 149.43 | 144.73 | 148.18 | 4909 | NYSE | FDS | Wed, Jan 13, 2016 | 150.71 | 151.14 | 145.02 | 146.35 | 4908 | NYSE | FDS | Tue, Jan 12, 2016 | 152.19 | 152.19 | 148.78 | 150.46 | 4907 | NYSE | FDS | Mon, Jan 11, 2016 | 150.96 | 152.05 | 149.21 | 150.81 | 4906 | NYSE | FDS | Fri, Jan 8, 2016 | 153.24 | 153.67 | 150.17 | 150.32 | 4905 | NYSE | FDS | Thu, Jan 7, 2016 | 153.37 | 156.90 | 152.39 | 152.51 | 4904 | NYSE | FDS | Wed, Jan 6, 2016 | 156.09 | 157.37 | 155.80 | 156.63 | 4903 | NYSE | FDS | Tue, Jan 5, 2016 | 157.39 | 159.31 | 156.73 | 158.73 | 4902 | NYSE | FDS | Mon, Jan 4, 2016 | 160.66 | 160.66 | 155.27 | 156.62 | 4901 | NYSE | FDS | Thu, Dec 31, 2015 | 163.00 | 166.25 | 162.35 | 162.57 | 4900 | NYSE | FDS | Wed, Dec 30, 2015 | 162.97 | 164.15 | 162.34 | 162.49 | 4899 | NYSE | FDS | Tue, Dec 29, 2015 | 162.09 | 163.82 | 162.05 | 163.56 | 4898 | NYSE | FDS | Mon, Dec 28, 2015 | 159.54 | 161.42 | 159.38 | 161.35 | 4897 | NYSE | FDS | Thu, Dec 24, 2015 | 158.86 | 160.60 | 158.40 | 160.21 | 4896 | NYSE | FDS | Wed, Dec 23, 2015 | 158.82 | 159.72 | 157.72 | 159.28 | 4895 | NYSE | FDS | Tue, Dec 22, 2015 | 156.91 | 158.48 | 155.80 | 158.32 | 4894 | NYSE | FDS | Mon, Dec 21, 2015 | 156.18 | 156.86 | 153.44 | 156.57 | 4893 | NYSE | FDS | Fri, Dec 18, 2015 | 161.48 | 161.48 | 155.97 | 156.26 | 4892 | NYSE | FDS | Thu, Dec 17, 2015 | 162.09 | 163.63 | 161.43 | 161.60 | 4891 | NYSE | FDS | Wed, Dec 16, 2015 | 161.97 | 163.01 | 160.20 | 161.80 | 4890 | NYSE | FDS | Tue, Dec 15, 2015 | 164.90 | 166.00 | 160.00 | 162.59 | 4889 | NYSE | FDS | Mon, Dec 14, 2015 | 168.08 | 169.58 | 167.24 | 169.31 | 4888 | NYSE | FDS | Fri, Dec 11, 2015 | 169.22 | 170.34 | 167.28 | 168.14 | 4887 | NYSE | FDS | Thu, Dec 10, 2015 | 168.88 | 171.16 | 168.04 | 170.48 | 4886 | NYSE | FDS | Wed, Dec 9, 2015 | 172.48 | 173.29 | 168.52 | 168.63 | 4885 | NYSE | FDS | Tue, Dec 8, 2015 | 170.79 | 173.49 | 170.42 | 172.38 | 4884 | NYSE | FDS | Mon, Dec 7, 2015 | 173.11 | 173.32 | 171.37 | 171.75 | 4883 | NYSE | FDS | Fri, Dec 4, 2015 | 169.40 | 173.77 | 169.24 | 173.04 | 4882 | NYSE | FDS | Thu, Dec 3, 2015 | 171.65 | 171.74 | 167.84 | 169.26 | 4881 | NYSE | FDS | Wed, Dec 2, 2015 | 171.34 | 172.16 | 170.41 | 171.07 | 4880 | NYSE | FDS | Tue, Dec 1, 2015 | 170.73 | 171.41 | 169.59 | 171.33 | 4879 | NYSE | FDS | Mon, Nov 30, 2015 | 171.32 | 171.47 | 169.43 | 169.53 | 4878 | NYSE | FDS | Fri, Nov 27, 2015 | 169.35 | 171.00 | 168.42 | 170.86 | 4877 | NYSE | FDS | Wed, Nov 25, 2015 | 169.98 | 170.80 | 166.74 | 169.46 | 4876 | NYSE | FDS | Tue, Nov 24, 2015 | 168.93 | 170.65 | 167.50 | 170.62 | 4875 | NYSE | FDS | Mon, Nov 23, 2015 | 169.73 | 170.65 | 169.08 | 170.13 | 4874 | NYSE | FDS | Fri, Nov 20, 2015 | 169.99 | 170.82 | 168.86 | 170.15 | 4873 | NYSE | FDS | Thu, Nov 19, 2015 | 171.50 | 172.42 | 168.78 | 169.16 | 4872 | NYSE | FDS | Wed, Nov 18, 2015 | 169.97 | 171.49 | 168.50 | 171.42 | 4871 | NYSE | FDS | Tue, Nov 17, 2015 | 169.54 | 170.69 | 168.64 | 169.57 | 4870 | NYSE | FDS | Mon, Nov 16, 2015 | 166.53 | 169.35 | 166.23 | 169.10 | 4869 | NYSE | FDS | Fri, Nov 13, 2015 | 173.27 | 173.74 | 166.51 | 166.95 | 4868 | NYSE | FDS | Thu, Nov 12, 2015 | 173.85 | 175.43 | 173.83 | 173.93 | 4867 | NYSE | FDS | Wed, Nov 11, 2015 | 175.55 | 175.71 | 174.30 | 174.84 | 4866 | NYSE | FDS | Tue, Nov 10, 2015 | 173.54 | 175.39 | 172.85 | 175.19 | 4865 | NYSE | FDS | Mon, Nov 9, 2015 | 173.12 | 174.35 | 171.80 | 174.00 | 4864 | NYSE | FDS | Fri, Nov 6, 2015 | 174.76 | 176.00 | 172.34 | 173.40 | 4863 | NYSE | FDS | Thu, Nov 5, 2015 | 173.90 | 175.37 | 173.76 | 174.49 | 4862 | NYSE | FDS | Wed, Nov 4, 2015 | 173.08 | 174.66 | 172.29 | 173.84 | 4861 | NYSE | FDS | Tue, Nov 3, 2015 | 174.94 | 175.55 | 172.48 | 172.79 | 4860 | NYSE | FDS | Mon, Nov 2, 2015 | 174.73 | 175.88 | 173.61 | 175.20 | 4859 | NYSE | FDS | Fri, Oct 30, 2015 | 175.55 | 176.58 | 174.10 | 175.12 | 4858 | NYSE | FDS | Thu, Oct 29, 2015 | 175.49 | 175.84 | 173.15 | 175.28 | 4857 | NYSE | FDS | Wed, Oct 28, 2015 | 174.47 | 175.63 | 173.47 | 175.54 | 4856 | NYSE | FDS | Tue, Oct 27, 2015 | 175.65 | 176.46 | 172.68 | 173.89 | 4855 | NYSE | FDS | Mon, Oct 26, 2015 | 176.06 | 177.14 | 175.08 | 175.97 | 4854 | NYSE | FDS | Fri, Oct 23, 2015 | 174.48 | 177.28 | 173.50 | 176.01 | 4853 | NYSE | FDS | Thu, Oct 22, 2015 | 169.42 | 173.40 | 168.57 | 173.36 | 4852 | NYSE | FDS | Wed, Oct 21, 2015 | 168.66 | 169.55 | 166.87 | 168.21 | 4851 | NYSE | FDS | Tue, Oct 20, 2015 | 167.42 | 168.14 | 165.92 | 168.00 | 4850 | NYSE | FDS | Mon, Oct 19, 2015 | 165.11 | 168.38 | 164.07 | 167.57 | 4849 | NYSE | FDS | Fri, Oct 16, 2015 | 165.18 | 165.89 | 163.62 | 165.37 | 4848 | NYSE | FDS | Thu, Oct 15, 2015 | 162.75 | 165.09 | 162.75 | 164.59 | 4847 | NYSE | FDS | Wed, Oct 14, 2015 | 163.57 | 164.53 | 161.52 | 161.96 | 4846 | NYSE | FDS | Tue, Oct 13, 2015 | 163.61 | 165.05 | 162.98 | 163.52 | 4845 | NYSE | FDS | Mon, Oct 12, 2015 | 163.52 | 164.93 | 161.21 | 164.26 | 4844 | NYSE | FDS | Fri, Oct 9, 2015 | 162.35 | 163.82 | 161.79 | 163.59 | 4843 | NYSE | FDS | Thu, Oct 8, 2015 | 161.16 | 163.07 | 160.20 | 162.64 | 4842 | NYSE | FDS | Wed, Oct 7, 2015 | 161.18 | 162.33 | 160.19 | 161.70 | 4841 | NYSE | FDS | Tue, Oct 6, 2015 | 160.74 | 161.27 | 159.39 | 160.63 | 4840 | NYSE | FDS | Mon, Oct 5, 2015 | 162.57 | 163.22 | 159.75 | 161.01 | 4839 | NYSE | FDS | Fri, Oct 2, 2015 | 157.62 | 161.49 | 156.50 | 161.38 | 4838 | NYSE | FDS | Thu, Oct 1, 2015 | 160.38 | 161.36 | 158.13 | 159.95 | 4837 | NYSE | FDS | Wed, Sep 30, 2015 | 157.51 | 160.39 | 157.21 | 159.81 | 4836 | NYSE | FDS | Tue, Sep 29, 2015 | 156.81 | 157.40 | 155.03 | 156.06 | 4835 | NYSE | FDS | Mon, Sep 28, 2015 | 158.66 | 160.19 | 155.91 | 156.38 | 4834 | NYSE | FDS | Fri, Sep 25, 2015 | 160.89 | 161.62 | 158.65 | 159.85 | 4833 | NYSE | FDS | Thu, Sep 24, 2015 | 161.63 | 161.63 | 158.80 | 159.43 | 4832 | NYSE | FDS | Wed, Sep 23, 2015 | 162.67 | 165.00 | 162.34 | 163.10 | 4831 | NYSE | FDS | Tue, Sep 22, 2015 | 166.93 | 167.17 | 161.36 | 162.67 | 4830 | NYSE | FDS | Mon, Sep 21, 2015 | 164.91 | 167.12 | 164.77 | 165.93 | 4829 | NYSE | FDS | Fri, Sep 18, 2015 | 164.14 | 166.46 | 163.91 | 164.32 | 4828 | NYSE | FDS | Thu, Sep 17, 2015 | 166.01 | 167.68 | 165.27 | 165.72 | 4827 | NYSE | FDS | Wed, Sep 16, 2015 | 166.38 | 167.42 | 165.78 | 166.35 | 4826 | NYSE | FDS | Tue, Sep 15, 2015 | 165.85 | 167.41 | 164.96 | 166.36 | 4825 | NYSE | FDS | Mon, Sep 14, 2015 | 164.63 | 165.87 | 164.01 | 165.17 | 4824 | NYSE | FDS | Fri, Sep 11, 2015 | 161.58 | 164.70 | 161.37 | 164.54 | 4823 | NYSE | FDS | Thu, Sep 10, 2015 | 160.52 | 163.54 | 160.52 | 162.12 | 4822 | NYSE | FDS | Wed, Sep 9, 2015 | 163.17 | 164.31 | 160.56 | 160.99 | 4821 | NYSE | FDS | Tue, Sep 8, 2015 | 158.43 | 162.11 | 157.85 | 161.81 | 4820 | NYSE | FDS | Fri, Sep 4, 2015 | 156.53 | 158.02 | 154.71 | 155.73 | 4819 | NYSE | FDS | Thu, Sep 3, 2015 | 156.23 | 159.83 | 156.23 | 158.40 | 4818 | NYSE | FDS | Wed, Sep 2, 2015 | 155.13 | 156.08 | 153.00 | 156.01 | 4817 | NYSE | FDS | Tue, Sep 1, 2015 | 155.19 | 155.74 | 153.00 | 153.37 | 4816 | NYSE | FDS | Mon, Aug 31, 2015 | 159.73 | 159.96 | 157.28 | 157.92 | 4815 | NYSE | FDS | Fri, Aug 28, 2015 | 163.95 | 164.40 | 159.00 | 160.25 | 4814 | NYSE | FDS | Thu, Aug 27, 2015 | 158.69 | 160.19 | 155.62 | 159.36 | 4813 | NYSE | FDS | Wed, Aug 26, 2015 | 156.95 | 157.95 | 151.80 | 157.62 | 4812 | NYSE | FDS | Tue, Aug 25, 2015 | 156.86 | 157.00 | 153.36 | 153.91 | 4811 | NYSE | FDS | Mon, Aug 24, 2015 | 153.69 | 158.83 | 140.00 | 153.35 | 4810 | NYSE | FDS | Fri, Aug 21, 2015 | 164.90 | 165.90 | 161.40 | 161.97 | 4809 | NYSE | FDS | Thu, Aug 20, 2015 | 170.00 | 170.09 | 166.22 | 166.61 | 4808 | NYSE | FDS | Wed, Aug 19, 2015 | 171.67 | 172.80 | 170.97 | 171.20 | 4807 | NYSE | FDS | Tue, Aug 18, 2015 | 172.90 | 174.03 | 172.36 | 172.90 | 4806 | NYSE | FDS | Mon, Aug 17, 2015 | 170.45 | 173.44 | 169.54 | 173.20 | 4805 | NYSE | FDS | Fri, Aug 14, 2015 | 169.72 | 171.39 | 169.27 | 171.14 | 4804 | NYSE | FDS | Thu, Aug 13, 2015 | 168.09 | 170.97 | 167.65 | 169.86 | 4803 | NYSE | FDS | Wed, Aug 12, 2015 | 167.90 | 168.94 | 165.88 | 167.91 | 4802 | NYSE | FDS | Tue, Aug 11, 2015 | 170.11 | 170.60 | 168.45 | 169.11 | 4801 | NYSE | FDS | Mon, Aug 10, 2015 | 170.61 | 172.29 | 170.32 | 171.42 | 4800 | NYSE | FDS | Fri, Aug 7, 2015 | 168.97 | 169.94 | 166.98 | 169.82 | 4799 | NYSE | FDS | Thu, Aug 6, 2015 | 170.95 | 170.95 | 167.08 | 169.02 | 4798 | NYSE | FDS | Wed, Aug 5, 2015 | 168.53 | 172.07 | 168.53 | 170.86 | 4797 | NYSE | FDS | Tue, Aug 4, 2015 | 166.43 | 168.63 | 166.43 | 168.44 | 4796 | NYSE | FDS | Mon, Aug 3, 2015 | 165.73 | 166.70 | 164.28 | 166.25 | 4795 | NYSE | FDS | Fri, Jul 31, 2015 | 165.75 | 166.75 | 164.18 | 165.66 | 4794 | NYSE | FDS | Thu, Jul 30, 2015 | 164.32 | 166.25 | 162.49 | 165.64 | 4793 | NYSE | FDS | Wed, Jul 29, 2015 | 163.57 | 165.35 | 162.90 | 165.06 | 4792 | NYSE | FDS | Tue, Jul 28, 2015 | 161.58 | 163.66 | 160.79 | 163.63 | 4791 | NYSE | FDS | Mon, Jul 27, 2015 | 163.23 | 163.78 | 161.13 | 161.58 | 4790 | NYSE | FDS | Fri, Jul 24, 2015 | 164.05 | 165.79 | 163.44 | 164.37 | 4789 | NYSE | FDS | Thu, Jul 23, 2015 | 165.90 | 166.34 | 163.65 | 163.86 | 4788 | NYSE | FDS | Wed, Jul 22, 2015 | 164.74 | 165.21 | 163.54 | 165.12 | 4787 | NYSE | FDS | Tue, Jul 21, 2015 | 166.60 | 167.42 | 164.85 | 165.02 | 4786 | NYSE | FDS | Mon, Jul 20, 2015 | 165.41 | 167.19 | 165.41 | 166.68 | 4785 | NYSE | FDS | Fri, Jul 17, 2015 | 166.80 | 166.85 | 164.48 | 165.15 | 4784 | NYSE | FDS | Thu, Jul 16, 2015 | 166.00 | 166.73 | 164.74 | 166.39 | 4783 | NYSE | FDS | Wed, Jul 15, 2015 | 163.51 | 165.24 | 162.59 | 164.83 | 4782 | NYSE | FDS | Tue, Jul 14, 2015 | 163.10 | 163.93 | 162.37 | 163.22 | 4781 | NYSE | FDS | Mon, Jul 13, 2015 | 163.48 | 164.25 | 162.34 | 162.92 | 4780 | NYSE | FDS | Fri, Jul 10, 2015 | 162.49 | 162.92 | 161.38 | 162.51 | 4779 | NYSE | FDS | Thu, Jul 9, 2015 | 161.90 | 161.90 | 160.31 | 160.85 | 4778 | NYSE | FDS | Wed, Jul 8, 2015 | 160.23 | 161.22 | 159.42 | 160.25 | 4777 | NYSE | FDS | Tue, Jul 7, 2015 | 163.11 | 163.29 | 159.22 | 161.31 | 4776 | NYSE | FDS | Mon, Jul 6, 2015 | 162.21 | 164.00 | 161.96 | 162.69 | 4775 | NYSE | FDS | Thu, Jul 2, 2015 | 165.00 | 165.18 | 163.01 | 163.55 | 4774 | NYSE | FDS | Wed, Jul 1, 2015 | 163.57 | 165.17 | 163.07 | 164.90 | 4773 | NYSE | FDS | Tue, Jun 30, 2015 | 163.05 | 163.94 | 162.39 | 162.51 | 4772 | NYSE | FDS | Mon, Jun 29, 2015 | 163.53 | 165.31 | 162.11 | 162.20 | 4771 | NYSE | FDS | Fri, Jun 26, 2015 | 165.61 | 166.20 | 164.72 | 165.12 | 4770 | NYSE | FDS | Thu, Jun 25, 2015 | 164.30 | 165.27 | 163.86 | 164.95 | 4769 | NYSE | FDS | Wed, Jun 24, 2015 | 165.50 | 166.08 | 163.58 | 163.75 | 4768 | NYSE | FDS | Tue, Jun 23, 2015 | 163.71 | 166.41 | 162.90 | 166.13 | 4767 | NYSE | FDS | Mon, Jun 22, 2015 | 164.93 | 165.13 | 162.78 | 163.52 | 4766 | NYSE | FDS | Fri, Jun 19, 2015 | 164.75 | 165.03 | 163.23 | 164.28 | 4765 | NYSE | FDS | Thu, Jun 18, 2015 | 164.36 | 165.48 | 163.92 | 164.93 | 4764 | NYSE | FDS | Wed, Jun 17, 2015 | 163.30 | 166.33 | 162.60 | 164.14 | 4763 | NYSE | FDS | Tue, Jun 16, 2015 | 167.06 | 167.98 | 160.76 | 161.74 | 4762 | NYSE | FDS | Mon, Jun 15, 2015 | 164.57 | 166.18 | 163.59 | 165.49 | 4761 | NYSE | FDS | Fri, Jun 12, 2015 | 165.95 | 166.31 | 164.77 | 165.74 | 4760 | NYSE | FDS | Thu, Jun 11, 2015 | 166.28 | 167.05 | 165.37 | 166.43 | 4759 | NYSE | FDS | Wed, Jun 10, 2015 | 164.68 | 166.20 | 163.57 | 165.88 | 4758 | NYSE | FDS | Tue, Jun 9, 2015 | 163.65 | 164.21 | 162.10 | 163.42 | 4757 | NYSE | FDS | Mon, Jun 8, 2015 | 164.63 | 165.23 | 163.28 | 163.55 | 4756 | NYSE | FDS | Fri, Jun 5, 2015 | 165.26 | 165.26 | 163.32 | 164.63 | 4755 | NYSE | FDS | Thu, Jun 4, 2015 | 167.30 | 167.30 | 164.99 | 165.16 | 4754 | NYSE | FDS | Wed, Jun 3, 2015 | 166.89 | 168.70 | 166.39 | 166.80 | 4753 | NYSE | FDS | Tue, Jun 2, 2015 | 166.05 | 166.98 | 165.15 | 166.44 | 4752 | NYSE | FDS | Mon, Jun 1, 2015 | 165.33 | 166.99 | 164.61 | 166.74 | 4751 | NYSE | FDS | Fri, May 29, 2015 | 166.24 | 167.54 | 164.83 | 165.17 | 4750 | NYSE | FDS | Thu, May 28, 2015 | 166.77 | 167.10 | 165.80 | 165.96 | 4749 | NYSE | FDS | Wed, May 27, 2015 | 165.06 | 167.49 | 164.29 | 166.72 | 4748 | NYSE | FDS | Tue, May 26, 2015 | 165.59 | 166.62 | 164.29 | 164.95 | 4747 | NYSE | FDS | Fri, May 22, 2015 | 167.51 | 167.95 | 166.43 | 166.59 | 4746 | NYSE | FDS | Thu, May 21, 2015 | 167.20 | 167.96 | 166.54 | 167.70 | 4745 | NYSE | FDS | Wed, May 20, 2015 | 168.19 | 168.62 | 167.19 | 167.52 | 4744 | NYSE | FDS | Tue, May 19, 2015 | 167.14 | 168.61 | 166.67 | 167.86 | 4743 | NYSE | FDS | Mon, May 18, 2015 | 164.87 | 166.68 | 164.47 | 166.57 | 4742 | NYSE | FDS | Fri, May 15, 2015 | 165.32 | 166.03 | 164.51 | 165.25 | 4741 | NYSE | FDS | Thu, May 14, 2015 | 163.00 | 165.14 | 162.91 | 165.11 | 4740 | NYSE | FDS | Wed, May 13, 2015 | 161.93 | 162.93 | 161.19 | 162.85 | 4739 | NYSE | FDS | Tue, May 12, 2015 | 161.25 | 161.86 | 160.38 | 161.57 | 4738 | NYSE | FDS | Mon, May 11, 2015 | 160.86 | 161.85 | 159.63 | 161.70 | 4737 | NYSE | FDS | Fri, May 8, 2015 | 161.13 | 161.69 | 159.90 | 161.07 | 4736 | NYSE | FDS | Thu, May 7, 2015 | 158.76 | 160.10 | 157.98 | 159.68 | 4735 | NYSE | FDS | Wed, May 6, 2015 | 159.92 | 160.00 | 158.73 | 159.14 | 4734 | NYSE | FDS | Tue, May 5, 2015 | 159.57 | 161.18 | 158.58 | 158.97 | 4733 | NYSE | FDS | Mon, May 4, 2015 | 159.72 | 161.27 | 159.63 | 160.07 | 4732 | NYSE | FDS | Fri, May 1, 2015 | 158.44 | 160.35 | 158.22 | 159.14 | 4731 | NYSE | FDS | Thu, Apr 30, 2015 | 158.48 | 159.98 | 156.88 | 157.39 | 4730 | NYSE | FDS | Wed, Apr 29, 2015 | 159.59 | 160.33 | 158.17 | 158.87 | 4729 | NYSE | FDS | Tue, Apr 28, 2015 | 159.05 | 160.52 | 158.13 | 159.88 | 4728 | NYSE | FDS | Mon, Apr 27, 2015 | 159.98 | 160.06 | 158.49 | 158.84 | 4727 | NYSE | FDS | Fri, Apr 24, 2015 | 160.13 | 160.36 | 158.63 | 159.73 | 4726 | NYSE | FDS | Thu, Apr 23, 2015 | 158.15 | 160.20 | 158.15 | 159.68 | 4725 | NYSE | FDS | Wed, Apr 22, 2015 | 158.64 | 158.97 | 157.07 | 158.49 | 4724 | NYSE | FDS | Tue, Apr 21, 2015 | 158.71 | 159.01 | 158.11 | 158.23 | 4723 | NYSE | FDS | Mon, Apr 20, 2015 | 156.96 | 158.94 | 156.96 | 157.45 | 4722 | NYSE | FDS | Fri, Apr 17, 2015 | 157.22 | 157.97 | 155.56 | 156.25 | 4721 | NYSE | FDS | Thu, Apr 16, 2015 | 158.60 | 158.60 | 157.74 | 158.37 | 4720 | NYSE | FDS | Wed, Apr 15, 2015 | 159.34 | 159.82 | 158.65 | 158.68 | 4719 | NYSE | FDS | Tue, Apr 14, 2015 | 157.86 | 159.31 | 157.13 | 158.64 | 4718 | NYSE | FDS | Mon, Apr 13, 2015 | 158.32 | 159.18 | 157.10 | 157.53 | 4717 | NYSE | FDS | Fri, Apr 10, 2015 | 160.91 | 161.65 | 157.90 | 158.55 | 4716 | NYSE | FDS | Thu, Apr 9, 2015 | 161.26 | 161.90 | 160.21 | 161.04 | 4715 | NYSE | FDS | Wed, Apr 8, 2015 | 159.92 | 161.83 | 159.89 | 161.06 | 4714 | NYSE | FDS | Tue, Apr 7, 2015 | 160.00 | 160.26 | 159.16 | 160.02 | 4713 | NYSE | FDS | Mon, Apr 6, 2015 | 159.02 | 160.70 | 158.28 | 159.97 | 4712 | NYSE | FDS | Thu, Apr 2, 2015 | 159.85 | 161.79 | 159.20 | 159.99 | 4711 | NYSE | FDS | Wed, Apr 1, 2015 | 158.80 | 160.40 | 156.68 | 160.10 | 4710 | NYSE | FDS | Tue, Mar 31, 2015 | 159.13 | 161.05 | 158.52 | 159.20 | 4709 | NYSE | FDS | Mon, Mar 30, 2015 | 158.13 | 160.19 | 157.85 | 159.90 | 4708 | NYSE | FDS | Fri, Mar 27, 2015 | 156.21 | 158.08 | 155.73 | 157.80 | 4707 | NYSE | FDS | Thu, Mar 26, 2015 | 154.41 | 157.00 | 154.41 | 156.62 | 4706 | NYSE | FDS | Wed, Mar 25, 2015 | 157.94 | 157.94 | 155.15 | 155.46 | 4705 | NYSE | FDS | Tue, Mar 24, 2015 | 156.40 | 157.62 | 155.40 | 157.39 | 4704 | NYSE | FDS | Mon, Mar 23, 2015 | 155.63 | 157.39 | 154.72 | 156.71 | 4703 | NYSE | FDS | Fri, Mar 20, 2015 | 157.29 | 157.73 | 155.34 | 155.63 | 4702 | NYSE | FDS | Thu, Mar 19, 2015 | 157.53 | 158.13 | 156.14 | 156.45 | 4701 | NYSE | FDS | Wed, Mar 18, 2015 | 159.19 | 159.55 | 155.79 | 157.58 | 4700 | NYSE | FDS | Tue, Mar 17, 2015 | 153.95 | 159.29 | 152.21 | 158.96 | 4699 | NYSE | FDS | Mon, Mar 16, 2015 | 151.81 | 154.90 | 151.78 | 154.19 | 4698 | NYSE | FDS | Fri, Mar 13, 2015 | 153.30 | 153.46 | 150.63 | 151.78 | 4697 | NYSE | FDS | Thu, Mar 12, 2015 | 151.71 | 153.45 | 151.41 | 153.44 | 4696 | NYSE | FDS | Wed, Mar 11, 2015 | 150.43 | 151.00 | 149.68 | 150.79 | 4695 | NYSE | FDS | Tue, Mar 10, 2015 | 151.68 | 152.51 | 150.09 | 150.12 | 4694 | NYSE | FDS | Mon, Mar 9, 2015 | 152.15 | 153.21 | 151.99 | 152.66 | 4693 | NYSE | FDS | Fri, Mar 6, 2015 | 153.59 | 154.46 | 151.84 | 152.10 | 4692 | NYSE | FDS | Thu, Mar 5, 2015 | 152.56 | 155.00 | 152.56 | 154.50 | 4691 | NYSE | FDS | Wed, Mar 4, 2015 | 154.23 | 154.23 | 152.53 | 152.69 | 4690 | NYSE | FDS | Tue, Mar 3, 2015 | 155.67 | 155.87 | 154.51 | 154.61 | 4689 | NYSE | FDS | Mon, Mar 2, 2015 | 155.66 | 156.81 | 155.00 | 155.86 | 4688 | NYSE | FDS | Fri, Feb 27, 2015 | 155.94 | 156.28 | 154.73 | 155.55 | 4687 | NYSE | FDS | Thu, Feb 26, 2015 | 157.43 | 158.04 | 155.71 | 155.88 | 4686 | NYSE | FDS | Wed, Feb 25, 2015 | 157.53 | 157.53 | 156.31 | 157.26 | 4685 | NYSE | FDS | Tue, Feb 24, 2015 | 157.86 | 158.29 | 156.71 | 157.50 | 4684 | NYSE | FDS | Mon, Feb 23, 2015 | 158.09 | 158.25 | 156.60 | 158.08 | 4683 | NYSE | FDS | Fri, Feb 20, 2015 | 155.56 | 158.27 | 154.74 | 158.05 | 4682 | NYSE | FDS | Thu, Feb 19, 2015 | 155.02 | 156.84 | 154.94 | 156.15 | 4681 | NYSE | FDS | Wed, Feb 18, 2015 | 153.73 | 155.70 | 153.01 | 155.51 | 4680 | NYSE | FDS | Tue, Feb 17, 2015 | 155.63 | 155.78 | 153.38 | 154.04 | 4679 | NYSE | FDS | Fri, Feb 13, 2015 | 153.31 | 155.28 | 153.06 | 155.05 | 4678 | NYSE | FDS | Thu, Feb 12, 2015 | 150.82 | 153.90 | 150.58 | 153.81 | 4677 | NYSE | FDS | Wed, Feb 11, 2015 | 149.73 | 151.25 | 148.98 | 150.81 | 4676 | NYSE | FDS | Tue, Feb 10, 2015 | 149.00 | 150.09 | 147.49 | 149.98 | 4675 | NYSE | FDS | Mon, Feb 9, 2015 | 147.44 | 148.96 | 146.66 | 148.52 | 4674 | NYSE | FDS | Fri, Feb 6, 2015 | 148.43 | 149.09 | 147.40 | 147.99 | 4673 | NYSE | FDS | Thu, Feb 5, 2015 | 148.18 | 148.64 | 147.28 | 148.41 | 4672 | NYSE | FDS | Wed, Feb 4, 2015 | 148.07 | 148.61 | 147.06 | 147.77 | 4671 | NYSE | FDS | Tue, Feb 3, 2015 | 144.45 | 148.74 | 144.45 | 148.68 | 4670 | NYSE | FDS | Mon, Feb 2, 2015 | 144.67 | 144.67 | 141.23 | 144.31 | 4669 | NYSE | FDS | Fri, Jan 30, 2015 | 144.43 | 145.23 | 143.14 | 143.59 | 4668 | NYSE | FDS | Thu, Jan 29, 2015 | 145.16 | 145.16 | 143.55 | 144.96 | 4667 | NYSE | FDS | Wed, Jan 28, 2015 | 147.00 | 147.00 | 144.85 | 144.94 | 4666 | NYSE | FDS | Tue, Jan 27, 2015 | 144.84 | 147.09 | 144.50 | 145.85 | 4665 | NYSE | FDS | Mon, Jan 26, 2015 | 144.60 | 146.18 | 142.87 | 146.07 | 4664 | NYSE | FDS | Fri, Jan 23, 2015 | 142.70 | 145.19 | 142.56 | 144.32 | 4663 | NYSE | FDS | Thu, Jan 22, 2015 | 139.97 | 142.89 | 138.29 | 142.89 | 4662 | NYSE | FDS | Wed, Jan 21, 2015 | 138.35 | 139.98 | 138.12 | 139.02 | 4661 | NYSE | FDS | Tue, Jan 20, 2015 | 140.80 | 141.05 | 137.84 | 139.43 | 4660 | NYSE | FDS | Fri, Jan 16, 2015 | 138.30 | 140.37 | 138.30 | 140.23 | 4659 | NYSE | FDS | Thu, Jan 15, 2015 | 139.96 | 140.18 | 137.93 | 138.48 | 4658 | NYSE | FDS | Wed, Jan 14, 2015 | 138.99 | 140.33 | 138.93 | 140.01 | 4657 | NYSE | FDS | Tue, Jan 13, 2015 | 141.09 | 142.36 | 139.01 | 140.28 | 4656 | NYSE | FDS | Mon, Jan 12, 2015 | 140.04 | 140.04 | 138.62 | 139.46 | 4655 | NYSE | FDS | Fri, Jan 9, 2015 | 140.03 | 140.19 | 138.93 | 139.37 | 4654 | NYSE | FDS | Thu, Jan 8, 2015 | 139.60 | 140.84 | 139.57 | 140.47 | 4653 | NYSE | FDS | Wed, Jan 7, 2015 | 138.20 | 139.69 | 137.71 | 138.76 | 4652 | NYSE | FDS | Tue, Jan 6, 2015 | 139.03 | 139.73 | 136.80 | 137.66 | 4651 | NYSE | FDS | Mon, Jan 5, 2015 | 139.87 | 140.26 | 138.00 | 138.39 | 4650 | NYSE | FDS | Fri, Jan 2, 2015 | 141.47 | 142.08 | 139.09 | 140.59 | 4649 | NYSE | FDS | Wed, Dec 31, 2014 | 142.51 | 143.76 | 140.66 | 140.75 | 4648 | NYSE | FDS | Tue, Dec 30, 2014 | 142.59 | 143.97 | 142.58 | 142.63 | 4647 | NYSE | FDS | Mon, Dec 29, 2014 | 144.09 | 145.32 | 142.53 | 142.59 | 4646 | NYSE | FDS | Fri, Dec 26, 2014 | 144.56 | 145.18 | 144.56 | 144.59 | 4645 | NYSE | FDS | Wed, Dec 24, 2014 | 144.05 | 145.33 | 143.68 | 144.52 | 4644 | NYSE | FDS | Tue, Dec 23, 2014 | 144.12 | 144.87 | 143.09 | 144.37 | 4643 | NYSE | FDS | Mon, Dec 22, 2014 | 142.68 | 143.73 | 142.40 | 143.61 | 4642 | NYSE | FDS | Fri, Dec 19, 2014 | 142.20 | 143.27 | 141.47 | 142.20 | 4641 | NYSE | FDS | Thu, Dec 18, 2014 | 140.54 | 143.07 | 140.54 | 142.23 | 4640 | NYSE | FDS | Wed, Dec 17, 2014 | 135.49 | 140.25 | 134.96 | 139.97 | 4639 | NYSE | FDS | Tue, Dec 16, 2014 | 138.88 | 140.00 | 134.51 | 135.83 | 4638 | NYSE | FDS | Mon, Dec 15, 2014 | 135.06 | 136.01 | 134.01 | 135.10 | 4637 | NYSE | FDS | Fri, Dec 12, 2014 | 136.58 | 137.35 | 134.42 | 134.64 | 4636 | NYSE | FDS | Thu, Dec 11, 2014 | 136.41 | 138.12 | 135.56 | 137.53 | 4635 | NYSE | FDS | Wed, Dec 10, 2014 | 137.89 | 138.35 | 135.39 | 135.54 | 4634 | NYSE | FDS | Tue, Dec 9, 2014 | 135.02 | 138.04 | 135.02 | 137.91 | 4633 | NYSE | FDS | Mon, Dec 8, 2014 | 137.17 | 138.13 | 136.72 | 136.99 | 4632 | NYSE | FDS | Fri, Dec 5, 2014 | 137.79 | 138.12 | 137.20 | 137.33 | 4631 | NYSE | FDS | Thu, Dec 4, 2014 | 138.48 | 138.48 | 136.73 | 137.40 | 4630 | NYSE | FDS | Wed, Dec 3, 2014 | 138.44 | 138.58 | 137.50 | 137.99 | 4629 | NYSE | FDS | Tue, Dec 2, 2014 | 137.52 | 138.49 | 136.71 | 138.06 | 4628 | NYSE | FDS | Mon, Dec 1, 2014 | 136.89 | 138.22 | 136.12 | 137.59 | 4627 | NYSE | FDS | Fri, Nov 28, 2014 | 137.59 | 138.26 | 136.78 | 137.06 | 4626 | NYSE | FDS | Wed, Nov 26, 2014 | 137.48 | 137.58 | 136.24 | 137.19 | 4625 | NYSE | FDS | Tue, Nov 25, 2014 | 137.63 | 137.90 | 137.00 | 137.00 | 4624 | NYSE | FDS | Mon, Nov 24, 2014 | 137.42 | 137.96 | 137.28 | 137.58 | 4623 | NYSE | FDS | Fri, Nov 21, 2014 | 137.98 | 138.13 | 137.11 | 137.30 | 4622 | NYSE | FDS | Thu, Nov 20, 2014 | 136.07 | 136.91 | 135.92 | 136.75 | 4621 | NYSE | FDS | Wed, Nov 19, 2014 | 136.47 | 136.63 | 135.14 | 136.56 | 4620 | NYSE | FDS | Tue, Nov 18, 2014 | 136.72 | 137.76 | 136.43 | 136.47 | 4619 | NYSE | FDS | Mon, Nov 17, 2014 | 136.42 | 137.56 | 135.95 | 136.94 | 4618 | NYSE | FDS | Fri, Nov 14, 2014 | 137.92 | 138.03 | 136.14 | 136.44 | 4617 | NYSE | FDS | Thu, Nov 13, 2014 | 137.96 | 138.26 | 137.14 | 137.69 | 4616 | NYSE | FDS | Wed, Nov 12, 2014 | 135.24 | 137.85 | 135.24 | 137.50 | 4615 | NYSE | FDS | Tue, Nov 11, 2014 | 136.23 | 136.23 | 135.03 | 135.99 | 4614 | NYSE | FDS | Mon, Nov 10, 2014 | 134.39 | 136.14 | 134.09 | 136.08 | 4613 | NYSE | FDS | Fri, Nov 7, 2014 | 133.36 | 134.83 | 132.92 | 134.47 | 4612 | NYSE | FDS | Thu, Nov 6, 2014 | 132.43 | 133.74 | 131.94 | 133.46 | 4611 | NYSE | FDS | Wed, Nov 5, 2014 | 133.46 | 134.13 | 132.51 | 132.73 | 4610 | NYSE | FDS | Tue, Nov 4, 2014 | 131.39 | 132.63 | 131.31 | 132.50 | 4609 | NYSE | FDS | Mon, Nov 3, 2014 | 131.16 | 132.21 | 130.75 | 131.31 | 4608 | NYSE | FDS | Fri, Oct 31, 2014 | 132.01 | 132.12 | 130.98 | 131.44 | 4607 | NYSE | FDS | Thu, Oct 30, 2014 | 129.63 | 130.66 | 129.63 | 130.33 | 4606 | NYSE | FDS | Wed, Oct 29, 2014 | 129.35 | 130.64 | 129.23 | 129.86 | 4605 | NYSE | FDS | Tue, Oct 28, 2014 | 128.50 | 129.73 | 128.21 | 129.40 | 4604 | NYSE | FDS | Mon, Oct 27, 2014 | 126.64 | 128.34 | 126.44 | 127.98 | 4603 | NYSE | FDS | Fri, Oct 24, 2014 | 126.32 | 127.26 | 126.32 | 126.89 | 4602 | NYSE | FDS | Thu, Oct 23, 2014 | 127.30 | 127.97 | 126.34 | 126.48 | 4601 | NYSE | FDS | Wed, Oct 22, 2014 | 127.00 | 128.24 | 125.69 | 125.76 | 4600 | NYSE | FDS | Tue, Oct 21, 2014 | 124.53 | 126.81 | 124.46 | 126.58 | 4599 | NYSE | FDS | Mon, Oct 20, 2014 | 121.85 | 124.12 | 121.04 | 124.07 | 4598 | NYSE | FDS | Fri, Oct 17, 2014 | 121.75 | 122.52 | 120.35 | 121.98 | 4597 | NYSE | FDS | Thu, Oct 16, 2014 | 118.36 | 120.52 | 118.27 | 120.21 | 4596 | NYSE | FDS | Wed, Oct 15, 2014 | 118.77 | 121.34 | 118.06 | 120.26 | 4595 | NYSE | FDS | Tue, Oct 14, 2014 | 118.16 | 121.66 | 117.38 | 120.47 | 4594 | NYSE | FDS | Mon, Oct 13, 2014 | 114.30 | 118.54 | 110.77 | 117.16 | 4593 | NYSE | FDS | Fri, Oct 10, 2014 | 119.15 | 119.66 | 116.28 | 116.34 | 4592 | NYSE | FDS | Thu, Oct 9, 2014 | 122.24 | 122.36 | 119.24 | 119.29 | 4591 | NYSE | FDS | Wed, Oct 8, 2014 | 121.12 | 122.37 | 120.24 | 122.32 | 4590 | NYSE | FDS | Tue, Oct 7, 2014 | 122.53 | 123.11 | 120.96 | 120.99 | 4589 | NYSE | FDS | Mon, Oct 6, 2014 | 123.91 | 124.12 | 122.73 | 123.43 | 4588 | NYSE | FDS | Fri, Oct 3, 2014 | 122.50 | 123.92 | 121.93 | 123.62 | 4587 | NYSE | FDS | Thu, Oct 2, 2014 | 120.69 | 121.96 | 120.03 | 121.72 | 4586 | NYSE | FDS | Wed, Oct 1, 2014 | 121.27 | 121.27 | 119.53 | 120.49 | 4585 | NYSE | FDS | Tue, Sep 30, 2014 | 121.91 | 122.55 | 121.12 | 121.53 | 4584 | NYSE | FDS | Mon, Sep 29, 2014 | 120.17 | 122.15 | 120.17 | 122.06 | 4583 | NYSE | FDS | Fri, Sep 26, 2014 | 120.82 | 121.77 | 120.52 | 121.44 | 4582 | NYSE | FDS | Thu, Sep 25, 2014 | 122.36 | 122.36 | 120.31 | 120.82 | 4581 | NYSE | FDS | Wed, Sep 24, 2014 | 122.20 | 122.58 | 121.21 | 122.52 | 4580 | NYSE | FDS | Tue, Sep 23, 2014 | 123.49 | 124.13 | 122.24 | 122.27 | 4579 | NYSE | FDS | Mon, Sep 22, 2014 | 124.12 | 124.94 | 122.90 | 124.06 | 4578 | NYSE | FDS | Fri, Sep 19, 2014 | 125.64 | 125.69 | 123.85 | 124.09 | 4577 | NYSE | FDS | Thu, Sep 18, 2014 | 122.80 | 125.10 | 122.15 | 125.06 | 4576 | NYSE | FDS | Wed, Sep 17, 2014 | 125.43 | 125.43 | 122.22 | 122.80 | 4575 | NYSE | FDS | Tue, Sep 16, 2014 | 125.61 | 127.04 | 124.67 | 126.76 | 4574 | NYSE | FDS | Mon, Sep 15, 2014 | 127.94 | 127.96 | 125.88 | 126.14 | 4573 | NYSE | FDS | Fri, Sep 12, 2014 | 127.78 | 127.92 | 126.66 | 127.88 | 4572 | NYSE | FDS | Thu, Sep 11, 2014 | 127.25 | 128.01 | 127.25 | 127.58 | 4571 | NYSE | FDS | Wed, Sep 10, 2014 | 127.16 | 127.70 | 126.87 | 127.57 | 4570 | NYSE | FDS | Tue, Sep 9, 2014 | 128.65 | 128.83 | 126.86 | 127.03 | 4569 | NYSE | FDS | Mon, Sep 8, 2014 | 128.30 | 129.75 | 128.03 | 128.52 | 4568 | NYSE | FDS | Fri, Sep 5, 2014 | 128.06 | 128.96 | 127.73 | 128.68 | 4567 | NYSE | FDS | Thu, Sep 4, 2014 | 128.35 | 129.23 | 127.50 | 127.94 | 4566 | NYSE | FDS | Wed, Sep 3, 2014 | 127.99 | 128.43 | 127.85 | 128.31 | 4565 | NYSE | FDS | Tue, Sep 2, 2014 | 127.48 | 129.27 | 127.12 | 127.86 | 4564 | NYSE | FDS | Fri, Aug 29, 2014 | 127.55 | 127.87 | 126.78 | 127.40 | 4563 | NYSE | FDS | Thu, Aug 28, 2014 | 127.00 | 127.79 | 126.88 | 126.89 | 4562 | NYSE | FDS | Wed, Aug 27, 2014 | 127.76 | 129.28 | 126.83 | 127.85 | 4561 | NYSE | FDS | Tue, Aug 26, 2014 | 127.56 | 129.06 | 126.89 | 127.86 | 4560 | NYSE | FDS | Mon, Aug 25, 2014 | 127.59 | 127.60 | 126.89 | 127.41 | 4559 | NYSE | FDS | Fri, Aug 22, 2014 | 127.18 | 127.40 | 126.44 | 127.00 | 4558 | NYSE | FDS | Thu, Aug 21, 2014 | 126.87 | 127.97 | 126.41 | 127.43 | 4557 | NYSE | FDS | Wed, Aug 20, 2014 | 125.92 | 126.84 | 125.75 | 126.55 | 4556 | NYSE | FDS | Tue, Aug 19, 2014 | 125.30 | 126.50 | 125.03 | 126.03 | 4555 | NYSE | FDS | Mon, Aug 18, 2014 | 124.68 | 125.20 | 124.46 | 124.84 | 4554 | NYSE | FDS | Fri, Aug 15, 2014 | 123.92 | 125.23 | 123.29 | 124.01 | 4553 | NYSE | FDS | Thu, Aug 14, 2014 | 122.85 | 123.57 | 122.36 | 122.92 | 4552 | NYSE | FDS | Wed, Aug 13, 2014 | 122.57 | 123.95 | 122.42 | 122.92 | 4551 | NYSE | FDS | Tue, Aug 12, 2014 | 122.05 | 123.15 | 122.04 | 122.29 | 4550 | NYSE | FDS | Mon, Aug 11, 2014 | 122.38 | 122.76 | 121.51 | 122.38 | 4549 | NYSE | FDS | Fri, Aug 8, 2014 | 121.04 | 122.35 | 120.99 | 121.85 | 4548 | NYSE | FDS | Thu, Aug 7, 2014 | 121.46 | 122.85 | 120.93 | 121.10 | 4547 | NYSE | FDS | Wed, Aug 6, 2014 | 120.93 | 121.82 | 120.66 | 120.76 | 4546 | NYSE | FDS | Tue, Aug 5, 2014 | 121.49 | 122.16 | 120.71 | 121.68 | 4545 | NYSE | FDS | Mon, Aug 4, 2014 | 120.81 | 122.92 | 120.43 | 122.66 | 4544 | NYSE | FDS | Fri, Aug 1, 2014 | 120.00 | 121.14 | 118.72 | 120.72 | 4543 | NYSE | FDS | Thu, Jul 31, 2014 | 121.24 | 122.03 | 120.08 | 120.13 | 4542 | NYSE | FDS | Wed, Jul 30, 2014 | 122.17 | 122.57 | 121.52 | 122.41 | 4541 | NYSE | FDS | Tue, Jul 29, 2014 | 121.34 | 122.73 | 121.12 | 121.92 | 4540 | NYSE | FDS | Mon, Jul 28, 2014 | 122.46 | 122.46 | 120.99 | 121.17 | 4539 | NYSE | FDS | Fri, Jul 25, 2014 | 122.08 | 122.90 | 121.78 | 122.34 | 4538 | NYSE | FDS | Thu, Jul 24, 2014 | 122.37 | 123.21 | 120.78 | 122.70 | 4537 | NYSE | FDS | Wed, Jul 23, 2014 | 121.62 | 121.90 | 120.70 | 120.83 | 4536 | NYSE | FDS | Tue, Jul 22, 2014 | 120.49 | 121.79 | 119.89 | 121.67 | 4535 | NYSE | FDS | Mon, Jul 21, 2014 | 119.93 | 120.80 | 119.45 | 120.26 | 4534 | NYSE | FDS | Fri, Jul 18, 2014 | 119.32 | 120.76 | 119.14 | 120.51 | 4533 | NYSE | FDS | Thu, Jul 17, 2014 | 120.48 | 121.00 | 118.73 | 119.09 | 4532 | NYSE | FDS | Wed, Jul 16, 2014 | 121.41 | 121.43 | 120.24 | 120.61 | 4531 | NYSE | FDS | Tue, Jul 15, 2014 | 121.05 | 121.54 | 120.42 | 121.06 | 4530 | NYSE | FDS | Mon, Jul 14, 2014 | 120.90 | 121.32 | 120.01 | 121.22 | 4529 | NYSE | FDS | Fri, Jul 11, 2014 | 119.38 | 120.50 | 118.82 | 120.00 | 4528 | NYSE | FDS | Thu, Jul 10, 2014 | 118.95 | 120.09 | 118.90 | 119.57 | 4527 | NYSE | FDS | Wed, Jul 9, 2014 | 121.11 | 121.11 | 119.70 | 120.45 | 4526 | NYSE | FDS | Tue, Jul 8, 2014 | 121.46 | 121.74 | 120.22 | 120.58 | 4525 | NYSE | FDS | Mon, Jul 7, 2014 | 120.95 | 121.93 | 120.87 | 121.53 | 4524 | NYSE | FDS | Thu, Jul 3, 2014 | 120.67 | 121.86 | 120.44 | 121.46 | 4523 | NYSE | FDS | Wed, Jul 2, 2014 | 120.40 | 121.00 | 119.83 | 120.55 | 4522 | NYSE | FDS | Tue, Jul 1, 2014 | 120.00 | 121.12 | 120.00 | 120.60 | 4521 | NYSE | FDS | Mon, Jun 30, 2014 | 119.58 | 120.41 | 118.59 | 120.28 | 4520 | NYSE | FDS | Fri, Jun 27, 2014 | 117.62 | 120.24 | 117.16 | 119.88 | 4519 | NYSE | FDS | Thu, Jun 26, 2014 | 116.80 | 118.05 | 116.79 | 117.77 | 4518 | NYSE | FDS | Wed, Jun 25, 2014 | 116.41 | 117.38 | 116.17 | 117.16 | 4517 | NYSE | FDS | Tue, Jun 24, 2014 | 117.75 | 117.78 | 116.75 | 117.03 | 4516 | NYSE | FDS | Mon, Jun 23, 2014 | 116.40 | 118.16 | 115.95 | 118.00 | 4515 | NYSE | FDS | Fri, Jun 20, 2014 | 115.69 | 116.68 | 115.34 | 116.40 | 4514 | NYSE | FDS | Thu, Jun 19, 2014 | 114.68 | 115.27 | 112.72 | 115.23 | 4513 | NYSE | FDS | Wed, Jun 18, 2014 | 116.50 | 116.72 | 113.75 | 114.34 | 4512 | NYSE | FDS | Tue, Jun 17, 2014 | 112.46 | 118.31 | 112.07 | 117.00 | 4511 | NYSE | FDS | Mon, Jun 16, 2014 | 112.50 | 113.65 | 112.23 | 113.01 | 4510 | NYSE | FDS | Fri, Jun 13, 2014 | 113.00 | 113.22 | 111.56 | 112.76 | 4509 | NYSE | FDS | Thu, Jun 12, 2014 | 113.23 | 114.11 | 111.73 | 112.75 | 4508 | NYSE | FDS | Wed, Jun 11, 2014 | 110.90 | 111.14 | 109.89 | 110.92 | 4507 | NYSE | FDS | Tue, Jun 10, 2014 | 110.56 | 111.21 | 110.15 | 111.12 | 4506 | NYSE | FDS | Mon, Jun 9, 2014 | 110.06 | 110.80 | 109.95 | 110.70 | 4505 | NYSE | FDS | Fri, Jun 6, 2014 | 109.34 | 110.11 | 109.24 | 110.06 | 4504 | NYSE | FDS | Thu, Jun 5, 2014 | 108.63 | 109.85 | 108.19 | 108.99 | 4503 | NYSE | FDS | Wed, Jun 4, 2014 | 107.30 | 108.92 | 107.30 | 108.63 | 4502 | NYSE | FDS | Tue, Jun 3, 2014 | 107.75 | 109.11 | 107.37 | 107.48 | 4501 | NYSE | FDS | Mon, Jun 2, 2014 | 107.16 | 108.22 | 107.02 | 108.03 | 4500 | NYSE | FDS | Fri, May 30, 2014 | 107.43 | 107.74 | 106.74 | 107.14 | 4499 | NYSE | FDS | Thu, May 29, 2014 | 107.12 | 108.43 | 106.82 | 107.66 | 4498 | NYSE | FDS | Wed, May 28, 2014 | 108.48 | 108.78 | 107.03 | 107.12 | 4497 | NYSE | FDS | Tue, May 27, 2014 | 109.82 | 109.82 | 108.33 | 108.88 | 4496 | NYSE | FDS | Fri, May 23, 2014 | 108.00 | 109.44 | 107.37 | 109.27 | 4495 | NYSE | FDS | Thu, May 22, 2014 | 106.28 | 108.00 | 106.28 | 107.96 | 4494 | NYSE | FDS | Wed, May 21, 2014 | 106.04 | 107.07 | 105.58 | 106.32 | 4493 | NYSE | FDS | Tue, May 20, 2014 | 106.79 | 107.37 | 104.98 | 105.69 | 4492 | NYSE | FDS | Mon, May 19, 2014 | 105.40 | 108.16 | 105.40 | 107.19 | 4491 | NYSE | FDS | Fri, May 16, 2014 | 104.98 | 105.50 | 104.34 | 105.37 | 4490 | NYSE | FDS | Thu, May 15, 2014 | 105.04 | 105.38 | 103.68 | 104.80 | 4489 | NYSE | FDS | Wed, May 14, 2014 | 106.11 | 106.60 | 105.33 | 105.58 | 4488 | NYSE | FDS | Tue, May 13, 2014 | 106.94 | 107.04 | 106.20 | 106.48 | 4487 | NYSE | FDS | Mon, May 12, 2014 | 105.84 | 107.38 | 105.33 | 107.21 | 4486 | NYSE | FDS | Fri, May 9, 2014 | 104.50 | 105.29 | 103.94 | 105.11 | 4485 | NYSE | FDS | Thu, May 8, 2014 | 105.12 | 106.47 | 104.65 | 104.98 | 4484 | NYSE | FDS | Wed, May 7, 2014 | 104.97 | 105.65 | 103.76 | 105.51 | 4483 | NYSE | FDS | Tue, May 6, 2014 | 105.34 | 106.47 | 104.67 | 104.87 | 4482 | NYSE | FDS | Mon, May 5, 2014 | 105.00 | 106.14 | 103.95 | 105.57 | 4481 | NYSE | FDS | Fri, May 2, 2014 | 106.59 | 106.59 | 105.22 | 105.25 | 4480 | NYSE | FDS | Thu, May 1, 2014 | 106.45 | 106.71 | 105.64 | 106.32 | 4479 | NYSE | FDS | Wed, Apr 30, 2014 | 105.45 | 106.62 | 104.86 | 106.50 | 4478 | NYSE | FDS | Tue, Apr 29, 2014 | 104.69 | 106.18 | 104.47 | 105.34 | 4477 | NYSE | FDS | Mon, Apr 28, 2014 | 105.50 | 105.55 | 103.36 | 104.54 | 4476 | NYSE | FDS | Fri, Apr 25, 2014 | 105.13 | 105.66 | 104.66 | 104.98 | 4475 | NYSE | FDS | Thu, Apr 24, 2014 | 105.47 | 105.69 | 104.00 | 105.47 | 4474 | NYSE | FDS | Wed, Apr 23, 2014 | 105.50 | 105.76 | 104.56 | 104.63 | 4473 | NYSE | FDS | Tue, Apr 22, 2014 | 105.71 | 106.24 | 105.46 | 105.66 | 4472 | NYSE | FDS | Mon, Apr 21, 2014 | 106.24 | 106.43 | 105.12 | 105.62 | 4471 | NYSE | FDS | Thu, Apr 17, 2014 | 105.41 | 106.04 | 104.78 | 105.77 | 4470 | NYSE | FDS | Wed, Apr 16, 2014 | 105.14 | 106.51 | 104.95 | 105.58 | 4469 | NYSE | FDS | Tue, Apr 15, 2014 | 104.13 | 104.79 | 102.84 | 104.57 | 4468 | NYSE | FDS | Mon, Apr 14, 2014 | 103.30 | 103.99 | 102.35 | 103.90 | 4467 | NYSE | FDS | Fri, Apr 11, 2014 | 103.41 | 104.59 | 102.31 | 102.49 | 4466 | NYSE | FDS | Thu, Apr 10, 2014 | 106.70 | 106.70 | 104.71 | 104.86 | 4465 | NYSE | FDS | Wed, Apr 9, 2014 | 105.68 | 106.82 | 105.11 | 106.71 | 4464 | NYSE | FDS | Tue, Apr 8, 2014 | 105.95 | 106.39 | 104.68 | 105.31 | 4463 | NYSE | FDS | Mon, Apr 7, 2014 | 105.52 | 106.15 | 104.41 | 105.06 | 4462 | NYSE | FDS | Fri, Apr 4, 2014 | 108.00 | 108.00 | 105.67 | 105.81 | 4461 | NYSE | FDS | Thu, Apr 3, 2014 | 107.92 | 108.29 | 106.71 | 107.38 | 4460 | NYSE | FDS | Wed, Apr 2, 2014 | 108.25 | 108.37 | 107.44 | 107.78 | 4459 | NYSE | FDS | Tue, Apr 1, 2014 | 108.07 | 108.38 | 107.21 | 108.21 | 4458 | NYSE | FDS | Mon, Mar 31, 2014 | 106.76 | 108.08 | 106.68 | 107.81 | 4457 | NYSE | FDS | Fri, Mar 28, 2014 | 105.49 | 106.80 | 105.35 | 106.18 | 4456 | NYSE | FDS | Thu, Mar 27, 2014 | 106.55 | 107.07 | 104.84 | 105.08 | 4455 | NYSE | FDS | Wed, Mar 26, 2014 | 109.77 | 109.77 | 106.23 | 106.36 | 4454 | NYSE | FDS | Tue, Mar 25, 2014 | 108.20 | 109.79 | 106.84 | 109.15 | 4453 | NYSE | FDS | Mon, Mar 24, 2014 | 107.03 | 108.15 | 106.60 | 108.10 | 4452 | NYSE | FDS | Fri, Mar 21, 2014 | 108.24 | 108.60 | 106.89 | 106.91 | 4451 | NYSE | FDS | Thu, Mar 20, 2014 | 108.97 | 109.29 | 107.62 | 108.00 | 4450 | NYSE | FDS | Wed, Mar 19, 2014 | 114.10 | 114.53 | 109.15 | 109.73 | 4449 | NYSE | FDS | Tue, Mar 18, 2014 | 111.38 | 114.82 | 110.20 | 114.65 | 4448 | NYSE | FDS | Mon, Mar 17, 2014 | 104.46 | 106.19 | 104.25 | 104.54 | 4447 | NYSE | FDS | Fri, Mar 14, 2014 | 103.71 | 104.88 | 103.50 | 103.66 | 4446 | NYSE | FDS | Thu, Mar 13, 2014 | 106.13 | 106.84 | 103.13 | 103.63 | 4445 | NYSE | FDS | Wed, Mar 12, 2014 | 105.32 | 106.00 | 104.84 | 105.52 | 4444 | NYSE | FDS | Tue, Mar 11, 2014 | 105.49 | 106.10 | 104.92 | 105.74 | 4443 | NYSE | FDS | Mon, Mar 10, 2014 | 104.94 | 105.40 | 104.05 | 105.11 | 4442 | NYSE | FDS | Fri, Mar 7, 2014 | 106.40 | 106.48 | 104.66 | 104.92 | 4441 | NYSE | FDS | Thu, Mar 6, 2014 | 105.91 | 106.53 | 105.22 | 106.17 | 4440 | NYSE | FDS | Wed, Mar 5, 2014 | 105.60 | 105.96 | 104.92 | 105.68 | 4439 | NYSE | FDS | Tue, Mar 4, 2014 | 105.27 | 106.48 | 105.27 | 105.91 | 4438 | NYSE | FDS | Mon, Mar 3, 2014 | 104.23 | 104.99 | 102.96 | 104.18 | 4437 | NYSE | FDS | Fri, Feb 28, 2014 | 104.51 | 106.07 | 103.93 | 105.29 | 4436 | NYSE | FDS | Thu, Feb 27, 2014 | 103.91 | 104.70 | 103.72 | 104.55 | 4435 | NYSE | FDS | Wed, Feb 26, 2014 | 104.31 | 104.84 | 103.30 | 103.97 | 4434 | NYSE | FDS | Tue, Feb 25, 2014 | 105.01 | 105.72 | 103.83 | 104.17 | 4433 | NYSE | FDS | Mon, Feb 24, 2014 | 104.85 | 105.72 | 104.59 | 104.96 | 4432 | NYSE | FDS | Fri, Feb 21, 2014 | 105.77 | 105.77 | 104.30 | 104.77 | 4431 | NYSE | FDS | Thu, Feb 20, 2014 | 103.51 | 105.69 | 103.02 | 105.58 | 4430 | NYSE | FDS | Wed, Feb 19, 2014 | 102.79 | 104.05 | 102.37 | 103.32 | 4429 | NYSE | FDS | Tue, Feb 18, 2014 | 103.58 | 104.03 | 102.60 | 102.96 | 4428 | NYSE | FDS | Fri, Feb 14, 2014 | 103.63 | 104.06 | 102.60 | 103.25 | 4427 | NYSE | FDS | Thu, Feb 13, 2014 | 103.53 | 104.48 | 103.49 | 103.60 | 4426 | NYSE | FDS | Wed, Feb 12, 2014 | 103.70 | 104.35 | 103.03 | 103.87 | 4425 | NYSE | FDS | Tue, Feb 11, 2014 | 102.59 | 104.67 | 102.17 | 103.40 | 4424 | NYSE | FDS | Mon, Feb 10, 2014 | 102.92 | 103.73 | 101.85 | 102.16 | 4423 | NYSE | FDS | Fri, Feb 7, 2014 | 102.44 | 104.04 | 102.27 | 103.23 | 4422 | NYSE | FDS | Thu, Feb 6, 2014 | 102.17 | 102.80 | 101.46 | 102.13 | 4421 | NYSE | FDS | Wed, Feb 5, 2014 | 102.19 | 102.36 | 101.48 | 101.99 | 4420 | NYSE | FDS | Tue, Feb 4, 2014 | 102.82 | 102.97 | 101.85 | 102.48 | 4419 | NYSE | FDS | Mon, Feb 3, 2014 | 105.49 | 105.71 | 101.41 | 102.01 | 4418 | NYSE | FDS | Fri, Jan 31, 2014 | 104.74 | 107.01 | 104.01 | 105.77 | 4417 | NYSE | FDS | Thu, Jan 30, 2014 | 104.61 | 105.96 | 104.19 | 105.66 | 4416 | NYSE | FDS | Wed, Jan 29, 2014 | 104.60 | 104.84 | 103.28 | 103.62 | 4415 | NYSE | FDS | Tue, Jan 28, 2014 | 105.93 | 106.18 | 104.42 | 104.84 | 4414 | NYSE | FDS | Mon, Jan 27, 2014 | 106.40 | 106.49 | 105.22 | 105.76 | 4413 | NYSE | FDS | Fri, Jan 24, 2014 | 108.55 | 108.55 | 105.90 | 106.10 | 4412 | NYSE | FDS | Thu, Jan 23, 2014 | 108.80 | 109.00 | 107.54 | 108.99 | 4411 | NYSE | FDS | Wed, Jan 22, 2014 | 108.83 | 109.59 | 108.35 | 109.00 | 4410 | NYSE | FDS | Tue, Jan 21, 2014 | 107.70 | 109.11 | 107.23 | 108.58 | 4409 | NYSE | FDS | Fri, Jan 17, 2014 | 107.99 | 108.23 | 106.62 | 106.89 | 4408 | NYSE | FDS | Thu, Jan 16, 2014 | 107.75 | 108.32 | 106.85 | 108.13 | 4407 | NYSE | FDS | Wed, Jan 15, 2014 | 107.20 | 108.02 | 107.20 | 107.65 | 4406 | NYSE | FDS | Tue, Jan 14, 2014 | 106.66 | 107.55 | 106.63 | 107.16 | 4405 | NYSE | FDS | Mon, Jan 13, 2014 | 106.94 | 107.89 | 106.24 | 106.58 | 4404 | NYSE | FDS | Fri, Jan 10, 2014 | 106.50 | 107.10 | 106.12 | 106.81 | 4403 | NYSE | FDS | Thu, Jan 9, 2014 | 107.07 | 107.45 | 105.87 | 106.26 | 4402 | NYSE | FDS | Wed, Jan 8, 2014 | 107.40 | 107.95 | 106.66 | 106.98 | 4401 | NYSE | FDS | Tue, Jan 7, 2014 | 106.41 | 107.66 | 106.41 | 107.11 | 4400 | NYSE | FDS | Mon, Jan 6, 2014 | 109.00 | 109.57 | 106.35 | 106.36 | 4399 | NYSE | FDS | Fri, Jan 3, 2014 | 108.65 | 109.00 | 107.91 | 108.47 | 4398 | NYSE | FDS | Thu, Jan 2, 2014 | 108.65 | 108.93 | 107.33 | 108.48 | 4397 | NYSE | FDS | Tue, Dec 31, 2013 | 109.20 | 109.68 | 108.49 | 108.58 | 4396 | NYSE | FDS | Mon, Dec 30, 2013 | 108.70 | 109.27 | 108.54 | 108.88 | 4395 | NYSE | FDS | Fri, Dec 27, 2013 | 108.52 | 109.05 | 108.27 | 108.79 | 4394 | NYSE | FDS | Thu, Dec 26, 2013 | 109.90 | 109.91 | 108.03 | 108.07 | 4393 | NYSE | FDS | Tue, Dec 24, 2013 | 109.02 | 109.62 | 108.94 | 109.31 | 4392 | NYSE | FDS | Mon, Dec 23, 2013 | 109.65 | 109.82 | 108.88 | 109.39 | 4391 | NYSE | FDS | Fri, Dec 20, 2013 | 109.10 | 110.00 | 108.95 | 109.45 | 4390 | NYSE | FDS | Thu, Dec 19, 2013 | 109.69 | 109.99 | 108.72 | 109.37 | 4389 | NYSE | FDS | Wed, Dec 18, 2013 | 110.00 | 110.19 | 107.52 | 109.92 | 4388 | NYSE | FDS | Tue, Dec 17, 2013 | 112.00 | 115.90 | 108.70 | 109.62 | 4387 | NYSE | FDS | Mon, Dec 16, 2013 | 118.77 | 119.08 | 116.17 | 117.07 | 4386 | NYSE | FDS | Fri, Dec 13, 2013 | 115.19 | 117.75 | 114.17 | 116.44 | 4385 | NYSE | FDS | Thu, Dec 12, 2013 | 112.20 | 115.15 | 111.48 | 114.11 | 4384 | NYSE | FDS | Wed, Dec 11, 2013 | 114.17 | 114.91 | 111.93 | 112.47 | 4383 | NYSE | FDS | Tue, Dec 10, 2013 | 114.19 | 114.84 | 113.44 | 114.49 | 4382 | NYSE | FDS | Mon, Dec 9, 2013 | 114.26 | 114.88 | 113.36 | 114.56 | 4381 | NYSE | FDS | Fri, Dec 6, 2013 | 114.04 | 114.91 | 112.83 | 113.94 | 4380 | NYSE | FDS | Thu, Dec 5, 2013 | 113.36 | 113.81 | 112.40 | 113.43 | 4379 | NYSE | FDS | Wed, Dec 4, 2013 | 113.00 | 113.85 | 112.40 | 113.49 | 4378 | NYSE | FDS | Tue, Dec 3, 2013 | 113.20 | 114.26 | 112.59 | 113.36 | 4377 | NYSE | FDS | Mon, Dec 2, 2013 | 113.13 | 114.45 | 112.14 | 113.46 | 4376 | NYSE | FDS | Fri, Nov 29, 2013 | 114.08 | 114.09 | 112.99 | 113.00 | 4375 | NYSE | FDS | Wed, Nov 27, 2013 | 114.55 | 114.71 | 113.25 | 114.20 | 4374 | NYSE | FDS | Tue, Nov 26, 2013 | 114.82 | 114.91 | 113.57 | 114.12 | 4373 | NYSE | FDS | Mon, Nov 25, 2013 | 114.79 | 115.39 | 114.16 | 114.83 | 4372 | NYSE | FDS | Fri, Nov 22, 2013 | 114.31 | 115.38 | 114.20 | 114.43 | 4371 | NYSE | FDS | Thu, Nov 21, 2013 | 112.56 | 114.52 | 112.53 | 114.39 | 4370 | NYSE | FDS | Wed, Nov 20, 2013 | 112.75 | 113.62 | 112.02 | 112.14 | 4369 | NYSE | FDS | Tue, Nov 19, 2013 | 112.45 | 113.38 | 111.90 | 112.79 | 4368 | NYSE | FDS | Mon, Nov 18, 2013 | 113.02 | 113.43 | 112.25 | 112.75 | 4367 | NYSE | FDS | Fri, Nov 15, 2013 | 113.29 | 113.66 | 112.25 | 112.81 | 4366 | NYSE | FDS | Thu, Nov 14, 2013 | 111.73 | 114.52 | 110.91 | 113.41 | 4365 | NYSE | FDS | Wed, Nov 13, 2013 | 110.29 | 111.92 | 109.30 | 111.89 | 4364 | NYSE | FDS | Tue, Nov 12, 2013 | 110.52 | 111.15 | 109.98 | 110.46 | 4363 | NYSE | FDS | Mon, Nov 11, 2013 | 110.09 | 111.33 | 109.27 | 110.89 | 4362 | NYSE | FDS | Fri, Nov 8, 2013 | 108.76 | 110.63 | 108.76 | 110.18 | 4361 | NYSE | FDS | Thu, Nov 7, 2013 | 110.23 | 110.66 | 108.37 | 108.63 | 4360 | NYSE | FDS | Wed, Nov 6, 2013 | 109.07 | 110.19 | 108.44 | 109.82 | 4359 | NYSE | FDS | Tue, Nov 5, 2013 | 108.55 | 110.13 | 108.10 | 108.95 | 4358 | NYSE | FDS | Mon, Nov 4, 2013 | 108.69 | 110.22 | 108.57 | 109.30 | 4357 | NYSE | FDS | Fri, Nov 1, 2013 | 109.62 | 110.16 | 107.96 | 108.64 | 4356 | NYSE | FDS | Thu, Oct 31, 2013 | 108.15 | 110.40 | 107.71 | 108.94 | 4355 | NYSE | FDS | Wed, Oct 30, 2013 | 108.93 | 109.73 | 107.86 | 107.97 | 4354 | NYSE | FDS | Tue, Oct 29, 2013 | 108.95 | 109.50 | 108.42 | 109.05 | 4353 | NYSE | FDS | Mon, Oct 28, 2013 | 108.79 | 109.05 | 108.09 | 108.56 | 4352 | NYSE | FDS | Fri, Oct 25, 2013 | 109.57 | 109.59 | 108.87 | 109.04 | 4351 | NYSE | FDS | Thu, Oct 24, 2013 | 108.83 | 109.53 | 108.67 | 109.14 | 4350 | NYSE | FDS | Wed, Oct 23, 2013 | 108.05 | 108.95 | 107.64 | 108.35 | 4349 | NYSE | FDS | Tue, Oct 22, 2013 | 109.67 | 109.99 | 108.75 | 109.04 | 4348 | NYSE | FDS | Mon, Oct 21, 2013 | 109.86 | 109.89 | 108.85 | 109.19 | 4347 | NYSE | FDS | Fri, Oct 18, 2013 | 109.38 | 109.99 | 109.17 | 109.64 | 4346 | NYSE | FDS | Thu, Oct 17, 2013 | 108.49 | 109.43 | 107.98 | 109.06 | 4345 | NYSE | FDS | Wed, Oct 16, 2013 | 108.55 | 109.46 | 108.02 | 109.05 | 4344 | NYSE | FDS | Tue, Oct 15, 2013 | 108.24 | 108.24 | 107.18 | 107.76 | 4343 | NYSE | FDS | Mon, Oct 14, 2013 | 108.80 | 110.03 | 108.37 | 108.93 | 4342 | NYSE | FDS | Fri, Oct 11, 2013 | 109.31 | 110.08 | 109.00 | 109.71 | 4341 | NYSE | FDS | Thu, Oct 10, 2013 | 109.01 | 109.99 | 108.22 | 109.21 | 4340 | NYSE | FDS | Wed, Oct 9, 2013 | 108.56 | 108.98 | 107.21 | 107.91 | 4339 | NYSE | FDS | Tue, Oct 8, 2013 | 109.47 | 110.80 | 108.31 | 108.67 | 4338 | NYSE | FDS | Mon, Oct 7, 2013 | 111.55 | 112.71 | 110.66 | 111.37 | 4337 | NYSE | FDS | Fri, Oct 4, 2013 | 111.37 | 113.30 | 111.17 | 113.14 | 4336 | NYSE | FDS | Thu, Oct 3, 2013 | 112.62 | 112.62 | 109.44 | 111.55 | 4335 | NYSE | FDS | Wed, Oct 2, 2013 | 109.93 | 111.39 | 109.43 | 111.22 | 4334 | NYSE | FDS | Tue, Oct 1, 2013 | 109.54 | 111.63 | 108.84 | 110.94 | 4333 | NYSE | FDS | Mon, Sep 30, 2013 | 108.54 | 109.99 | 107.99 | 109.10 | 4332 | NYSE | FDS | Fri, Sep 27, 2013 | 109.72 | 110.93 | 109.49 | 109.68 | 4331 | NYSE | FDS | Thu, Sep 26, 2013 | 109.55 | 110.61 | 108.97 | 110.55 | 4330 | NYSE | FDS | Wed, Sep 25, 2013 | 109.05 | 110.10 | 108.27 | 109.17 | 4329 | NYSE | FDS | Tue, Sep 24, 2013 | 109.03 | 110.17 | 108.68 | 109.03 | 4328 | NYSE | FDS | Mon, Sep 23, 2013 | 109.87 | 109.87 | 107.66 | 109.14 | 4327 | NYSE | FDS | Fri, Sep 20, 2013 | 109.78 | 110.58 | 107.56 | 109.96 | 4326 | NYSE | FDS | Thu, Sep 19, 2013 | 110.79 | 111.61 | 109.48 | 110.73 | 4325 | NYSE | FDS | Wed, Sep 18, 2013 | 110.75 | 111.38 | 108.32 | 111.02 | 4324 | NYSE | FDS | Tue, Sep 17, 2013 | 109.78 | 111.70 | 107.80 | 110.31 | 4323 | NYSE | FDS | Mon, Sep 16, 2013 | 112.50 | 113.05 | 111.63 | 112.25 | 4322 | NYSE | FDS | Fri, Sep 13, 2013 | 112.22 | 112.22 | 111.08 | 111.50 | 4321 | NYSE | FDS | Thu, Sep 12, 2013 | 111.97 | 112.37 | 111.25 | 111.73 | 4320 | NYSE | FDS | Wed, Sep 11, 2013 | 112.03 | 112.51 | 111.24 | 111.70 | 4319 | NYSE | FDS | Tue, Sep 10, 2013 | 110.98 | 112.49 | 109.90 | 112.33 | 4318 | NYSE | FDS | Mon, Sep 9, 2013 | 105.55 | 111.28 | 105.55 | 109.99 | 4317 | NYSE | FDS | Fri, Sep 6, 2013 | 105.89 | 107.12 | 104.84 | 105.53 | 4316 | NYSE | FDS | Thu, Sep 5, 2013 | 103.30 | 106.55 | 103.30 | 105.96 | 4315 | NYSE | FDS | Wed, Sep 4, 2013 | 102.20 | 103.96 | 102.00 | 103.55 | 4314 | NYSE | FDS | Tue, Sep 3, 2013 | 101.54 | 104.25 | 101.07 | 101.94 | 4313 | NYSE | FDS | Fri, Aug 30, 2013 | 102.85 | 103.28 | 101.94 | 102.35 | 4312 | NYSE | FDS | Thu, Aug 29, 2013 | 103.55 | 104.43 | 102.90 | 103.00 | 4311 | NYSE | FDS | Wed, Aug 28, 2013 | 103.98 | 105.54 | 102.58 | 103.97 | 4310 | NYSE | FDS | Tue, Aug 27, 2013 | 107.83 | 107.83 | 104.27 | 104.65 | 4309 | NYSE | FDS | Mon, Aug 26, 2013 | 106.02 | 107.39 | 105.31 | 106.23 | 4308 | NYSE | FDS | Fri, Aug 23, 2013 | 106.03 | 106.78 | 105.14 | 106.16 | 4307 | NYSE | FDS | Thu, Aug 22, 2013 | 105.88 | 107.30 | 105.27 | 106.00 | 4306 | NYSE | FDS | Wed, Aug 21, 2013 | 106.11 | 106.68 | 105.31 | 105.56 | 4305 | NYSE | FDS | Tue, Aug 20, 2013 | 106.05 | 107.37 | 105.68 | 106.77 | 4304 | NYSE | FDS | Mon, Aug 19, 2013 | 106.46 | 107.41 | 105.78 | 106.33 | 4303 | NYSE | FDS | Fri, Aug 16, 2013 | 105.57 | 106.82 | 105.55 | 106.35 | 4302 | NYSE | FDS | Thu, Aug 15, 2013 | 107.89 | 108.31 | 105.80 | 105.88 | 4301 | NYSE | FDS | Wed, Aug 14, 2013 | 110.59 | 110.98 | 109.00 | 109.19 | 4300 | NYSE | FDS | Tue, Aug 13, 2013 | 110.99 | 111.46 | 110.15 | 111.39 | 4299 | NYSE | FDS | Mon, Aug 12, 2013 | 109.82 | 111.15 | 109.45 | 110.55 | 4298 | NYSE | FDS | Fri, Aug 9, 2013 | 109.68 | 111.00 | 109.68 | 110.55 | 4297 | NYSE | FDS | Thu, Aug 8, 2013 | 110.28 | 110.49 | 109.01 | 110.19 | 4296 | NYSE | FDS | Wed, Aug 7, 2013 | 109.89 | 110.41 | 109.15 | 109.93 | 4295 | NYSE | FDS | Tue, Aug 6, 2013 | 110.63 | 111.49 | 109.63 | 110.28 | 4294 | NYSE | FDS | Mon, Aug 5, 2013 | 111.18 | 111.29 | 109.92 | 110.97 | 4293 | NYSE | FDS | Fri, Aug 2, 2013 | 111.31 | 111.61 | 110.50 | 111.53 | 4292 | NYSE | FDS | Thu, Aug 1, 2013 | 109.93 | 112.40 | 109.10 | 111.60 | 4291 | NYSE | FDS | Wed, Jul 31, 2013 | 107.79 | 110.24 | 107.79 | 109.18 | 4290 | NYSE | FDS | Tue, Jul 30, 2013 | 108.41 | 110.10 | 107.82 | 108.00 | 4289 | NYSE | FDS | Mon, Jul 29, 2013 | 108.42 | 109.36 | 107.59 | 107.79 | 4288 | NYSE | FDS | Fri, Jul 26, 2013 | 109.04 | 109.83 | 108.65 | 108.96 | 4287 | NYSE | FDS | Thu, Jul 25, 2013 | 109.53 | 110.11 | 108.93 | 109.80 | 4286 | NYSE | FDS | Wed, Jul 24, 2013 | 110.37 | 110.75 | 109.50 | 109.60 | 4285 | NYSE | FDS | Tue, Jul 23, 2013 | 109.47 | 110.30 | 109.47 | 109.98 | 4284 | NYSE | FDS | Mon, Jul 22, 2013 | 109.29 | 109.76 | 108.80 | 109.50 | 4283 | NYSE | FDS | Fri, Jul 19, 2013 | 107.13 | 109.75 | 107.13 | 109.39 | 4282 | NYSE | FDS | Thu, Jul 18, 2013 | 106.54 | 108.00 | 106.54 | 107.52 | 4281 | NYSE | FDS | Wed, Jul 17, 2013 | 105.95 | 106.80 | 105.64 | 106.06 | 4280 | NYSE | FDS | Tue, Jul 16, 2013 | 107.49 | 107.87 | 105.91 | 105.94 | 4279 | NYSE | FDS | Mon, Jul 15, 2013 | 107.74 | 108.43 | 106.63 | 107.57 | 4278 | NYSE | FDS | Fri, Jul 12, 2013 | 107.49 | 108.31 | 106.72 | 107.46 | 4277 | NYSE | FDS | Thu, Jul 11, 2013 | 107.75 | 108.25 | 106.97 | 107.76 | 4276 | NYSE | FDS | Wed, Jul 10, 2013 | 107.00 | 107.71 | 106.34 | 107.06 | 4275 | NYSE | FDS | Tue, Jul 9, 2013 | 105.25 | 107.00 | 105.25 | 106.97 | 4274 | NYSE | FDS | Mon, Jul 8, 2013 | 104.09 | 106.21 | 104.09 | 105.10 | 4273 | NYSE | FDS | Fri, Jul 5, 2013 | 103.00 | 103.72 | 102.19 | 103.62 | 4272 | NYSE | FDS | Wed, Jul 3, 2013 | 101.90 | 103.18 | 101.89 | 102.99 | 4271 | NYSE | FDS | Tue, Jul 2, 2013 | 102.70 | 103.74 | 101.90 | 102.48 | 4270 | NYSE | FDS | Mon, Jul 1, 2013 | 102.47 | 104.99 | 102.47 | 103.19 | 4269 | NYSE | FDS | Fri, Jun 28, 2013 | 102.00 | 102.48 | 100.83 | 101.94 | 4268 | NYSE | FDS | Thu, Jun 27, 2013 | 101.20 | 102.57 | 100.92 | 102.22 | 4267 | NYSE | FDS | Wed, Jun 26, 2013 | 99.96 | 101.06 | 99.51 | 100.53 | 4266 | NYSE | FDS | Tue, Jun 25, 2013 | 99.72 | 99.91 | 98.62 | 98.97 | 4265 | NYSE | FDS | Mon, Jun 24, 2013 | 99.02 | 99.19 | 98.40 | 98.57 | 4264 | NYSE | FDS | Fri, Jun 21, 2013 | 98.65 | 100.25 | 98.35 | 99.51 | 4263 | NYSE | FDS | Thu, Jun 20, 2013 | 97.87 | 98.69 | 97.39 | 98.24 | 4262 | NYSE | FDS | Wed, Jun 19, 2013 | 99.15 | 100.53 | 97.83 | 99.54 | 4261 | NYSE | FDS | Tue, Jun 18, 2013 | 97.00 | 101.93 | 96.87 | 99.12 | 4260 | NYSE | FDS | Mon, Jun 17, 2013 | 101.24 | 104.85 | 101.24 | 103.76 | 4259 | NYSE | FDS | Fri, Jun 14, 2013 | 101.98 | 102.06 | 99.95 | 100.88 | 4258 | NYSE | FDS | Thu, Jun 13, 2013 | 100.17 | 102.12 | 99.54 | 101.98 | 4257 | NYSE | FDS | Wed, Jun 12, 2013 | 101.78 | 101.78 | 99.87 | 100.19 | 4256 | NYSE | FDS | Tue, Jun 11, 2013 | 100.50 | 101.69 | 99.97 | 100.99 | 4255 | NYSE | FDS | Mon, Jun 10, 2013 | 101.00 | 101.48 | 100.73 | 101.04 | 4254 | NYSE | FDS | Fri, Jun 7, 2013 | 100.26 | 100.81 | 99.82 | 100.76 | 4253 | NYSE | FDS | Thu, Jun 6, 2013 | 98.78 | 100.11 | 98.64 | 100.04 | 4252 | NYSE | FDS | Wed, Jun 5, 2013 | 99.07 | 99.20 | 98.35 | 98.93 | 4251 | NYSE | FDS | Tue, Jun 4, 2013 | 98.55 | 99.82 | 98.55 | 99.13 | 4250 | NYSE | FDS | Mon, Jun 3, 2013 | 98.17 | 98.82 | 97.84 | 98.47 | 4249 | NYSE | FDS | Fri, May 31, 2013 | 98.92 | 99.28 | 97.95 | 98.19 | 4248 | NYSE | FDS | Thu, May 30, 2013 | 98.30 | 99.47 | 97.92 | 99.10 | 4247 | NYSE | FDS | Wed, May 29, 2013 | 98.77 | 98.77 | 96.54 | 98.10 | 4246 | NYSE | FDS | Tue, May 28, 2013 | 101.13 | 101.67 | 98.76 | 99.41 | 4245 | NYSE | FDS | Fri, May 24, 2013 | 99.91 | 100.83 | 99.04 | 100.32 | 4244 | NYSE | FDS | Thu, May 23, 2013 | 97.37 | 102.39 | 97.32 | 100.56 | 4243 | NYSE | FDS | Wed, May 22, 2013 | 98.91 | 99.34 | 96.78 | 97.07 | 4242 | NYSE | FDS | Tue, May 21, 2013 | 97.58 | 100.23 | 97.58 | 99.03 | 4241 | NYSE | FDS | Mon, May 20, 2013 | 97.67 | 97.97 | 97.25 | 97.69 | 4240 | NYSE | FDS | Fri, May 17, 2013 | 97.80 | 97.98 | 97.34 | 97.63 | 4239 | NYSE | FDS | Thu, May 16, 2013 | 97.85 | 98.19 | 97.23 | 97.35 | 4238 | NYSE | FDS | Wed, May 15, 2013 | 97.59 | 98.35 | 97.39 | 97.92 | 4237 | NYSE | FDS | Tue, May 14, 2013 | 96.40 | 98.42 | 95.85 | 97.68 | 4236 | NYSE | FDS | Mon, May 13, 2013 | 94.40 | 97.23 | 94.40 | 95.87 | 4235 | NYSE | FDS | Fri, May 10, 2013 | 94.01 | 94.77 | 94.01 | 94.73 | 4234 | NYSE | FDS | Thu, May 9, 2013 | 94.74 | 94.88 | 94.04 | 94.34 | 4233 | NYSE | FDS | Wed, May 8, 2013 | 94.08 | 94.96 | 93.76 | 94.70 | 4232 | NYSE | FDS | Tue, May 7, 2013 | 93.79 | 94.15 | 93.33 | 94.01 | 4231 | NYSE | FDS | Mon, May 6, 2013 | 94.14 | 94.21 | 93.26 | 93.59 | 4230 | NYSE | FDS | Fri, May 3, 2013 | 94.72 | 94.99 | 94.07 | 94.23 | 4229 | NYSE | FDS | Thu, May 2, 2013 | 93.55 | 94.14 | 93.22 | 94.05 | 4228 | NYSE | FDS | Wed, May 1, 2013 | 93.92 | 94.36 | 93.21 | 93.42 | 4227 | NYSE | FDS | Tue, Apr 30, 2013 | 92.46 | 94.67 | 92.16 | 94.07 | 4226 | NYSE | FDS | Mon, Apr 29, 2013 | 92.15 | 93.05 | 91.86 | 92.71 | 4225 | NYSE | FDS | Fri, Apr 26, 2013 | 91.57 | 92.88 | 91.57 | 92.16 | 4224 | NYSE | FDS | Thu, Apr 25, 2013 | 91.74 | 92.54 | 91.06 | 91.47 | 4223 | NYSE | FDS | Wed, Apr 24, 2013 | 90.89 | 91.10 | 90.65 | 90.87 | 4222 | NYSE | FDS | Tue, Apr 23, 2013 | 91.46 | 92.12 | 90.71 | 90.77 | 4221 | NYSE | FDS | Mon, Apr 22, 2013 | 90.51 | 91.28 | 89.39 | 90.87 | 4220 | NYSE | FDS | Fri, Apr 19, 2013 | 89.73 | 90.82 | 89.22 | 90.19 | 4219 | NYSE | FDS | Thu, Apr 18, 2013 | 90.77 | 91.03 | 88.93 | 89.41 | 4218 | NYSE | FDS | Wed, Apr 17, 2013 | 91.07 | 91.34 | 89.98 | 90.34 | 4217 | NYSE | FDS | Tue, Apr 16, 2013 | 91.44 | 91.60 | 90.16 | 91.55 | 4216 | NYSE | FDS | Mon, Apr 15, 2013 | 91.65 | 92.28 | 90.29 | 90.34 | 4215 | NYSE | FDS | Fri, Apr 12, 2013 | 92.20 | 92.42 | 91.31 | 92.23 | 4214 | NYSE | FDS | Thu, Apr 11, 2013 | 92.83 | 93.37 | 92.47 | 92.65 | 4213 | NYSE | FDS | Wed, Apr 10, 2013 | 91.28 | 93.26 | 91.28 | 93.23 | 4212 | NYSE | FDS | Tue, Apr 9, 2013 | 91.06 | 91.83 | 90.98 | 91.36 | 4211 | NYSE | FDS | Mon, Apr 8, 2013 | 90.26 | 90.64 | 89.77 | 90.56 | 4210 | NYSE | FDS | Fri, Apr 5, 2013 | 89.18 | 90.41 | 88.67 | 90.08 | 4209 | NYSE | FDS | Thu, Apr 4, 2013 | 90.18 | 90.55 | 89.72 | 90.07 | 4208 | NYSE | FDS | Wed, Apr 3, 2013 | 91.93 | 91.93 | 89.75 | 90.00 | 4207 | NYSE | FDS | Tue, Apr 2, 2013 | 91.65 | 92.30 | 91.26 | 91.75 | 4206 | NYSE | FDS | Mon, Apr 1, 2013 | 92.99 | 93.33 | 90.93 | 91.69 | 4205 | NYSE | FDS | Thu, Mar 28, 2013 | 92.71 | 93.36 | 92.21 | 92.60 | 4204 | NYSE | FDS | Wed, Mar 27, 2013 | 91.29 | 93.14 | 91.29 | 92.93 | 4203 | NYSE | FDS | Tue, Mar 26, 2013 | 90.85 | 91.87 | 90.70 | 91.76 | 4202 | NYSE | FDS | Mon, Mar 25, 2013 | 90.86 | 91.86 | 90.47 | 90.84 | 4201 | NYSE | FDS | Fri, Mar 22, 2013 | 90.19 | 91.82 | 90.02 | 90.81 | 4200 | NYSE | FDS | Thu, Mar 21, 2013 | 92.03 | 92.41 | 89.82 | 89.91 | 4199 | NYSE | FDS | Wed, Mar 20, 2013 | 92.75 | 92.96 | 90.40 | 92.52 | 4198 | NYSE | FDS | Tue, Mar 19, 2013 | 94.99 | 96.47 | 91.88 | 92.82 | 4197 | NYSE | FDS | Mon, Mar 18, 2013 | 99.11 | 99.89 | 97.96 | 98.03 | 4196 | NYSE | FDS | Fri, Mar 15, 2013 | 100.45 | 100.58 | 99.10 | 99.29 | 4195 | NYSE | FDS | Thu, Mar 14, 2013 | 99.62 | 100.48 | 99.62 | 100.48 | 4194 | NYSE | FDS | Wed, Mar 13, 2013 | 100.60 | 101.05 | 99.03 | 99.37 | 4193 | NYSE | FDS | Tue, Mar 12, 2013 | 100.01 | 101.04 | 99.69 | 100.60 | 4192 | NYSE | FDS | Mon, Mar 11, 2013 | 99.45 | 100.06 | 98.95 | 99.99 | 4191 | NYSE | FDS | Fri, Mar 8, 2013 | 100.15 | 100.54 | 98.98 | 99.37 | 4190 | NYSE | FDS | Thu, Mar 7, 2013 | 99.23 | 99.77 | 99.02 | 99.75 | 4189 | NYSE | FDS | Wed, Mar 6, 2013 | 99.22 | 99.78 | 98.85 | 99.20 | 4188 | NYSE | FDS | Tue, Mar 5, 2013 | 98.30 | 99.46 | 98.16 | 99.09 | 4187 | NYSE | FDS | Mon, Mar 4, 2013 | 96.95 | 97.87 | 95.70 | 97.87 | 4186 | NYSE | FDS | Fri, Mar 1, 2013 | 97.17 | 97.85 | 96.30 | 97.26 | 4185 | NYSE | FDS | Thu, Feb 28, 2013 | 98.13 | 98.74 | 97.22 | 97.29 | 4184 | NYSE | FDS | Wed, Feb 27, 2013 | 97.14 | 98.80 | 96.95 | 98.00 | 4183 | NYSE | FDS | Tue, Feb 26, 2013 | 97.49 | 97.93 | 96.47 | 96.95 | 4182 | NYSE | FDS | Mon, Feb 25, 2013 | 98.23 | 99.08 | 97.43 | 97.53 | 4181 | NYSE | FDS | Fri, Feb 22, 2013 | 96.28 | 97.90 | 96.28 | 97.85 | 4180 | NYSE | FDS | Thu, Feb 21, 2013 | 96.69 | 97.19 | 95.85 | 96.25 | 4179 | NYSE | FDS | Wed, Feb 20, 2013 | 97.21 | 97.59 | 96.50 | 96.97 | 4178 | NYSE | FDS | Tue, Feb 19, 2013 | 94.46 | 97.40 | 93.81 | 97.29 | 4177 | NYSE | FDS | Fri, Feb 15, 2013 | 93.38 | 94.50 | 93.22 | 94.30 | 4176 | NYSE | FDS | Thu, Feb 14, 2013 | 93.08 | 93.65 | 92.80 | 93.10 | 4175 | NYSE | FDS | Wed, Feb 13, 2013 | 93.00 | 93.92 | 92.00 | 93.92 | 4174 | NYSE | FDS | Tue, Feb 12, 2013 | 93.25 | 93.59 | 92.73 | 93.06 | 4173 | NYSE | FDS | Mon, Feb 11, 2013 | 93.43 | 93.43 | 92.60 | 93.16 | 4172 | NYSE | FDS | Fri, Feb 8, 2013 | 93.79 | 94.11 | 93.37 | 93.60 | 4171 | NYSE | FDS | Thu, Feb 7, 2013 | 93.47 | 93.86 | 92.52 | 93.84 | 4170 | NYSE | FDS | Wed, Feb 6, 2013 | 93.13 | 93.88 | 92.76 | 93.64 | 4169 | NYSE | FDS | Tue, Feb 5, 2013 | 93.47 | 94.11 | 92.91 | 93.49 | 4168 | NYSE | FDS | Mon, Feb 4, 2013 | 93.56 | 93.86 | 92.82 | 93.51 | 4167 | NYSE | FDS | Fri, Feb 1, 2013 | 93.22 | 93.67 | 92.53 | 93.59 | 4166 | NYSE | FDS | Thu, Jan 31, 2013 | 92.99 | 94.13 | 92.46 | 92.52 | 4165 | NYSE | FDS | Wed, Jan 30, 2013 | 93.78 | 94.07 | 93.34 | 93.44 | 4164 | NYSE | FDS | Tue, Jan 29, 2013 | 93.71 | 94.08 | 93.16 | 93.86 | 4163 | NYSE | FDS | Mon, Jan 28, 2013 | 93.51 | 94.17 | 93.41 | 93.68 | 4162 | NYSE | FDS | Fri, Jan 25, 2013 | 93.85 | 94.17 | 93.16 | 93.50 | 4161 | NYSE | FDS | Thu, Jan 24, 2013 | 92.44 | 93.74 | 92.44 | 93.45 | 4160 | NYSE | FDS | Wed, Jan 23, 2013 | 91.81 | 92.73 | 91.49 | 92.55 | 4159 | NYSE | FDS | Tue, Jan 22, 2013 | 91.40 | 91.56 | 90.42 | 91.53 | 4158 | NYSE | FDS | Fri, Jan 18, 2013 | 91.37 | 91.63 | 90.75 | 91.39 | 4157 | NYSE | FDS | Thu, Jan 17, 2013 | 90.69 | 91.30 | 90.03 | 91.14 | 4156 | NYSE | FDS | Wed, Jan 16, 2013 | 91.06 | 91.10 | 90.01 | 90.15 | 4155 | NYSE | FDS | Tue, Jan 15, 2013 | 88.96 | 91.23 | 88.66 | 91.06 | 4154 | NYSE | FDS | Mon, Jan 14, 2013 | 88.86 | 89.11 | 88.17 | 89.09 | 4153 | NYSE | FDS | Fri, Jan 11, 2013 | 88.50 | 89.15 | 88.06 | 88.87 | 4152 | NYSE | FDS | Thu, Jan 10, 2013 | 89.06 | 89.61 | 88.38 | 88.43 | 4151 | NYSE | FDS | Wed, Jan 9, 2013 | 88.87 | 89.05 | 88.23 | 88.92 | 4150 | NYSE | FDS | Tue, Jan 8, 2013 | 89.04 | 89.24 | 88.31 | 88.47 | 4149 | NYSE | FDS | Mon, Jan 7, 2013 | 88.91 | 89.38 | 88.38 | 88.91 | 4148 | NYSE | FDS | Fri, Jan 4, 2013 | 88.60 | 89.80 | 86.88 | 89.25 | 4147 | NYSE | FDS | Thu, Jan 3, 2013 | 89.85 | 90.21 | 89.41 | 90.01 | 4146 | NYSE | FDS | Wed, Jan 2, 2013 | 89.39 | 90.17 | 88.86 | 89.72 | 4145 | NYSE | FDS | Mon, Dec 31, 2012 | 87.44 | 88.51 | 87.27 | 88.06 | 4144 | NYSE | FDS | Fri, Dec 28, 2012 | 88.57 | 89.26 | 87.18 | 87.68 | 4143 | NYSE | FDS | Thu, Dec 27, 2012 | 87.59 | 87.97 | 86.91 | 87.45 | 4142 | NYSE | FDS | Wed, Dec 26, 2012 | 88.54 | 89.11 | 87.43 | 87.49 | 4141 | NYSE | FDS | Mon, Dec 24, 2012 | 88.40 | 89.15 | 87.25 | 88.85 | 4140 | NYSE | FDS | Fri, Dec 21, 2012 | 89.30 | 90.27 | 88.03 | 88.63 | 4139 | NYSE | FDS | Thu, Dec 20, 2012 | 90.61 | 91.25 | 89.78 | 90.16 | 4138 | NYSE | FDS | Wed, Dec 19, 2012 | 91.82 | 92.05 | 90.37 | 90.64 | 4137 | NYSE | FDS | Tue, Dec 18, 2012 | 90.11 | 93.57 | 90.00 | 92.19 | 4136 | NYSE | FDS | Mon, Dec 17, 2012 | 94.42 | 96.40 | 93.96 | 96.39 | 4135 | NYSE | FDS | Fri, Dec 14, 2012 | 93.83 | 94.91 | 93.66 | 94.00 | 4134 | NYSE | FDS | Thu, Dec 13, 2012 | 94.57 | 95.06 | 93.23 | 94.05 | 4133 | NYSE | FDS | Wed, Dec 12, 2012 | 96.44 | 96.50 | 94.28 | 94.37 | 4132 | NYSE | FDS | Tue, Dec 11, 2012 | 94.40 | 96.32 | 94.36 | 96.19 | 4131 | NYSE | FDS | Mon, Dec 10, 2012 | 93.52 | 95.95 | 92.77 | 94.00 | 4130 | NYSE | FDS | Fri, Dec 7, 2012 | 94.00 | 94.27 | 92.69 | 93.25 | 4129 | NYSE | FDS | Thu, Dec 6, 2012 | 93.08 | 94.01 | 93.08 | 93.65 | 4128 | NYSE | FDS | Wed, Dec 5, 2012 | 91.91 | 93.52 | 91.56 | 93.36 | 4127 | NYSE | FDS | Tue, Dec 4, 2012 | 92.02 | 92.52 | 91.10 | 91.94 | 4126 | NYSE | FDS | Mon, Dec 3, 2012 | 93.01 | 93.35 | 91.85 | 92.42 | 4125 | NYSE | FDS | Fri, Nov 30, 2012 | 92.34 | 92.70 | 91.32 | 92.39 | 4124 | NYSE | FDS | Thu, Nov 29, 2012 | 92.81 | 93.72 | 91.71 | 92.33 | 4123 | NYSE | FDS | Wed, Nov 28, 2012 | 91.99 | 92.38 | 91.11 | 92.28 | 4122 | NYSE | FDS | Tue, Nov 27, 2012 | 93.31 | 93.49 | 91.99 | 92.76 | 4121 | NYSE | FDS | Mon, Nov 26, 2012 | 90.76 | 93.25 | 90.76 | 93.15 | 4120 | NYSE | FDS | Fri, Nov 23, 2012 | 91.55 | 91.99 | 90.82 | 91.39 | 4119 | NYSE | FDS | Wed, Nov 21, 2012 | 91.50 | 91.94 | 90.64 | 91.07 | 4118 | NYSE | FDS | Tue, Nov 20, 2012 | 90.79 | 91.06 | 89.99 | 91.03 | 4117 | NYSE | FDS | Mon, Nov 19, 2012 | 90.95 | 91.80 | 90.19 | 90.72 | 4116 | NYSE | FDS | Fri, Nov 16, 2012 | 91.27 | 91.92 | 88.68 | 90.67 | 4115 | NYSE | FDS | Thu, Nov 15, 2012 | 87.59 | 91.29 | 87.09 | 90.96 | 4114 | NYSE | FDS | Wed, Nov 14, 2012 | 88.43 | 88.64 | 87.70 | 87.79 | 4113 | NYSE | FDS | Tue, Nov 13, 2012 | 88.32 | 89.70 | 87.40 | 88.56 | 4112 | NYSE | FDS | Mon, Nov 12, 2012 | 89.86 | 90.33 | 88.21 | 88.78 | 4111 | NYSE | FDS | Fri, Nov 9, 2012 | 89.40 | 90.46 | 89.33 | 89.83 | 4110 | NYSE | FDS | Thu, Nov 8, 2012 | 89.46 | 89.83 | 89.08 | 89.30 | 4109 | NYSE | FDS | Wed, Nov 7, 2012 | 89.96 | 90.31 | 88.83 | 89.46 | 4108 | NYSE | FDS | Tue, Nov 6, 2012 | 91.04 | 91.49 | 90.49 | 90.62 | 4107 | NYSE | FDS | Mon, Nov 5, 2012 | 90.78 | 90.90 | 89.95 | 90.55 | 4106 | NYSE | FDS | Fri, Nov 2, 2012 | 92.60 | 93.00 | 90.50 | 90.72 | 4105 | NYSE | FDS | Thu, Nov 1, 2012 | 89.86 | 92.57 | 89.84 | 92.22 | 4104 | NYSE | FDS | Wed, Oct 31, 2012 | 91.15 | 91.15 | 90.04 | 90.55 | 4103 | NYSE | FDS | Fri, Oct 26, 2012 | 91.60 | 91.98 | 89.86 | 90.85 | 4102 | NYSE | FDS | Thu, Oct 25, 2012 | 92.34 | 92.80 | 89.93 | 91.80 | 4101 | NYSE | FDS | Wed, Oct 24, 2012 | 92.52 | 92.81 | 91.61 | 91.86 | 4100 | NYSE | FDS | Tue, Oct 23, 2012 | 91.30 | 92.11 | 90.15 | 92.01 | 4099 | NYSE | FDS | Mon, Oct 22, 2012 | 91.36 | 92.11 | 91.02 | 92.02 | 4098 | NYSE | FDS | Fri, Oct 19, 2012 | 92.49 | 92.53 | 90.70 | 91.07 | 4097 | NYSE | FDS | Thu, Oct 18, 2012 | 93.27 | 93.40 | 92.16 | 92.44 | 4096 | NYSE | FDS | Wed, Oct 17, 2012 | 93.02 | 93.50 | 92.03 | 93.15 | 4095 | NYSE | FDS | Tue, Oct 16, 2012 | 93.79 | 94.36 | 93.15 | 93.41 | 4094 | NYSE | FDS | Mon, Oct 15, 2012 | 93.64 | 94.06 | 92.75 | 92.99 | 4093 | NYSE | FDS | Fri, Oct 12, 2012 | 93.71 | 95.17 | 93.01 | 93.28 | 4092 | NYSE | FDS | Thu, Oct 11, 2012 | 94.66 | 95.00 | 93.75 | 93.75 | 4091 | NYSE | FDS | Wed, Oct 10, 2012 | 94.18 | 95.86 | 93.91 | 94.10 | 4090 | NYSE | FDS | Tue, Oct 9, 2012 | 94.60 | 95.01 | 93.64 | 93.95 | 4089 | NYSE | FDS | Mon, Oct 8, 2012 | 94.72 | 95.17 | 94.10 | 94.80 | 4088 | NYSE | FDS | Fri, Oct 5, 2012 | 95.09 | 95.73 | 94.79 | 95.06 | 4087 | NYSE | FDS | Thu, Oct 4, 2012 | 94.50 | 94.92 | 93.62 | 94.85 | 4086 | NYSE | FDS | Wed, Oct 3, 2012 | 93.83 | 95.02 | 93.60 | 94.36 | 4085 | NYSE | FDS | Tue, Oct 2, 2012 | 95.39 | 95.39 | 93.12 | 93.63 | 4084 | NYSE | FDS | Mon, Oct 1, 2012 | 96.43 | 96.66 | 94.65 | 95.29 | 4083 | NYSE | FDS | Fri, Sep 28, 2012 | 97.06 | 97.06 | 95.00 | 96.42 | 4082 | NYSE | FDS | Thu, Sep 27, 2012 | 97.41 | 98.30 | 96.93 | 97.52 | 4081 | NYSE | FDS | Wed, Sep 26, 2012 | 97.24 | 98.18 | 96.50 | 97.40 | 4080 | NYSE | FDS | Tue, Sep 25, 2012 | 99.98 | 101.28 | 97.08 | 98.49 | 4079 | NYSE | FDS | Mon, Sep 24, 2012 | 100.56 | 104.73 | 100.51 | 102.80 | 4078 | NYSE | FDS | Fri, Sep 21, 2012 | 101.98 | 102.70 | 99.99 | 100.55 | 4077 | NYSE | FDS | Thu, Sep 20, 2012 | 101.97 | 102.43 | 100.76 | 101.04 | 4076 | NYSE | FDS | Wed, Sep 19, 2012 | 102.79 | 102.99 | 102.16 | 102.58 | 4075 | NYSE | FDS | Tue, Sep 18, 2012 | 103.00 | 103.27 | 102.21 | 102.66 | 4074 | NYSE | FDS | Mon, Sep 17, 2012 | 103.33 | 103.68 | 102.78 | 102.99 | 4073 | NYSE | FDS | Fri, Sep 14, 2012 | 102.55 | 104.81 | 102.06 | 103.76 | 4072 | NYSE | FDS | Thu, Sep 13, 2012 | 101.68 | 103.13 | 101.33 | 102.70 | 4071 | NYSE | FDS | Wed, Sep 12, 2012 | 100.51 | 101.65 | 100.44 | 101.44 | 4070 | NYSE | FDS | Tue, Sep 11, 2012 | 96.01 | 100.22 | 95.25 | 100.04 | 4069 | NYSE | FDS | Mon, Sep 10, 2012 | 95.33 | 95.86 | 94.88 | 95.39 | 4068 | NYSE | FDS | Fri, Sep 7, 2012 | 93.97 | 95.17 | 93.84 | 95.17 | 4067 | NYSE | FDS | Thu, Sep 6, 2012 | 92.92 | 94.06 | 92.75 | 93.93 | 4066 | NYSE | FDS | Wed, Sep 5, 2012 | 94.28 | 94.32 | 92.37 | 92.58 | 4065 | NYSE | FDS | Tue, Sep 4, 2012 | 92.20 | 94.26 | 91.60 | 93.95 | 4064 | NYSE | FDS | Fri, Aug 31, 2012 | 91.76 | 92.61 | 90.99 | 92.27 | 4063 | NYSE | FDS | Thu, Aug 30, 2012 | 92.61 | 92.69 | 91.21 | 91.24 | 4062 | NYSE | FDS | Wed, Aug 29, 2012 | 92.17 | 92.83 | 91.41 | 92.69 | 4061 | NYSE | FDS | Tue, Aug 28, 2012 | 92.65 | 92.86 | 91.86 | 92.18 | 4060 | NYSE | FDS | Mon, Aug 27, 2012 | 94.17 | 94.57 | 92.53 | 92.86 | 4059 | NYSE | FDS | Fri, Aug 24, 2012 | 94.24 | 94.92 | 93.91 | 94.19 | 4058 | NYSE | FDS | Thu, Aug 23, 2012 | 95.00 | 95.05 | 93.79 | 94.48 | 4057 | NYSE | FDS | Wed, Aug 22, 2012 | 95.00 | 95.12 | 93.92 | 94.95 | 4056 | NYSE | FDS | Tue, Aug 21, 2012 | 95.03 | 96.34 | 94.24 | 94.99 | 4055 | NYSE | FDS | Mon, Aug 20, 2012 | 93.75 | 94.84 | 93.24 | 94.58 | 4054 | NYSE | FDS | Fri, Aug 17, 2012 | 94.08 | 94.53 | 93.41 | 93.87 | 4053 | NYSE | FDS | Thu, Aug 16, 2012 | 93.40 | 94.19 | 93.08 | 93.91 | 4052 | NYSE | FDS | Wed, Aug 15, 2012 | 93.02 | 93.92 | 93.02 | 93.47 | 4051 | NYSE | FDS | Tue, Aug 14, 2012 | 94.48 | 94.57 | 92.99 | 93.27 | 4050 | NYSE | FDS | Mon, Aug 13, 2012 | 93.05 | 94.27 | 92.18 | 94.07 | 4049 | NYSE | FDS | Fri, Aug 10, 2012 | 93.84 | 94.30 | 92.32 | 92.99 | 4048 | NYSE | FDS | Thu, Aug 9, 2012 | 94.62 | 94.79 | 93.69 | 93.94 | 4047 | NYSE | FDS | Wed, Aug 8, 2012 | 95.06 | 95.39 | 94.26 | 94.47 | 4046 | NYSE | FDS | Tue, Aug 7, 2012 | 92.95 | 95.99 | 92.60 | 94.94 | 4045 | NYSE | FDS | Mon, Aug 6, 2012 | 92.98 | 93.35 | 92.21 | 92.60 | 4044 | NYSE | FDS | Fri, Aug 3, 2012 | 92.26 | 93.73 | 92.20 | 92.70 | 4043 | NYSE | FDS | Thu, Aug 2, 2012 | 91.86 | 92.68 | 90.15 | 90.59 | 4042 | NYSE | FDS | Wed, Aug 1, 2012 | 93.19 | 93.69 | 91.81 | 92.35 | 4041 | NYSE | FDS | Tue, Jul 31, 2012 | 93.09 | 93.57 | 91.84 | 92.96 | 4040 | NYSE | FDS | Mon, Jul 30, 2012 | 93.75 | 93.86 | 92.31 | 93.05 | 4039 | NYSE | FDS | Fri, Jul 27, 2012 | 92.93 | 94.22 | 92.56 | 93.65 | 4038 | NYSE | FDS | Thu, Jul 26, 2012 | 91.89 | 92.94 | 91.12 | 92.40 | 4037 | NYSE | FDS | Wed, Jul 25, 2012 | 90.80 | 91.71 | 90.27 | 90.58 | 4036 | NYSE | FDS | Tue, Jul 24, 2012 | 93.13 | 93.13 | 90.01 | 90.56 | 4035 | NYSE | FDS | Mon, Jul 23, 2012 | 92.92 | 93.27 | 90.64 | 93.00 | 4034 | NYSE | FDS | Fri, Jul 20, 2012 | 94.28 | 94.36 | 92.14 | 93.56 | 4033 | NYSE | FDS | Thu, Jul 19, 2012 | 94.00 | 95.15 | 93.43 | 94.91 | 4032 | NYSE | FDS | Wed, Jul 18, 2012 | 91.90 | 94.13 | 91.90 | 93.78 | 4031 | NYSE | FDS | Tue, Jul 17, 2012 | 91.82 | 92.71 | 90.65 | 91.99 | 4030 | NYSE | FDS | Mon, Jul 16, 2012 | 91.30 | 91.93 | 90.40 | 91.61 | 4029 | NYSE | FDS | Fri, Jul 13, 2012 | 89.08 | 91.40 | 89.08 | 91.21 | 4028 | NYSE | FDS | Thu, Jul 12, 2012 | 90.18 | 90.20 | 88.56 | 88.59 | 4027 | NYSE | FDS | Wed, Jul 11, 2012 | 91.22 | 91.71 | 89.65 | 90.92 | 4026 | NYSE | FDS | Tue, Jul 10, 2012 | 92.42 | 93.24 | 90.62 | 91.20 | 4025 | NYSE | FDS | Mon, Jul 9, 2012 | 92.26 | 92.54 | 90.77 | 91.93 | 4024 | NYSE | FDS | Fri, Jul 6, 2012 | 93.01 | 93.01 | 91.38 | 92.54 | 4023 | NYSE | FDS | Thu, Jul 5, 2012 | 93.69 | 94.15 | 92.56 | 93.69 | 4022 | NYSE | FDS | Tue, Jul 3, 2012 | 93.25 | 93.94 | 92.65 | 93.88 | 4021 | NYSE | FDS | Mon, Jul 2, 2012 | 93.21 | 94.60 | 92.39 | 93.27 | 4020 | NYSE | FDS | Fri, Jun 29, 2012 | 91.49 | 92.94 | 90.78 | 92.94 | 4019 | NYSE | FDS | Thu, Jun 28, 2012 | 90.83 | 91.01 | 88.64 | 90.46 | 4018 | NYSE | FDS | Wed, Jun 27, 2012 | 91.33 | 92.79 | 91.09 | 91.53 | 4017 | NYSE | FDS | Tue, Jun 26, 2012 | 91.53 | 92.09 | 90.53 | 90.94 | 4016 | NYSE | FDS | Mon, Jun 25, 2012 | 91.63 | 91.82 | 90.84 | 91.20 | 4015 | NYSE | FDS | Fri, Jun 22, 2012 | 91.78 | 92.99 | 91.63 | 92.82 | 4014 | NYSE | FDS | Thu, Jun 21, 2012 | 94.31 | 94.31 | 91.41 | 91.50 | 4013 | NYSE | FDS | Wed, Jun 20, 2012 | 94.85 | 95.36 | 93.20 | 94.07 | 4012 | NYSE | FDS | Tue, Jun 19, 2012 | 95.42 | 95.42 | 94.19 | 94.57 | 4011 | NYSE | FDS | Mon, Jun 18, 2012 | 93.44 | 94.82 | 93.05 | 94.67 | 4010 | NYSE | FDS | Fri, Jun 15, 2012 | 92.86 | 94.06 | 92.65 | 93.78 | 4009 | NYSE | FDS | Thu, Jun 14, 2012 | 92.51 | 94.30 | 92.10 | 92.82 | 4008 | NYSE | FDS | Wed, Jun 13, 2012 | 92.11 | 93.31 | 91.25 | 92.56 | 4007 | NYSE | FDS | Tue, Jun 12, 2012 | 95.72 | 96.83 | 91.50 | 91.70 | 4006 | NYSE | FDS | Mon, Jun 11, 2012 | 107.09 | 107.42 | 104.49 | 104.57 | 4005 | NYSE | FDS | Fri, Jun 8, 2012 | 105.11 | 106.80 | 105.11 | 106.00 | 4004 | NYSE | FDS | Thu, Jun 7, 2012 | 100.61 | 108.00 | 100.61 | 105.18 | 4003 | NYSE | FDS | Wed, Jun 6, 2012 | 105.05 | 106.82 | 104.88 | 106.60 | 4002 | NYSE | FDS | Tue, Jun 5, 2012 | 102.37 | 104.57 | 101.84 | 104.27 | 4001 | NYSE | FDS | Mon, Jun 4, 2012 | 101.76 | 102.54 | 101.28 | 102.37 | 4000 | NYSE | FDS | Fri, Jun 1, 2012 | 103.64 | 103.89 | 101.32 | 101.46 | 3999 | NYSE | FDS | Thu, May 31, 2012 | 106.21 | 106.24 | 104.65 | 105.43 | 3998 | NYSE | FDS | Wed, May 30, 2012 | 106.77 | 107.12 | 105.73 | 105.96 | 3997 | NYSE | FDS | Tue, May 29, 2012 | 108.38 | 109.20 | 107.01 | 107.69 | 3996 | NYSE | FDS | Fri, May 25, 2012 | 107.32 | 108.07 | 106.76 | 108.01 | 3995 | NYSE | FDS | Thu, May 24, 2012 | 106.46 | 107.79 | 106.13 | 107.04 | 3994 | NYSE | FDS | Wed, May 23, 2012 | 105.35 | 106.58 | 104.69 | 106.23 | 3993 | NYSE | FDS | Tue, May 22, 2012 | 105.11 | 106.97 | 104.63 | 105.67 | 3992 | NYSE | FDS | Mon, May 21, 2012 | 103.76 | 104.81 | 102.40 | 104.81 | 3991 | NYSE | FDS | Fri, May 18, 2012 | 106.28 | 106.82 | 103.29 | 103.39 | 3990 | NYSE | FDS | Thu, May 17, 2012 | 107.30 | 107.56 | 106.09 | 106.09 | 3989 | NYSE | FDS | Wed, May 16, 2012 | 107.04 | 107.78 | 106.53 | 107.27 | 3988 | NYSE | FDS | Tue, May 15, 2012 | 106.25 | 107.60 | 106.05 | 106.73 | 3987 | NYSE | FDS | Mon, May 14, 2012 | 107.24 | 107.59 | 106.33 | 106.33 | 3986 | NYSE | FDS | Fri, May 11, 2012 | 104.70 | 109.07 | 104.43 | 108.52 | 3985 | NYSE | FDS | Thu, May 10, 2012 | 105.00 | 105.71 | 104.51 | 105.18 | 3984 | NYSE | FDS | Wed, May 9, 2012 | 103.66 | 105.06 | 103.21 | 104.38 | 3983 | NYSE | FDS | Tue, May 8, 2012 | 103.04 | 104.90 | 102.45 | 104.70 | 3982 | NYSE | FDS | Mon, May 7, 2012 | 103.54 | 103.72 | 102.87 | 103.39 | 3981 | NYSE | FDS | Fri, May 4, 2012 | 103.55 | 103.98 | 102.56 | 103.53 | 3980 | NYSE | FDS | Thu, May 3, 2012 | 105.08 | 105.49 | 103.90 | 104.26 | 3979 | NYSE | FDS | Wed, May 2, 2012 | 104.32 | 105.41 | 104.08 | 105.22 | 3978 | NYSE | FDS | Tue, May 1, 2012 | 104.81 | 105.52 | 104.26 | 104.82 | 3977 | NYSE | FDS | Mon, Apr 30, 2012 | 104.72 | 105.14 | 103.69 | 104.86 | 3976 | NYSE | FDS | Fri, Apr 27, 2012 | 104.54 | 105.00 | 103.63 | 104.61 | 3975 | NYSE | FDS | Thu, Apr 26, 2012 | 102.97 | 104.38 | 102.96 | 103.97 | 3974 | NYSE | FDS | Wed, Apr 25, 2012 | 102.91 | 103.91 | 102.41 | 103.48 | 3973 | NYSE | FDS | Tue, Apr 24, 2012 | 102.36 | 103.08 | 101.34 | 101.80 | 3972 | NYSE | FDS | Mon, Apr 23, 2012 | 101.25 | 102.98 | 100.75 | 102.28 | 3971 | NYSE | FDS | Fri, Apr 20, 2012 | 104.02 | 104.13 | 103.24 | 103.69 | 3970 | NYSE | FDS | Thu, Apr 19, 2012 | 101.82 | 104.17 | 101.23 | 103.78 | 3969 | NYSE | FDS | Wed, Apr 18, 2012 | 101.39 | 102.15 | 101.15 | 101.56 | 3968 | NYSE | FDS | Tue, Apr 17, 2012 | 98.94 | 101.97 | 98.65 | 101.60 | 3967 | NYSE | FDS | Mon, Apr 16, 2012 | 99.16 | 99.27 | 97.88 | 98.65 | 3966 | NYSE | FDS | Fri, Apr 13, 2012 | 97.98 | 99.37 | 97.43 | 98.78 | 3965 | NYSE | FDS | Thu, Apr 12, 2012 | 97.52 | 98.69 | 97.52 | 98.50 | 3964 | NYSE | FDS | Wed, Apr 11, 2012 | 97.72 | 98.06 | 96.78 | 97.46 | 3963 | NYSE | FDS | Tue, Apr 10, 2012 | 98.23 | 98.43 | 96.24 | 96.71 | 3962 | NYSE | FDS | Mon, Apr 9, 2012 | 97.63 | 98.51 | 97.59 | 98.00 | 3961 | NYSE | FDS | Thu, Apr 5, 2012 | 98.93 | 99.62 | 98.79 | 99.52 | 3960 | NYSE | FDS | Wed, Apr 4, 2012 | 99.34 | 99.80 | 98.68 | 99.25 | 3959 | NYSE | FDS | Tue, Apr 3, 2012 | 100.04 | 100.93 | 99.21 | 100.24 | 3958 | NYSE | FDS | Mon, Apr 2, 2012 | 98.97 | 100.93 | 98.28 | 100.24 | 3957 | NYSE | FDS | Fri, Mar 30, 2012 | 98.99 | 99.62 | 97.98 | 99.04 | 3956 | NYSE | FDS | Thu, Mar 29, 2012 | 98.46 | 98.61 | 97.45 | 98.34 | 3955 | NYSE | FDS | Wed, Mar 28, 2012 | 99.75 | 99.75 | 98.25 | 99.05 | 3954 | NYSE | FDS | Tue, Mar 27, 2012 | 99.99 | 100.34 | 99.63 | 99.81 | 3953 | NYSE | FDS | Mon, Mar 26, 2012 | 99.44 | 100.19 | 99.02 | 100.19 | 3952 | NYSE | FDS | Fri, Mar 23, 2012 | 98.68 | 98.81 | 97.33 | 98.62 | 3951 | NYSE | FDS | Thu, Mar 22, 2012 | 98.06 | 98.70 | 97.18 | 98.43 | 3950 | NYSE | FDS | Wed, Mar 21, 2012 | 99.24 | 99.44 | 98.52 | 99.26 | 3949 | NYSE | FDS | Tue, Mar 20, 2012 | 98.70 | 99.13 | 98.01 | 98.91 | 3948 | NYSE | FDS | Mon, Mar 19, 2012 | 99.35 | 99.76 | 98.64 | 99.34 | 3947 | NYSE | FDS | Fri, Mar 16, 2012 | 98.08 | 99.54 | 97.98 | 99.54 | 3946 | NYSE | FDS | Thu, Mar 15, 2012 | 97.63 | 99.13 | 96.72 | 98.77 | 3945 | NYSE | FDS | Wed, Mar 14, 2012 | 98.31 | 98.70 | 96.25 | 97.77 | 3944 | NYSE | FDS | Tue, Mar 13, 2012 | 91.50 | 99.99 | 91.09 | 98.66 | 3943 | NYSE | FDS | Mon, Mar 12, 2012 | 90.05 | 91.91 | 89.94 | 90.81 | 3942 | NYSE | FDS | Fri, Mar 9, 2012 | 88.72 | 90.38 | 88.72 | 90.14 | 3941 | NYSE | FDS | Thu, Mar 8, 2012 | 86.82 | 88.59 | 86.82 | 88.50 | 3940 | NYSE | FDS | Wed, Mar 7, 2012 | 86.17 | 87.53 | 85.81 | 86.49 | 3939 | NYSE | FDS | Tue, Mar 6, 2012 | 85.81 | 86.54 | 85.55 | 86.17 | 3938 | NYSE | FDS | Mon, Mar 5, 2012 | 86.27 | 86.81 | 85.38 | 86.61 | 3937 | NYSE | FDS | Fri, Mar 2, 2012 | 87.84 | 88.52 | 85.92 | 86.26 | 3936 | NYSE | FDS | Thu, Mar 1, 2012 | 88.00 | 88.40 | 87.46 | 87.76 | 3935 | NYSE | FDS | Wed, Feb 29, 2012 | 89.05 | 89.27 | 87.09 | 87.40 | 3934 | NYSE | FDS | Tue, Feb 28, 2012 | 89.32 | 89.45 | 88.18 | 88.77 | 3933 | NYSE | FDS | Mon, Feb 27, 2012 | 88.40 | 89.36 | 87.32 | 88.90 | 3932 | NYSE | FDS | Fri, Feb 24, 2012 | 90.09 | 91.02 | 88.70 | 88.99 | 3931 | NYSE | FDS | Thu, Feb 23, 2012 | 89.98 | 91.05 | 89.30 | 89.85 | 3930 | NYSE | FDS | Wed, Feb 22, 2012 | 88.81 | 90.21 | 88.39 | 89.83 | 3929 | NYSE | FDS | Tue, Feb 21, 2012 | 89.75 | 90.04 | 88.42 | 88.75 | 3928 | NYSE | FDS | Fri, Feb 17, 2012 | 90.29 | 90.65 | 89.35 | 89.46 | 3927 | NYSE | FDS | Thu, Feb 16, 2012 | 89.34 | 90.46 | 89.34 | 90.40 | 3926 | NYSE | FDS | Wed, Feb 15, 2012 | 91.21 | 91.31 | 88.76 | 89.09 | 3925 | NYSE | FDS | Tue, Feb 14, 2012 | 89.68 | 90.97 | 89.53 | 90.92 | 3924 | NYSE | FDS | Mon, Feb 13, 2012 | 92.22 | 92.92 | 89.91 | 90.16 | 3923 | NYSE | FDS | Fri, Feb 10, 2012 | 92.03 | 92.38 | 90.98 | 91.48 | 3922 | NYSE | FDS | Thu, Feb 9, 2012 | 93.00 | 93.05 | 91.70 | 92.98 | 3921 | NYSE | FDS | Wed, Feb 8, 2012 | 92.88 | 92.88 | 91.35 | 92.75 | 3920 | NYSE | FDS | Tue, Feb 7, 2012 | 91.38 | 93.19 | 90.71 | 93.05 | 3919 | NYSE | FDS | Mon, Feb 6, 2012 | 89.96 | 91.41 | 89.28 | 91.32 | 3918 | NYSE | FDS | Fri, Feb 3, 2012 | 90.67 | 91.74 | 90.64 | 91.04 | 3917 | NYSE | FDS | Thu, Feb 2, 2012 | 89.70 | 90.13 | 88.82 | 89.52 | 3916 | NYSE | FDS | Wed, Feb 1, 2012 | 88.34 | 90.43 | 88.34 | 89.60 | 3915 | NYSE | FDS | Tue, Jan 31, 2012 | 89.57 | 89.71 | 87.98 | 88.32 | 3914 | NYSE | FDS | Mon, Jan 30, 2012 | 90.57 | 90.57 | 88.97 | 89.10 | 3913 | NYSE | FDS | Fri, Jan 27, 2012 | 90.32 | 91.48 | 90.05 | 91.35 | 3912 | NYSE | FDS | Thu, Jan 26, 2012 | 92.15 | 92.36 | 90.20 | 90.42 | 3911 | NYSE | FDS | Wed, Jan 25, 2012 | 90.92 | 92.07 | 88.80 | 91.49 | 3910 | NYSE | FDS | Tue, Jan 24, 2012 | 91.80 | 93.28 | 91.55 | 92.58 | 3909 | NYSE | FDS | Mon, Jan 23, 2012 | 91.79 | 93.14 | 91.22 | 92.00 | 3908 | NYSE | FDS | Fri, Jan 20, 2012 | 92.19 | 92.44 | 91.64 | 92.03 | 3907 | NYSE | FDS | Thu, Jan 19, 2012 | 89.25 | 92.37 | 89.06 | 92.19 | 3906 | NYSE | FDS | Wed, Jan 18, 2012 | 88.41 | 89.42 | 88.35 | 88.74 | 3905 | NYSE | FDS | Tue, Jan 17, 2012 | 88.22 | 88.96 | 87.40 | 88.12 | 3904 | NYSE | FDS | Fri, Jan 13, 2012 | 88.05 | 88.08 | 85.78 | 87.26 | 3903 | NYSE | FDS | Thu, Jan 12, 2012 | 88.70 | 89.16 | 88.13 | 88.74 | 3902 | NYSE | FDS | Wed, Jan 11, 2012 | 87.60 | 88.65 | 87.52 | 88.32 | 3901 | NYSE | FDS | Tue, Jan 10, 2012 | 87.21 | 88.09 | 86.79 | 87.66 | 3900 | NYSE | FDS | Mon, Jan 9, 2012 | 86.80 | 87.14 | 85.89 | 86.39 | 3899 | NYSE | FDS | Fri, Jan 6, 2012 | 87.96 | 87.96 | 86.71 | 86.79 | 3898 | NYSE | FDS | Thu, Jan 5, 2012 | 86.93 | 88.60 | 85.96 | 87.77 | 3897 | NYSE | FDS | Wed, Jan 4, 2012 | 87.87 | 88.28 | 87.02 | 87.23 | 3896 | NYSE | FDS | Tue, Jan 3, 2012 | 89.20 | 89.73 | 87.74 | 88.08 | 3895 | NYSE | FDS | Fri, Dec 30, 2011 | 88.06 | 88.15 | 87.25 | 87.28 | 3894 | NYSE | FDS | Thu, Dec 29, 2011 | 87.59 | 88.38 | 86.86 | 87.88 | 3893 | NYSE | FDS | Wed, Dec 28, 2011 | 88.42 | 88.75 | 87.17 | 87.23 | 3892 | NYSE | FDS | Tue, Dec 27, 2011 | 88.22 | 89.38 | 88.14 | 88.57 | 3891 | NYSE | FDS | Fri, Dec 23, 2011 | 87.57 | 88.86 | 87.38 | 88.41 | 3890 | NYSE | FDS | Thu, Dec 22, 2011 | 87.03 | 87.60 | 86.95 | 87.52 | 3889 | NYSE | FDS | Wed, Dec 21, 2011 | 88.27 | 88.79 | 85.45 | 86.70 | 3888 | NYSE | FDS | Tue, Dec 20, 2011 | 87.79 | 89.03 | 87.67 | 88.77 | 3887 | NYSE | FDS | Mon, Dec 19, 2011 | 87.51 | 88.08 | 85.94 | 86.16 | 3886 | NYSE | FDS | Fri, Dec 16, 2011 | 88.08 | 88.40 | 86.30 | 87.02 | 3885 | NYSE | FDS | Thu, Dec 15, 2011 | 88.62 | 88.62 | 86.99 | 87.39 | 3884 | NYSE | FDS | Wed, Dec 14, 2011 | 88.17 | 89.28 | 86.16 | 87.82 | 3883 | NYSE | FDS | Tue, Dec 13, 2011 | 94.03 | 95.50 | 86.55 | 88.24 | 3882 | NYSE | FDS | Mon, Dec 12, 2011 | 94.23 | 95.18 | 93.12 | 94.75 | 3881 | NYSE | FDS | Fri, Dec 9, 2011 | 93.42 | 95.52 | 93.42 | 95.33 | 3880 | NYSE | FDS | Thu, Dec 8, 2011 | 92.99 | 94.16 | 92.71 | 93.21 | 3879 | NYSE | FDS | Wed, Dec 7, 2011 | 94.00 | 94.79 | 92.39 | 93.51 | 3878 | NYSE | FDS | Tue, Dec 6, 2011 | 95.30 | 95.42 | 94.28 | 94.99 | 3877 | NYSE | FDS | Mon, Dec 5, 2011 | 93.70 | 95.32 | 93.31 | 95.13 | 3876 | NYSE | FDS | Fri, Dec 2, 2011 | 93.70 | 94.32 | 91.97 | 92.60 | 3875 | NYSE | FDS | Thu, Dec 1, 2011 | 92.82 | 93.83 | 92.74 | 92.99 | 3874 | NYSE | FDS | Wed, Nov 30, 2011 | 92.77 | 93.26 | 92.03 | 93.23 | 3873 | NYSE | FDS | Tue, Nov 29, 2011 | 90.94 | 91.42 | 89.30 | 89.42 | 3872 | NYSE | FDS | Mon, Nov 28, 2011 | 89.95 | 90.89 | 89.64 | 90.75 | 3871 | NYSE | FDS | Fri, Nov 25, 2011 | 87.95 | 88.69 | 87.55 | 88.27 | 3870 | NYSE | FDS | Wed, Nov 23, 2011 | 88.67 | 89.22 | 87.05 | 88.06 | 3869 | NYSE | FDS | Tue, Nov 22, 2011 | 90.05 | 90.53 | 89.15 | 89.68 | 3868 | NYSE | FDS | Mon, Nov 21, 2011 | 90.01 | 90.67 | 89.46 | 90.05 | 3867 | NYSE | FDS | Fri, Nov 18, 2011 | 92.40 | 92.61 | 90.76 | 91.17 | 3866 | NYSE | FDS | Thu, Nov 17, 2011 | 94.51 | 94.97 | 91.10 | 92.10 | 3865 | NYSE | FDS | Wed, Nov 16, 2011 | 97.18 | 98.06 | 94.54 | 94.66 | 3864 | NYSE | FDS | Tue, Nov 15, 2011 | 96.29 | 99.00 | 95.70 | 98.06 | 3863 | NYSE | FDS | Mon, Nov 14, 2011 | 97.32 | 98.07 | 95.81 | 96.29 | 3862 | NYSE | FDS | Fri, Nov 11, 2011 | 98.11 | 98.69 | 97.36 | 98.25 | 3861 | NYSE | FDS | Thu, Nov 10, 2011 | 96.61 | 97.50 | 95.59 | 96.98 | 3860 | NYSE | FDS | Wed, Nov 9, 2011 | 97.69 | 98.24 | 95.54 | 95.63 | 3859 | NYSE | FDS | Tue, Nov 8, 2011 | 99.49 | 100.21 | 98.09 | 100.06 | 3858 | NYSE | FDS | Mon, Nov 7, 2011 | 98.63 | 99.60 | 97.31 | 99.08 | 3857 | NYSE | FDS | Fri, Nov 4, 2011 | 99.00 | 99.52 | 97.69 | 98.97 | 3856 | NYSE | FDS | Thu, Nov 3, 2011 | 97.92 | 100.02 | 96.97 | 99.74 | 3855 | NYSE | FDS | Wed, Nov 2, 2011 | 96.05 | 97.17 | 95.15 | 96.99 | 3854 | NYSE | FDS | Tue, Nov 1, 2011 | 96.26 | 97.76 | 94.62 | 94.84 | 3853 | NYSE | FDS | Mon, Oct 31, 2011 | 99.27 | 101.36 | 98.69 | 99.42 | 3852 | NYSE | FDS | Fri, Oct 28, 2011 | 100.71 | 101.11 | 99.80 | 100.68 | 3851 | NYSE | FDS | Thu, Oct 27, 2011 | 106.05 | 106.06 | 100.27 | 101.75 | 3850 | NYSE | FDS | Wed, Oct 26, 2011 | 98.76 | 98.85 | 96.20 | 98.54 | 3849 | NYSE | FDS | Tue, Oct 25, 2011 | 97.88 | 98.75 | 96.80 | 97.05 | 3848 | NYSE | FDS | Mon, Oct 24, 2011 | 96.44 | 98.71 | 96.35 | 98.60 | 3847 | NYSE | FDS | Fri, Oct 21, 2011 | 94.23 | 96.49 | 94.01 | 96.47 | 3846 | NYSE | FDS | Thu, Oct 20, 2011 | 93.31 | 93.72 | 91.48 | 93.53 | 3845 | NYSE | FDS | Wed, Oct 19, 2011 | 94.87 | 95.50 | 93.22 | 93.34 | 3844 | NYSE | FDS | Tue, Oct 18, 2011 | 94.00 | 95.83 | 93.01 | 95.44 | 3843 | NYSE | FDS | Mon, Oct 17, 2011 | 95.02 | 95.23 | 93.44 | 93.70 | 3842 | NYSE | FDS | Fri, Oct 14, 2011 | 96.84 | 97.15 | 95.05 | 95.86 | 3841 | NYSE | FDS | Thu, Oct 13, 2011 | 93.79 | 96.54 | 93.54 | 95.74 | 3840 | NYSE | FDS | Wed, Oct 12, 2011 | 94.26 | 95.68 | 94.04 | 94.32 | 3839 | NYSE | FDS | Tue, Oct 11, 2011 | 93.31 | 94.30 | 93.12 | 93.40 | 3838 | NYSE | FDS | Mon, Oct 10, 2011 | 92.31 | 94.14 | 91.50 | 94.12 | 3837 | NYSE | FDS | Fri, Oct 7, 2011 | 92.94 | 93.43 | 90.36 | 90.47 | 3836 | NYSE | FDS | Thu, Oct 6, 2011 | 90.42 | 92.84 | 89.70 | 92.77 | 3835 | NYSE | FDS | Wed, Oct 5, 2011 | 89.85 | 90.87 | 87.93 | 90.33 | 3834 | NYSE | FDS | Tue, Oct 4, 2011 | 86.06 | 90.09 | 85.86 | 89.95 | 3833 | NYSE | FDS | Mon, Oct 3, 2011 | 88.69 | 89.73 | 86.40 | 86.70 | 3832 | NYSE | FDS | Fri, Sep 30, 2011 | 90.71 | 91.75 | 88.90 | 88.97 | 3831 | NYSE | FDS | Thu, Sep 29, 2011 | 93.45 | 93.45 | 89.86 | 91.99 | 3830 | NYSE | FDS | Wed, Sep 28, 2011 | 93.73 | 94.23 | 90.90 | 91.43 | 3829 | NYSE | FDS | Tue, Sep 27, 2011 | 93.31 | 94.24 | 92.56 | 93.45 | 3828 | NYSE | FDS | Mon, Sep 26, 2011 | 91.15 | 92.20 | 89.10 | 92.06 | 3827 | NYSE | FDS | Fri, Sep 23, 2011 | 88.45 | 90.73 | 87.31 | 90.62 | 3826 | NYSE | FDS | Thu, Sep 22, 2011 | 89.42 | 90.25 | 87.61 | 89.00 | 3825 | NYSE | FDS | Wed, Sep 21, 2011 | 91.71 | 92.61 | 90.92 | 91.33 | 3824 | NYSE | FDS | Tue, Sep 20, 2011 | 93.34 | 94.99 | 90.61 | 90.88 | 3823 | NYSE | FDS | Mon, Sep 19, 2011 | 85.62 | 89.29 | 85.21 | 88.81 | 3822 | NYSE | FDS | Fri, Sep 16, 2011 | 87.50 | 87.82 | 86.46 | 87.25 | 3821 | NYSE | FDS | Thu, Sep 15, 2011 | 87.13 | 87.71 | 86.01 | 87.64 | 3820 | NYSE | FDS | Wed, Sep 14, 2011 | 84.99 | 87.31 | 84.03 | 86.37 | 3819 | NYSE | FDS | Tue, Sep 13, 2011 | 83.97 | 84.97 | 83.09 | 84.73 | 3818 | NYSE | FDS | Mon, Sep 12, 2011 | 81.18 | 83.56 | 81.18 | 83.54 | 3817 | NYSE | FDS | Fri, Sep 9, 2011 | 84.16 | 84.26 | 81.65 | 82.24 | 3816 | NYSE | FDS | Thu, Sep 8, 2011 | 84.90 | 85.57 | 84.26 | 84.81 | 3815 | NYSE | FDS | Wed, Sep 7, 2011 | 83.87 | 85.45 | 83.57 | 85.41 | 3814 | NYSE | FDS | Tue, Sep 6, 2011 | 81.70 | 82.98 | 80.93 | 82.46 | 3813 | NYSE | FDS | Fri, Sep 2, 2011 | 84.89 | 86.02 | 83.86 | 83.99 | 3812 | NYSE | FDS | Thu, Sep 1, 2011 | 88.29 | 88.75 | 86.52 | 86.66 | 3811 | NYSE | FDS | Wed, Aug 31, 2011 | 88.47 | 90.18 | 87.14 | 87.90 | 3810 | NYSE | FDS | Tue, Aug 30, 2011 | 86.63 | 88.56 | 86.43 | 87.80 | 3809 | NYSE | FDS | Mon, Aug 29, 2011 | 85.21 | 87.07 | 85.01 | 87.04 | 3808 | NYSE | FDS | Fri, Aug 26, 2011 | 81.47 | 84.79 | 80.48 | 84.50 | 3807 | NYSE | FDS | Thu, Aug 25, 2011 | 83.66 | 84.07 | 81.67 | 81.95 | 3806 | NYSE | FDS | Wed, Aug 24, 2011 | 83.25 | 84.43 | 81.77 | 83.06 | 3805 | NYSE | FDS | Tue, Aug 23, 2011 | 80.56 | 83.30 | 79.81 | 83.29 | 3804 | NYSE | FDS | Mon, Aug 22, 2011 | 81.17 | 81.31 | 79.15 | 80.16 | 3803 | NYSE | FDS | Fri, Aug 19, 2011 | 80.13 | 82.35 | 79.01 | 79.15 | 3802 | NYSE | FDS | Thu, Aug 18, 2011 | 83.63 | 83.82 | 80.34 | 81.17 | 3801 | NYSE | FDS | Wed, Aug 17, 2011 | 86.12 | 86.84 | 84.53 | 86.08 | 3800 | NYSE | FDS | Tue, Aug 16, 2011 | 85.46 | 86.47 | 84.88 | 85.65 | 3799 | NYSE | FDS | Mon, Aug 15, 2011 | 85.37 | 86.57 | 84.32 | 86.57 | 3798 | NYSE | FDS | Fri, Aug 12, 2011 | 84.26 | 84.92 | 83.10 | 84.55 | 3797 | NYSE | FDS | Thu, Aug 11, 2011 | 80.60 | 84.44 | 80.26 | 83.65 | 3796 | NYSE | FDS | Wed, Aug 10, 2011 | 82.05 | 82.99 | 80.16 | 80.17 | 3795 | NYSE | FDS | Tue, Aug 9, 2011 | 80.25 | 83.91 | 78.25 | 83.86 | 3794 | NYSE | FDS | Mon, Aug 8, 2011 | 84.21 | 84.31 | 78.45 | 78.45 | 3793 | NYSE | FDS | Fri, Aug 5, 2011 | 87.35 | 87.52 | 83.72 | 85.47 | 3792 | NYSE | FDS | Thu, Aug 4, 2011 | 88.56 | 88.91 | 86.36 | 86.44 | 3791 | NYSE | FDS | Wed, Aug 3, 2011 | 89.32 | 89.93 | 87.78 | 89.75 | 3790 | NYSE | FDS | Tue, Aug 2, 2011 | 91.00 | 92.38 | 89.04 | 89.06 | 3789 | NYSE | FDS | Mon, Aug 1, 2011 | 93.15 | 93.47 | 90.69 | 91.43 | 3788 | NYSE | FDS | Fri, Jul 29, 2011 | 91.65 | 92.98 | 91.18 | 92.09 | 3787 | NYSE | FDS | Thu, Jul 28, 2011 | 92.32 | 93.33 | 91.58 | 92.79 | 3786 | NYSE | FDS | Wed, Jul 27, 2011 | 94.33 | 94.56 | 91.87 | 92.03 | 3785 | NYSE | FDS | Tue, Jul 26, 2011 | 95.73 | 95.73 | 94.61 | 94.76 | 3784 | NYSE | FDS | Mon, Jul 25, 2011 | 95.17 | 96.39 | 94.76 | 95.61 | 3783 | NYSE | FDS | Fri, Jul 22, 2011 | 96.00 | 96.47 | 95.69 | 96.10 | 3782 | NYSE | FDS | Thu, Jul 21, 2011 | 95.29 | 96.54 | 94.69 | 96.32 | 3781 | NYSE | FDS | Wed, Jul 20, 2011 | 96.56 | 96.83 | 94.89 | 95.02 | 3780 | NYSE | FDS | Tue, Jul 19, 2011 | 94.77 | 96.34 | 94.77 | 96.30 | 3779 | NYSE | FDS | Mon, Jul 18, 2011 | 94.48 | 94.62 | 93.08 | 93.94 | 3778 | NYSE | FDS | Fri, Jul 15, 2011 | 95.34 | 95.60 | 94.50 | 94.99 | 3777 | NYSE | FDS | Thu, Jul 14, 2011 | 98.63 | 98.72 | 95.00 | 95.15 | 3776 | NYSE | FDS | Wed, Jul 13, 2011 | 98.46 | 99.54 | 98.02 | 98.14 | 3775 | NYSE | FDS | Tue, Jul 12, 2011 | 99.26 | 99.71 | 98.30 | 98.46 | 3774 | NYSE | FDS | Mon, Jul 11, 2011 | 100.30 | 100.68 | 99.42 | 99.52 | 3773 | NYSE | FDS | Fri, Jul 8, 2011 | 101.73 | 101.98 | 100.90 | 101.45 | 3772 | NYSE | FDS | Thu, Jul 7, 2011 | 103.91 | 104.33 | 102.81 | 102.91 | 3771 | NYSE | FDS | Wed, Jul 6, 2011 | 102.70 | 103.37 | 102.36 | 102.99 | 3770 | NYSE | FDS | Tue, Jul 5, 2011 | 103.30 | 103.55 | 101.92 | 102.70 | 3769 | NYSE | FDS | Fri, Jul 1, 2011 | 102.48 | 103.40 | 101.64 | 103.14 | 3768 | NYSE | FDS | Thu, Jun 30, 2011 | 102.10 | 103.17 | 102.03 | 102.32 | 3767 | NYSE | FDS | Wed, Jun 29, 2011 | 101.13 | 102.51 | 100.64 | 102.02 | 3766 | NYSE | FDS | Tue, Jun 28, 2011 | 99.50 | 101.21 | 99.22 | 100.95 | 3765 | NYSE | FDS | Mon, Jun 27, 2011 | 98.60 | 99.86 | 97.90 | 99.32 | 3764 | NYSE | FDS | Fri, Jun 24, 2011 | 99.73 | 100.04 | 98.36 | 98.44 | 3763 | NYSE | FDS | Thu, Jun 23, 2011 | 98.57 | 99.90 | 97.73 | 99.76 | 3762 | NYSE | FDS | Wed, Jun 22, 2011 | 100.68 | 101.57 | 99.80 | 99.81 | 3761 | NYSE | FDS | Tue, Jun 21, 2011 | 99.51 | 101.07 | 98.79 | 100.90 | 3760 | NYSE | FDS | Mon, Jun 20, 2011 | 97.63 | 99.07 | 97.49 | 98.38 | 3759 | NYSE | FDS | Fri, Jun 17, 2011 | 98.36 | 99.48 | 97.64 | 97.97 | 3758 | NYSE | FDS | Thu, Jun 16, 2011 | 98.62 | 98.63 | 96.61 | 97.35 | 3757 | NYSE | FDS | Wed, Jun 15, 2011 | 99.13 | 99.44 | 98.20 | 98.65 | 3756 | NYSE | FDS | Tue, Jun 14, 2011 | 100.18 | 100.50 | 97.06 | 99.90 | 3755 | NYSE | FDS | Mon, Jun 13, 2011 | 104.42 | 104.85 | 103.68 | 104.29 | 3754 | NYSE | FDS | Fri, Jun 10, 2011 | 105.33 | 105.81 | 103.56 | 104.02 | 3753 | NYSE | FDS | Thu, Jun 9, 2011 | 105.12 | 106.15 | 104.58 | 105.81 | 3752 | NYSE | FDS | Wed, Jun 8, 2011 | 106.05 | 106.05 | 104.25 | 104.78 | 3751 | NYSE | FDS | Tue, Jun 7, 2011 | 106.68 | 107.51 | 105.65 | 106.33 | 3750 | NYSE | FDS | Mon, Jun 6, 2011 | 107.13 | 107.57 | 106.29 | 106.29 | 3749 | NYSE | FDS | Fri, Jun 3, 2011 | 106.70 | 107.74 | 106.51 | 107.23 | 3748 | NYSE | FDS | Thu, Jun 2, 2011 | 107.96 | 108.63 | 107.15 | 108.51 | 3747 | NYSE | FDS | Wed, Jun 1, 2011 | 110.79 | 111.00 | 107.54 | 107.71 | 3746 | NYSE | FDS | Tue, May 31, 2011 | 109.00 | 110.91 | 108.72 | 110.86 | 3745 | NYSE | FDS | Fri, May 27, 2011 | 107.96 | 108.97 | 107.76 | 108.06 | 3744 | NYSE | FDS | Thu, May 26, 2011 | 105.10 | 107.70 | 105.10 | 107.61 | 3743 | NYSE | FDS | Wed, May 25, 2011 | 106.00 | 107.29 | 105.67 | 107.06 | 3742 | NYSE | FDS | Tue, May 24, 2011 | 106.61 | 106.63 | 105.11 | 106.05 | 3741 | NYSE | FDS | Mon, May 23, 2011 | 106.48 | 106.58 | 105.43 | 106.15 | 3740 | NYSE | FDS | Fri, May 20, 2011 | 107.92 | 108.83 | 107.01 | 108.15 | 3739 | NYSE | FDS | Thu, May 19, 2011 | 108.73 | 108.92 | 107.11 | 108.00 | 3738 | NYSE | FDS | Wed, May 18, 2011 | 106.77 | 108.50 | 106.29 | 108.07 | 3737 | NYSE | FDS | Tue, May 17, 2011 | 107.23 | 107.23 | 105.56 | 106.73 | 3736 | NYSE | FDS | Mon, May 16, 2011 | 108.81 | 109.38 | 107.38 | 107.52 | 3735 | NYSE | FDS | Fri, May 13, 2011 | 111.35 | 111.83 | 109.44 | 109.50 | 3734 | NYSE | FDS | Thu, May 12, 2011 | 111.21 | 112.40 | 111.01 | 111.29 | 3733 | NYSE | FDS | Wed, May 11, 2011 | 111.07 | 111.84 | 110.82 | 111.76 | 3732 | NYSE | FDS | Tue, May 10, 2011 | 109.32 | 111.81 | 109.05 | 111.44 | 3731 | NYSE | FDS | Mon, May 9, 2011 | 106.68 | 109.40 | 106.19 | 109.11 | 3730 | NYSE | FDS | Fri, May 6, 2011 | 107.01 | 108.37 | 106.41 | 106.43 | 3729 | NYSE | FDS | Thu, May 5, 2011 | 105.93 | 106.97 | 105.55 | 105.88 | 3728 | NYSE | FDS | Wed, May 4, 2011 | 106.85 | 107.00 | 104.83 | 106.54 | 3727 | NYSE | FDS | Tue, May 3, 2011 | 108.01 | 108.01 | 106.23 | 107.01 | 3726 | NYSE | FDS | Mon, May 2, 2011 | 109.77 | 109.77 | 108.37 | 108.37 | 3725 | NYSE | FDS | Fri, Apr 29, 2011 | 108.44 | 110.19 | 108.40 | 109.41 | 3724 | NYSE | FDS | Thu, Apr 28, 2011 | 107.73 | 109.00 | 107.69 | 108.33 | 3723 | NYSE | FDS | Wed, Apr 27, 2011 | 106.43 | 108.63 | 106.15 | 108.63 | 3722 | NYSE | FDS | Tue, Apr 26, 2011 | 105.31 | 107.40 | 105.23 | 106.52 | 3721 | NYSE | FDS | Mon, Apr 25, 2011 | 105.58 | 106.42 | 104.81 | 105.18 | 3720 | NYSE | FDS | Thu, Apr 21, 2011 | 104.67 | 105.85 | 104.51 | 105.50 | 3719 | NYSE | FDS | Wed, Apr 20, 2011 | 103.84 | 104.62 | 103.76 | 104.57 | 3718 | NYSE | FDS | Tue, Apr 19, 2011 | 101.80 | 102.52 | 100.96 | 102.50 | 3717 | NYSE | FDS | Mon, Apr 18, 2011 | 102.42 | 102.59 | 100.80 | 101.64 | 3716 | NYSE | FDS | Fri, Apr 15, 2011 | 103.30 | 104.40 | 102.63 | 104.00 | 3715 | NYSE | FDS | Thu, Apr 14, 2011 | 103.10 | 103.81 | 102.68 | 103.30 | 3714 | NYSE | FDS | Wed, Apr 13, 2011 | 103.62 | 104.13 | 102.75 | 103.83 | 3713 | NYSE | FDS | Tue, Apr 12, 2011 | 103.03 | 103.62 | 102.53 | 102.84 | 3712 | NYSE | FDS | Mon, Apr 11, 2011 | 104.43 | 104.82 | 103.13 | 103.76 | 3711 | NYSE | FDS | Fri, Apr 8, 2011 | 105.28 | 105.39 | 103.95 | 104.46 | 3710 | NYSE | FDS | Thu, Apr 7, 2011 | 104.86 | 105.67 | 104.29 | 104.90 | 3709 | NYSE | FDS | Wed, Apr 6, 2011 | 106.30 | 106.39 | 104.56 | 105.03 | 3708 | NYSE | FDS | Tue, Apr 5, 2011 | 105.56 | 106.47 | 105.27 | 105.62 | 3707 | NYSE | FDS | Mon, Apr 4, 2011 | 104.85 | 105.94 | 104.85 | 105.79 | 3706 | NYSE | FDS | Fri, Apr 1, 2011 | 105.18 | 106.00 | 104.21 | 104.91 | 3705 | NYSE | FDS | Thu, Mar 31, 2011 | 104.21 | 104.89 | 103.86 | 104.73 | 3704 | NYSE | FDS | Wed, Mar 30, 2011 | 104.45 | 105.26 | 104.27 | 104.63 | 3703 | NYSE | FDS | Tue, Mar 29, 2011 | 102.29 | 104.43 | 102.08 | 103.97 | 3702 | NYSE | FDS | Mon, Mar 28, 2011 | 102.50 | 103.30 | 101.97 | 102.63 | 3701 | NYSE | FDS | Fri, Mar 25, 2011 | 101.73 | 103.41 | 101.44 | 102.11 | 3700 | NYSE | FDS | Thu, Mar 24, 2011 | 101.10 | 101.99 | 100.28 | 101.67 | 3699 | NYSE | FDS | Wed, Mar 23, 2011 | 99.57 | 100.96 | 98.90 | 100.65 | 3698 | NYSE | FDS | Tue, Mar 22, 2011 | 100.55 | 101.00 | 99.87 | 99.96 | 3697 | NYSE | FDS | Mon, Mar 21, 2011 | 99.65 | 101.28 | 99.61 | 100.50 | 3696 | NYSE | FDS | Fri, Mar 18, 2011 | 98.16 | 98.80 | 97.70 | 98.51 | 3695 | NYSE | FDS | Thu, Mar 17, 2011 | 97.74 | 98.84 | 96.90 | 97.13 | 3694 | NYSE | FDS | Wed, Mar 16, 2011 | 98.22 | 99.36 | 96.49 | 96.62 | 3693 | NYSE | FDS | Tue, Mar 15, 2011 | 100.29 | 100.44 | 97.70 | 98.26 | 3692 | NYSE | FDS | Mon, Mar 14, 2011 | 102.24 | 103.01 | 100.86 | 102.16 | 3691 | NYSE | FDS | Fri, Mar 11, 2011 | 101.45 | 102.67 | 101.25 | 102.43 | 3690 | NYSE | FDS | Thu, Mar 10, 2011 | 102.52 | 102.77 | 101.36 | 102.03 | 3689 | NYSE | FDS | Wed, Mar 9, 2011 | 103.88 | 104.43 | 102.50 | 104.00 | 3688 | NYSE | FDS | Tue, Mar 8, 2011 | 103.23 | 104.72 | 102.51 | 104.25 | 3687 | NYSE | FDS | Mon, Mar 7, 2011 | 104.68 | 104.77 | 102.37 | 102.93 | 3686 | NYSE | FDS | Fri, Mar 4, 2011 | 104.92 | 105.18 | 103.12 | 104.04 | 3685 | NYSE | FDS | Thu, Mar 3, 2011 | 103.58 | 105.30 | 103.58 | 105.11 | 3684 | NYSE | FDS | Wed, Mar 2, 2011 | 101.98 | 104.96 | 101.35 | 103.19 | 3683 | NYSE | FDS | Tue, Mar 1, 2011 | 105.01 | 105.28 | 101.80 | 102.38 | 3682 | NYSE | FDS | Mon, Feb 28, 2011 | 105.68 | 106.37 | 104.12 | 104.88 | 3681 | NYSE | FDS | Fri, Feb 25, 2011 | 101.99 | 105.00 | 101.69 | 105.00 | 3680 | NYSE | FDS | Thu, Feb 24, 2011 | 101.22 | 103.60 | 100.14 | 101.35 | 3679 | NYSE | FDS | Wed, Feb 23, 2011 | 105.08 | 105.28 | 101.65 | 101.75 | 3678 | NYSE | FDS | Tue, Feb 22, 2011 | 106.68 | 107.36 | 105.07 | 105.28 | 3677 | NYSE | FDS | Fri, Feb 18, 2011 | 107.86 | 108.32 | 107.26 | 107.88 | 3676 | NYSE | FDS | Thu, Feb 17, 2011 | 106.41 | 107.99 | 106.24 | 107.49 | 3675 | NYSE | FDS | Wed, Feb 16, 2011 | 105.96 | 106.60 | 105.41 | 106.41 | 3674 | NYSE | FDS | Tue, Feb 15, 2011 | 104.90 | 105.94 | 104.90 | 105.39 | 3673 | NYSE | FDS | Mon, Feb 14, 2011 | 104.70 | 105.50 | 104.58 | 105.34 | 3672 | NYSE | FDS | Fri, Feb 11, 2011 | 103.23 | 105.00 | 102.88 | 104.83 | 3671 | NYSE | FDS | Thu, Feb 10, 2011 | 103.10 | 104.15 | 102.90 | 103.63 | 3670 | NYSE | FDS | Wed, Feb 9, 2011 | 103.02 | 103.69 | 102.50 | 103.55 | 3669 | NYSE | FDS | Tue, Feb 8, 2011 | 102.54 | 103.73 | 102.54 | 103.57 | 3668 | NYSE | FDS | Mon, Feb 7, 2011 | 101.91 | 102.95 | 101.91 | 102.83 | 3667 | NYSE | FDS | Fri, Feb 4, 2011 | 101.45 | 102.29 | 101.37 | 101.91 | 3666 | NYSE | FDS | Thu, Feb 3, 2011 | 101.51 | 102.37 | 100.76 | 101.36 | 3665 | NYSE | FDS | Wed, Feb 2, 2011 | 100.74 | 102.95 | 100.51 | 101.68 | 3664 | NYSE | FDS | Tue, Feb 1, 2011 | 101.58 | 101.99 | 100.87 | 101.20 | 3663 | NYSE | FDS | Mon, Jan 31, 2011 | 99.79 | 101.12 | 99.39 | 100.80 | 3662 | NYSE | FDS | Fri, Jan 28, 2011 | 99.72 | 100.73 | 98.76 | 99.66 | 3661 | NYSE | FDS | Thu, Jan 27, 2011 | 98.38 | 100.24 | 98.00 | 99.78 | 3660 | NYSE | FDS | Wed, Jan 26, 2011 | 97.58 | 99.23 | 97.31 | 98.49 | 3659 | NYSE | FDS | Tue, Jan 25, 2011 | 96.64 | 97.81 | 95.78 | 97.43 | 3658 | NYSE | FDS | Mon, Jan 24, 2011 | 96.21 | 97.23 | 95.86 | 96.98 | 3657 | NYSE | FDS | Fri, Jan 21, 2011 | 96.95 | 97.21 | 95.91 | 96.10 | 3656 | NYSE | FDS | Thu, Jan 20, 2011 | 96.72 | 97.01 | 96.23 | 96.38 | 3655 | NYSE | FDS | Wed, Jan 19, 2011 | 97.86 | 98.72 | 96.84 | 97.04 | 3654 | NYSE | FDS | Tue, Jan 18, 2011 | 94.62 | 98.03 | 94.62 | 98.03 | 3653 | NYSE | FDS | Fri, Jan 14, 2011 | 94.35 | 95.21 | 94.35 | 95.05 | 3652 | NYSE | FDS | Thu, Jan 13, 2011 | 94.52 | 94.87 | 93.97 | 94.50 | 3651 | NYSE | FDS | Wed, Jan 12, 2011 | 95.45 | 95.45 | 94.05 | 94.44 | 3650 | NYSE | FDS | Tue, Jan 11, 2011 | 94.70 | 95.36 | 94.48 | 94.85 | 3649 | NYSE | FDS | Mon, Jan 10, 2011 | 93.81 | 94.86 | 93.11 | 94.62 | 3648 | NYSE | FDS | Fri, Jan 7, 2011 | 94.31 | 94.88 | 93.34 | 94.39 | 3647 | NYSE | FDS | Thu, Jan 6, 2011 | 93.89 | 94.75 | 93.77 | 94.13 | 3646 | NYSE | FDS | Wed, Jan 5, 2011 | 93.47 | 94.66 | 93.45 | 93.71 | 3645 | NYSE | FDS | Tue, Jan 4, 2011 | 95.50 | 95.56 | 93.35 | 93.51 | 3644 | NYSE | FDS | Mon, Jan 3, 2011 | 94.68 | 95.85 | 94.31 | 95.16 | 3643 | NYSE | FDS | Fri, Dec 31, 2010 | 94.41 | 94.80 | 93.73 | 93.76 | 3642 | NYSE | FDS | Thu, Dec 30, 2010 | 95.13 | 95.53 | 94.55 | 94.56 | 3641 | NYSE | FDS | Wed, Dec 29, 2010 | 95.06 | 95.84 | 95.06 | 95.32 | 3640 | NYSE | FDS | Tue, Dec 28, 2010 | 95.51 | 95.62 | 94.16 | 95.07 | 3639 | NYSE | FDS | Mon, Dec 27, 2010 | 94.58 | 95.52 | 94.09 | 95.41 | 3638 | NYSE | FDS | Thu, Dec 23, 2010 | 94.89 | 95.40 | 94.36 | 95.00 | 3637 | NYSE | FDS | Wed, Dec 22, 2010 | 94.51 | 95.31 | 94.26 | 95.01 | 3636 | NYSE | FDS | Tue, Dec 21, 2010 | 93.00 | 94.55 | 92.72 | 94.54 | 3635 | NYSE | FDS | Mon, Dec 20, 2010 | 92.94 | 93.03 | 92.59 | 92.82 | 3634 | NYSE | FDS | Fri, Dec 17, 2010 | 93.12 | 93.12 | 92.49 | 93.00 | 3633 | NYSE | FDS | Thu, Dec 16, 2010 | 91.30 | 93.20 | 91.01 | 93.15 | 3632 | NYSE | FDS | Wed, Dec 15, 2010 | 92.82 | 93.71 | 91.28 | 91.30 | 3631 | NYSE | FDS | Tue, Dec 14, 2010 | 95.00 | 96.86 | 92.40 | 92.81 | 3630 | NYSE | FDS | Mon, Dec 13, 2010 | 95.80 | 96.86 | 95.66 | 96.28 | 3629 | NYSE | FDS | Fri, Dec 10, 2010 | 94.72 | 95.65 | 94.09 | 95.45 | 3628 | NYSE | FDS | Thu, Dec 9, 2010 | 94.97 | 95.26 | 94.13 | 94.49 | 3627 | NYSE | FDS | Wed, Dec 8, 2010 | 93.90 | 94.50 | 93.81 | 94.20 | 3626 | NYSE | FDS | Tue, Dec 7, 2010 | 94.09 | 94.45 | 93.35 | 93.84 | 3625 | NYSE | FDS | Mon, Dec 6, 2010 | 93.05 | 93.85 | 92.60 | 93.84 | 3624 | NYSE | FDS | Fri, Dec 3, 2010 | 92.22 | 93.46 | 91.70 | 93.31 | 3623 | NYSE | FDS | Thu, Dec 2, 2010 | 90.72 | 92.52 | 90.72 | 92.52 | 3622 | NYSE | FDS | Wed, Dec 1, 2010 | 89.99 | 90.73 | 89.77 | 90.69 | 3621 | NYSE | FDS | Tue, Nov 30, 2010 | 88.63 | 89.36 | 88.42 | 88.67 | 3620 | NYSE | FDS | Mon, Nov 29, 2010 | 89.87 | 89.98 | 88.74 | 89.64 | 3619 | NYSE | FDS | Fri, Nov 26, 2010 | 89.94 | 90.80 | 89.58 | 90.29 | 3618 | NYSE | FDS | Wed, Nov 24, 2010 | 89.32 | 90.82 | 89.32 | 90.80 | 3617 | NYSE | FDS | Tue, Nov 23, 2010 | 89.37 | 89.42 | 88.45 | 88.78 | 3616 | NYSE | FDS | Mon, Nov 22, 2010 | 88.97 | 90.27 | 88.04 | 90.12 | 3615 | NYSE | FDS | Fri, Nov 19, 2010 | 88.74 | 89.50 | 88.59 | 89.41 | 3614 | NYSE | FDS | Thu, Nov 18, 2010 | 88.24 | 89.30 | 88.14 | 88.95 | 3613 | NYSE | FDS | Wed, Nov 17, 2010 | 86.71 | 87.50 | 86.71 | 87.34 | 3612 | NYSE | FDS | Tue, Nov 16, 2010 | 87.24 | 87.30 | 86.00 | 86.52 | 3611 | NYSE | FDS | Mon, Nov 15, 2010 | 87.67 | 88.48 | 87.41 | 87.96 | 3610 | NYSE | FDS | Fri, Nov 12, 2010 | 87.70 | 88.54 | 87.13 | 87.41 | 3609 | NYSE | FDS | Thu, Nov 11, 2010 | 87.53 | 88.75 | 87.11 | 88.46 | 3608 | NYSE | FDS | Wed, Nov 10, 2010 | 88.25 | 88.68 | 87.81 | 88.53 | 3607 | NYSE | FDS | Tue, Nov 9, 2010 | 88.45 | 89.20 | 88.12 | 88.28 | 3606 | NYSE | FDS | Mon, Nov 8, 2010 | 88.82 | 89.30 | 88.20 | 88.40 | 3605 | NYSE | FDS | Fri, Nov 5, 2010 | 89.35 | 89.70 | 88.83 | 89.30 | 3604 | NYSE | FDS | Thu, Nov 4, 2010 | 88.76 | 89.45 | 88.73 | 89.45 | 3603 | NYSE | FDS | Wed, Nov 3, 2010 | 88.27 | 88.74 | 87.40 | 87.84 | 3602 | NYSE | FDS | Tue, Nov 2, 2010 | 88.57 | 88.88 | 87.66 | 88.11 | 3601 | NYSE | FDS | Mon, Nov 1, 2010 | 88.16 | 88.72 | 87.52 | 88.09 | 3600 | NYSE | FDS | Fri, Oct 29, 2010 | 87.76 | 88.47 | 87.75 | 87.78 | 3599 | NYSE | FDS | Thu, Oct 28, 2010 | 88.00 | 88.25 | 87.01 | 87.88 | 3598 | NYSE | FDS | Wed, Oct 27, 2010 | 87.58 | 87.93 | 86.95 | 87.69 | 3597 | NYSE | FDS | Tue, Oct 26, 2010 | 87.92 | 88.69 | 87.21 | 87.94 | 3596 | NYSE | FDS | Mon, Oct 25, 2010 | 89.55 | 89.87 | 87.78 | 88.15 | 3595 | NYSE | FDS | Fri, Oct 22, 2010 | 88.07 | 89.07 | 87.98 | 89.07 | 3594 | NYSE | FDS | Thu, Oct 21, 2010 | 88.63 | 89.46 | 87.12 | 87.94 | 3593 | NYSE | FDS | Wed, Oct 20, 2010 | 87.51 | 88.37 | 86.90 | 88.16 | 3592 | NYSE | FDS | Tue, Oct 19, 2010 | 86.80 | 87.93 | 86.57 | 87.21 | 3591 | NYSE | FDS | Mon, Oct 18, 2010 | 86.57 | 87.70 | 86.44 | 87.63 | 3590 | NYSE | FDS | Fri, Oct 15, 2010 | 87.15 | 87.15 | 86.02 | 86.73 | 3589 | NYSE | FDS | Thu, Oct 14, 2010 | 85.92 | 86.60 | 85.50 | 86.09 | 3588 | NYSE | FDS | Wed, Oct 13, 2010 | 84.50 | 86.59 | 84.37 | 86.19 | 3587 | NYSE | FDS | Tue, Oct 12, 2010 | 82.96 | 84.30 | 82.15 | 84.16 | 3586 | NYSE | FDS | Mon, Oct 11, 2010 | 82.53 | 83.60 | 82.53 | 83.45 | 3585 | NYSE | FDS | Fri, Oct 8, 2010 | 82.36 | 83.05 | 81.95 | 82.67 | 3584 | NYSE | FDS | Thu, Oct 7, 2010 | 82.46 | 82.59 | 81.82 | 82.34 | 3583 | NYSE | FDS | Wed, Oct 6, 2010 | 82.35 | 82.89 | 81.46 | 81.96 | 3582 | NYSE | FDS | Tue, Oct 5, 2010 | 81.23 | 82.37 | 81.09 | 82.33 | 3581 | NYSE | FDS | Mon, Oct 4, 2010 | 81.89 | 82.13 | 80.22 | 80.37 | 3580 | NYSE | FDS | Fri, Oct 1, 2010 | 81.78 | 82.24 | 81.02 | 81.98 | 3579 | NYSE | FDS | Thu, Sep 30, 2010 | 82.13 | 83.00 | 81.12 | 81.13 | 3578 | NYSE | FDS | Wed, Sep 29, 2010 | 81.38 | 82.50 | 81.38 | 82.00 | 3577 | NYSE | FDS | Tue, Sep 28, 2010 | 80.87 | 81.98 | 80.16 | 81.81 | 3576 | NYSE | FDS | Mon, Sep 27, 2010 | 80.65 | 81.33 | 80.26 | 80.46 | 3575 | NYSE | FDS | Fri, Sep 24, 2010 | 80.29 | 80.98 | 79.58 | 80.53 | 3574 | NYSE | FDS | Thu, Sep 23, 2010 | 79.91 | 80.89 | 79.80 | 79.93 | 3573 | NYSE | FDS | Wed, Sep 22, 2010 | 82.52 | 83.66 | 79.90 | 80.56 | 3572 | NYSE | FDS | Tue, Sep 21, 2010 | 84.01 | 84.79 | 83.31 | 84.09 | 3571 | NYSE | FDS | Mon, Sep 20, 2010 | 82.62 | 83.82 | 82.25 | 83.61 | 3570 | NYSE | FDS | Fri, Sep 17, 2010 | 82.61 | 82.91 | 82.04 | 82.05 | 3569 | NYSE | FDS | Thu, Sep 16, 2010 | 82.44 | 82.63 | 82.00 | 82.53 | 3568 | NYSE | FDS | Wed, Sep 15, 2010 | 82.67 | 83.39 | 82.17 | 82.37 | 3567 | NYSE | FDS | Tue, Sep 14, 2010 | 82.95 | 84.11 | 82.51 | 83.03 | 3566 | NYSE | FDS | Mon, Sep 13, 2010 | 81.46 | 83.12 | 81.17 | 83.08 | 3565 | NYSE | FDS | Fri, Sep 10, 2010 | 79.79 | 80.62 | 79.10 | 80.57 | 3564 | NYSE | FDS | Thu, Sep 9, 2010 | 79.77 | 79.83 | 79.20 | 79.73 | 3563 | NYSE | FDS | Wed, Sep 8, 2010 | 78.26 | 79.31 | 78.15 | 79.20 | 3562 | NYSE | FDS | Tue, Sep 7, 2010 | 78.82 | 79.20 | 78.11 | 78.17 | 3561 | NYSE | FDS | Fri, Sep 3, 2010 | 78.06 | 78.99 | 77.70 | 78.98 | 3560 | NYSE | FDS | Thu, Sep 2, 2010 | 76.20 | 77.19 | 76.20 | 77.11 | 3559 | NYSE | FDS | Wed, Sep 1, 2010 | 74.17 | 76.41 | 74.17 | 76.36 | 3558 | NYSE | FDS | Tue, Aug 31, 2010 | 73.39 | 73.91 | 72.89 | 73.55 | 3557 | NYSE | FDS | Mon, Aug 30, 2010 | 74.23 | 74.32 | 73.52 | 73.52 | 3556 | NYSE | FDS | Fri, Aug 27, 2010 | 74.05 | 74.50 | 73.15 | 74.48 | 3555 | NYSE | FDS | Thu, Aug 26, 2010 | 73.54 | 74.34 | 73.41 | 73.88 | 3554 | NYSE | FDS | Wed, Aug 25, 2010 | 73.41 | 73.93 | 72.42 | 73.15 | 3553 | NYSE | FDS | Tue, Aug 24, 2010 | 74.87 | 74.95 | 73.85 | 73.87 | 3552 | NYSE | FDS | Mon, Aug 23, 2010 | 75.47 | 75.92 | 74.99 | 75.73 | 3551 | NYSE | FDS | Fri, Aug 20, 2010 | 73.80 | 75.31 | 73.58 | 75.19 | 3550 | NYSE | FDS | Thu, Aug 19, 2010 | 74.80 | 75.05 | 73.83 | 74.07 | 3549 | NYSE | FDS | Wed, Aug 18, 2010 | 75.55 | 75.64 | 74.82 | 75.12 | 3548 | NYSE | FDS | Tue, Aug 17, 2010 | 75.37 | 76.11 | 74.93 | 75.55 | 3547 | NYSE | FDS | Mon, Aug 16, 2010 | 74.70 | 75.17 | 74.42 | 74.74 | 3546 | NYSE | FDS | Fri, Aug 13, 2010 | 75.73 | 76.05 | 75.00 | 75.09 | 3545 | NYSE | FDS | Thu, Aug 12, 2010 | 75.89 | 76.15 | 75.50 | 75.86 | 3544 | NYSE | FDS | Wed, Aug 11, 2010 | 77.16 | 77.21 | 76.32 | 76.77 | 3543 | NYSE | FDS | Tue, Aug 10, 2010 | 78.09 | 78.62 | 77.50 | 78.20 | 3542 | NYSE | FDS | Mon, Aug 9, 2010 | 77.55 | 78.83 | 76.85 | 78.69 | 3541 | NYSE | FDS | Fri, Aug 6, 2010 | 76.00 | 78.05 | 75.83 | 77.96 | 3540 | NYSE | FDS | Thu, Aug 5, 2010 | 77.45 | 77.67 | 76.70 | 76.81 | 3539 | NYSE | FDS | Wed, Aug 4, 2010 | 76.83 | 77.80 | 76.75 | 77.80 | 3538 | NYSE | FDS | Tue, Aug 3, 2010 | 76.33 | 77.02 | 75.38 | 76.54 | 3537 | NYSE | FDS | Mon, Aug 2, 2010 | 75.99 | 76.48 | 75.54 | 76.45 | 3536 | NYSE | FDS | Fri, Jul 30, 2010 | 73.74 | 75.25 | 73.41 | 75.00 | 3535 | NYSE | FDS | Thu, Jul 29, 2010 | 75.63 | 75.63 | 73.60 | 74.46 | 3534 | NYSE | FDS | Wed, Jul 28, 2010 | 75.10 | 75.81 | 74.73 | 74.93 | 3533 | NYSE | FDS | Tue, Jul 27, 2010 | 75.88 | 76.20 | 75.13 | 75.43 | 3532 | NYSE | FDS | Mon, Jul 26, 2010 | 74.84 | 76.00 | 74.62 | 75.98 | 3531 | NYSE | FDS | Fri, Jul 23, 2010 | 72.84 | 74.66 | 72.76 | 74.63 | 3530 | NYSE | FDS | Thu, Jul 22, 2010 | 71.84 | 73.24 | 71.78 | 72.87 | 3529 | NYSE | FDS | Wed, Jul 21, 2010 | 72.19 | 72.19 | 70.73 | 71.12 | 3528 | NYSE | FDS | Tue, Jul 20, 2010 | 69.33 | 71.39 | 68.42 | 71.37 | 3527 | NYSE | FDS | Mon, Jul 19, 2010 | 69.81 | 70.49 | 69.32 | 70.41 | 3526 | NYSE | FDS | Fri, Jul 16, 2010 | 70.71 | 70.77 | 69.58 | 69.79 | 3525 | NYSE | FDS | Thu, Jul 15, 2010 | 71.52 | 71.78 | 70.54 | 71.09 | 3524 | NYSE | FDS | Wed, Jul 14, 2010 | 70.95 | 71.66 | 70.77 | 71.66 | 3523 | NYSE | FDS | Tue, Jul 13, 2010 | 69.90 | 71.78 | 69.49 | 71.52 | 3522 | NYSE | FDS | Mon, Jul 12, 2010 | 68.74 | 69.38 | 68.49 | 69.06 | 3521 | NYSE | FDS | Fri, Jul 9, 2010 | 68.83 | 69.31 | 68.65 | 69.08 | 3520 | NYSE | FDS | Thu, Jul 8, 2010 | 68.76 | 69.17 | 67.70 | 68.70 | 3519 | NYSE | FDS | Wed, Jul 7, 2010 | 66.61 | 68.44 | 66.58 | 68.40 | 3518 | NYSE | FDS | Tue, Jul 6, 2010 | 66.84 | 67.67 | 65.90 | 66.33 | 3517 | NYSE | FDS | Fri, Jul 2, 2010 | 67.24 | 67.47 | 65.97 | 66.14 | 3516 | NYSE | FDS | Thu, Jul 1, 2010 | 66.89 | 67.02 | 65.32 | 66.81 | 3515 | NYSE | FDS | Wed, Jun 30, 2010 | 67.80 | 68.44 | 66.85 | 66.99 | 3514 | NYSE | FDS | Tue, Jun 29, 2010 | 69.88 | 69.94 | 67.70 | 68.07 | 3513 | NYSE | FDS | Mon, Jun 28, 2010 | 70.75 | 71.45 | 70.21 | 70.91 | 3512 | NYSE | FDS | Fri, Jun 25, 2010 | 68.70 | 70.57 | 68.25 | 70.46 | 3511 | NYSE | FDS | Thu, Jun 24, 2010 | 69.28 | 69.76 | 68.28 | 68.50 | 3510 | NYSE | FDS | Wed, Jun 23, 2010 | 70.13 | 70.19 | 68.86 | 69.74 | 3509 | NYSE | FDS | Tue, Jun 22, 2010 | 71.80 | 72.26 | 69.90 | 69.97 | 3508 | NYSE | FDS | Mon, Jun 21, 2010 | 72.04 | 72.79 | 71.53 | 71.87 | 3507 | NYSE | FDS | Fri, Jun 18, 2010 | 71.48 | 72.17 | 71.23 | 71.35 | 3506 | NYSE | FDS | Thu, Jun 17, 2010 | 71.58 | 72.10 | 71.18 | 71.54 | 3505 | NYSE | FDS | Wed, Jun 16, 2010 | 71.26 | 72.19 | 71.22 | 71.58 | 3504 | NYSE | FDS | Tue, Jun 15, 2010 | 68.62 | 71.44 | 68.62 | 71.27 | 3503 | NYSE | FDS | Mon, Jun 14, 2010 | 68.69 | 69.42 | 68.52 | 69.08 | 3502 | NYSE | FDS | Fri, Jun 11, 2010 | 66.85 | 68.43 | 66.83 | 68.42 | 3501 | NYSE | FDS | Thu, Jun 10, 2010 | 67.07 | 67.49 | 66.72 | 67.47 | 3500 | NYSE | FDS | Wed, Jun 9, 2010 | 66.43 | 66.96 | 65.77 | 66.05 | 3499 | NYSE | FDS | Tue, Jun 8, 2010 | 66.31 | 66.48 | 64.89 | 65.77 | 3498 | NYSE | FDS | Mon, Jun 7, 2010 | 68.46 | 68.49 | 66.09 | 66.13 | 3497 | NYSE | FDS | Fri, Jun 4, 2010 | 68.25 | 69.88 | 68.11 | 68.46 | 3496 | NYSE | FDS | Thu, Jun 3, 2010 | 68.26 | 69.36 | 68.00 | 69.34 | 3495 | NYSE | FDS | Wed, Jun 2, 2010 | 67.76 | 68.40 | 66.89 | 68.40 | 3494 | NYSE | FDS | Tue, Jun 1, 2010 | 67.86 | 69.25 | 67.33 | 67.41 | 3493 | NYSE | FDS | Fri, May 28, 2010 | 68.98 | 68.98 | 67.83 | 68.05 | 3492 | NYSE | FDS | Thu, May 27, 2010 | 67.73 | 69.26 | 67.73 | 69.26 | 3491 | NYSE | FDS | Wed, May 26, 2010 | 67.32 | 68.80 | 66.45 | 66.80 | 3490 | NYSE | FDS | Tue, May 25, 2010 | 68.00 | 68.00 | 66.36 | 67.59 | 3489 | NYSE | FDS | Mon, May 24, 2010 | 68.69 | 70.11 | 68.36 | 68.58 | 3488 | NYSE | FDS | Fri, May 21, 2010 | 66.85 | 69.09 | 66.82 | 69.08 | 3487 | NYSE | FDS | Thu, May 20, 2010 | 70.75 | 71.23 | 68.09 | 68.09 | 3486 | NYSE | FDS | Wed, May 19, 2010 | 71.75 | 72.55 | 71.05 | 71.51 | 3485 | NYSE | FDS | Tue, May 18, 2010 | 74.42 | 74.66 | 72.06 | 72.17 | 3484 | NYSE | FDS | Mon, May 17, 2010 | 73.52 | 74.41 | 72.38 | 73.72 | 3483 | NYSE | FDS | Fri, May 14, 2010 | 74.42 | 75.07 | 73.09 | 73.44 | 3482 | NYSE | FDS | Thu, May 13, 2010 | 74.34 | 75.33 | 74.04 | 74.73 | 3481 | NYSE | FDS | Wed, May 12, 2010 | 72.89 | 74.41 | 72.81 | 74.31 | 3480 | NYSE | FDS | Tue, May 11, 2010 | 70.57 | 73.65 | 70.57 | 72.78 | 3479 | NYSE | FDS | Mon, May 10, 2010 | 74.10 | 74.10 | 72.24 | 73.46 | 3478 | NYSE | FDS | Fri, May 7, 2010 | 72.00 | 72.61 | 69.63 | 70.56 | 3477 | NYSE | FDS | Thu, May 6, 2010 | 73.75 | 74.67 | 68.89 | 72.16 | 3476 | NYSE | FDS | Wed, May 5, 2010 | 74.38 | 74.78 | 73.85 | 73.99 | 3475 | NYSE | FDS | Tue, May 4, 2010 | 75.76 | 76.16 | 74.52 | 74.77 | 3474 | NYSE | FDS | Mon, May 3, 2010 | 75.64 | 76.75 | 75.64 | 76.70 | 3473 | NYSE | FDS | Fri, Apr 30, 2010 | 75.00 | 76.06 | 74.87 | 75.22 | 3472 | NYSE | FDS | Thu, Apr 29, 2010 | 75.22 | 75.69 | 74.44 | 74.93 | 3471 | NYSE | FDS | Wed, Apr 28, 2010 | 76.50 | 76.55 | 74.68 | 74.98 | 3470 | NYSE | FDS | Tue, Apr 27, 2010 | 76.48 | 77.39 | 75.86 | 76.09 | 3469 | NYSE | FDS | Mon, Apr 26, 2010 | 76.41 | 77.64 | 76.41 | 76.93 | 3468 | NYSE | FDS | Fri, Apr 23, 2010 | 75.86 | 76.84 | 75.86 | 76.61 | 3467 | NYSE | FDS | Thu, Apr 22, 2010 | 75.70 | 76.17 | 74.95 | 76.17 | 3466 | NYSE | FDS | Wed, Apr 21, 2010 | 75.96 | 76.41 | 75.27 | 75.97 | 3465 | NYSE | FDS | Tue, Apr 20, 2010 | 75.15 | 75.94 | 75.09 | 75.72 | 3464 | NYSE | FDS | Mon, Apr 19, 2010 | 74.22 | 74.98 | 73.96 | 74.66 | 3463 | NYSE | FDS | Fri, Apr 16, 2010 | 75.42 | 75.80 | 74.42 | 74.56 | 3462 | NYSE | FDS | Thu, Apr 15, 2010 | 75.65 | 76.36 | 75.54 | 75.58 | 3461 | NYSE | FDS | Wed, Apr 14, 2010 | 75.51 | 75.98 | 75.46 | 75.98 | 3460 | NYSE | FDS | Tue, Apr 13, 2010 | 75.31 | 75.49 | 74.98 | 75.44 | 3459 | NYSE | FDS | Mon, Apr 12, 2010 | 75.17 | 75.47 | 74.70 | 75.47 | 3458 | NYSE | FDS | Fri, Apr 9, 2010 | 74.70 | 74.96 | 74.13 | 74.95 | 3457 | NYSE | FDS | Thu, Apr 8, 2010 | 74.86 | 74.87 | 73.92 | 74.64 | 3456 | NYSE | FDS | Wed, Apr 7, 2010 | 74.58 | 75.14 | 74.25 | 75.08 | 3455 | NYSE | FDS | Tue, Apr 6, 2010 | 74.32 | 74.83 | 74.12 | 74.62 | 3454 | NYSE | FDS | Mon, Apr 5, 2010 | 73.43 | 74.67 | 73.30 | 74.41 | 3453 | NYSE | FDS | Thu, Apr 1, 2010 | 73.83 | 74.29 | 72.96 | 73.60 | 3452 | NYSE | FDS | Wed, Mar 31, 2010 | 73.17 | 74.00 | 73.17 | 73.37 | 3451 | NYSE | FDS | Tue, Mar 30, 2010 | 72.81 | 73.50 | 72.74 | 73.25 | 3450 | NYSE | FDS | Mon, Mar 29, 2010 | 72.39 | 73.36 | 72.35 | 72.98 | 3449 | NYSE | FDS | Fri, Mar 26, 2010 | 72.52 | 72.73 | 71.73 | 72.40 | 3448 | NYSE | FDS | Thu, Mar 25, 2010 | 72.75 | 73.63 | 72.20 | 72.23 | 3447 | NYSE | FDS | Wed, Mar 24, 2010 | 73.07 | 73.49 | 71.97 | 72.70 | 3446 | NYSE | FDS | Tue, Mar 23, 2010 | 72.88 | 73.81 | 72.64 | 73.55 | 3445 | NYSE | FDS | Mon, Mar 22, 2010 | 72.12 | 73.12 | 71.81 | 73.03 | 3444 | NYSE | FDS | Fri, Mar 19, 2010 | 74.76 | 74.89 | 72.50 | 72.62 | 3443 | NYSE | FDS | Thu, Mar 18, 2010 | 76.28 | 76.47 | 74.83 | 75.05 | 3442 | NYSE | FDS | Wed, Mar 17, 2010 | 74.25 | 76.28 | 74.25 | 76.17 | 3441 | NYSE | FDS | Tue, Mar 16, 2010 | 72.29 | 74.89 | 72.17 | 73.89 | 3440 | NYSE | FDS | Mon, Mar 15, 2010 | 71.17 | 71.73 | 70.88 | 71.62 | 3439 | NYSE | FDS | Fri, Mar 12, 2010 | 71.50 | 71.50 | 70.05 | 71.18 | 3438 | NYSE | FDS | Thu, Mar 11, 2010 | 71.12 | 71.50 | 70.52 | 71.41 | 3437 | NYSE | FDS | Wed, Mar 10, 2010 | 70.81 | 71.36 | 70.57 | 71.16 | 3436 | NYSE | FDS | Tue, Mar 9, 2010 | 69.89 | 71.44 | 69.63 | 71.00 | 3435 | NYSE | FDS | Mon, Mar 8, 2010 | 70.08 | 70.80 | 69.90 | 70.25 | 3434 | NYSE | FDS | Fri, Mar 5, 2010 | 69.32 | 70.39 | 69.32 | 70.30 | 3433 | NYSE | FDS | Thu, Mar 4, 2010 | 69.86 | 69.89 | 68.84 | 69.01 | 3432 | NYSE | FDS | Wed, Mar 3, 2010 | 69.03 | 69.87 | 68.79 | 69.52 | 3431 | NYSE | FDS | Tue, Mar 2, 2010 | 67.65 | 68.92 | 67.65 | 68.77 | 3430 | NYSE | FDS | Mon, Mar 1, 2010 | 66.21 | 67.60 | 66.19 | 67.60 | 3429 | NYSE | FDS | Fri, Feb 26, 2010 | 66.29 | 66.36 | 65.51 | 66.20 | 3428 | NYSE | FDS | Thu, Feb 25, 2010 | 65.62 | 66.29 | 65.24 | 66.15 | 3427 | NYSE | FDS | Wed, Feb 24, 2010 | 64.96 | 66.24 | 64.96 | 66.24 | 3426 | NYSE | FDS | Tue, Feb 23, 2010 | 65.02 | 65.38 | 64.83 | 65.00 | 3425 | NYSE | FDS | Mon, Feb 22, 2010 | 65.10 | 65.42 | 64.38 | 65.23 | 3424 | NYSE | FDS | Fri, Feb 19, 2010 | 65.21 | 65.58 | 64.94 | 65.21 | 3423 | NYSE | FDS | Thu, Feb 18, 2010 | 65.65 | 65.91 | 65.03 | 65.31 | 3422 | NYSE | FDS | Wed, Feb 17, 2010 | 65.55 | 65.86 | 65.08 | 65.85 | 3421 | NYSE | FDS | Tue, Feb 16, 2010 | 65.49 | 65.62 | 64.59 | 65.28 | 3420 | NYSE | FDS | Fri, Feb 12, 2010 | 63.57 | 64.90 | 63.46 | 64.90 | 3419 | NYSE | FDS | Thu, Feb 11, 2010 | 62.86 | 64.63 | 62.61 | 64.33 | 3418 | NYSE | FDS | Wed, Feb 10, 2010 | 63.08 | 63.45 | 62.45 | 63.10 | 3417 | NYSE | FDS | Tue, Feb 9, 2010 | 62.60 | 63.33 | 62.42 | 63.09 | 3416 | NYSE | FDS | Mon, Feb 8, 2010 | 62.45 | 63.08 | 62.00 | 62.31 | 3415 | NYSE | FDS | Fri, Feb 5, 2010 | 62.09 | 62.92 | 61.15 | 62.85 | 3414 | NYSE | FDS | Thu, Feb 4, 2010 | 63.63 | 63.80 | 62.15 | 62.19 | 3413 | NYSE | FDS | Wed, Feb 3, 2010 | 64.16 | 64.31 | 63.94 | 64.08 | 3412 | NYSE | FDS | Tue, Feb 2, 2010 | 63.81 | 64.79 | 63.24 | 64.65 | 3411 | NYSE | FDS | Mon, Feb 1, 2010 | 63.08 | 63.85 | 62.84 | 63.76 | 3410 | NYSE | FDS | Fri, Jan 29, 2010 | 63.85 | 64.16 | 62.73 | 63.00 | 3409 | NYSE | FDS | Thu, Jan 28, 2010 | 64.76 | 64.94 | 63.00 | 63.67 | 3408 | NYSE | FDS | Wed, Jan 27, 2010 | 64.41 | 64.97 | 63.49 | 64.72 | 3407 | NYSE | FDS | Tue, Jan 26, 2010 | 63.31 | 64.25 | 62.56 | 63.95 | 3406 | NYSE | FDS | Mon, Jan 25, 2010 | 64.26 | 64.44 | 62.86 | 63.42 | 3405 | NYSE | FDS | Fri, Jan 22, 2010 | 64.76 | 65.08 | 63.83 | 63.87 | 3404 | NYSE | FDS | Thu, Jan 21, 2010 | 65.78 | 66.29 | 64.62 | 64.70 | 3403 | NYSE | FDS | Wed, Jan 20, 2010 | 66.41 | 66.41 | 65.60 | 65.78 | 3402 | NYSE | FDS | Tue, Jan 19, 2010 | 66.91 | 68.32 | 65.89 | 67.03 | 3401 | NYSE | FDS | Fri, Jan 15, 2010 | 67.09 | 67.38 | 66.15 | 66.81 | 3400 | NYSE | FDS | Thu, Jan 14, 2010 | 67.99 | 68.05 | 66.70 | 67.09 | 3399 | NYSE | FDS | Wed, Jan 13, 2010 | 66.95 | 68.15 | 66.95 | 67.94 | 3398 | NYSE | FDS | Tue, Jan 12, 2010 | 66.97 | 67.01 | 66.13 | 66.60 | 3397 | NYSE | FDS | Mon, Jan 11, 2010 | 68.11 | 68.49 | 66.73 | 67.12 | 3396 | NYSE | FDS | Fri, Jan 8, 2010 | 68.03 | 68.26 | 67.70 | 68.18 | 3395 | NYSE | FDS | Thu, Jan 7, 2010 | 67.47 | 68.20 | 67.33 | 68.03 | 3394 | NYSE | FDS | Wed, Jan 6, 2010 | 67.43 | 67.89 | 67.13 | 67.46 | 3393 | NYSE | FDS | Tue, Jan 5, 2010 | 66.75 | 67.33 | 66.26 | 67.31 | 3392 | NYSE | FDS | Mon, Jan 4, 2010 | 66.21 | 67.16 | 66.04 | 66.68 | 3391 | NYSE | FDS | Thu, Dec 31, 2009 | 66.64 | 66.80 | 65.73 | 65.87 | 3390 | NYSE | FDS | Wed, Dec 30, 2009 | 66.54 | 66.89 | 66.16 | 66.45 | 3389 | NYSE | FDS | Tue, Dec 29, 2009 | 66.88 | 66.92 | 66.32 | 66.70 | 3388 | NYSE | FDS | Mon, Dec 28, 2009 | 66.87 | 67.22 | 66.32 | 66.56 | 3387 | NYSE | FDS | Thu, Dec 24, 2009 | 66.96 | 67.00 | 66.24 | 66.66 | 3386 | NYSE | FDS | Wed, Dec 23, 2009 | 66.25 | 67.05 | 66.21 | 66.70 | 3385 | NYSE | FDS | Tue, Dec 22, 2009 | 65.88 | 66.43 | 65.70 | 66.25 | 3384 | NYSE | FDS | Mon, Dec 21, 2009 | 65.73 | 66.13 | 65.33 | 65.92 | 3383 | NYSE | FDS | Fri, Dec 18, 2009 | 65.86 | 65.86 | 64.34 | 65.54 | 3382 | NYSE | FDS | Thu, Dec 17, 2009 | 65.13 | 66.32 | 64.42 | 65.48 | 3381 | NYSE | FDS | Wed, Dec 16, 2009 | 67.17 | 68.56 | 65.24 | 65.87 | 3380 | NYSE | FDS | Tue, Dec 15, 2009 | 71.10 | 72.85 | 66.52 | 66.84 | 3379 | NYSE | FDS | Mon, Dec 14, 2009 | 76.76 | 76.76 | 75.24 | 76.06 | 3378 | NYSE | FDS | Fri, Dec 11, 2009 | 75.50 | 76.00 | 74.47 | 75.95 | 3377 | NYSE | FDS | Thu, Dec 10, 2009 | 74.21 | 75.50 | 73.89 | 75.04 | 3376 | NYSE | FDS | Wed, Dec 9, 2009 | 73.04 | 73.71 | 72.30 | 73.51 | 3375 | NYSE | FDS | Tue, Dec 8, 2009 | 73.33 | 73.59 | 71.93 | 72.83 | 3374 | NYSE | FDS | Mon, Dec 7, 2009 | 73.88 | 74.38 | 73.29 | 73.58 | 3373 | NYSE | FDS | Fri, Dec 4, 2009 | 73.45 | 74.27 | 72.51 | 73.81 | 3372 | NYSE | FDS | Thu, Dec 3, 2009 | 74.00 | 74.00 | 72.69 | 72.75 | 3371 | NYSE | FDS | Wed, Dec 2, 2009 | 73.23 | 74.38 | 73.23 | 73.88 | 3370 | NYSE | FDS | Tue, Dec 1, 2009 | 73.14 | 73.44 | 72.83 | 73.31 | 3369 | NYSE | FDS | Mon, Nov 30, 2009 | 71.85 | 72.49 | 71.29 | 72.35 | 3368 | NYSE | FDS | Fri, Nov 27, 2009 | 71.33 | 72.85 | 71.18 | 71.85 | 3367 | NYSE | FDS | Wed, Nov 25, 2009 | 72.43 | 73.26 | 72.07 | 73.14 | 3366 | NYSE | FDS | Tue, Nov 24, 2009 | 72.81 | 73.19 | 72.11 | 72.50 | 3365 | NYSE | FDS | Mon, Nov 23, 2009 | 72.66 | 73.71 | 72.54 | 72.88 | 3364 | NYSE | FDS | Fri, Nov 20, 2009 | 72.01 | 72.37 | 71.17 | 71.86 | 3363 | NYSE | FDS | Thu, Nov 19, 2009 | 73.62 | 73.63 | 71.47 | 72.45 | 3362 | NYSE | FDS | Wed, Nov 18, 2009 | 74.33 | 74.33 | 73.04 | 73.57 | 3361 | NYSE | FDS | Tue, Nov 17, 2009 | 73.82 | 74.23 | 73.65 | 74.19 | 3360 | NYSE | FDS | Mon, Nov 16, 2009 | 72.74 | 74.63 | 72.58 | 74.28 | 3359 | NYSE | FDS | Fri, Nov 13, 2009 | 71.27 | 72.29 | 70.67 | 72.20 | 3358 | NYSE | FDS | Thu, Nov 12, 2009 | 71.18 | 71.60 | 70.63 | 70.74 | 3357 | NYSE | FDS | Wed, Nov 11, 2009 | 71.54 | 71.88 | 70.77 | 71.22 | 3356 | NYSE | FDS | Tue, Nov 10, 2009 | 70.50 | 72.00 | 70.50 | 71.02 | 3355 | NYSE | FDS | Mon, Nov 9, 2009 | 69.35 | 71.30 | 69.23 | 70.76 | 3354 | NYSE | FDS | Fri, Nov 6, 2009 | 68.22 | 69.02 | 67.72 | 68.67 | 3353 | NYSE | FDS | Thu, Nov 5, 2009 | 66.66 | 68.54 | 66.66 | 68.44 | 3352 | NYSE | FDS | Wed, Nov 4, 2009 | 66.50 | 67.21 | 65.86 | 66.43 | 3351 | NYSE | FDS | Tue, Nov 3, 2009 | 63.89 | 66.10 | 63.89 | 65.94 | 3350 | NYSE | FDS | Mon, Nov 2, 2009 | 63.96 | 64.88 | 63.02 | 64.41 | 3349 | NYSE | FDS | Fri, Oct 30, 2009 | 65.21 | 65.98 | 64.00 | 64.05 | 3348 | NYSE | FDS | Thu, Oct 29, 2009 | 64.93 | 65.54 | 64.40 | 65.38 | 3347 | NYSE | FDS | Wed, Oct 28, 2009 | 64.91 | 65.65 | 64.33 | 64.36 | 3346 | NYSE | FDS | Tue, Oct 27, 2009 | 66.15 | 66.43 | 64.97 | 65.09 | 3345 | NYSE | FDS | Mon, Oct 26, 2009 | 66.67 | 66.96 | 64.90 | 65.78 | 3344 | NYSE | FDS | Fri, Oct 23, 2009 | 66.41 | 67.24 | 65.92 | 66.46 | 3343 | NYSE | FDS | Thu, Oct 22, 2009 | 65.32 | 66.61 | 64.62 | 66.46 | 3342 | NYSE | FDS | Wed, Oct 21, 2009 | 66.00 | 66.93 | 65.05 | 65.16 | 3341 | NYSE | FDS | Tue, Oct 20, 2009 | 66.45 | 66.56 | 65.65 | 66.21 | 3340 | NYSE | FDS | Mon, Oct 19, 2009 | 65.73 | 67.00 | 65.16 | 66.44 | 3339 | NYSE | FDS | Fri, Oct 16, 2009 | 66.11 | 66.80 | 65.27 | 65.52 | 3338 | NYSE | FDS | Thu, Oct 15, 2009 | 65.33 | 67.65 | 65.33 | 66.72 | 3337 | NYSE | FDS | Wed, Oct 14, 2009 | 66.85 | 66.95 | 65.59 | 66.13 | 3336 | NYSE | FDS | Tue, Oct 13, 2009 | 66.34 | 66.96 | 65.86 | 66.37 | 3335 | NYSE | FDS | Mon, Oct 12, 2009 | 67.15 | 67.31 | 65.80 | 66.37 | 3334 | NYSE | FDS | Fri, Oct 9, 2009 | 65.80 | 66.93 | 65.54 | 66.89 | 3333 | NYSE | FDS | Thu, Oct 8, 2009 | 65.56 | 66.70 | 65.53 | 65.99 | 3332 | NYSE | FDS | Wed, Oct 7, 2009 | 65.36 | 65.59 | 64.69 | 65.16 | 3331 | NYSE | FDS | Tue, Oct 6, 2009 | 65.59 | 65.93 | 65.23 | 65.63 | 3330 | NYSE | FDS | Mon, Oct 5, 2009 | 64.06 | 65.20 | 63.86 | 65.18 | 3329 | NYSE | FDS | Fri, Oct 2, 2009 | 64.64 | 65.22 | 63.50 | 64.05 | 3328 | NYSE | FDS | Thu, Oct 1, 2009 | 66.18 | 66.18 | 64.90 | 65.03 | 3327 | NYSE | FDS | Wed, Sep 30, 2009 | 66.93 | 67.17 | 65.50 | 66.24 | 3326 | NYSE | FDS | Tue, Sep 29, 2009 | 67.00 | 67.64 | 66.82 | 66.84 | 3325 | NYSE | FDS | Mon, Sep 28, 2009 | 66.00 | 67.98 | 66.00 | 67.00 | 3324 | NYSE | FDS | Fri, Sep 25, 2009 | 68.05 | 68.05 | 64.61 | 65.97 | 3323 | NYSE | FDS | Thu, Sep 24, 2009 | 70.14 | 70.51 | 68.09 | 68.82 | 3322 | NYSE | FDS | Wed, Sep 23, 2009 | 69.00 | 71.34 | 68.40 | 70.23 | 3321 | NYSE | FDS | Tue, Sep 22, 2009 | 65.98 | 68.86 | 65.50 | 67.66 | 3320 | NYSE | FDS | Mon, Sep 21, 2009 | 61.70 | 62.89 | 60.96 | 62.35 | 3319 | NYSE | FDS | Fri, Sep 18, 2009 | 62.35 | 62.80 | 62.10 | 62.17 | 3318 | NYSE | FDS | Thu, Sep 17, 2009 | 62.39 | 62.76 | 62.12 | 62.35 | 3317 | NYSE | FDS | Wed, Sep 16, 2009 | 61.61 | 62.27 | 60.86 | 62.25 | 3316 | NYSE | FDS | Tue, Sep 15, 2009 | 60.67 | 61.52 | 60.47 | 61.37 | 3315 | NYSE | FDS | Mon, Sep 14, 2009 | 59.55 | 60.63 | 59.55 | 60.55 | 3314 | NYSE | FDS | Fri, Sep 11, 2009 | 59.68 | 60.16 | 59.50 | 60.11 | 3313 | NYSE | FDS | Thu, Sep 10, 2009 | 59.60 | 60.10 | 59.32 | 59.74 | 3312 | NYSE | FDS | Wed, Sep 9, 2009 | 57.66 | 59.56 | 57.34 | 59.47 | 3311 | NYSE | FDS | Tue, Sep 8, 2009 | 56.94 | 57.56 | 55.78 | 57.55 | 3310 | NYSE | FDS | Fri, Sep 4, 2009 | 55.81 | 56.79 | 55.36 | 56.70 | 3309 | NYSE | FDS | Thu, Sep 3, 2009 | 55.24 | 55.84 | 54.76 | 55.80 | 3308 | NYSE | FDS | Wed, Sep 2, 2009 | 54.63 | 55.32 | 54.60 | 54.95 | 3307 | NYSE | FDS | Tue, Sep 1, 2009 | 54.63 | 55.97 | 54.55 | 54.95 | 3306 | NYSE | FDS | Mon, Aug 31, 2009 | 55.68 | 55.68 | 54.58 | 55.04 | 3305 | NYSE | FDS | Fri, Aug 28, 2009 | 55.99 | 56.20 | 55.25 | 55.68 | 3304 | NYSE | FDS | Thu, Aug 27, 2009 | 56.04 | 56.26 | 54.86 | 55.97 | 3303 | NYSE | FDS | Wed, Aug 26, 2009 | 56.79 | 57.01 | 56.01 | 56.26 | 3302 | NYSE | FDS | Tue, Aug 25, 2009 | 57.26 | 57.27 | 56.46 | 56.78 | 3301 | NYSE | FDS | Mon, Aug 24, 2009 | 56.82 | 57.28 | 56.52 | 56.84 | 3300 | NYSE | FDS | Fri, Aug 21, 2009 | 56.08 | 56.63 | 55.88 | 56.54 | 3299 | NYSE | FDS | Thu, Aug 20, 2009 | 55.05 | 55.75 | 55.02 | 55.74 | 3298 | NYSE | FDS | Wed, Aug 19, 2009 | 53.87 | 55.21 | 53.65 | 55.18 | 3297 | NYSE | FDS | Tue, Aug 18, 2009 | 53.95 | 54.45 | 53.77 | 54.27 | 3296 | NYSE | FDS | Mon, Aug 17, 2009 | 54.43 | 54.43 | 53.90 | 53.95 | 3295 | NYSE | FDS | Fri, Aug 14, 2009 | 56.19 | 56.23 | 55.04 | 55.26 | 3294 | NYSE | FDS | Thu, Aug 13, 2009 | 55.75 | 56.66 | 55.14 | 56.08 | 3293 | NYSE | FDS | Wed, Aug 12, 2009 | 53.91 | 55.80 | 53.65 | 55.32 | 3292 | NYSE | FDS | Tue, Aug 11, 2009 | 54.63 | 54.84 | 53.54 | 54.06 | 3291 | NYSE | FDS | Mon, Aug 10, 2009 | 54.56 | 55.09 | 54.33 | 54.97 | 3290 | NYSE | FDS | Fri, Aug 7, 2009 | 54.00 | 55.13 | 53.58 | 54.56 | 3289 | NYSE | FDS | Thu, Aug 6, 2009 | 55.86 | 55.86 | 53.32 | 53.49 | 3288 | NYSE | FDS | Wed, Aug 5, 2009 | 56.71 | 56.97 | 55.29 | 55.54 | 3287 | NYSE | FDS | Tue, Aug 4, 2009 | 56.62 | 56.94 | 56.29 | 56.65 | 3286 | NYSE | FDS | Mon, Aug 3, 2009 | 57.29 | 57.34 | 55.65 | 56.74 | 3285 | NYSE | FDS | Fri, Jul 31, 2009 | 56.15 | 56.85 | 55.83 | 56.70 | 3284 | NYSE | FDS | Thu, Jul 30, 2009 | 56.07 | 57.04 | 55.68 | 56.21 | 3283 | NYSE | FDS | Wed, Jul 29, 2009 | 55.21 | 55.80 | 54.91 | 55.76 | 3282 | NYSE | FDS | Tue, Jul 28, 2009 | 54.75 | 55.42 | 54.58 | 55.41 | 3281 | NYSE | FDS | Mon, Jul 27, 2009 | 54.69 | 55.08 | 54.15 | 54.95 | 3280 | NYSE | FDS | Fri, Jul 24, 2009 | 54.97 | 55.25 | 54.32 | 54.86 | 3279 | NYSE | FDS | Thu, Jul 23, 2009 | 54.63 | 55.62 | 54.19 | 55.57 | 3278 | NYSE | FDS | Wed, Jul 22, 2009 | 54.77 | 55.00 | 54.42 | 54.75 | 3277 | NYSE | FDS | Tue, Jul 21, 2009 | 54.96 | 55.00 | 54.35 | 54.86 | 3276 | NYSE | FDS | Mon, Jul 20, 2009 | 54.35 | 54.97 | 54.04 | 54.44 | 3275 | NYSE | FDS | Fri, Jul 17, 2009 | 53.69 | 54.14 | 53.01 | 54.03 | 3274 | NYSE | FDS | Thu, Jul 16, 2009 | 52.48 | 53.55 | 51.84 | 53.50 | 3273 | NYSE | FDS | Wed, Jul 15, 2009 | 51.58 | 52.48 | 51.52 | 52.42 | 3272 | NYSE | FDS | Tue, Jul 14, 2009 | 50.93 | 50.98 | 50.16 | 50.90 | 3271 | NYSE | FDS | Mon, Jul 13, 2009 | 49.50 | 50.73 | 48.66 | 50.69 | 3270 | NYSE | FDS | Fri, Jul 10, 2009 | 49.12 | 49.67 | 48.93 | 49.44 | 3269 | NYSE | FDS | Thu, Jul 9, 2009 | 48.56 | 49.70 | 48.42 | 49.47 | 3268 | NYSE | FDS | Wed, Jul 8, 2009 | 48.75 | 48.97 | 48.27 | 48.80 | 3267 | NYSE | FDS | Tue, Jul 7, 2009 | 49.38 | 49.78 | 48.68 | 48.77 | 3266 | NYSE | FDS | Mon, Jul 6, 2009 | 49.08 | 49.61 | 48.65 | 49.56 | 3265 | NYSE | FDS | Thu, Jul 2, 2009 | 49.85 | 50.09 | 48.66 | 49.35 | 3264 | NYSE | FDS | Wed, Jul 1, 2009 | 50.35 | 50.83 | 49.44 | 50.35 | 3263 | NYSE | FDS | Tue, Jun 30, 2009 | 50.15 | 50.15 | 48.98 | 49.87 | 3262 | NYSE | FDS | Mon, Jun 29, 2009 | 49.72 | 50.18 | 49.10 | 50.16 | 3261 | NYSE | FDS | Fri, Jun 26, 2009 | 49.29 | 50.06 | 48.80 | 49.77 | 3260 | NYSE | FDS | Thu, Jun 25, 2009 | 48.60 | 49.49 | 48.25 | 49.42 | 3259 | NYSE | FDS | Wed, Jun 24, 2009 | 47.96 | 48.69 | 47.96 | 48.69 | 3258 | NYSE | FDS | Tue, Jun 23, 2009 | 47.99 | 48.22 | 47.36 | 47.65 | 3257 | NYSE | FDS | Mon, Jun 22, 2009 | 48.52 | 48.99 | 47.99 | 47.99 | 3256 | NYSE | FDS | Fri, Jun 19, 2009 | 50.24 | 50.25 | 48.89 | 49.01 | 3255 | NYSE | FDS | Thu, Jun 18, 2009 | 48.26 | 50.25 | 47.95 | 49.96 | 3254 | NYSE | FDS | Wed, Jun 17, 2009 | 49.70 | 49.99 | 48.50 | 48.57 | 3253 | NYSE | FDS | Tue, Jun 16, 2009 | 52.37 | 52.72 | 49.35 | 50.00 | 3252 | NYSE | FDS | Mon, Jun 15, 2009 | 50.54 | 51.08 | 49.69 | 50.92 | 3251 | NYSE | FDS | Fri, Jun 12, 2009 | 51.88 | 52.03 | 50.13 | 50.77 | 3250 | NYSE | FDS | Thu, Jun 11, 2009 | 52.51 | 53.14 | 51.80 | 51.94 | 3249 | NYSE | FDS | Wed, Jun 10, 2009 | 53.79 | 53.85 | 52.10 | 52.59 | 3248 | NYSE | FDS | Tue, Jun 9, 2009 | 52.74 | 53.84 | 52.20 | 53.32 | 3247 | NYSE | FDS | Mon, Jun 8, 2009 | 53.00 | 53.14 | 51.78 | 52.47 | 3246 | NYSE | FDS | Fri, Jun 5, 2009 | 53.89 | 54.46 | 52.83 | 53.40 | 3245 | NYSE | FDS | Thu, Jun 4, 2009 | 53.66 | 54.11 | 53.15 | 53.53 | 3244 | NYSE | FDS | Wed, Jun 3, 2009 | 54.05 | 54.43 | 53.32 | 53.57 | 3243 | NYSE | FDS | Tue, Jun 2, 2009 | 54.86 | 55.00 | 54.35 | 54.60 | 3242 | NYSE | FDS | Mon, Jun 1, 2009 | 53.04 | 55.55 | 53.04 | 55.00 | 3241 | NYSE | FDS | Fri, May 29, 2009 | 53.95 | 54.16 | 52.41 | 52.90 | 3240 | NYSE | FDS | Thu, May 28, 2009 | 53.75 | 53.97 | 52.70 | 53.90 | 3239 | NYSE | FDS | Wed, May 27, 2009 | 54.85 | 54.85 | 53.43 | 53.50 | 3238 | NYSE | FDS | Tue, May 26, 2009 | 53.94 | 55.15 | 53.35 | 55.05 | 3237 | NYSE | FDS | Fri, May 22, 2009 | 53.98 | 54.54 | 53.27 | 54.06 | 3236 | NYSE | FDS | Thu, May 21, 2009 | 54.57 | 55.04 | 53.42 | 53.81 | 3235 | NYSE | FDS | Wed, May 20, 2009 | 56.27 | 56.52 | 55.00 | 55.03 | 3234 | NYSE | FDS | Tue, May 19, 2009 | 56.01 | 56.40 | 54.89 | 56.04 | 3233 | NYSE | FDS | Mon, May 18, 2009 | 56.02 | 56.09 | 54.82 | 55.89 | 3232 | NYSE | FDS | Fri, May 15, 2009 | 55.50 | 56.23 | 54.79 | 55.73 | 3231 | NYSE | FDS | Thu, May 14, 2009 | 54.50 | 55.74 | 54.19 | 55.55 | 3230 | NYSE | FDS | Wed, May 13, 2009 | 54.15 | 55.00 | 53.71 | 54.55 | 3229 | NYSE | FDS | Tue, May 12, 2009 | 54.00 | 54.95 | 53.96 | 54.72 | 3228 | NYSE | FDS | Mon, May 11, 2009 | 52.47 | 54.18 | 52.20 | 53.54 | 3227 | NYSE | FDS | Fri, May 8, 2009 | 53.00 | 53.48 | 52.58 | 53.46 | 3226 | NYSE | FDS | Thu, May 7, 2009 | 55.00 | 55.20 | 52.24 | 52.78 | 3225 | NYSE | FDS | Wed, May 6, 2009 | 54.52 | 55.00 | 53.96 | 54.73 | 3224 | NYSE | FDS | Tue, May 5, 2009 | 53.60 | 54.40 | 53.19 | 54.26 | 3223 | NYSE | FDS | Mon, May 4, 2009 | 53.88 | 54.54 | 52.82 | 53.58 | 3222 | NYSE | FDS | Fri, May 1, 2009 | 53.48 | 53.65 | 52.44 | 53.45 | 3221 | NYSE | FDS | Thu, Apr 30, 2009 | 53.60 | 54.21 | 53.36 | 53.59 | 3220 | NYSE | FDS | Wed, Apr 29, 2009 | 52.43 | 53.67 | 52.01 | 53.47 | 3219 | NYSE | FDS | Tue, Apr 28, 2009 | 52.28 | 53.07 | 51.42 | 52.22 | 3218 | NYSE | FDS | Mon, Apr 27, 2009 | 49.70 | 53.24 | 49.70 | 52.58 | 3217 | NYSE | FDS | Fri, Apr 24, 2009 | 50.15 | 50.86 | 49.26 | 50.38 | 3216 | NYSE | FDS | Thu, Apr 23, 2009 | 49.20 | 49.82 | 48.64 | 49.82 | 3215 | NYSE | FDS | Wed, Apr 22, 2009 | 48.50 | 49.78 | 47.59 | 49.26 | 3214 | NYSE | FDS | Tue, Apr 21, 2009 | 48.00 | 49.35 | 47.59 | 48.55 | 3213 | NYSE | FDS | Mon, Apr 20, 2009 | 48.45 | 49.66 | 48.11 | 48.14 | 3212 | NYSE | FDS | Fri, Apr 17, 2009 | 49.14 | 49.40 | 48.77 | 49.16 | 3211 | NYSE | FDS | Thu, Apr 16, 2009 | 49.54 | 49.54 | 48.24 | 49.14 | 3210 | NYSE | FDS | Wed, Apr 15, 2009 | 48.68 | 49.03 | 47.81 | 49.03 | 3209 | NYSE | FDS | Tue, Apr 14, 2009 | 48.37 | 49.74 | 47.98 | 48.47 | 3208 | NYSE | FDS | Mon, Apr 13, 2009 | 47.89 | 49.06 | 47.84 | 48.84 | 3207 | NYSE | FDS | Thu, Apr 9, 2009 | 47.44 | 48.29 | 46.47 | 48.22 | 3206 | NYSE | FDS | Wed, Apr 8, 2009 | 46.75 | 47.58 | 45.97 | 46.59 | 3205 | NYSE | FDS | Tue, Apr 7, 2009 | 46.28 | 47.56 | 45.88 | 46.28 | 3204 | NYSE | FDS | Mon, Apr 6, 2009 | 47.14 | 48.00 | 46.46 | 46.90 | 3203 | NYSE | FDS | Fri, Apr 3, 2009 | 48.39 | 48.83 | 47.52 | 48.60 | 3202 | NYSE | FDS | Thu, Apr 2, 2009 | 48.35 | 48.64 | 46.68 | 48.25 | 3201 | NYSE | FDS | Wed, Apr 1, 2009 | 49.20 | 49.29 | 47.95 | 48.72 | 3200 | NYSE | FDS | Tue, Mar 31, 2009 | 47.13 | 50.87 | 46.80 | 49.99 | 3199 | NYSE | FDS | Mon, Mar 30, 2009 | 46.97 | 47.28 | 46.10 | 46.93 | 3198 | NYSE | FDS | Fri, Mar 27, 2009 | 49.98 | 49.98 | 47.50 | 47.81 | 3197 | NYSE | FDS | Thu, Mar 26, 2009 | 47.39 | 48.31 | 46.60 | 48.31 | 3196 | NYSE | FDS | Wed, Mar 25, 2009 | 46.42 | 48.12 | 45.96 | 47.01 | 3195 | NYSE | FDS | Tue, Mar 24, 2009 | 44.95 | 46.83 | 44.00 | 46.33 | 3194 | NYSE | FDS | Mon, Mar 23, 2009 | 44.13 | 45.91 | 43.60 | 45.17 | 3193 | NYSE | FDS | Fri, Mar 20, 2009 | 44.68 | 45.07 | 42.89 | 43.00 | 3192 | NYSE | FDS | Thu, Mar 19, 2009 | 44.45 | 45.32 | 44.14 | 44.53 | 3191 | NYSE | FDS | Wed, Mar 18, 2009 | 41.98 | 44.29 | 41.48 | 44.17 | 3190 | NYSE | FDS | Tue, Mar 17, 2009 | 42.80 | 42.80 | 39.81 | 41.99 | 3189 | NYSE | FDS | Mon, Mar 16, 2009 | 39.08 | 39.29 | 37.44 | 38.97 | 3188 | NYSE | FDS | Fri, Mar 13, 2009 | 37.68 | 38.95 | 37.36 | 38.95 | 3187 | NYSE | FDS | Thu, Mar 12, 2009 | 37.24 | 37.90 | 36.50 | 37.79 | 3186 | NYSE | FDS | Wed, Mar 11, 2009 | 37.49 | 37.49 | 35.95 | 37.09 | 3185 | NYSE | FDS | Tue, Mar 10, 2009 | 36.49 | 37.46 | 36.05 | 37.46 | 3184 | NYSE | FDS | Mon, Mar 9, 2009 | 36.40 | 36.91 | 35.56 | 35.76 | 3183 | NYSE | FDS | Fri, Mar 6, 2009 | 37.09 | 37.55 | 35.79 | 36.88 | 3182 | NYSE | FDS | Thu, Mar 5, 2009 | 36.39 | 37.27 | 36.13 | 36.84 | 3181 | NYSE | FDS | Wed, Mar 4, 2009 | 37.11 | 37.83 | 36.48 | 37.08 | 3180 | NYSE | FDS | Tue, Mar 3, 2009 | 37.91 | 37.91 | 35.94 | 36.23 | 3179 | NYSE | FDS | Mon, Mar 2, 2009 | 40.22 | 40.22 | 36.74 | 37.43 | 3178 | NYSE | FDS | Fri, Feb 27, 2009 | 38.62 | 39.35 | 38.09 | 38.54 | 3177 | NYSE | FDS | Thu, Feb 26, 2009 | 40.52 | 42.68 | 38.63 | 38.94 | 3176 | NYSE | FDS | Wed, Feb 25, 2009 | 40.17 | 40.77 | 38.14 | 39.99 | 3175 | NYSE | FDS | Tue, Feb 24, 2009 | 37.34 | 40.55 | 37.00 | 40.51 | 3174 | NYSE | FDS | Mon, Feb 23, 2009 | 38.50 | 39.19 | 36.76 | 36.88 | 3173 | NYSE | FDS | Fri, Feb 20, 2009 | 39.50 | 40.00 | 38.06 | 38.51 | 3172 | NYSE | FDS | Thu, Feb 19, 2009 | 40.91 | 41.53 | 39.63 | 40.27 | 3171 | NYSE | FDS | Wed, Feb 18, 2009 | 42.12 | 42.82 | 40.54 | 40.80 | 3170 | NYSE | FDS | Tue, Feb 17, 2009 | 41.94 | 42.06 | 40.73 | 42.06 | 3169 | NYSE | FDS | Fri, Feb 13, 2009 | 42.64 | 43.38 | 41.77 | 41.77 | 3168 | NYSE | FDS | Thu, Feb 12, 2009 | 41.13 | 42.91 | 41.13 | 42.72 | 3167 | NYSE | FDS | Wed, Feb 11, 2009 | 42.25 | 42.49 | 41.43 | 42.01 | 3166 | NYSE | FDS | Tue, Feb 10, 2009 | 42.37 | 43.62 | 41.94 | 42.08 | 3165 | NYSE | FDS | Mon, Feb 9, 2009 | 42.23 | 43.20 | 41.99 | 42.77 | 3164 | NYSE | FDS | Fri, Feb 6, 2009 | 41.32 | 42.34 | 40.92 | 42.22 | 3163 | NYSE | FDS | Thu, Feb 5, 2009 | 41.24 | 41.58 | 40.69 | 41.17 | 3162 | NYSE | FDS | Wed, Feb 4, 2009 | 41.02 | 41.96 | 40.51 | 41.18 | 3161 | NYSE | FDS | Tue, Feb 3, 2009 | 40.89 | 40.89 | 39.99 | 40.29 | 3160 | NYSE | FDS | Mon, Feb 2, 2009 | 39.08 | 41.02 | 39.08 | 40.77 | 3159 | NYSE | FDS | Fri, Jan 30, 2009 | 40.16 | 40.82 | 39.17 | 39.80 | 3158 | NYSE | FDS | Thu, Jan 29, 2009 | 40.21 | 40.74 | 39.95 | 40.23 | 3157 | NYSE | FDS | Wed, Jan 28, 2009 | 40.59 | 41.53 | 40.10 | 41.05 | 3156 | NYSE | FDS | Tue, Jan 27, 2009 | 40.69 | 40.78 | 39.46 | 39.89 | 3155 | NYSE | FDS | Mon, Jan 26, 2009 | 39.91 | 41.77 | 39.91 | 40.55 | 3154 | NYSE | FDS | Fri, Jan 23, 2009 | 40.59 | 41.52 | 39.86 | 40.27 | 3153 | NYSE | FDS | Thu, Jan 22, 2009 | 41.86 | 41.92 | 40.54 | 41.11 | 3152 | NYSE | FDS | Wed, Jan 21, 2009 | 41.00 | 42.62 | 40.77 | 42.53 | 3151 | NYSE | FDS | Tue, Jan 20, 2009 | 42.27 | 42.75 | 40.15 | 40.27 | 3150 | NYSE | FDS | Fri, Jan 16, 2009 | 42.79 | 45.00 | 41.49 | 42.83 | 3149 | NYSE | FDS | Thu, Jan 15, 2009 | 41.41 | 42.60 | 40.68 | 42.09 | 3148 | NYSE | FDS | Wed, Jan 14, 2009 | 43.00 | 43.00 | 41.21 | 41.52 | 3147 | NYSE | FDS | Tue, Jan 13, 2009 | 42.04 | 43.44 | 42.04 | 43.21 | 3146 | NYSE | FDS | Mon, Jan 12, 2009 | 42.90 | 43.59 | 42.21 | 43.03 | 3145 | NYSE | FDS | Fri, Jan 9, 2009 | 43.87 | 44.11 | 42.39 | 43.01 | 3144 | NYSE | FDS | Thu, Jan 8, 2009 | 44.11 | 44.67 | 43.42 | 44.24 | 3143 | NYSE | FDS | Wed, Jan 7, 2009 | 45.11 | 45.27 | 43.19 | 44.07 | 3142 | NYSE | FDS | Tue, Jan 6, 2009 | 45.02 | 48.75 | 44.78 | 45.89 | 3141 | NYSE | FDS | Mon, Jan 5, 2009 | 45.28 | 45.62 | 44.33 | 45.09 | 3140 | NYSE | FDS | Fri, Jan 2, 2009 | 44.00 | 46.00 | 43.28 | 45.60 | 3139 | NYSE | FDS | Wed, Dec 31, 2008 | 45.19 | 45.19 | 42.96 | 44.24 | 3138 | NYSE | FDS | Tue, Dec 30, 2008 | 41.87 | 43.93 | 41.87 | 43.50 | 3137 | NYSE | FDS | Mon, Dec 29, 2008 | 42.56 | 42.71 | 41.33 | 41.65 | 3136 | NYSE | FDS | Fri, Dec 26, 2008 | 42.32 | 42.66 | 41.74 | 42.54 | 3135 | NYSE | FDS | Wed, Dec 24, 2008 | 42.65 | 42.98 | 41.93 | 42.12 | 3134 | NYSE | FDS | Tue, Dec 23, 2008 | 45.18 | 45.35 | 42.81 | 42.94 | 3133 | NYSE | FDS | Mon, Dec 22, 2008 | 44.27 | 44.31 | 43.07 | 43.97 | 3132 | NYSE | FDS | Fri, Dec 19, 2008 | 42.10 | 45.81 | 41.91 | 44.25 | 3131 | NYSE | FDS | Thu, Dec 18, 2008 | 42.27 | 42.98 | 41.50 | 42.24 | 3130 | NYSE | FDS | Wed, Dec 17, 2008 | 39.94 | 43.09 | 38.81 | 41.68 | 3129 | NYSE | FDS | Tue, Dec 16, 2008 | 40.55 | 40.93 | 38.25 | 39.95 | 3128 | NYSE | FDS | Mon, Dec 15, 2008 | 36.67 | 36.91 | 34.23 | 35.70 | 3127 | NYSE | FDS | Fri, Dec 12, 2008 | 36.00 | 36.89 | 34.82 | 36.78 | 3126 | NYSE | FDS | Thu, Dec 11, 2008 | 38.00 | 39.00 | 36.11 | 36.62 | 3125 | NYSE | FDS | Wed, Dec 10, 2008 | 38.63 | 39.91 | 38.16 | 38.36 | 3124 | NYSE | FDS | Tue, Dec 9, 2008 | 38.31 | 39.78 | 37.75 | 38.41 | 3123 | NYSE | FDS | Mon, Dec 8, 2008 | 36.89 | 39.17 | 36.81 | 38.80 | 3122 | NYSE | FDS | Fri, Dec 5, 2008 | 36.00 | 36.25 | 33.51 | 36.00 | 3121 | NYSE | FDS | Thu, Dec 4, 2008 | 38.90 | 39.25 | 35.55 | 36.26 | 3120 | NYSE | FDS | Wed, Dec 3, 2008 | 37.50 | 39.36 | 36.85 | 39.16 | 3119 | NYSE | FDS | Tue, Dec 2, 2008 | 36.67 | 37.91 | 35.83 | 37.70 | 3118 | NYSE | FDS | Mon, Dec 1, 2008 | 39.10 | 39.30 | 35.65 | 35.65 | 3117 | NYSE | FDS | Fri, Nov 28, 2008 | 39.06 | 40.00 | 38.25 | 40.00 | 3116 | NYSE | FDS | Wed, Nov 26, 2008 | 37.61 | 39.35 | 36.38 | 39.20 | 3115 | NYSE | FDS | Tue, Nov 25, 2008 | 37.15 | 37.48 | 36.06 | 37.41 | 3114 | NYSE | FDS | Mon, Nov 24, 2008 | 34.94 | 37.24 | 34.36 | 36.89 | 3113 | NYSE | FDS | Fri, Nov 21, 2008 | 33.74 | 34.10 | 31.15 | 34.10 | 3112 | NYSE | FDS | Thu, Nov 20, 2008 | 35.54 | 36.00 | 33.10 | 33.18 | 3111 | NYSE | FDS | Wed, Nov 19, 2008 | 36.06 | 37.92 | 34.67 | 35.83 | 3110 | NYSE | FDS | Tue, Nov 18, 2008 | 37.15 | 37.47 | 34.94 | 36.12 | 3109 | NYSE | FDS | Mon, Nov 17, 2008 | 37.93 | 38.17 | 36.33 | 36.90 | 3108 | NYSE | FDS | Fri, Nov 14, 2008 | 38.26 | 40.38 | 36.28 | 38.18 | 3107 | NYSE | FDS | Thu, Nov 13, 2008 | 34.14 | 37.14 | 33.44 | 37.14 | 3106 | NYSE | FDS | Wed, Nov 12, 2008 | 34.41 | 34.87 | 33.82 | 33.98 | 3105 | NYSE | FDS | Tue, Nov 11, 2008 | 35.82 | 35.82 | 34.53 | 34.89 | 3104 | NYSE | FDS | Mon, Nov 10, 2008 | 37.54 | 37.74 | 35.87 | 36.26 | 3103 | NYSE | FDS | Fri, Nov 7, 2008 | 36.49 | 37.53 | 36.25 | 36.90 | 3102 | NYSE | FDS | Thu, Nov 6, 2008 | 37.90 | 38.68 | 36.01 | 36.15 | 3101 | NYSE | FDS | Wed, Nov 5, 2008 | 40.07 | 41.20 | 37.65 | 37.90 | 3100 | NYSE | FDS | Tue, Nov 4, 2008 | 40.03 | 41.06 | 39.41 | 40.06 | 3099 | NYSE | FDS | Mon, Nov 3, 2008 | 38.93 | 40.09 | 38.75 | 39.31 | 3098 | NYSE | FDS | Fri, Oct 31, 2008 | 38.31 | 39.32 | 37.92 | 38.79 | 3097 | NYSE | FDS | Thu, Oct 30, 2008 | 37.73 | 39.97 | 36.83 | 37.93 | 3096 | NYSE | FDS | Wed, Oct 29, 2008 | 38.54 | 38.54 | 36.05 | 36.86 | 3095 | NYSE | FDS | Tue, Oct 28, 2008 | 35.00 | 37.01 | 33.64 | 36.89 | 3094 | NYSE | FDS | Mon, Oct 27, 2008 | 35.17 | 35.94 | 34.08 | 34.08 | 3093 | NYSE | FDS | Fri, Oct 24, 2008 | 33.76 | 36.71 | 32.00 | 35.80 | 3092 | NYSE | FDS | Thu, Oct 23, 2008 | 38.83 | 39.23 | 35.94 | 36.65 | 3091 | NYSE | FDS | Wed, Oct 22, 2008 | 39.56 | 39.56 | 37.96 | 38.69 | 3090 | NYSE | FDS | Tue, Oct 21, 2008 | 41.46 | 42.90 | 39.67 | 39.93 | 3089 | NYSE | FDS | Mon, Oct 20, 2008 | 42.50 | 42.80 | 40.86 | 42.23 | 3088 | NYSE | FDS | Fri, Oct 17, 2008 | 41.08 | 44.20 | 40.36 | 41.85 | 3087 | NYSE | FDS | Thu, Oct 16, 2008 | 41.04 | 42.59 | 39.18 | 42.15 | 3086 | NYSE | FDS | Wed, Oct 15, 2008 | 46.37 | 46.37 | 40.98 | 40.98 | 3085 | NYSE | FDS | Tue, Oct 14, 2008 | 49.72 | 50.31 | 44.95 | 46.06 | 3084 | NYSE | FDS | Mon, Oct 13, 2008 | 45.17 | 48.00 | 44.50 | 48.00 | 3083 | NYSE | FDS | Fri, Oct 10, 2008 | 39.91 | 44.71 | 38.75 | 43.02 | 3082 | NYSE | FDS | Thu, Oct 9, 2008 | 44.74 | 45.17 | 41.44 | 41.90 | 3081 | NYSE | FDS | Wed, Oct 8, 2008 | 43.37 | 46.27 | 42.64 | 44.64 | 3080 | NYSE | FDS | Tue, Oct 7, 2008 | 46.89 | 47.26 | 43.42 | 43.47 | 3079 | NYSE | FDS | Mon, Oct 6, 2008 | 46.75 | 46.93 | 44.15 | 45.96 | 3078 | NYSE | FDS | Fri, Oct 3, 2008 | 50.09 | 50.15 | 47.56 | 47.62 | 3077 | NYSE | FDS | Thu, Oct 2, 2008 | 51.02 | 51.20 | 48.86 | 49.25 | 3076 | NYSE | FDS | Wed, Oct 1, 2008 | 52.00 | 52.00 | 50.42 | 51.05 | 3075 | NYSE | FDS | Tue, Sep 30, 2008 | 50.21 | 52.79 | 50.00 | 52.25 | 3074 | NYSE | FDS | Mon, Sep 29, 2008 | 53.01 | 53.03 | 49.79 | 50.00 | 3073 | NYSE | FDS | Fri, Sep 26, 2008 | 52.93 | 53.94 | 52.75 | 53.67 | 3072 | NYSE | FDS | Thu, Sep 25, 2008 | 53.66 | 54.77 | 52.75 | 54.01 | 3071 | NYSE | FDS | Wed, Sep 24, 2008 | 54.42 | 54.84 | 52.49 | 53.04 | 3070 | NYSE | FDS | Tue, Sep 23, 2008 | 54.06 | 55.50 | 52.64 | 54.22 | 3069 | NYSE | FDS | Mon, Sep 22, 2008 | 55.90 | 55.97 | 53.00 | 53.06 | 3068 | NYSE | FDS | Fri, Sep 19, 2008 | 59.37 | 62.16 | 50.83 | 56.50 | 3067 | NYSE | FDS | Thu, Sep 18, 2008 | 52.83 | 53.84 | 49.76 | 52.75 | 3066 | NYSE | FDS | Wed, Sep 17, 2008 | 54.04 | 54.33 | 51.59 | 51.74 | 3065 | NYSE | FDS | Tue, Sep 16, 2008 | 53.23 | 54.39 | 50.55 | 54.00 | 3064 | NYSE | FDS | Mon, Sep 15, 2008 | 55.00 | 57.11 | 52.54 | 54.20 | 3063 | NYSE | FDS | Fri, Sep 12, 2008 | 58.75 | 58.98 | 57.02 | 57.36 | 3062 | NYSE | FDS | Thu, Sep 11, 2008 | 60.44 | 60.84 | 57.53 | 59.13 | 3061 | NYSE | FDS | Wed, Sep 10, 2008 | 59.91 | 60.84 | 59.40 | 60.18 | 3060 | NYSE | FDS | Tue, Sep 9, 2008 | 60.75 | 62.80 | 59.24 | 59.44 | 3059 | NYSE | FDS | Mon, Sep 8, 2008 | 59.38 | 61.46 | 59.38 | 60.45 | 3058 | NYSE | FDS | Fri, Sep 5, 2008 | 59.03 | 59.03 | 57.15 | 57.93 | 3057 | NYSE | FDS | Thu, Sep 4, 2008 | 61.20 | 61.42 | 58.63 | 58.96 | 3056 | NYSE | FDS | Wed, Sep 3, 2008 | 63.34 | 64.74 | 62.09 | 62.09 | 3055 | NYSE | FDS | Tue, Sep 2, 2008 | 63.50 | 65.00 | 63.13 | 63.59 | 3054 | NYSE | FDS | Fri, Aug 29, 2008 | 63.06 | 63.45 | 62.58 | 62.71 | 3053 | NYSE | FDS | Thu, Aug 28, 2008 | 63.43 | 64.00 | 63.18 | 63.49 | 3052 | NYSE | FDS | Wed, Aug 27, 2008 | 62.70 | 63.73 | 62.63 | 63.24 | 3051 | NYSE | FDS | Tue, Aug 26, 2008 | 61.89 | 63.01 | 61.66 | 62.48 | 3050 | NYSE | FDS | Mon, Aug 25, 2008 | 64.35 | 64.50 | 61.70 | 61.76 | 3049 | NYSE | FDS | Fri, Aug 22, 2008 | 63.74 | 64.00 | 62.90 | 64.00 | 3048 | NYSE | FDS | Thu, Aug 21, 2008 | 62.61 | 63.94 | 62.39 | 63.34 | 3047 | NYSE | FDS | Wed, Aug 20, 2008 | 64.04 | 64.12 | 62.62 | 63.00 | 3046 | NYSE | FDS | Tue, Aug 19, 2008 | 64.87 | 65.14 | 63.42 | 64.02 | 3045 | NYSE | FDS | Mon, Aug 18, 2008 | 66.73 | 67.17 | 65.17 | 65.45 | 3044 | NYSE | FDS | Fri, Aug 15, 2008 | 66.11 | 67.80 | 65.65 | 66.49 | 3043 | NYSE | FDS | Thu, Aug 14, 2008 | 63.05 | 66.00 | 63.05 | 65.67 | 3042 | NYSE | FDS | Wed, Aug 13, 2008 | 64.26 | 64.39 | 62.94 | 64.07 | 3041 | NYSE | FDS | Tue, Aug 12, 2008 | 63.68 | 64.25 | 63.21 | 63.63 | 3040 | NYSE | FDS | Mon, Aug 11, 2008 | 63.12 | 64.38 | 62.04 | 63.92 | 3039 | NYSE | FDS | Fri, Aug 8, 2008 | 61.27 | 63.55 | 61.27 | 63.37 | 3038 | NYSE | FDS | Thu, Aug 7, 2008 | 59.85 | 61.30 | 59.51 | 61.27 | 3037 | NYSE | FDS | Wed, Aug 6, 2008 | 58.48 | 60.20 | 58.00 | 60.20 | 3036 | NYSE | FDS | Tue, Aug 5, 2008 | 57.99 | 58.99 | 57.84 | 58.77 | 3035 | NYSE | FDS | Mon, Aug 4, 2008 | 58.09 | 58.09 | 57.26 | 57.74 | 3034 | NYSE | FDS | Fri, Aug 1, 2008 | 57.89 | 58.95 | 57.02 | 58.45 | 3033 | NYSE | FDS | Thu, Jul 31, 2008 | 57.67 | 58.44 | 57.08 | 57.67 | 3032 | NYSE | FDS | Wed, Jul 30, 2008 | 58.94 | 59.06 | 57.66 | 58.52 | 3031 | NYSE | FDS | Tue, Jul 29, 2008 | 55.77 | 58.06 | 55.56 | 57.94 | 3030 | NYSE | FDS | Mon, Jul 28, 2008 | 57.29 | 57.76 | 54.96 | 55.61 | 3029 | NYSE | FDS | Fri, Jul 25, 2008 | 57.35 | 57.97 | 56.68 | 57.17 | 3028 | NYSE | FDS | Thu, Jul 24, 2008 | 58.95 | 58.95 | 57.44 | 57.53 | 3027 | NYSE | FDS | Wed, Jul 23, 2008 | 57.84 | 59.97 | 57.84 | 58.50 | 3026 | NYSE | FDS | Tue, Jul 22, 2008 | 56.57 | 57.96 | 55.92 | 57.91 | 3025 | NYSE | FDS | Mon, Jul 21, 2008 | 57.58 | 57.91 | 56.12 | 56.75 | 3024 | NYSE | FDS | Fri, Jul 18, 2008 | 57.16 | 57.69 | 56.91 | 57.03 | 3023 | NYSE | FDS | Thu, Jul 17, 2008 | 56.20 | 57.41 | 54.66 | 57.15 | 3022 | NYSE | FDS | Wed, Jul 16, 2008 | 54.54 | 56.12 | 54.00 | 56.03 | 3021 | NYSE | FDS | Tue, Jul 15, 2008 | 54.37 | 55.22 | 52.75 | 54.21 | 3020 | NYSE | FDS | Mon, Jul 14, 2008 | 54.88 | 55.24 | 53.98 | 54.37 | 3019 | NYSE | FDS | Fri, Jul 11, 2008 | 53.66 | 55.00 | 53.26 | 54.28 | 3018 | NYSE | FDS | Thu, Jul 10, 2008 | 55.81 | 56.51 | 54.51 | 55.00 | 3017 | NYSE | FDS | Wed, Jul 9, 2008 | 57.10 | 57.58 | 55.48 | 55.64 | 3016 | NYSE | FDS | Tue, Jul 8, 2008 | 54.80 | 56.89 | 52.82 | 56.70 | 3015 | NYSE | FDS | Mon, Jul 7, 2008 | 56.73 | 57.93 | 54.58 | 54.73 | 3014 | NYSE | FDS | Thu, Jul 3, 2008 | 57.52 | 58.20 | 55.73 | 56.14 | 3013 | NYSE | FDS | Wed, Jul 2, 2008 | 56.31 | 57.29 | 56.26 | 57.01 | 3012 | NYSE | FDS | Tue, Jul 1, 2008 | 55.90 | 56.54 | 54.88 | 56.15 | 3011 | NYSE | FDS | Mon, Jun 30, 2008 | 56.73 | 57.69 | 55.92 | 56.36 | 3010 | NYSE | FDS | Fri, Jun 27, 2008 | 58.01 | 58.19 | 56.61 | 57.61 | 3009 | NYSE | FDS | Thu, Jun 26, 2008 | 60.90 | 60.90 | 57.95 | 58.19 | 3008 | NYSE | FDS | Wed, Jun 25, 2008 | 61.08 | 61.90 | 60.57 | 61.11 | 3007 | NYSE | FDS | Tue, Jun 24, 2008 | 62.71 | 62.85 | 60.28 | 60.75 | 3006 | NYSE | FDS | Mon, Jun 23, 2008 | 63.93 | 65.11 | 62.79 | 63.13 | 3005 | NYSE | FDS | Fri, Jun 20, 2008 | 65.53 | 66.00 | 63.28 | 64.17 | 3004 | NYSE | FDS | Thu, Jun 19, 2008 | 64.70 | 66.67 | 63.59 | 66.38 | 3003 | NYSE | FDS | Wed, Jun 18, 2008 | 66.29 | 66.29 | 63.43 | 64.40 | 3002 | NYSE | FDS | Tue, Jun 17, 2008 | 65.30 | 67.96 | 65.00 | 66.44 | 3001 | NYSE | FDS | Mon, Jun 16, 2008 | 62.90 | 65.65 | 62.90 | 64.93 | 3000 | NYSE | FDS | Fri, Jun 13, 2008 | 62.09 | 63.17 | 61.88 | 63.17 | 2999 | NYSE | FDS | Thu, Jun 12, 2008 | 61.70 | 62.74 | 61.17 | 61.80 | 2998 | NYSE | FDS | Wed, Jun 11, 2008 | 62.46 | 62.82 | 61.60 | 61.69 | 2997 | NYSE | FDS | Tue, Jun 10, 2008 | 63.24 | 63.46 | 62.44 | 62.94 | 2996 | NYSE | FDS | Mon, Jun 9, 2008 | 64.00 | 64.24 | 63.17 | 63.98 | 2995 | NYSE | FDS | Fri, Jun 6, 2008 | 64.90 | 64.90 | 63.51 | 63.79 | 2994 | NYSE | FDS | Thu, Jun 5, 2008 | 64.25 | 65.27 | 63.92 | 65.27 | 2993 | NYSE | FDS | Wed, Jun 4, 2008 | 61.71 | 64.61 | 61.51 | 64.26 | 2992 | NYSE | FDS | Tue, Jun 3, 2008 | 62.54 | 62.96 | 61.63 | 61.99 | 2991 | NYSE | FDS | Mon, Jun 2, 2008 | 64.26 | 64.26 | 62.58 | 62.66 | 2990 | NYSE | FDS | Fri, May 30, 2008 | 64.30 | 65.05 | 63.81 | 64.71 | 2989 | NYSE | FDS | Thu, May 29, 2008 | 63.66 | 65.20 | 63.40 | 64.36 | 2988 | NYSE | FDS | Wed, May 28, 2008 | 63.46 | 64.68 | 62.68 | 63.47 | 2987 | NYSE | FDS | Tue, May 27, 2008 | 60.35 | 63.04 | 60.35 | 62.94 | 2986 | NYSE | FDS | Fri, May 23, 2008 | 62.10 | 62.24 | 60.33 | 60.65 | 2985 | NYSE | FDS | Thu, May 22, 2008 | 62.49 | 62.49 | 60.90 | 62.29 | 2984 | NYSE | FDS | Wed, May 21, 2008 | 61.84 | 63.02 | 61.44 | 62.00 | 2983 | NYSE | FDS | Tue, May 20, 2008 | 63.00 | 63.29 | 61.59 | 62.08 | 2982 | NYSE | FDS | Mon, May 19, 2008 | 64.40 | 64.83 | 63.16 | 63.68 | 2981 | NYSE | FDS | Fri, May 16, 2008 | 64.97 | 64.97 | 63.56 | 64.12 | 2980 | NYSE | FDS | Thu, May 15, 2008 | 61.85 | 64.75 | 61.67 | 64.50 | 2979 | NYSE | FDS | Wed, May 14, 2008 | 61.96 | 62.68 | 61.18 | 61.63 | 2978 | NYSE | FDS | Tue, May 13, 2008 | 61.42 | 62.03 | 60.81 | 61.57 | 2977 | NYSE | FDS | Mon, May 12, 2008 | 59.74 | 62.19 | 59.50 | 61.63 | 2976 | NYSE | FDS | Fri, May 9, 2008 | 59.34 | 60.58 | 58.74 | 60.03 | 2975 | NYSE | FDS | Thu, May 8, 2008 | 60.06 | 60.48 | 58.87 | 59.93 | 2974 | NYSE | FDS | Wed, May 7, 2008 | 61.88 | 62.02 | 60.05 | 60.08 | 2973 | NYSE | FDS | Tue, May 6, 2008 | 61.14 | 61.71 | 60.53 | 61.54 | 2972 | NYSE | FDS | Mon, May 5, 2008 | 60.48 | 61.82 | 60.35 | 61.33 | 2971 | NYSE | FDS | Fri, May 2, 2008 | 61.81 | 62.45 | 60.37 | 60.95 | 2970 | NYSE | FDS | Thu, May 1, 2008 | 59.75 | 62.04 | 59.64 | 61.83 | 2969 | NYSE | FDS | Wed, Apr 30, 2008 | 60.35 | 60.94 | 59.55 | 60.03 | 2968 | NYSE | FDS | Tue, Apr 29, 2008 | 61.00 | 61.00 | 58.85 | 60.08 | 2967 | NYSE | FDS | Mon, Apr 28, 2008 | 61.81 | 61.88 | 59.74 | 60.72 | 2966 | NYSE | FDS | Fri, Apr 25, 2008 | 61.25 | 61.54 | 59.96 | 61.50 | 2965 | NYSE | FDS | Thu, Apr 24, 2008 | 57.78 | 61.57 | 57.75 | 60.88 | 2964 | NYSE | FDS | Wed, Apr 23, 2008 | 58.60 | 59.64 | 58.50 | 59.46 | 2963 | NYSE | FDS | Tue, Apr 22, 2008 | 58.25 | 58.64 | 57.46 | 58.49 | 2962 | NYSE | FDS | Mon, Apr 21, 2008 | 59.33 | 59.71 | 57.48 | 58.87 | 2961 | NYSE | FDS | Fri, Apr 18, 2008 | 57.24 | 59.61 | 56.74 | 59.25 | 2960 | NYSE | FDS | Thu, Apr 17, 2008 | 55.25 | 56.53 | 55.12 | 56.28 | 2959 | NYSE | FDS | Wed, Apr 16, 2008 | 53.40 | 55.50 | 53.16 | 55.48 | 2958 | NYSE | FDS | Tue, Apr 15, 2008 | 51.55 | 53.14 | 51.55 | 53.13 | 2957 | NYSE | FDS | Mon, Apr 14, 2008 | 52.24 | 52.55 | 51.30 | 51.55 | 2956 | NYSE | FDS | Fri, Apr 11, 2008 | 54.00 | 54.00 | 52.13 | 52.58 | 2955 | NYSE | FDS | Thu, Apr 10, 2008 | 52.75 | 53.72 | 51.65 | 53.62 | 2954 | NYSE | FDS | Wed, Apr 9, 2008 | 54.95 | 54.95 | 52.58 | 53.07 | 2953 | NYSE | FDS | Tue, Apr 8, 2008 | 54.42 | 55.05 | 53.72 | 54.54 | 2952 | NYSE | FDS | Mon, Apr 7, 2008 | 54.46 | 54.71 | 54.10 | 54.32 | 2951 | NYSE | FDS | Fri, Apr 4, 2008 | 54.74 | 54.80 | 53.52 | 54.16 | 2950 | NYSE | FDS | Thu, Apr 3, 2008 | 54.67 | 55.10 | 53.77 | 54.79 | 2949 | NYSE | FDS | Wed, Apr 2, 2008 | 55.89 | 56.28 | 54.94 | 55.45 | 2948 | NYSE | FDS | Tue, Apr 1, 2008 | 54.83 | 55.58 | 53.91 | 55.58 | 2947 | NYSE | FDS | Mon, Mar 31, 2008 | 52.50 | 54.05 | 52.11 | 53.87 | 2946 | NYSE | FDS | Fri, Mar 28, 2008 | 53.30 | 53.62 | 52.37 | 52.88 | 2945 | NYSE | FDS | Thu, Mar 27, 2008 | 55.51 | 55.78 | 52.95 | 53.06 | 2944 | NYSE | FDS | Wed, Mar 26, 2008 | 57.41 | 57.41 | 55.04 | 55.40 | 2943 | NYSE | FDS | Tue, Mar 25, 2008 | 56.37 | 57.77 | 56.20 | 57.36 | 2942 | NYSE | FDS | Mon, Mar 24, 2008 | 54.87 | 57.05 | 54.13 | 56.63 | 2941 | NYSE | FDS | Thu, Mar 20, 2008 | 52.68 | 54.67 | 52.68 | 54.52 | 2940 | NYSE | FDS | Wed, Mar 19, 2008 | 52.40 | 54.49 | 52.17 | 52.94 | 2939 | NYSE | FDS | Tue, Mar 18, 2008 | 51.61 | 55.88 | 49.10 | 52.43 | 2938 | NYSE | FDS | Mon, Mar 17, 2008 | 48.70 | 48.70 | 43.04 | 44.53 | 2937 | NYSE | FDS | Fri, Mar 14, 2008 | 51.43 | 52.00 | 48.24 | 49.00 | 2936 | NYSE | FDS | Thu, Mar 13, 2008 | 52.32 | 52.32 | 50.85 | 51.42 | 2935 | NYSE | FDS | Wed, Mar 12, 2008 | 52.48 | 53.69 | 52.47 | 52.50 | 2934 | NYSE | FDS | Tue, Mar 11, 2008 | 51.65 | 52.71 | 51.65 | 52.69 | 2933 | NYSE | FDS | Mon, Mar 10, 2008 | 51.85 | 52.79 | 51.10 | 51.14 | 2932 | NYSE | FDS | Fri, Mar 7, 2008 | 51.38 | 52.69 | 51.38 | 52.00 | 2931 | NYSE | FDS | Thu, Mar 6, 2008 | 53.25 | 53.65 | 52.44 | 52.65 | 2930 | NYSE | FDS | Wed, Mar 5, 2008 | 52.90 | 53.86 | 52.83 | 53.49 | 2929 | NYSE | FDS | Tue, Mar 4, 2008 | 51.46 | 53.09 | 51.46 | 52.90 | 2928 | NYSE | FDS | Mon, Mar 3, 2008 | 52.21 | 52.53 | 51.70 | 52.15 | 2927 | NYSE | FDS | Fri, Feb 29, 2008 | 53.78 | 53.78 | 52.47 | 52.64 | 2926 | NYSE | FDS | Thu, Feb 28, 2008 | 54.30 | 54.32 | 53.22 | 53.52 | 2925 | NYSE | FDS | Wed, Feb 27, 2008 | 53.90 | 54.65 | 53.58 | 54.37 | 2924 | NYSE | FDS | Tue, Feb 26, 2008 | 52.59 | 54.83 | 52.35 | 54.32 | 2923 | NYSE | FDS | Mon, Feb 25, 2008 | 52.27 | 52.66 | 51.68 | 52.59 | 2922 | NYSE | FDS | Fri, Feb 22, 2008 | 52.60 | 52.69 | 51.35 | 52.39 | 2921 | NYSE | FDS | Thu, Feb 21, 2008 | 52.02 | 52.34 | 51.50 | 52.28 | 2920 | NYSE | FDS | Wed, Feb 20, 2008 | 51.10 | 51.58 | 50.24 | 51.52 | 2919 | NYSE | FDS | Tue, Feb 19, 2008 | 53.04 | 53.04 | 50.80 | 51.15 | 2918 | NYSE | FDS | Fri, Feb 15, 2008 | 52.12 | 52.43 | 51.33 | 52.10 | 2917 | NYSE | FDS | Thu, Feb 14, 2008 | 51.90 | 51.99 | 51.38 | 51.83 | 2916 | NYSE | FDS | Wed, Feb 13, 2008 | 51.64 | 51.93 | 50.80 | 51.82 | 2915 | NYSE | FDS | Tue, Feb 12, 2008 | 52.00 | 52.44 | 51.07 | 51.60 | 2914 | NYSE | FDS | Mon, Feb 11, 2008 | 51.86 | 52.08 | 51.35 | 51.60 | 2913 | NYSE | FDS | Fri, Feb 8, 2008 | 51.26 | 52.84 | 51.10 | 52.06 | 2912 | NYSE | FDS | Thu, Feb 7, 2008 | 51.93 | 52.19 | 51.18 | 51.74 | 2911 | NYSE | FDS | Wed, Feb 6, 2008 | 54.08 | 54.55 | 51.73 | 51.92 | 2910 | NYSE | FDS | Tue, Feb 5, 2008 | 55.73 | 55.73 | 53.31 | 54.04 | 2909 | NYSE | FDS | Mon, Feb 4, 2008 | 56.56 | 56.78 | 55.78 | 56.06 | 2908 | NYSE | FDS | Fri, Feb 1, 2008 | 56.91 | 56.91 | 55.37 | 55.85 | 2907 | NYSE | FDS | Thu, Jan 31, 2008 | 54.69 | 56.38 | 53.80 | 56.04 | 2906 | NYSE | FDS | Wed, Jan 30, 2008 | 56.78 | 56.78 | 54.39 | 54.97 | 2905 | NYSE | FDS | Tue, Jan 29, 2008 | 56.83 | 56.83 | 55.47 | 56.34 | 2904 | NYSE | FDS | Mon, Jan 28, 2008 | 56.85 | 57.15 | 55.77 | 56.28 | 2903 | NYSE | FDS | Fri, Jan 25, 2008 | 55.18 | 56.89 | 55.18 | 56.32 | 2902 | NYSE | FDS | Thu, Jan 24, 2008 | 53.51 | 55.50 | 53.29 | 55.18 | 2901 | NYSE | FDS | Wed, Jan 23, 2008 | 51.07 | 53.46 | 50.22 | 53.02 | 2900 | NYSE | FDS | Tue, Jan 22, 2008 | 51.51 | 52.32 | 50.00 | 51.74 | 2899 | NYSE | FDS | Fri, Jan 18, 2008 | 51.99 | 53.07 | 51.27 | 52.00 | 2898 | NYSE | FDS | Thu, Jan 17, 2008 | 53.40 | 53.40 | 51.30 | 51.80 | 2897 | NYSE | FDS | Wed, Jan 16, 2008 | 52.32 | 53.52 | 51.74 | 52.69 | 2896 | NYSE | FDS | Tue, Jan 15, 2008 | 52.91 | 53.49 | 52.20 | 53.15 | 2895 | NYSE | FDS | Mon, Jan 14, 2008 | 53.61 | 53.61 | 52.26 | 52.84 | 2894 | NYSE | FDS | Fri, Jan 11, 2008 | 53.03 | 53.04 | 51.82 | 52.63 | 2893 | NYSE | FDS | Thu, Jan 10, 2008 | 52.20 | 53.53 | 51.50 | 52.91 | 2892 | NYSE | FDS | Wed, Jan 9, 2008 | 53.18 | 53.18 | 51.32 | 52.07 | 2891 | NYSE | FDS | Tue, Jan 8, 2008 | 53.09 | 53.78 | 52.60 | 52.65 | 2890 | NYSE | FDS | Mon, Jan 7, 2008 | 53.80 | 53.80 | 51.73 | 52.46 | 2889 | NYSE | FDS | Fri, Jan 4, 2008 | 54.95 | 55.01 | 52.88 | 53.23 | 2888 | NYSE | FDS | Thu, Jan 3, 2008 | 55.58 | 55.58 | 54.73 | 55.08 | 2887 | NYSE | FDS | Wed, Jan 2, 2008 | 55.37 | 56.33 | 54.42 | 55.05 | 2886 | NYSE | FDS | Mon, Dec 31, 2007 | 56.10 | 56.52 | 55.27 | 55.70 | 2885 | NYSE | FDS | Fri, Dec 28, 2007 | 55.78 | 56.66 | 55.78 | 56.50 | 2884 | NYSE | FDS | Thu, Dec 27, 2007 | 58.01 | 58.01 | 55.85 | 56.06 | 2883 | NYSE | FDS | Wed, Dec 26, 2007 | 57.85 | 58.82 | 57.11 | 58.37 | 2882 | NYSE | FDS | Mon, Dec 24, 2007 | 58.84 | 58.84 | 56.88 | 58.14 | 2881 | NYSE | FDS | Fri, Dec 21, 2007 | 57.65 | 58.59 | 57.27 | 58.22 | 2880 | NYSE | FDS | Thu, Dec 20, 2007 | 58.49 | 58.49 | 56.68 | 57.67 | 2879 | NYSE | FDS | Wed, Dec 19, 2007 | 59.19 | 60.43 | 55.41 | 57.31 | 2878 | NYSE | FDS | Tue, Dec 18, 2007 | 63.88 | 63.94 | 57.17 | 59.30 | 2877 | NYSE | FDS | Mon, Dec 17, 2007 | 64.75 | 64.75 | 62.67 | 62.67 | 2876 | NYSE | FDS | Fri, Dec 14, 2007 | 65.87 | 65.87 | 64.83 | 65.15 | 2875 | NYSE | FDS | Thu, Dec 13, 2007 | 65.20 | 66.00 | 64.77 | 66.00 | 2874 | NYSE | FDS | Wed, Dec 12, 2007 | 65.90 | 66.88 | 64.65 | 65.40 | 2873 | NYSE | FDS | Tue, Dec 11, 2007 | 65.39 | 66.15 | 64.26 | 64.83 | 2872 | NYSE | FDS | Mon, Dec 10, 2007 | 64.10 | 65.45 | 63.68 | 65.12 | 2871 | NYSE | FDS | Fri, Dec 7, 2007 | 63.82 | 65.82 | 63.56 | 64.18 | 2870 | NYSE | FDS | Thu, Dec 6, 2007 | 64.80 | 65.18 | 63.50 | 63.60 | 2869 | NYSE | FDS | Wed, Dec 5, 2007 | 66.53 | 66.77 | 64.38 | 65.05 | 2868 | NYSE | FDS | Tue, Dec 4, 2007 | 63.71 | 66.35 | 62.79 | 65.70 | 2867 | NYSE | FDS | Mon, Dec 3, 2007 | 63.20 | 64.13 | 62.50 | 63.38 | 2866 | NYSE | FDS | Fri, Nov 30, 2007 | 63.93 | 64.10 | 62.11 | 62.68 | 2865 | NYSE | FDS | Thu, Nov 29, 2007 | 63.88 | 63.88 | 62.04 | 62.86 | 2864 | NYSE | FDS | Wed, Nov 28, 2007 | 59.64 | 64.08 | 59.64 | 63.35 | 2863 | NYSE | FDS | Tue, Nov 27, 2007 | 61.24 | 61.27 | 59.65 | 59.97 | 2862 | NYSE | FDS | Mon, Nov 26, 2007 | 60.72 | 61.40 | 59.75 | 60.28 | 2861 | NYSE | FDS | Fri, Nov 23, 2007 | 58.94 | 60.61 | 58.94 | 60.02 | 2860 | NYSE | FDS | Wed, Nov 21, 2007 | 60.71 | 60.71 | 58.87 | 59.08 | 2859 | NYSE | FDS | Tue, Nov 20, 2007 | 62.01 | 62.73 | 59.66 | 60.54 | 2858 | NYSE | FDS | Mon, Nov 19, 2007 | 64.01 | 64.10 | 61.58 | 62.01 | 2857 | NYSE | FDS | Fri, Nov 16, 2007 | 63.61 | 64.37 | 63.28 | 64.10 | 2856 | NYSE | FDS | Thu, Nov 15, 2007 | 64.00 | 64.97 | 63.64 | 64.01 | 2855 | NYSE | FDS | Wed, Nov 14, 2007 | 64.25 | 65.09 | 63.84 | 63.84 | 2854 | NYSE | FDS | Tue, Nov 13, 2007 | 62.12 | 64.31 | 61.61 | 64.14 | 2853 | NYSE | FDS | Mon, Nov 12, 2007 | 63.30 | 63.97 | 62.20 | 62.25 | 2852 | NYSE | FDS | Fri, Nov 9, 2007 | 64.30 | 64.93 | 62.99 | 63.32 | 2851 | NYSE | FDS | Thu, Nov 8, 2007 | 65.27 | 65.60 | 63.44 | 64.74 | 2850 | NYSE | FDS | Wed, Nov 7, 2007 | 67.28 | 67.28 | 65.31 | 65.73 | 2849 | NYSE | FDS | Tue, Nov 6, 2007 | 68.15 | 68.75 | 66.88 | 67.23 | 2848 | NYSE | FDS | Mon, Nov 5, 2007 | 69.00 | 69.00 | 67.01 | 67.99 | 2847 | NYSE | FDS | Fri, Nov 2, 2007 | 68.90 | 70.48 | 67.75 | 69.26 | 2846 | NYSE | FDS | Thu, Nov 1, 2007 | 69.64 | 69.86 | 68.13 | 68.29 | 2845 | NYSE | FDS | Wed, Oct 31, 2007 | 68.73 | 70.52 | 68.26 | 70.52 | 2844 | NYSE | FDS | Tue, Oct 30, 2007 | 69.60 | 70.00 | 68.20 | 68.75 | 2843 | NYSE | FDS | Mon, Oct 29, 2007 | 68.22 | 69.99 | 68.22 | 69.51 | 2842 | NYSE | FDS | Fri, Oct 26, 2007 | 68.40 | 68.62 | 67.30 | 68.16 | 2841 | NYSE | FDS | Thu, Oct 25, 2007 | 68.83 | 69.20 | 66.40 | 67.54 | 2840 | NYSE | FDS | Wed, Oct 24, 2007 | 69.58 | 69.58 | 66.42 | 68.24 | 2839 | NYSE | FDS | Tue, Oct 23, 2007 | 70.13 | 70.31 | 68.89 | 69.70 | 2838 | NYSE | FDS | Mon, Oct 22, 2007 | 68.22 | 69.12 | 67.13 | 69.12 | 2837 | NYSE | FDS | Fri, Oct 19, 2007 | 70.17 | 70.58 | 68.36 | 68.50 | 2836 | NYSE | FDS | Thu, Oct 18, 2007 | 70.63 | 70.84 | 69.90 | 70.70 | 2835 | NYSE | FDS | Wed, Oct 17, 2007 | 72.09 | 72.59 | 70.19 | 70.70 | 2834 | NYSE | FDS | Tue, Oct 16, 2007 | 71.76 | 72.02 | 70.79 | 70.86 | 2833 | NYSE | FDS | Mon, Oct 15, 2007 | 72.38 | 72.93 | 71.30 | 71.51 | 2832 | NYSE | FDS | Fri, Oct 12, 2007 | 72.90 | 73.40 | 71.75 | 71.95 | 2831 | NYSE | FDS | Thu, Oct 11, 2007 | 73.47 | 73.99 | 72.46 | 73.30 | 2830 | NYSE | FDS | Wed, Oct 10, 2007 | 71.17 | 73.53 | 71.02 | 73.53 | 2829 | NYSE | FDS | Tue, Oct 9, 2007 | 70.40 | 71.64 | 70.27 | 71.50 | 2828 | NYSE | FDS | Mon, Oct 8, 2007 | 71.00 | 71.46 | 69.25 | 69.99 | 2827 | NYSE | FDS | Fri, Oct 5, 2007 | 70.03 | 72.25 | 69.54 | 71.55 | 2826 | NYSE | FDS | Thu, Oct 4, 2007 | 69.18 | 69.37 | 68.52 | 69.17 | 2825 | NYSE | FDS | Wed, Oct 3, 2007 | 68.57 | 69.39 | 68.11 | 69.20 | 2824 | NYSE | FDS | Tue, Oct 2, 2007 | 68.18 | 70.72 | 68.18 | 68.85 | 2823 | NYSE | FDS | Mon, Oct 1, 2007 | 67.70 | 69.17 | 67.40 | 68.45 | 2822 | NYSE | FDS | Fri, Sep 28, 2007 | 67.79 | 68.81 | 66.79 | 68.55 | 2821 | NYSE | FDS | Thu, Sep 27, 2007 | 66.23 | 68.58 | 66.14 | 68.12 | 2820 | NYSE | FDS | Wed, Sep 26, 2007 | 66.57 | 67.50 | 65.63 | 65.82 | 2819 | NYSE | FDS | Tue, Sep 25, 2007 | 64.05 | 66.92 | 63.73 | 66.10 | 2818 | NYSE | FDS | Mon, Sep 24, 2007 | 64.87 | 67.00 | 63.46 | 64.22 | 2817 | NYSE | FDS | Fri, Sep 21, 2007 | 62.33 | 66.73 | 62.27 | 64.92 | 2816 | NYSE | FDS | Thu, Sep 20, 2007 | 62.12 | 62.55 | 61.67 | 61.70 | 2815 | NYSE | FDS | Wed, Sep 19, 2007 | 60.90 | 62.61 | 60.89 | 61.93 | 2814 | NYSE | FDS | Tue, Sep 18, 2007 | 59.58 | 60.90 | 59.23 | 60.76 | 2813 | NYSE | FDS | Mon, Sep 17, 2007 | 60.43 | 60.57 | 59.46 | 59.46 | 2812 | NYSE | FDS | Fri, Sep 14, 2007 | 58.00 | 60.41 | 57.39 | 60.38 | 2811 | NYSE | FDS | Thu, Sep 13, 2007 | 58.58 | 59.37 | 58.16 | 58.27 | 2810 | NYSE | FDS | Wed, Sep 12, 2007 | 57.40 | 59.10 | 57.18 | 58.47 | 2809 | NYSE | FDS | Tue, Sep 11, 2007 | 56.60 | 57.17 | 56.44 | 57.17 | 2808 | NYSE | FDS | Mon, Sep 10, 2007 | 56.78 | 57.11 | 55.92 | 56.42 | 2807 | NYSE | FDS | Fri, Sep 7, 2007 | 57.88 | 57.91 | 56.53 | 56.78 | 2806 | NYSE | FDS | Thu, Sep 6, 2007 | 58.45 | 58.65 | 57.25 | 58.25 | 2805 | NYSE | FDS | Wed, Sep 5, 2007 | 58.30 | 58.69 | 57.59 | 58.21 | 2804 | NYSE | FDS | Tue, Sep 4, 2007 | 59.75 | 59.78 | 58.62 | 58.94 | 2803 | NYSE | FDS | Fri, Aug 31, 2007 | 59.10 | 60.10 | 57.76 | 59.93 | 2802 | NYSE | FDS | Thu, Aug 30, 2007 | 56.19 | 59.23 | 56.19 | 58.55 | 2801 | NYSE | FDS | Wed, Aug 29, 2007 | 56.07 | 56.93 | 55.70 | 56.62 | 2800 | NYSE | FDS | Tue, Aug 28, 2007 | 56.01 | 56.57 | 55.51 | 56.02 | 2799 | NYSE | FDS | Mon, Aug 27, 2007 | 56.70 | 57.21 | 56.13 | 56.25 | 2798 | NYSE | FDS | Fri, Aug 24, 2007 | 56.73 | 57.95 | 56.43 | 57.02 | 2797 | NYSE | FDS | Thu, Aug 23, 2007 | 56.92 | 57.49 | 56.50 | 56.94 | 2796 | NYSE | FDS | Wed, Aug 22, 2007 | 56.90 | 57.62 | 56.34 | 56.92 | 2795 | NYSE | FDS | Tue, Aug 21, 2007 | 56.59 | 57.75 | 55.90 | 56.40 | 2794 | NYSE | FDS | Mon, Aug 20, 2007 | 57.00 | 57.39 | 56.06 | 56.41 | 2793 | NYSE | FDS | Fri, Aug 17, 2007 | 57.25 | 60.16 | 56.80 | 57.34 | 2792 | NYSE | FDS | Thu, Aug 16, 2007 | 58.15 | 58.72 | 54.70 | 55.66 | 2791 | NYSE | FDS | Wed, Aug 15, 2007 | 59.00 | 59.77 | 58.12 | 59.00 | 2790 | NYSE | FDS | Tue, Aug 14, 2007 | 62.94 | 62.94 | 59.14 | 59.36 | 2789 | NYSE | FDS | Mon, Aug 13, 2007 | 60.75 | 62.88 | 60.11 | 62.54 | 2788 | NYSE | FDS | Fri, Aug 10, 2007 | 54.60 | 60.93 | 50.86 | 59.88 | 2787 | NYSE | FDS | Thu, Aug 9, 2007 | 62.25 | 62.46 | 55.41 | 55.54 | 2786 | NYSE | FDS | Wed, Aug 8, 2007 | 62.99 | 63.15 | 61.23 | 62.91 | 2785 | NYSE | FDS | Tue, Aug 7, 2007 | 64.71 | 64.79 | 60.81 | 62.55 | 2784 | NYSE | FDS | Mon, Aug 6, 2007 | 64.50 | 64.67 | 62.55 | 64.65 | 2783 | NYSE | FDS | Fri, Aug 3, 2007 | 66.90 | 67.19 | 64.25 | 64.36 | 2782 | NYSE | FDS | Thu, Aug 2, 2007 | 66.20 | 67.22 | 66.16 | 66.91 | 2781 | NYSE | FDS | Wed, Aug 1, 2007 | 65.80 | 66.38 | 63.88 | 66.19 | 2780 | NYSE | FDS | Tue, Jul 31, 2007 | 64.95 | 66.50 | 64.95 | 65.99 | 2779 | NYSE | FDS | Mon, Jul 30, 2007 | 64.80 | 65.00 | 63.65 | 64.90 | 2778 | NYSE | FDS | Fri, Jul 27, 2007 | 65.26 | 65.56 | 63.69 | 64.98 | 2777 | NYSE | FDS | Thu, Jul 26, 2007 | 66.60 | 66.65 | 64.84 | 65.54 | 2776 | NYSE | FDS | Wed, Jul 25, 2007 | 67.37 | 67.37 | 66.20 | 66.75 | 2775 | NYSE | FDS | Tue, Jul 24, 2007 | 67.30 | 67.49 | 66.94 | 67.36 | 2774 | NYSE | FDS | Mon, Jul 23, 2007 | 67.61 | 67.82 | 67.31 | 67.53 | 2773 | NYSE | FDS | Fri, Jul 20, 2007 | 67.13 | 67.51 | 66.18 | 67.37 | 2772 | NYSE | FDS | Thu, Jul 19, 2007 | 67.10 | 67.80 | 67.01 | 67.60 | 2771 | NYSE | FDS | Wed, Jul 18, 2007 | 67.47 | 67.50 | 66.55 | 67.09 | 2770 | NYSE | FDS | Tue, Jul 17, 2007 | 67.05 | 67.60 | 66.95 | 67.20 | 2769 | NYSE | FDS | Mon, Jul 16, 2007 | 67.10 | 67.41 | 66.75 | 67.11 | 2768 | NYSE | FDS | Fri, Jul 13, 2007 | 66.29 | 66.83 | 65.96 | 66.56 | 2767 | NYSE | FDS | Thu, Jul 12, 2007 | 65.75 | 66.61 | 65.50 | 66.50 | 2766 | NYSE | FDS | Wed, Jul 11, 2007 | 66.15 | 66.33 | 65.25 | 65.75 | 2765 | NYSE | FDS | Tue, Jul 10, 2007 | 68.36 | 68.98 | 66.66 | 66.90 | 2764 | NYSE | FDS | Mon, Jul 9, 2007 | 68.40 | 69.05 | 67.91 | 68.88 | 2763 | NYSE | FDS | Fri, Jul 6, 2007 | 68.55 | 68.89 | 68.36 | 68.43 | 2762 | NYSE | FDS | Thu, Jul 5, 2007 | 68.80 | 68.80 | 67.74 | 68.22 | 2761 | NYSE | FDS | Tue, Jul 3, 2007 | 68.60 | 69.10 | 68.37 | 68.51 | 2760 | NYSE | FDS | Mon, Jul 2, 2007 | 68.70 | 69.14 | 68.40 | 68.73 | 2759 | NYSE | FDS | Fri, Jun 29, 2007 | 68.70 | 69.26 | 68.04 | 68.35 | 2758 | NYSE | FDS | Thu, Jun 28, 2007 | 68.20 | 68.86 | 67.57 | 68.40 | 2757 | NYSE | FDS | Wed, Jun 27, 2007 | 66.90 | 68.66 | 66.84 | 68.16 | 2756 | NYSE | FDS | Tue, Jun 26, 2007 | 67.09 | 67.49 | 66.50 | 66.99 | 2755 | NYSE | FDS | Mon, Jun 25, 2007 | 67.02 | 68.09 | 66.54 | 66.68 | 2754 | NYSE | FDS | Fri, Jun 22, 2007 | 68.75 | 68.75 | 66.92 | 66.92 | 2753 | NYSE | FDS | Thu, Jun 21, 2007 | 69.44 | 70.00 | 68.88 | 69.35 | 2752 | NYSE | FDS | Wed, Jun 20, 2007 | 68.67 | 70.86 | 68.36 | 69.36 | 2751 | NYSE | FDS | Tue, Jun 19, 2007 | 65.75 | 68.91 | 65.75 | 68.09 | 2750 | NYSE | FDS | Mon, Jun 18, 2007 | 63.22 | 63.87 | 62.45 | 63.87 | 2749 | NYSE | FDS | Fri, Jun 15, 2007 | 63.70 | 63.72 | 62.95 | 63.38 | 2748 | NYSE | FDS | Thu, Jun 14, 2007 | 62.38 | 63.30 | 62.38 | 63.21 | 2747 | NYSE | FDS | Wed, Jun 13, 2007 | 62.77 | 63.13 | 62.26 | 62.41 | 2746 | NYSE | FDS | Tue, Jun 12, 2007 | 62.55 | 63.04 | 62.06 | 62.47 | 2745 | NYSE | FDS | Mon, Jun 11, 2007 | 62.00 | 62.84 | 61.68 | 62.64 | 2744 | NYSE | FDS | Fri, Jun 8, 2007 | 60.45 | 61.76 | 60.26 | 61.76 | 2743 | NYSE | FDS | Thu, Jun 7, 2007 | 62.20 | 62.35 | 60.20 | 60.30 | 2742 | NYSE | FDS | Wed, Jun 6, 2007 | 63.64 | 63.64 | 61.79 | 62.34 | 2741 | NYSE | FDS | Tue, Jun 5, 2007 | 62.45 | 63.69 | 62.45 | 63.65 | 2740 | NYSE | FDS | Mon, Jun 4, 2007 | 62.59 | 63.49 | 62.59 | 63.17 | 2739 | NYSE | FDS | Fri, Jun 1, 2007 | 64.13 | 64.23 | 62.80 | 62.94 | 2738 | NYSE | FDS | Thu, May 31, 2007 | 64.43 | 64.48 | 63.47 | 63.83 | 2737 | NYSE | FDS | Wed, May 30, 2007 | 63.78 | 64.21 | 63.70 | 64.19 | 2736 | NYSE | FDS | Tue, May 29, 2007 | 63.01 | 63.87 | 62.80 | 63.87 | 2735 | NYSE | FDS | Fri, May 25, 2007 | 62.21 | 62.99 | 62.17 | 62.88 | 2734 | NYSE | FDS | Thu, May 24, 2007 | 63.82 | 63.86 | 61.81 | 62.25 | 2733 | NYSE | FDS | Wed, May 23, 2007 | 64.24 | 64.74 | 63.57 | 63.82 | 2732 | NYSE | FDS | Tue, May 22, 2007 | 64.90 | 64.90 | 63.90 | 64.24 | 2731 | NYSE | FDS | Mon, May 21, 2007 | 64.31 | 65.41 | 64.01 | 64.89 | 2730 | NYSE | FDS | Fri, May 18, 2007 | 63.17 | 64.10 | 62.88 | 64.04 | 2729 | NYSE | FDS | Thu, May 17, 2007 | 63.38 | 63.40 | 62.87 | 62.87 | 2728 | NYSE | FDS | Wed, May 16, 2007 | 63.33 | 63.50 | 62.84 | 63.38 | 2727 | NYSE | FDS | Tue, May 15, 2007 | 63.80 | 64.26 | 63.31 | 63.38 | 2726 | NYSE | FDS | Mon, May 14, 2007 | 64.01 | 64.95 | 63.80 | 63.86 | 2725 | NYSE | FDS | Fri, May 11, 2007 | 63.24 | 64.20 | 62.94 | 64.01 | 2724 | NYSE | FDS | Thu, May 10, 2007 | 61.51 | 63.39 | 61.51 | 63.23 | 2723 | NYSE | FDS | Wed, May 9, 2007 | 63.40 | 63.57 | 63.10 | 63.22 | 2722 | NYSE | FDS | Tue, May 8, 2007 | 62.98 | 63.41 | 62.63 | 63.39 | 2721 | NYSE | FDS | Mon, May 7, 2007 | 63.00 | 63.55 | 62.88 | 62.98 | 2720 | NYSE | FDS | Fri, May 4, 2007 | 63.00 | 64.31 | 63.00 | 63.28 | 2719 | NYSE | FDS | Thu, May 3, 2007 | 62.13 | 62.64 | 61.77 | 62.46 | 2718 | NYSE | FDS | Wed, May 2, 2007 | 61.68 | 62.55 | 61.61 | 62.21 | 2717 | NYSE | FDS | Tue, May 1, 2007 | 61.75 | 61.84 | 61.00 | 61.51 | 2716 | NYSE | FDS | Mon, Apr 30, 2007 | 62.10 | 62.21 | 61.51 | 61.51 | 2715 | NYSE | FDS | Fri, Apr 27, 2007 | 62.47 | 62.78 | 62.12 | 62.56 | 2714 | NYSE | FDS | Thu, Apr 26, 2007 | 62.25 | 62.67 | 62.07 | 62.52 | 2713 | NYSE | FDS | Wed, Apr 25, 2007 | 61.47 | 62.42 | 61.01 | 62.30 | 2712 | NYSE | FDS | Tue, Apr 24, 2007 | 61.99 | 61.99 | 61.40 | 61.58 | 2711 | NYSE | FDS | Mon, Apr 23, 2007 | 61.18 | 62.10 | 61.15 | 62.03 | 2710 | NYSE | FDS | Fri, Apr 20, 2007 | 61.60 | 61.69 | 61.00 | 61.35 | 2709 | NYSE | FDS | Thu, Apr 19, 2007 | 61.50 | 61.53 | 60.96 | 61.04 | 2708 | NYSE | FDS | Wed, Apr 18, 2007 | 62.09 | 62.12 | 61.60 | 61.90 | 2707 | NYSE | FDS | Tue, Apr 17, 2007 | 61.40 | 62.43 | 61.37 | 62.10 | 2706 | NYSE | FDS | Mon, Apr 16, 2007 | 60.50 | 61.83 | 60.23 | 61.70 | 2705 | NYSE | FDS | Fri, Apr 13, 2007 | 60.86 | 61.14 | 60.18 | 60.69 | 2704 | NYSE | FDS | Thu, Apr 12, 2007 | 60.77 | 61.08 | 60.11 | 61.07 | 2703 | NYSE | FDS | Wed, Apr 11, 2007 | 61.40 | 61.40 | 60.57 | 61.01 | 2702 | NYSE | FDS | Tue, Apr 10, 2007 | 62.45 | 62.45 | 61.55 | 61.81 | 2701 | NYSE | FDS | Mon, Apr 9, 2007 | 62.49 | 62.55 | 61.87 | 62.45 | 2700 | NYSE | FDS | Thu, Apr 5, 2007 | 62.50 | 62.91 | 62.00 | 62.49 | 2699 | NYSE | FDS | Wed, Apr 4, 2007 | 62.90 | 63.18 | 62.32 | 62.67 | 2698 | NYSE | FDS | Tue, Apr 3, 2007 | 62.25 | 63.26 | 62.25 | 62.94 | 2697 | NYSE | FDS | Mon, Apr 2, 2007 | 62.78 | 62.98 | 61.98 | 62.13 | 2696 | NYSE | FDS | Fri, Mar 30, 2007 | 63.00 | 63.19 | 62.25 | 62.85 | 2695 | NYSE | FDS | Thu, Mar 29, 2007 | 62.37 | 63.27 | 61.91 | 62.88 | 2694 | NYSE | FDS | Wed, Mar 28, 2007 | 62.89 | 62.89 | 61.64 | 61.78 | 2693 | NYSE | FDS | Tue, Mar 27, 2007 | 63.89 | 63.89 | 62.77 | 62.94 | 2692 | NYSE | FDS | Mon, Mar 26, 2007 | 64.70 | 65.25 | 63.76 | 64.16 | 2691 | NYSE | FDS | Fri, Mar 23, 2007 | 65.91 | 66.00 | 64.90 | 65.64 | 2690 | NYSE | FDS | Thu, Mar 22, 2007 | 66.23 | 66.51 | 64.71 | 66.01 | 2689 | NYSE | FDS | Wed, Mar 21, 2007 | 64.95 | 66.36 | 64.18 | 65.85 | 2688 | NYSE | FDS | Tue, Mar 20, 2007 | 67.25 | 68.13 | 62.90 | 64.70 | 2687 | NYSE | FDS | Mon, Mar 19, 2007 | 66.58 | 66.65 | 64.15 | 64.70 | 2686 | NYSE | FDS | Fri, Mar 16, 2007 | 66.88 | 66.95 | 66.12 | 66.58 | 2685 | NYSE | FDS | Thu, Mar 15, 2007 | 65.70 | 66.83 | 65.61 | 66.74 | 2684 | NYSE | FDS | Wed, Mar 14, 2007 | 65.24 | 65.76 | 64.35 | 65.53 | 2683 | NYSE | FDS | Tue, Mar 13, 2007 | 65.75 | 65.75 | 64.86 | 65.24 | 2682 | NYSE | FDS | Mon, Mar 12, 2007 | 64.85 | 66.37 | 64.25 | 65.95 | 2681 | NYSE | FDS | Fri, Mar 9, 2007 | 63.70 | 63.95 | 62.61 | 63.31 | 2680 | NYSE | FDS | Thu, Mar 8, 2007 | 62.50 | 63.84 | 62.32 | 63.28 | 2679 | NYSE | FDS | Wed, Mar 7, 2007 | 61.99 | 62.46 | 61.53 | 62.15 | 2678 | NYSE | FDS | Tue, Mar 6, 2007 | 60.70 | 62.27 | 60.70 | 61.94 | 2677 | NYSE | FDS | Mon, Mar 5, 2007 | 59.75 | 60.70 | 59.00 | 60.38 | 2676 | NYSE | FDS | Fri, Mar 2, 2007 | 59.89 | 60.60 | 59.37 | 60.44 | 2675 | NYSE | FDS | Thu, Mar 1, 2007 | 59.87 | 60.40 | 58.84 | 60.00 | 2674 | NYSE | FDS | Wed, Feb 28, 2007 | 59.60 | 61.00 | 58.90 | 60.86 | 2673 | NYSE | FDS | Tue, Feb 27, 2007 | 61.00 | 61.32 | 59.51 | 59.73 | 2672 | NYSE | FDS | Mon, Feb 26, 2007 | 62.74 | 62.83 | 61.67 | 61.79 | 2671 | NYSE | FDS | Fri, Feb 23, 2007 | 62.72 | 62.72 | 62.00 | 62.55 | 2670 | NYSE | FDS | Thu, Feb 22, 2007 | 63.20 | 63.60 | 62.35 | 62.68 | 2669 | NYSE | FDS | Wed, Feb 21, 2007 | 62.47 | 63.48 | 62.44 | 63.25 | 2668 | NYSE | FDS | Tue, Feb 20, 2007 | 61.77 | 62.64 | 61.35 | 62.57 | 2667 | NYSE | FDS | Fri, Feb 16, 2007 | 61.11 | 62.25 | 61.08 | 61.73 | 2666 | NYSE | FDS | Thu, Feb 15, 2007 | 60.00 | 61.33 | 59.76 | 61.18 | 2665 | NYSE | FDS | Wed, Feb 14, 2007 | 59.60 | 60.62 | 59.57 | 60.09 | 2664 | NYSE | FDS | Tue, Feb 13, 2007 | 58.80 | 59.61 | 58.55 | 59.48 | 2663 | NYSE | FDS | Mon, Feb 12, 2007 | 59.23 | 59.62 | 58.95 | 59.04 | 2662 | NYSE | FDS | Fri, Feb 9, 2007 | 59.88 | 60.03 | 59.15 | 59.29 | 2661 | NYSE | FDS | Thu, Feb 8, 2007 | 59.79 | 60.15 | 59.67 | 59.89 | 2660 | NYSE | FDS | Wed, Feb 7, 2007 | 59.40 | 60.34 | 59.25 | 60.15 | 2659 | NYSE | FDS | Tue, Feb 6, 2007 | 59.05 | 59.54 | 58.95 | 59.47 | 2658 | NYSE | FDS | Mon, Feb 5, 2007 | 59.12 | 59.65 | 59.00 | 59.13 | 2657 | NYSE | FDS | Fri, Feb 2, 2007 | 58.34 | 59.64 | 58.34 | 59.37 | 2656 | NYSE | FDS | Thu, Feb 1, 2007 | 58.42 | 59.22 | 58.01 | 59.22 | 2655 | NYSE | FDS | Wed, Jan 31, 2007 | 58.09 | 58.32 | 57.61 | 58.08 | 2654 | NYSE | FDS | Tue, Jan 30, 2007 | 57.70 | 58.66 | 57.57 | 58.38 | 2653 | NYSE | FDS | Mon, Jan 29, 2007 | 57.60 | 57.82 | 57.11 | 57.65 | 2652 | NYSE | FDS | Fri, Jan 26, 2007 | 57.01 | 57.76 | 57.01 | 57.56 | 2651 | NYSE | FDS | Thu, Jan 25, 2007 | 57.19 | 57.35 | 56.90 | 57.06 | 2650 | NYSE | FDS | Wed, Jan 24, 2007 | 56.77 | 57.41 | 56.77 | 57.17 | 2649 | NYSE | FDS | Tue, Jan 23, 2007 | 57.25 | 57.69 | 56.58 | 56.65 | 2648 | NYSE | FDS | Mon, Jan 22, 2007 | 57.70 | 57.85 | 56.52 | 57.11 | 2647 | NYSE | FDS | Fri, Jan 19, 2007 | 58.04 | 58.10 | 57.00 | 57.50 | 2646 | NYSE | FDS | Thu, Jan 18, 2007 | 58.70 | 58.81 | 57.38 | 57.58 | 2645 | NYSE | FDS | Wed, Jan 17, 2007 | 58.53 | 58.85 | 58.18 | 58.78 | 2644 | NYSE | FDS | Tue, Jan 16, 2007 | 57.70 | 59.28 | 57.70 | 58.78 | 2643 | NYSE | FDS | Fri, Jan 12, 2007 | 56.40 | 57.91 | 56.40 | 57.61 | 2642 | NYSE | FDS | Thu, Jan 11, 2007 | 55.20 | 56.10 | 55.14 | 55.95 | 2641 | NYSE | FDS | Wed, Jan 10, 2007 | 55.20 | 55.44 | 54.72 | 55.34 | 2640 | NYSE | FDS | Tue, Jan 9, 2007 | 55.30 | 55.53 | 54.60 | 55.30 | 2639 | NYSE | FDS | Mon, Jan 8, 2007 | 55.50 | 55.57 | 54.68 | 55.38 | 2638 | NYSE | FDS | Fri, Jan 5, 2007 | 55.80 | 55.97 | 54.91 | 55.35 | 2637 | NYSE | FDS | Thu, Jan 4, 2007 | 55.50 | 56.26 | 55.05 | 56.05 | 2636 | NYSE | FDS | Wed, Jan 3, 2007 | 56.55 | 56.71 | 55.02 | 55.78 | 2635 | NYSE | FDS | Fri, Dec 29, 2006 | 56.88 | 57.06 | 56.37 | 56.48 | 2634 | NYSE | FDS | Thu, Dec 28, 2006 | 57.08 | 57.35 | 56.90 | 57.03 | 2633 | NYSE | FDS | Wed, Dec 27, 2006 | 56.70 | 57.51 | 56.62 | 57.23 | 2632 | NYSE | FDS | Tue, Dec 26, 2006 | 56.52 | 56.85 | 56.35 | 56.76 | 2631 | NYSE | FDS | Fri, Dec 22, 2006 | 56.55 | 57.09 | 56.50 | 56.60 | 2630 | NYSE | FDS | Thu, Dec 21, 2006 | 56.90 | 56.95 | 56.50 | 56.72 | 2629 | NYSE | FDS | Wed, Dec 20, 2006 | 56.63 | 57.27 | 56.50 | 56.76 | 2628 | NYSE | FDS | Tue, Dec 19, 2006 | 54.98 | 58.05 | 54.10 | 56.62 | 2627 | NYSE | FDS | Mon, Dec 18, 2006 | 54.50 | 54.99 | 54.30 | 54.63 | 2626 | NYSE | FDS | Fri, Dec 15, 2006 | 54.99 | 54.99 | 54.13 | 54.50 | 2625 | NYSE | FDS | Thu, Dec 14, 2006 | 54.60 | 55.32 | 54.35 | 54.74 | 2624 | NYSE | FDS | Wed, Dec 13, 2006 | 54.10 | 54.69 | 54.10 | 54.40 | 2623 | NYSE | FDS | Tue, Dec 12, 2006 | 53.58 | 54.17 | 53.44 | 53.95 | 2622 | NYSE | FDS | Mon, Dec 11, 2006 | 53.74 | 54.16 | 53.47 | 53.78 | 2621 | NYSE | FDS | Fri, Dec 8, 2006 | 53.57 | 54.18 | 53.15 | 53.94 | 2620 | NYSE | FDS | Thu, Dec 7, 2006 | 54.35 | 54.55 | 53.12 | 53.51 | 2619 | NYSE | FDS | Wed, Dec 6, 2006 | 54.19 | 54.38 | 54.06 | 54.32 | 2618 | NYSE | FDS | Tue, Dec 5, 2006 | 53.98 | 54.23 | 53.52 | 54.11 | 2617 | NYSE | FDS | Mon, Dec 4, 2006 | 53.17 | 54.00 | 53.15 | 53.85 | 2616 | NYSE | FDS | Fri, Dec 1, 2006 | 53.30 | 53.50 | 52.49 | 53.22 | 2615 | NYSE | FDS | Thu, Nov 30, 2006 | 53.10 | 53.47 | 52.51 | 52.88 | 2614 | NYSE | FDS | Wed, Nov 29, 2006 | 52.87 | 53.35 | 52.73 | 53.10 | 2613 | NYSE | FDS | Tue, Nov 28, 2006 | 52.56 | 52.84 | 51.95 | 52.73 | 2612 | NYSE | FDS | Mon, Nov 27, 2006 | 53.45 | 53.50 | 52.60 | 52.61 | 2611 | NYSE | FDS | Fri, Nov 24, 2006 | 53.23 | 53.68 | 53.14 | 53.62 | 2610 | NYSE | FDS | Wed, Nov 22, 2006 | 53.00 | 53.61 | 52.70 | 53.43 | 2609 | NYSE | FDS | Tue, Nov 21, 2006 | 52.25 | 53.28 | 52.22 | 52.98 | 2608 | NYSE | FDS | Mon, Nov 20, 2006 | 52.75 | 52.75 | 52.17 | 52.47 | 2607 | NYSE | FDS | Fri, Nov 17, 2006 | 53.50 | 53.50 | 52.82 | 52.95 | 2606 | NYSE | FDS | Thu, Nov 16, 2006 | 53.30 | 53.79 | 53.15 | 53.51 | 2605 | NYSE | FDS | Wed, Nov 15, 2006 | 52.39 | 53.40 | 52.18 | 53.14 | 2604 | NYSE | FDS | Tue, Nov 14, 2006 | 51.98 | 52.51 | 51.50 | 52.49 | 2603 | NYSE | FDS | Mon, Nov 13, 2006 | 52.01 | 52.21 | 51.76 | 51.99 | 2602 | NYSE | FDS | Fri, Nov 10, 2006 | 51.83 | 52.47 | 51.75 | 52.13 | 2601 | NYSE | FDS | Thu, Nov 9, 2006 | 52.44 | 52.44 | 51.76 | 51.88 | 2600 | NYSE | FDS | Wed, Nov 8, 2006 | 51.91 | 52.58 | 51.80 | 52.58 | 2599 | NYSE | FDS | Tue, Nov 7, 2006 | 52.50 | 52.74 | 52.06 | 52.11 | 2598 | NYSE | FDS | Mon, Nov 6, 2006 | 51.23 | 52.48 | 51.15 | 52.40 | 2597 | NYSE | FDS | Fri, Nov 3, 2006 | 51.40 | 51.51 | 50.70 | 51.14 | 2596 | NYSE | FDS | Thu, Nov 2, 2006 | 50.43 | 51.44 | 50.35 | 51.29 | 2595 | NYSE | FDS | Wed, Nov 1, 2006 | 51.15 | 51.30 | 50.45 | 50.51 | 2594 | NYSE | FDS | Tue, Oct 31, 2006 | 51.57 | 51.67 | 50.72 | 50.90 | 2593 | NYSE | FDS | Mon, Oct 30, 2006 | 51.70 | 52.05 | 51.30 | 51.56 | 2592 | NYSE | FDS | Fri, Oct 27, 2006 | 52.00 | 52.43 | 51.66 | 51.70 | 2591 | NYSE | FDS | Thu, Oct 26, 2006 | 51.70 | 52.32 | 51.45 | 52.24 | 2590 | NYSE | FDS | Wed, Oct 25, 2006 | 51.00 | 51.72 | 50.97 | 51.56 | 2589 | NYSE | FDS | Tue, Oct 24, 2006 | 50.54 | 51.18 | 50.52 | 51.01 | 2588 | NYSE | FDS | Mon, Oct 23, 2006 | 49.97 | 50.65 | 49.97 | 50.64 | 2587 | NYSE | FDS | Fri, Oct 20, 2006 | 50.60 | 50.60 | 49.71 | 50.17 | 2586 | NYSE | FDS | Thu, Oct 19, 2006 | 50.90 | 51.24 | 50.54 | 50.66 | 2585 | NYSE | FDS | Wed, Oct 18, 2006 | 51.10 | 51.75 | 50.71 | 51.03 | 2584 | NYSE | FDS | Tue, Oct 17, 2006 | 50.84 | 51.19 | 50.15 | 51.11 | 2583 | NYSE | FDS | Mon, Oct 16, 2006 | 50.83 | 51.50 | 50.82 | 50.99 | 2582 | NYSE | FDS | Fri, Oct 13, 2006 | 51.20 | 51.20 | 50.63 | 50.82 | 2581 | NYSE | FDS | Thu, Oct 12, 2006 | 50.47 | 51.37 | 50.47 | 51.24 | 2580 | NYSE | FDS | Wed, Oct 11, 2006 | 50.74 | 50.86 | 50.02 | 50.33 | 2579 | NYSE | FDS | Tue, Oct 10, 2006 | 50.95 | 51.10 | 50.51 | 50.89 | 2578 | NYSE | FDS | Mon, Oct 9, 2006 | 49.93 | 51.17 | 49.61 | 51.02 | 2577 | NYSE | FDS | Fri, Oct 6, 2006 | 50.33 | 50.33 | 49.65 | 49.94 | 2576 | NYSE | FDS | Thu, Oct 5, 2006 | 49.75 | 50.54 | 49.72 | 50.45 | 2575 | NYSE | FDS | Wed, Oct 4, 2006 | 48.55 | 50.00 | 48.14 | 49.94 | 2574 | NYSE | FDS | Tue, Oct 3, 2006 | 48.85 | 48.92 | 48.35 | 48.69 | 2573 | NYSE | FDS | Mon, Oct 2, 2006 | 48.67 | 49.20 | 48.53 | 48.73 | 2572 | NYSE | FDS | Fri, Sep 29, 2006 | 49.42 | 49.55 | 48.44 | 48.57 | 2571 | NYSE | FDS | Thu, Sep 28, 2006 | 49.41 | 49.55 | 48.91 | 49.42 | 2570 | NYSE | FDS | Wed, Sep 27, 2006 | 48.75 | 49.69 | 48.75 | 49.48 | 2569 | NYSE | FDS | Tue, Sep 26, 2006 | 48.75 | 49.30 | 48.08 | 49.18 | 2568 | NYSE | FDS | Mon, Sep 25, 2006 | 48.10 | 49.02 | 48.10 | 48.95 | 2567 | NYSE | FDS | Fri, Sep 22, 2006 | 47.99 | 48.47 | 47.85 | 48.30 | 2566 | NYSE | FDS | Thu, Sep 21, 2006 | 48.72 | 48.74 | 47.82 | 48.17 | 2565 | NYSE | FDS | Wed, Sep 20, 2006 | 48.50 | 49.09 | 48.15 | 48.58 | 2564 | NYSE | FDS | Tue, Sep 19, 2006 | 48.55 | 49.60 | 48.00 | 48.10 | 2563 | NYSE | FDS | Mon, Sep 18, 2006 | 47.35 | 47.35 | 45.36 | 45.65 | 2562 | NYSE | FDS | Fri, Sep 15, 2006 | 47.44 | 47.44 | 46.80 | 47.21 | 2561 | NYSE | FDS | Thu, Sep 14, 2006 | 47.31 | 47.60 | 46.85 | 47.57 | 2560 | NYSE | FDS | Wed, Sep 13, 2006 | 46.34 | 47.56 | 45.90 | 47.31 | 2559 | NYSE | FDS | Tue, Sep 12, 2006 | 45.44 | 46.48 | 45.11 | 46.24 | 2558 | NYSE | FDS | Mon, Sep 11, 2006 | 43.70 | 45.61 | 43.70 | 45.44 | 2557 | NYSE | FDS | Fri, Sep 8, 2006 | 44.23 | 44.23 | 43.15 | 43.74 | 2556 | NYSE | FDS | Thu, Sep 7, 2006 | 43.33 | 44.06 | 43.20 | 43.35 | 2555 | NYSE | FDS | Wed, Sep 6, 2006 | 44.03 | 44.09 | 43.32 | 43.32 | 2554 | NYSE | FDS | Tue, Sep 5, 2006 | 44.83 | 44.83 | 44.20 | 44.24 | 2553 | NYSE | FDS | Fri, Sep 1, 2006 | 44.25 | 44.71 | 44.19 | 44.63 | 2552 | NYSE | FDS | Thu, Aug 31, 2006 | 43.98 | 44.43 | 43.91 | 44.10 | 2551 | NYSE | FDS | Wed, Aug 30, 2006 | 43.91 | 44.15 | 43.55 | 43.98 | 2550 | NYSE | FDS | Tue, Aug 29, 2006 | 43.53 | 44.14 | 43.33 | 43.91 | 2549 | NYSE | FDS | Mon, Aug 28, 2006 | 43.15 | 44.15 | 43.15 | 43.74 | 2548 | NYSE | FDS | Fri, Aug 25, 2006 | 43.30 | 43.46 | 43.00 | 43.33 | 2547 | NYSE | FDS | Thu, Aug 24, 2006 | 43.50 | 43.50 | 43.07 | 43.38 | 2546 | NYSE | FDS | Wed, Aug 23, 2006 | 43.75 | 44.00 | 43.31 | 43.41 | 2545 | NYSE | FDS | Tue, Aug 22, 2006 | 44.32 | 44.66 | 43.55 | 43.60 | 2544 | NYSE | FDS | Mon, Aug 21, 2006 | 44.81 | 44.82 | 44.06 | 44.20 | 2543 | NYSE | FDS | Fri, Aug 18, 2006 | 44.90 | 44.91 | 44.42 | 44.91 | 2542 | NYSE | FDS | Thu, Aug 17, 2006 | 45.24 | 45.89 | 44.74 | 45.01 | 2541 | NYSE | FDS | Wed, Aug 16, 2006 | 44.67 | 45.25 | 44.44 | 45.20 | 2540 | NYSE | FDS | Tue, Aug 15, 2006 | 43.88 | 44.52 | 43.75 | 44.35 | 2539 | NYSE | FDS | Mon, Aug 14, 2006 | 42.72 | 44.00 | 42.65 | 43.39 | 2538 | NYSE | FDS | Fri, Aug 11, 2006 | 42.90 | 42.91 | 42.31 | 42.72 | 2537 | NYSE | FDS | Thu, Aug 10, 2006 | 42.74 | 43.35 | 42.30 | 43.09 | 2536 | NYSE | FDS | Wed, Aug 9, 2006 | 43.71 | 43.77 | 42.80 | 42.85 | 2535 | NYSE | FDS | Tue, Aug 8, 2006 | 43.51 | 43.82 | 43.35 | 43.51 | 2534 | NYSE | FDS | Mon, Aug 7, 2006 | 43.97 | 44.02 | 43.24 | 43.44 | 2533 | NYSE | FDS | Fri, Aug 4, 2006 | 44.10 | 44.40 | 43.71 | 44.02 | 2532 | NYSE | FDS | Thu, Aug 3, 2006 | 43.80 | 44.11 | 43.80 | 43.88 | 2531 | NYSE | FDS | Wed, Aug 2, 2006 | 43.80 | 44.49 | 43.80 | 43.95 | 2530 | NYSE | FDS | Tue, Aug 1, 2006 | 43.80 | 43.88 | 43.37 | 43.47 | 2529 | NYSE | FDS | Mon, Jul 31, 2006 | 44.10 | 44.40 | 43.78 | 43.90 | 2528 | NYSE | FDS | Fri, Jul 28, 2006 | 43.02 | 44.20 | 43.02 | 44.13 | 2527 | NYSE | FDS | Thu, Jul 27, 2006 | 43.55 | 43.90 | 42.86 | 42.92 | 2526 | NYSE | FDS | Wed, Jul 26, 2006 | 44.20 | 44.37 | 43.45 | 43.50 | 2525 | NYSE | FDS | Tue, Jul 25, 2006 | 44.31 | 44.65 | 43.95 | 44.39 | 2524 | NYSE | FDS | Mon, Jul 24, 2006 | 43.61 | 44.35 | 43.61 | 44.30 | 2523 | NYSE | FDS | Fri, Jul 21, 2006 | 43.24 | 44.00 | 43.23 | 43.61 | 2522 | NYSE | FDS | Thu, Jul 20, 2006 | 43.50 | 43.56 | 43.08 | 43.11 | 2521 | NYSE | FDS | Wed, Jul 19, 2006 | 42.70 | 43.77 | 42.70 | 43.60 | 2520 | NYSE | FDS | Tue, Jul 18, 2006 | 42.90 | 43.10 | 42.35 | 42.61 | 2519 | NYSE | FDS | Mon, Jul 17, 2006 | 44.10 | 44.53 | 42.80 | 42.83 | 2518 | NYSE | FDS | Fri, Jul 14, 2006 | 45.27 | 45.43 | 44.76 | 45.04 | 2517 | NYSE | FDS | Thu, Jul 13, 2006 | 45.55 | 45.75 | 45.42 | 45.42 | 2516 | NYSE | FDS | Wed, Jul 12, 2006 | 46.00 | 46.36 | 45.73 | 45.75 | 2515 | NYSE | FDS | Tue, Jul 11, 2006 | 45.91 | 46.48 | 45.26 | 46.11 | 2514 | NYSE | FDS | Mon, Jul 10, 2006 | 46.25 | 46.77 | 45.87 | 45.91 | 2513 | NYSE | FDS | Fri, Jul 7, 2006 | 46.85 | 46.85 | 46.05 | 46.10 | 2512 | NYSE | FDS | Thu, Jul 6, 2006 | 47.50 | 47.63 | 46.63 | 47.02 | 2511 | NYSE | FDS | Wed, Jul 5, 2006 | 47.30 | 47.30 | 46.41 | 47.13 | 2510 | NYSE | FDS | Mon, Jul 3, 2006 | 46.98 | 47.30 | 46.80 | 47.20 | 2509 | NYSE | FDS | Fri, Jun 30, 2006 | 45.15 | 47.30 | 45.00 | 47.30 | 2508 | NYSE | FDS | Thu, Jun 29, 2006 | 44.85 | 44.95 | 44.00 | 44.94 | 2507 | NYSE | FDS | Wed, Jun 28, 2006 | 44.78 | 44.82 | 44.30 | 44.60 | 2506 | NYSE | FDS | Tue, Jun 27, 2006 | 45.20 | 45.40 | 44.66 | 44.74 | 2505 | NYSE | FDS | Mon, Jun 26, 2006 | 46.38 | 46.69 | 45.93 | 46.25 | 2504 | NYSE | FDS | Fri, Jun 23, 2006 | 45.33 | 46.79 | 44.90 | 46.29 | 2503 | NYSE | FDS | Thu, Jun 22, 2006 | 46.10 | 46.10 | 44.84 | 45.33 | 2502 | NYSE | FDS | Wed, Jun 21, 2006 | 46.18 | 46.50 | 45.71 | 46.17 | 2501 | NYSE | FDS | Tue, Jun 20, 2006 | 46.00 | 47.75 | 45.19 | 46.18 | 2500 | NYSE | FDS | Mon, Jun 19, 2006 | 42.75 | 43.35 | 42.34 | 42.81 | 2499 | NYSE | FDS | Fri, Jun 16, 2006 | 43.15 | 43.29 | 42.51 | 42.69 | 2498 | NYSE | FDS | Thu, Jun 15, 2006 | 42.28 | 43.59 | 42.04 | 43.27 | 2497 | NYSE | FDS | Wed, Jun 14, 2006 | 41.51 | 42.20 | 41.47 | 42.09 | 2496 | NYSE | FDS | Tue, Jun 13, 2006 | 42.25 | 43.03 | 41.20 | 41.69 | 2495 | NYSE | FDS | Mon, Jun 12, 2006 | 43.50 | 43.50 | 42.44 | 42.44 | 2494 | NYSE | FDS | Fri, Jun 9, 2006 | 43.23 | 44.17 | 43.13 | 43.50 | 2493 | NYSE | FDS | Thu, Jun 8, 2006 | 44.03 | 44.10 | 42.60 | 43.73 | 2492 | NYSE | FDS | Wed, Jun 7, 2006 | 44.14 | 45.51 | 43.75 | 44.73 | 2491 | NYSE | FDS | Tue, Jun 6, 2006 | 44.93 | 44.95 | 43.81 | 44.21 | 2490 | NYSE | FDS | Mon, Jun 5, 2006 | 46.10 | 46.50 | 44.88 | 44.93 | 2489 | NYSE | FDS | Fri, Jun 2, 2006 | 46.11 | 46.84 | 45.61 | 46.16 | 2488 | NYSE | FDS | Thu, Jun 1, 2006 | 44.95 | 45.81 | 44.95 | 45.81 | 2487 | NYSE | FDS | Wed, May 31, 2006 | 45.67 | 45.93 | 44.66 | 44.91 | 2486 | NYSE | FDS | Tue, May 30, 2006 | 46.90 | 46.93 | 45.30 | 45.43 | 2485 | NYSE | FDS | Fri, May 26, 2006 | 45.71 | 47.13 | 45.60 | 46.78 | 2484 | NYSE | FDS | Thu, May 25, 2006 | 44.30 | 45.08 | 44.16 | 45.03 | 2483 | NYSE | FDS | Wed, May 24, 2006 | 44.30 | 44.64 | 42.91 | 43.94 | 2482 | NYSE | FDS | Tue, May 23, 2006 | 44.25 | 45.07 | 44.18 | 44.18 | 2481 | NYSE | FDS | Mon, May 22, 2006 | 43.85 | 44.64 | 43.80 | 44.00 | 2480 | NYSE | FDS | Fri, May 19, 2006 | 44.05 | 44.50 | 43.56 | 43.98 | 2479 | NYSE | FDS | Thu, May 18, 2006 | 45.49 | 45.49 | 44.23 | 44.23 | 2478 | NYSE | FDS | Wed, May 17, 2006 | 46.13 | 47.42 | 45.39 | 45.43 | 2477 | NYSE | FDS | Tue, May 16, 2006 | 44.45 | 46.90 | 44.45 | 46.23 | 2476 | NYSE | FDS | Mon, May 15, 2006 | 42.05 | 42.79 | 41.73 | 42.59 | 2475 | NYSE | FDS | Fri, May 12, 2006 | 43.27 | 43.33 | 41.80 | 42.10 | 2474 | NYSE | FDS | Thu, May 11, 2006 | 44.68 | 44.72 | 43.46 | 43.47 | 2473 | NYSE | FDS | Wed, May 10, 2006 | 44.27 | 45.11 | 44.08 | 44.80 | 2472 | NYSE | FDS | Tue, May 9, 2006 | 44.20 | 44.54 | 44.05 | 44.37 | 2471 | NYSE | FDS | Mon, May 8, 2006 | 44.41 | 44.42 | 44.07 | 44.28 | 2470 | NYSE | FDS | Fri, May 5, 2006 | 44.20 | 44.89 | 44.13 | 44.66 | 2469 | NYSE | FDS | Thu, May 4, 2006 | 44.30 | 44.41 | 43.99 | 44.00 | 2468 | NYSE | FDS | Wed, May 3, 2006 | 44.33 | 44.60 | 44.00 | 44.15 | 2467 | NYSE | FDS | Tue, May 2, 2006 | 43.41 | 44.43 | 43.05 | 44.18 | 2466 | NYSE | FDS | Mon, May 1, 2006 | 44.24 | 44.66 | 43.04 | 43.33 | 2465 | NYSE | FDS | Fri, Apr 28, 2006 | 45.11 | 45.14 | 44.02 | 44.14 | 2464 | NYSE | FDS | Thu, Apr 27, 2006 | 44.80 | 45.55 | 44.41 | 45.27 | 2463 | NYSE | FDS | Wed, Apr 26, 2006 | 44.40 | 45.29 | 44.33 | 44.93 | 2462 | NYSE | FDS | Tue, Apr 25, 2006 | 44.50 | 44.54 | 44.02 | 44.35 | 2461 | NYSE | FDS | Mon, Apr 24, 2006 | 45.05 | 45.09 | 44.47 | 44.50 | 2460 | NYSE | FDS | Fri, Apr 21, 2006 | 45.37 | 45.93 | 45.07 | 45.19 | 2459 | NYSE | FDS | Thu, Apr 20, 2006 | 44.15 | 45.01 | 44.06 | 44.96 | 2458 | NYSE | FDS | Wed, Apr 19, 2006 | 43.86 | 44.38 | 43.40 | 44.13 | 2457 | NYSE | FDS | Tue, Apr 18, 2006 | 42.69 | 44.04 | 42.69 | 43.94 | 2456 | NYSE | FDS | Mon, Apr 17, 2006 | 43.20 | 43.62 | 42.46 | 42.70 | 2455 | NYSE | FDS | Thu, Apr 13, 2006 | 43.10 | 43.50 | 42.81 | 43.20 | 2454 | NYSE | FDS | Wed, Apr 12, 2006 | 42.85 | 43.34 | 42.79 | 43.29 | 2453 | NYSE | FDS | Tue, Apr 11, 2006 | 43.70 | 43.74 | 42.63 | 42.83 | 2452 | NYSE | FDS | Mon, Apr 10, 2006 | 43.45 | 43.85 | 43.26 | 43.64 | 2451 | NYSE | FDS | Fri, Apr 7, 2006 | 43.80 | 44.49 | 43.25 | 43.37 | 2450 | NYSE | FDS | Thu, Apr 6, 2006 | 43.50 | 43.90 | 43.14 | 43.59 | 2449 | NYSE | FDS | Wed, Apr 5, 2006 | 43.50 | 44.31 | 43.00 | 44.07 | 2448 | NYSE | FDS | Tue, Apr 4, 2006 | 43.40 | 43.99 | 43.33 | 43.80 | 2447 | NYSE | FDS | Mon, Apr 3, 2006 | 44.20 | 44.61 | 43.24 | 43.51 | 2446 | NYSE | FDS | Fri, Mar 31, 2006 | 43.77 | 44.35 | 43.61 | 44.35 | 2445 | NYSE | FDS | Thu, Mar 30, 2006 | 44.12 | 44.55 | 43.42 | 43.84 | 2444 | NYSE | FDS | Wed, Mar 29, 2006 | 43.65 | 44.46 | 43.61 | 44.17 | 2443 | NYSE | FDS | Tue, Mar 28, 2006 | 43.61 | 44.04 | 42.93 | 43.57 | 2442 | NYSE | FDS | Mon, Mar 27, 2006 | 43.53 | 44.12 | 43.07 | 43.76 | 2441 | NYSE | FDS | Fri, Mar 24, 2006 | 43.15 | 43.75 | 43.15 | 43.69 | 2440 | NYSE | FDS | Thu, Mar 23, 2006 | 43.00 | 43.70 | 42.70 | 43.53 | 2439 | NYSE | FDS | Wed, Mar 22, 2006 | 43.34 | 43.64 | 42.60 | 43.20 | 2438 | NYSE | FDS | Tue, Mar 21, 2006 | 41.70 | 43.78 | 41.40 | 43.31 | 2437 | NYSE | FDS | Mon, Mar 20, 2006 | 41.15 | 41.70 | 40.40 | 40.74 | 2436 | NYSE | FDS | Fri, Mar 17, 2006 | 40.78 | 41.15 | 40.38 | 41.00 | 2435 | NYSE | FDS | Thu, Mar 16, 2006 | 40.82 | 41.00 | 40.40 | 40.60 | 2434 | NYSE | FDS | Wed, Mar 15, 2006 | 40.51 | 40.66 | 40.00 | 40.66 | 2433 | NYSE | FDS | Tue, Mar 14, 2006 | 40.04 | 40.58 | 39.76 | 40.51 | 2432 | NYSE | FDS | Mon, Mar 13, 2006 | 40.00 | 40.47 | 39.75 | 39.91 | 2431 | NYSE | FDS | Fri, Mar 10, 2006 | 39.10 | 40.06 | 39.10 | 39.97 | 2430 | NYSE | FDS | Thu, Mar 9, 2006 | 39.11 | 39.39 | 38.75 | 39.11 | 2429 | NYSE | FDS | Wed, Mar 8, 2006 | 39.40 | 39.55 | 38.86 | 39.16 | 2428 | NYSE | FDS | Tue, Mar 7, 2006 | 39.50 | 39.50 | 39.13 | 39.43 | 2427 | NYSE | FDS | Mon, Mar 6, 2006 | 38.77 | 39.91 | 38.77 | 39.62 | 2426 | NYSE | FDS | Fri, Mar 3, 2006 | 39.70 | 40.08 | 39.40 | 39.72 | 2425 | NYSE | FDS | Thu, Mar 2, 2006 | 40.10 | 40.13 | 39.49 | 39.86 | 2424 | NYSE | FDS | Wed, Mar 1, 2006 | 39.30 | 40.19 | 39.22 | 40.09 | 2423 | NYSE | FDS | Tue, Feb 28, 2006 | 39.95 | 39.95 | 39.10 | 39.15 | 2422 | NYSE | FDS | Mon, Feb 27, 2006 | 39.82 | 40.60 | 39.70 | 39.98 | 2421 | NYSE | FDS | Fri, Feb 24, 2006 | 39.43 | 40.17 | 39.20 | 39.81 | 2420 | NYSE | FDS | Thu, Feb 23, 2006 | 39.25 | 39.95 | 39.16 | 39.68 | 2419 | NYSE | FDS | Wed, Feb 22, 2006 | 38.79 | 39.47 | 38.79 | 39.28 | 2418 | NYSE | FDS | Tue, Feb 21, 2006 | 39.05 | 39.47 | 38.22 | 38.79 | 2417 | NYSE | FDS | Fri, Feb 17, 2006 | 38.65 | 39.11 | 38.44 | 39.00 | 2416 | NYSE | FDS | Thu, Feb 16, 2006 | 38.15 | 38.73 | 38.08 | 38.58 | 2415 | NYSE | FDS | Wed, Feb 15, 2006 | 38.11 | 38.41 | 37.90 | 38.14 | 2414 | NYSE | FDS | Tue, Feb 14, 2006 | 37.65 | 38.30 | 37.61 | 38.14 | 2413 | NYSE | FDS | Mon, Feb 13, 2006 | 38.10 | 38.38 | 37.53 | 37.80 | 2412 | NYSE | FDS | Fri, Feb 10, 2006 | 38.05 | 38.38 | 37.40 | 38.15 | 2411 | NYSE | FDS | Thu, Feb 9, 2006 | 38.15 | 38.76 | 38.05 | 38.08 | 2410 | NYSE | FDS | Wed, Feb 8, 2006 | 38.40 | 38.40 | 38.01 | 38.15 | 2409 | NYSE | FDS | Tue, Feb 7, 2006 | 38.75 | 38.84 | 38.29 | 38.48 | 2408 | NYSE | FDS | Mon, Feb 6, 2006 | 39.33 | 39.33 | 38.20 | 38.88 | 2407 | NYSE | FDS | Fri, Feb 3, 2006 | 39.58 | 39.74 | 39.18 | 39.45 | 2406 | NYSE | FDS | Thu, Feb 2, 2006 | 39.99 | 39.99 | 39.40 | 39.68 | 2405 | NYSE | FDS | Wed, Feb 1, 2006 | 39.68 | 40.14 | 39.52 | 40.02 | 2404 | NYSE | FDS | Tue, Jan 31, 2006 | 39.62 | 40.01 | 39.49 | 39.88 | 2403 | NYSE | FDS | Mon, Jan 30, 2006 | 39.80 | 40.27 | 39.35 | 39.67 | 2402 | NYSE | FDS | Fri, Jan 27, 2006 | 39.80 | 40.25 | 39.61 | 40.13 | 2401 | NYSE | FDS | Thu, Jan 26, 2006 | 39.45 | 39.99 | 39.35 | 39.77 | 2400 | NYSE | FDS | Wed, Jan 25, 2006 | 39.86 | 39.92 | 39.01 | 39.37 | 2399 | NYSE | FDS | Tue, Jan 24, 2006 | 38.75 | 40.00 | 38.74 | 39.89 | 2398 | NYSE | FDS | Mon, Jan 23, 2006 | 38.77 | 38.92 | 38.23 | 38.47 | 2397 | NYSE | FDS | Fri, Jan 20, 2006 | 40.00 | 40.00 | 38.69 | 38.79 | 2396 | NYSE | FDS | Thu, Jan 19, 2006 | 39.68 | 39.89 | 39.47 | 39.85 | 2395 | NYSE | FDS | Wed, Jan 18, 2006 | 39.72 | 39.99 | 39.37 | 39.66 | 2394 | NYSE | FDS | Tue, Jan 17, 2006 | 40.23 | 40.23 | 39.52 | 39.97 | 2393 | NYSE | FDS | Fri, Jan 13, 2006 | 40.45 | 40.82 | 40.12 | 40.48 | 2392 | NYSE | FDS | Thu, Jan 12, 2006 | 40.82 | 40.98 | 40.50 | 40.60 | 2391 | NYSE | FDS | Wed, Jan 11, 2006 | 40.91 | 41.10 | 40.65 | 40.89 | 2390 | NYSE | FDS | Tue, Jan 10, 2006 | 40.10 | 41.03 | 39.91 | 40.91 | 2389 | NYSE | FDS | Mon, Jan 9, 2006 | 40.48 | 40.78 | 40.16 | 40.30 | 2388 | NYSE | FDS | Fri, Jan 6, 2006 | 40.05 | 41.00 | 39.95 | 40.38 | 2387 | NYSE | FDS | Thu, Jan 5, 2006 | 40.50 | 40.60 | 39.72 | 39.80 | 2386 | NYSE | FDS | Wed, Jan 4, 2006 | 41.00 | 41.85 | 40.95 | 41.79 | 2385 | NYSE | FDS | Tue, Jan 3, 2006 | 41.10 | 41.19 | 39.75 | 40.84 | 2384 | NYSE | FDS | Fri, Dec 30, 2005 | 40.80 | 41.31 | 40.36 | 41.16 | 2383 | NYSE | FDS | Thu, Dec 29, 2005 | 41.30 | 41.68 | 40.88 | 40.93 | 2382 | NYSE | FDS | Wed, Dec 28, 2005 | 41.03 | 41.42 | 40.94 | 41.28 | 2381 | NYSE | FDS | Tue, Dec 27, 2005 | 41.66 | 42.28 | 41.05 | 41.20 | 2380 | NYSE | FDS | Fri, Dec 23, 2005 | 41.56 | 41.74 | 40.79 | 41.63 | 2379 | NYSE | FDS | Thu, Dec 22, 2005 | 42.20 | 42.30 | 41.05 | 41.76 | 2378 | NYSE | FDS | Wed, Dec 21, 2005 | 41.05 | 42.16 | 41.01 | 42.04 | 2377 | NYSE | FDS | Tue, Dec 20, 2005 | 41.25 | 41.94 | 40.17 | 41.03 | 2376 | NYSE | FDS | Mon, Dec 19, 2005 | 40.80 | 40.98 | 40.17 | 40.37 | 2375 | NYSE | FDS | Fri, Dec 16, 2005 | 39.50 | 40.56 | 39.41 | 40.50 | 2374 | NYSE | FDS | Thu, Dec 15, 2005 | 39.50 | 39.65 | 39.01 | 39.50 | 2373 | NYSE | FDS | Wed, Dec 14, 2005 | 38.46 | 39.67 | 38.46 | 39.27 | 2372 | NYSE | FDS | Tue, Dec 13, 2005 | 38.47 | 39.15 | 38.09 | 38.16 | 2371 | NYSE | FDS | Mon, Dec 12, 2005 | 39.19 | 39.48 | 38.11 | 38.40 | 2370 | NYSE | FDS | Fri, Dec 9, 2005 | 38.60 | 39.28 | 38.26 | 38.94 | 2369 | NYSE | FDS | Thu, Dec 8, 2005 | 38.27 | 39.14 | 38.06 | 38.60 | 2368 | NYSE | FDS | Wed, Dec 7, 2005 | 39.10 | 39.25 | 38.16 | 38.37 | 2367 | NYSE | FDS | Tue, Dec 6, 2005 | 38.84 | 39.28 | 38.65 | 38.74 | 2366 | NYSE | FDS | Mon, Dec 5, 2005 | 38.65 | 39.05 | 38.50 | 38.87 | 2365 | NYSE | FDS | Fri, Dec 2, 2005 | 39.30 | 39.30 | 38.35 | 38.53 | 2364 | NYSE | FDS | Thu, Dec 1, 2005 | 38.97 | 39.93 | 38.72 | 39.39 | 2363 | NYSE | FDS | Wed, Nov 30, 2005 | 38.50 | 38.91 | 38.45 | 38.72 | 2362 | NYSE | FDS | Tue, Nov 29, 2005 | 38.01 | 38.50 | 37.85 | 38.30 | 2361 | NYSE | FDS | Mon, Nov 28, 2005 | 37.80 | 38.50 | 37.42 | 37.91 | 2360 | NYSE | FDS | Fri, Nov 25, 2005 | 37.89 | 38.02 | 37.58 | 37.71 | 2359 | NYSE | FDS | Wed, Nov 23, 2005 | 37.48 | 38.00 | 37.25 | 37.89 | 2358 | NYSE | FDS | Tue, Nov 22, 2005 | 37.22 | 37.64 | 37.09 | 37.55 | 2357 | NYSE | FDS | Mon, Nov 21, 2005 | 37.81 | 37.81 | 36.60 | 37.42 | 2356 | NYSE | FDS | Fri, Nov 18, 2005 | 37.50 | 38.20 | 37.04 | 37.61 | 2355 | NYSE | FDS | Thu, Nov 17, 2005 | 36.25 | 37.06 | 35.97 | 37.05 | 2354 | NYSE | FDS | Wed, Nov 16, 2005 | 36.33 | 36.34 | 35.75 | 36.11 | 2353 | NYSE | FDS | Tue, Nov 15, 2005 | 36.60 | 36.77 | 36.06 | 36.25 | 2352 | NYSE | FDS | Mon, Nov 14, 2005 | 36.38 | 36.81 | 36.22 | 36.71 | 2351 | NYSE | FDS | Fri, Nov 11, 2005 | 36.76 | 36.76 | 35.80 | 36.30 | 2350 | NYSE | FDS | Thu, Nov 10, 2005 | 36.14 | 36.95 | 35.59 | 36.92 | 2349 | NYSE | FDS | Wed, Nov 9, 2005 | 35.77 | 36.50 | 35.61 | 36.04 | 2348 | NYSE | FDS | Tue, Nov 8, 2005 | 35.78 | 35.78 | 35.48 | 35.62 | 2347 | NYSE | FDS | Mon, Nov 7, 2005 | 35.45 | 36.22 | 35.22 | 36.00 | 2346 | NYSE | FDS | Fri, Nov 4, 2005 | 35.95 | 35.95 | 35.00 | 35.33 | 2345 | NYSE | FDS | Thu, Nov 3, 2005 | 36.00 | 36.33 | 35.65 | 35.83 | 2344 | NYSE | FDS | Wed, Nov 2, 2005 | 35.00 | 35.98 | 35.00 | 35.83 | 2343 | NYSE | FDS | Tue, Nov 1, 2005 | 34.87 | 35.35 | 34.62 | 35.08 | 2342 | NYSE | FDS | Mon, Oct 31, 2005 | 34.03 | 35.25 | 34.03 | 35.07 | 2341 | NYSE | FDS | Fri, Oct 28, 2005 | 33.39 | 34.05 | 33.34 | 33.93 | 2340 | NYSE | FDS | Thu, Oct 27, 2005 | 33.85 | 33.90 | 33.24 | 33.34 | 2339 | NYSE | FDS | Wed, Oct 26, 2005 | 33.90 | 34.40 | 33.56 | 33.94 | 2338 | NYSE | FDS | Tue, Oct 25, 2005 | 34.37 | 34.43 | 33.97 | 34.09 | 2337 | NYSE | FDS | Mon, Oct 24, 2005 | 33.61 | 34.45 | 33.61 | 34.45 | 2336 | NYSE | FDS | Fri, Oct 21, 2005 | 32.86 | 33.62 | 32.86 | 33.41 | 2335 | NYSE | FDS | Thu, Oct 20, 2005 | 33.90 | 34.05 | 32.52 | 32.87 | 2334 | NYSE | FDS | Wed, Oct 19, 2005 | 33.10 | 33.96 | 32.59 | 33.94 | 2333 | NYSE | FDS | Tue, Oct 18, 2005 | 33.20 | 33.52 | 33.00 | 33.15 | 2332 | NYSE | FDS | Mon, Oct 17, 2005 | 33.90 | 33.90 | 32.97 | 33.28 | 2331 | NYSE | FDS | Fri, Oct 14, 2005 | 33.83 | 33.86 | 33.21 | 33.65 | 2330 | NYSE | FDS | Thu, Oct 13, 2005 | 33.00 | 33.87 | 32.96 | 33.53 | 2329 | NYSE | FDS | Wed, Oct 12, 2005 | 34.00 | 34.31 | 32.93 | 33.15 | 2328 | NYSE | FDS | Tue, Oct 11, 2005 | 33.76 | 34.48 | 33.48 | 33.93 | 2327 | NYSE | FDS | Mon, Oct 10, 2005 | 34.87 | 34.87 | 33.22 | 33.53 | 2326 | NYSE | FDS | Fri, Oct 7, 2005 | 34.27 | 34.27 | 33.47 | 33.92 | 2325 | NYSE | FDS | Thu, Oct 6, 2005 | 34.27 | 34.68 | 33.92 | 34.27 | 2324 | NYSE | FDS | Wed, Oct 5, 2005 | 34.58 | 35.08 | 34.25 | 34.33 | 2323 | NYSE | FDS | Tue, Oct 4, 2005 | 35.20 | 35.50 | 34.36 | 34.51 | 2322 | NYSE | FDS | Mon, Oct 3, 2005 | 35.42 | 35.66 | 34.84 | 35.04 | 2321 | NYSE | FDS | Fri, Sep 30, 2005 | 35.40 | 35.49 | 34.94 | 35.24 | 2320 | NYSE | FDS | Thu, Sep 29, 2005 | 35.02 | 35.52 | 34.60 | 35.50 | 2319 | NYSE | FDS | Wed, Sep 28, 2005 | 34.05 | 35.05 | 34.03 | 34.94 | 2318 | NYSE | FDS | Tue, Sep 27, 2005 | 35.70 | 35.70 | 34.87 | 35.18 | 2317 | NYSE | FDS | Mon, Sep 26, 2005 | 35.79 | 36.83 | 35.30 | 35.60 | 2316 | NYSE | FDS | Fri, Sep 23, 2005 | 36.08 | 36.08 | 34.95 | 35.61 | 2315 | NYSE | FDS | Thu, Sep 22, 2005 | 37.75 | 37.75 | 35.73 | 36.08 | 2314 | NYSE | FDS | Wed, Sep 21, 2005 | 37.40 | 39.29 | 37.01 | 37.80 | 2313 | NYSE | FDS | Tue, Sep 20, 2005 | 35.45 | 38.30 | 35.45 | 37.75 | 2312 | NYSE | FDS | Mon, Sep 19, 2005 | 32.65 | 32.72 | 31.64 | 32.00 | 2311 | NYSE | FDS | Fri, Sep 16, 2005 | 34.18 | 34.30 | 32.33 | 32.55 | 2310 | NYSE | FDS | Thu, Sep 15, 2005 | 34.26 | 34.43 | 33.78 | 33.93 | 2309 | NYSE | FDS | Wed, Sep 14, 2005 | 34.41 | 34.78 | 34.02 | 34.11 | 2308 | NYSE | FDS | Tue, Sep 13, 2005 | 34.63 | 34.71 | 34.09 | 34.23 | 2307 | NYSE | FDS | Mon, Sep 12, 2005 | 34.52 | 35.04 | 34.35 | 34.88 | 2306 | NYSE | FDS | Fri, Sep 9, 2005 | 33.95 | 34.69 | 33.79 | 34.68 | 2305 | NYSE | FDS | Thu, Sep 8, 2005 | 34.35 | 34.36 | 33.67 | 33.85 | 2304 | NYSE | FDS | Wed, Sep 7, 2005 | 35.40 | 35.40 | 34.45 | 34.55 | 2303 | NYSE | FDS | Tue, Sep 6, 2005 | 35.03 | 35.50 | 35.03 | 35.50 | 2302 | NYSE | FDS | Fri, Sep 2, 2005 | 35.24 | 35.24 | 34.86 | 35.05 | 2301 | NYSE | FDS | Thu, Sep 1, 2005 | 35.00 | 35.75 | 35.00 | 35.31 | 2300 | NYSE | FDS | Wed, Aug 31, 2005 | 34.51 | 35.08 | 34.35 | 35.00 | 2299 | NYSE | FDS | Tue, Aug 30, 2005 | 34.48 | 34.75 | 34.40 | 34.59 | 2298 | NYSE | FDS | Mon, Aug 29, 2005 | 34.27 | 34.69 | 34.07 | 34.68 | 2297 | NYSE | FDS | Fri, Aug 26, 2005 | 34.61 | 34.80 | 34.34 | 34.42 | 2296 | NYSE | FDS | Thu, Aug 25, 2005 | 34.16 | 34.74 | 34.16 | 34.52 | 2295 | NYSE | FDS | Wed, Aug 24, 2005 | 34.18 | 34.92 | 34.00 | 34.11 | 2294 | NYSE | FDS | Tue, Aug 23, 2005 | 34.20 | 34.26 | 33.68 | 34.08 | 2293 | NYSE | FDS | Mon, Aug 22, 2005 | 34.47 | 34.69 | 34.10 | 34.25 | 2292 | NYSE | FDS | Fri, Aug 19, 2005 | 34.33 | 34.61 | 34.26 | 34.37 | 2291 | NYSE | FDS | Thu, Aug 18, 2005 | 34.65 | 34.68 | 34.20 | 34.37 | 2290 | NYSE | FDS | Wed, Aug 17, 2005 | 34.20 | 35.00 | 34.15 | 34.75 | 2289 | NYSE | FDS | Tue, Aug 16, 2005 | 34.42 | 34.63 | 34.08 | 34.23 | 2288 | NYSE | FDS | Mon, Aug 15, 2005 | 34.60 | 34.90 | 34.30 | 34.42 | 2287 | NYSE | FDS | Fri, Aug 12, 2005 | 34.58 | 34.73 | 34.22 | 34.30 | 2286 | NYSE | FDS | Thu, Aug 11, 2005 | 34.33 | 34.86 | 34.30 | 34.78 | 2285 | NYSE | FDS | Wed, Aug 10, 2005 | 34.42 | 34.60 | 34.14 | 34.45 | 2284 | NYSE | FDS | Tue, Aug 9, 2005 | 35.30 | 35.30 | 33.70 | 34.19 | 2283 | NYSE | FDS | Mon, Aug 8, 2005 | 35.80 | 35.94 | 34.72 | 34.99 | 2282 | NYSE | FDS | Fri, Aug 5, 2005 | 36.90 | 36.92 | 35.59 | 35.90 | 2281 | NYSE | FDS | Thu, Aug 4, 2005 | 37.45 | 37.45 | 36.74 | 37.05 | 2280 | NYSE | FDS | Wed, Aug 3, 2005 | 37.67 | 37.67 | 37.05 | 37.57 | 2279 | NYSE | FDS | Tue, Aug 2, 2005 | 37.48 | 37.88 | 37.24 | 37.77 | 2278 | NYSE | FDS | Mon, Aug 1, 2005 | 36.67 | 37.72 | 36.67 | 37.51 | 2277 | NYSE | FDS | Fri, Jul 29, 2005 | 36.85 | 37.11 | 36.48 | 36.68 | 2276 | NYSE | FDS | Thu, Jul 28, 2005 | 36.30 | 37.14 | 36.07 | 37.01 | 2275 | NYSE | FDS | Wed, Jul 27, 2005 | 36.40 | 36.52 | 35.81 | 36.31 | 2274 | NYSE | FDS | Tue, Jul 26, 2005 | 36.45 | 36.83 | 36.13 | 36.60 | 2273 | NYSE | FDS | Mon, Jul 25, 2005 | 36.52 | 37.10 | 36.31 | 36.38 | 2272 | NYSE | FDS | Fri, Jul 22, 2005 | 37.00 | 37.21 | 36.38 | 36.75 | 2271 | NYSE | FDS | Thu, Jul 21, 2005 | 37.40 | 37.42 | 36.25 | 36.91 | 2270 | NYSE | FDS | Wed, Jul 20, 2005 | 36.52 | 37.49 | 36.42 | 37.43 | 2269 | NYSE | FDS | Tue, Jul 19, 2005 | 36.00 | 36.76 | 35.85 | 36.76 | 2268 | NYSE | FDS | Mon, Jul 18, 2005 | 36.21 | 36.31 | 36.00 | 36.05 | 2267 | NYSE | FDS | Fri, Jul 15, 2005 | 36.16 | 36.47 | 35.76 | 36.36 | 2266 | NYSE | FDS | Thu, Jul 14, 2005 | 36.61 | 36.88 | 36.01 | 36.33 | 2265 | NYSE | FDS | Wed, Jul 13, 2005 | 36.45 | 36.55 | 36.00 | 36.27 | 2264 | NYSE | FDS | Tue, Jul 12, 2005 | 36.32 | 36.50 | 36.04 | 36.44 | 2263 | NYSE | FDS | Mon, Jul 11, 2005 | 35.98 | 36.53 | 35.90 | 36.51 | 2262 | NYSE | FDS | Fri, Jul 8, 2005 | 35.87 | 36.29 | 35.65 | 36.14 | 2261 | NYSE | FDS | Thu, Jul 7, 2005 | 35.14 | 35.86 | 35.13 | 35.82 | 2260 | NYSE | FDS | Wed, Jul 6, 2005 | 36.08 | 36.08 | 35.55 | 35.74 | 2259 | NYSE | FDS | Tue, Jul 5, 2005 | 36.42 | 36.45 | 35.83 | 36.00 | 2258 | NYSE | FDS | Fri, Jul 1, 2005 | 36.20 | 36.49 | 35.79 | 36.42 | 2257 | NYSE | FDS | Thu, Jun 30, 2005 | 35.97 | 36.28 | 35.50 | 35.84 | 2256 | NYSE | FDS | Wed, Jun 29, 2005 | 36.11 | 36.25 | 35.83 | 35.90 | 2255 | NYSE | FDS | Tue, Jun 28, 2005 | 35.70 | 36.38 | 35.40 | 36.16 | 2254 | NYSE | FDS | Mon, Jun 27, 2005 | 35.42 | 35.73 | 35.25 | 35.54 | 2253 | NYSE | FDS | Fri, Jun 24, 2005 | 36.08 | 36.08 | 35.38 | 35.64 | 2252 | NYSE | FDS | Thu, Jun 23, 2005 | 35.86 | 36.31 | 35.80 | 36.14 | 2251 | NYSE | FDS | Wed, Jun 22, 2005 | 35.65 | 36.10 | 35.55 | 36.03 | 2250 | NYSE | FDS | Tue, Jun 21, 2005 | 34.50 | 36.05 | 34.04 | 35.69 | 2249 | NYSE | FDS | Mon, Jun 20, 2005 | 33.55 | 33.55 | 32.70 | 33.25 | 2248 | NYSE | FDS | Fri, Jun 17, 2005 | 34.50 | 34.63 | 33.16 | 33.65 | 2247 | NYSE | FDS | Thu, Jun 16, 2005 | 31.97 | 33.00 | 31.80 | 33.00 | 2246 | NYSE | FDS | Wed, Jun 15, 2005 | 32.11 | 32.22 | 31.71 | 32.04 | 2245 | NYSE | FDS | Tue, Jun 14, 2005 | 31.81 | 31.99 | 31.61 | 31.87 | 2244 | NYSE | FDS | Mon, Jun 13, 2005 | 31.73 | 31.92 | 31.52 | 31.83 | 2243 | NYSE | FDS | Fri, Jun 10, 2005 | 31.83 | 31.89 | 31.44 | 31.86 | 2242 | NYSE | FDS | Thu, Jun 9, 2005 | 31.05 | 31.90 | 30.75 | 31.79 | 2241 | NYSE | FDS | Wed, Jun 8, 2005 | 31.08 | 31.40 | 30.89 | 31.05 | 2240 | NYSE | FDS | Tue, Jun 7, 2005 | 31.20 | 31.31 | 30.61 | 30.83 | 2239 | NYSE | FDS | Mon, Jun 6, 2005 | 31.11 | 31.39 | 30.84 | 31.17 | 2238 | NYSE | FDS | Fri, Jun 3, 2005 | 31.85 | 31.89 | 31.03 | 31.10 | 2237 | NYSE | FDS | Thu, Jun 2, 2005 | 32.00 | 32.30 | 31.74 | 31.90 | 2236 | NYSE | FDS | Wed, Jun 1, 2005 | 32.04 | 32.73 | 31.81 | 32.09 | 2235 | NYSE | FDS | Tue, May 31, 2005 | 32.05 | 32.17 | 31.82 | 32.01 | 2234 | NYSE | FDS | Fri, May 27, 2005 | 32.01 | 32.15 | 31.92 | 31.99 | 2233 | NYSE | FDS | Thu, May 26, 2005 | 31.71 | 32.07 | 31.62 | 31.90 | 2232 | NYSE | FDS | Wed, May 25, 2005 | 32.23 | 32.34 | 31.67 | 31.71 | 2231 | NYSE | FDS | Tue, May 24, 2005 | 32.90 | 32.95 | 32.24 | 32.50 | 2230 | NYSE | FDS | Mon, May 23, 2005 | 31.57 | 32.38 | 31.57 | 32.19 | 2229 | NYSE | FDS | Fri, May 20, 2005 | 31.85 | 31.95 | 31.48 | 31.67 | 2228 | NYSE | FDS | Thu, May 19, 2005 | 31.40 | 31.82 | 30.80 | 31.76 | 2227 | NYSE | FDS | Wed, May 18, 2005 | 30.50 | 31.53 | 30.25 | 31.53 | 2226 | NYSE | FDS | Tue, May 17, 2005 | 27.99 | 29.25 | 27.99 | 29.14 | 2225 | NYSE | FDS | Mon, May 16, 2005 | 27.57 | 28.10 | 27.52 | 28.04 | 2224 | NYSE | FDS | Fri, May 13, 2005 | 27.64 | 28.05 | 27.31 | 27.66 | 2223 | NYSE | FDS | Thu, May 12, 2005 | 27.70 | 27.94 | 27.36 | 27.61 | 2222 | NYSE | FDS | Wed, May 11, 2005 | 27.70 | 27.87 | 27.11 | 27.74 | 2221 | NYSE | FDS | Tue, May 10, 2005 | 27.80 | 27.99 | 27.55 | 27.66 | 2220 | NYSE | FDS | Mon, May 9, 2005 | 27.95 | 27.97 | 27.64 | 27.89 | 2219 | NYSE | FDS | Fri, May 6, 2005 | 28.05 | 28.26 | 27.87 | 27.89 | 2218 | NYSE | FDS | Thu, May 5, 2005 | 27.98 | 28.13 | 27.72 | 28.01 | 2217 | NYSE | FDS | Wed, May 4, 2005 | 27.85 | 28.19 | 27.75 | 27.90 | 2216 | NYSE | FDS | Tue, May 3, 2005 | 27.57 | 27.87 | 27.38 | 27.87 | 2215 | NYSE | FDS | Mon, May 2, 2005 | 27.52 | 27.80 | 27.25 | 27.67 | 2214 | NYSE | FDS | Fri, Apr 29, 2005 | 27.83 | 27.85 | 27.22 | 27.76 | 2213 | NYSE | FDS | Thu, Apr 28, 2005 | 27.77 | 27.90 | 27.06 | 27.70 | 2212 | NYSE | FDS | Wed, Apr 27, 2005 | 27.70 | 28.00 | 27.36 | 27.76 | 2211 | NYSE | FDS | Tue, Apr 26, 2005 | 28.15 | 28.43 | 27.63 | 27.92 | 2210 | NYSE | FDS | Mon, Apr 25, 2005 | 28.10 | 28.70 | 28.10 | 28.52 | 2209 | NYSE | FDS | Fri, Apr 22, 2005 | 29.60 | 29.60 | 28.60 | 28.78 | 2208 | NYSE | FDS | Thu, Apr 21, 2005 | 29.47 | 29.80 | 29.14 | 29.72 | 2207 | NYSE | FDS | Wed, Apr 20, 2005 | 29.37 | 29.57 | 28.82 | 29.00 | 2206 | NYSE | FDS | Tue, Apr 19, 2005 | 30.05 | 30.08 | 28.91 | 29.37 | 2205 | NYSE | FDS | Mon, Apr 18, 2005 | 29.66 | 29.96 | 28.37 | 29.95 | 2204 | NYSE | FDS | Fri, Apr 15, 2005 | 30.41 | 30.50 | 29.37 | 29.66 | 2203 | NYSE | FDS | Thu, Apr 14, 2005 | 30.65 | 30.90 | 30.10 | 30.41 | 2202 | NYSE | FDS | Wed, Apr 13, 2005 | 30.90 | 31.15 | 30.47 | 30.65 | 2201 | NYSE | FDS | Tue, Apr 12, 2005 | 30.86 | 31.05 | 30.33 | 31.00 | 2200 | NYSE | FDS | Mon, Apr 11, 2005 | 30.78 | 31.33 | 30.73 | 30.86 | 2199 | NYSE | FDS | Fri, Apr 8, 2005 | 31.24 | 31.49 | 30.49 | 30.68 | 2198 | NYSE | FDS | Thu, Apr 7, 2005 | 31.65 | 31.75 | 31.24 | 31.49 | 2197 | NYSE | FDS | Wed, Apr 6, 2005 | 32.35 | 32.69 | 31.78 | 31.87 | 2196 | NYSE | FDS | Tue, Apr 5, 2005 | 32.10 | 32.59 | 31.95 | 32.25 | 2195 | NYSE | FDS | Mon, Apr 4, 2005 | 32.50 | 32.50 | 31.86 | 32.16 | 2194 | NYSE | FDS | Fri, Apr 1, 2005 | 33.14 | 33.79 | 32.26 | 32.69 | 2193 | NYSE | FDS | Thu, Mar 31, 2005 | 33.14 | 33.50 | 32.86 | 33.01 | 2192 | NYSE | FDS | Wed, Mar 30, 2005 | 32.26 | 33.10 | 32.26 | 33.00 | 2191 | NYSE | FDS | Tue, Mar 29, 2005 | 32.25 | 32.55 | 32.03 | 32.25 | 2190 | NYSE | FDS | Mon, Mar 28, 2005 | 32.39 | 32.67 | 32.27 | 32.41 | 2189 | NYSE | FDS | Thu, Mar 24, 2005 | 32.25 | 32.55 | 32.00 | 32.40 | 2188 | NYSE | FDS | Wed, Mar 23, 2005 | 32.01 | 32.54 | 31.80 | 32.08 | 2187 | NYSE | FDS | Tue, Mar 22, 2005 | 31.95 | 33.45 | 30.20 | 32.01 | 2186 | NYSE | FDS | Mon, Mar 21, 2005 | 32.02 | 33.13 | 31.50 | 32.80 | 2185 | NYSE | FDS | Fri, Mar 18, 2005 | 32.43 | 32.43 | 31.79 | 32.01 | 2184 | NYSE | FDS | Thu, Mar 17, 2005 | 31.35 | 32.33 | 31.10 | 31.98 | 2183 | NYSE | FDS | Wed, Mar 16, 2005 | 31.24 | 31.49 | 30.92 | 31.15 | 2182 | NYSE | FDS | Tue, Mar 15, 2005 | 31.94 | 32.18 | 30.89 | 31.24 | 2181 | NYSE | FDS | Mon, Mar 14, 2005 | 32.15 | 32.30 | 31.47 | 31.84 | 2180 | NYSE | FDS | Fri, Mar 11, 2005 | 32.20 | 32.31 | 31.22 | 31.50 | 2179 | NYSE | FDS | Thu, Mar 10, 2005 | 32.64 | 32.69 | 31.95 | 32.30 | 2178 | NYSE | FDS | Wed, Mar 9, 2005 | 32.70 | 33.05 | 32.40 | 32.64 | 2177 | NYSE | FDS | Tue, Mar 8, 2005 | 33.17 | 33.50 | 32.64 | 32.86 | 2176 | NYSE | FDS | Mon, Mar 7, 2005 | 33.15 | 33.41 | 33.01 | 33.15 | 2175 | NYSE | FDS | Fri, Mar 4, 2005 | 32.85 | 33.26 | 32.82 | 33.05 | 2174 | NYSE | FDS | Thu, Mar 3, 2005 | 33.01 | 33.29 | 32.53 | 32.84 | 2173 | NYSE | FDS | Wed, Mar 2, 2005 | 32.90 | 33.45 | 32.80 | 33.01 | 2172 | NYSE | FDS | Tue, Mar 1, 2005 | 33.05 | 33.69 | 32.87 | 33.05 | 2171 | NYSE | FDS | Mon, Feb 28, 2005 | 32.20 | 33.20 | 32.10 | 32.99 | 2170 | NYSE | FDS | Fri, Feb 25, 2005 | 31.84 | 32.55 | 31.72 | 32.45 | 2169 | NYSE | FDS | Thu, Feb 24, 2005 | 31.58 | 32.06 | 31.18 | 31.92 | 2168 | NYSE | FDS | Wed, Feb 23, 2005 | 32.00 | 32.09 | 31.44 | 31.70 | 2167 | NYSE | FDS | Tue, Feb 22, 2005 | 32.50 | 32.61 | 31.54 | 31.68 | 2166 | NYSE | FDS | Fri, Feb 18, 2005 | 32.84 | 32.86 | 32.46 | 32.53 | 2165 | NYSE | FDS | Thu, Feb 17, 2005 | 33.17 | 33.46 | 32.53 | 32.88 | 2164 | NYSE | FDS | Wed, Feb 16, 2005 | 32.80 | 33.05 | 32.22 | 32.83 | 2163 | NYSE | FDS | Tue, Feb 15, 2005 | 32.85 | 33.61 | 32.64 | 33.00 | 2162 | NYSE | FDS | Mon, Feb 14, 2005 | 33.50 | 33.87 | 33.05 | 33.15 | 2161 | NYSE | FDS | Fri, Feb 11, 2005 | 32.80 | 33.69 | 32.25 | 33.57 | 2160 | NYSE | FDS | Thu, Feb 10, 2005 | 35.50 | 35.62 | 32.78 | 33.21 | 2159 | NYSE | FDS | Wed, Feb 9, 2005 | 36.19 | 36.31 | 34.73 | 34.92 | 2158 | NYSE | FDS | Tue, Feb 8, 2005 | 36.53 | 36.89 | 36.25 | 36.29 | 2157 | NYSE | FDS | Mon, Feb 7, 2005 | 37.00 | 37.00 | 36.03 | 36.43 | 2156 | NYSE | FDS | Fri, Feb 4, 2005 | 35.33 | 36.84 | 35.00 | 36.49 | 2155 | NYSE | FDS | Thu, Feb 3, 2005 | 34.87 | 35.32 | 34.68 | 35.31 | 2154 | NYSE | FDS | Wed, Feb 2, 2005 | 34.86 | 34.87 | 34.22 | 34.68 | 2153 | NYSE | FDS | Tue, Feb 1, 2005 | 35.39 | 35.39 | 34.54 | 34.69 | 2152 | NYSE | FDS | Mon, Jan 31, 2005 | 34.89 | 35.76 | 34.89 | 35.60 | 2151 | NYSE | FDS | Fri, Jan 28, 2005 | 34.40 | 34.95 | 34.25 | 34.72 | 2150 | NYSE | FDS | Thu, Jan 27, 2005 | 35.17 | 35.17 | 34.47 | 34.53 | 2149 | NYSE | FDS | Wed, Jan 26, 2005 | 34.51 | 35.06 | 34.27 | 35.06 | 2148 | NYSE | FDS | Tue, Jan 25, 2005 | 34.45 | 35.13 | 34.41 | 34.44 | 2147 | NYSE | FDS | Mon, Jan 24, 2005 | 35.75 | 35.77 | 34.36 | 34.46 | 2146 | NYSE | FDS | Fri, Jan 21, 2005 | 35.95 | 36.09 | 35.55 | 35.62 | 2145 | NYSE | FDS | Thu, Jan 20, 2005 | 36.40 | 36.43 | 35.47 | 35.98 | 2144 | NYSE | FDS | Wed, Jan 19, 2005 | 37.50 | 37.54 | 36.36 | 36.48 | 2143 | NYSE | FDS | Tue, Jan 18, 2005 | 36.50 | 37.37 | 36.37 | 37.28 | 2142 | NYSE | FDS | Fri, Jan 14, 2005 | 35.87 | 36.31 | 35.63 | 36.31 | 2141 | NYSE | FDS | Thu, Jan 13, 2005 | 36.09 | 36.17 | 35.68 | 35.83 | 2140 | NYSE | FDS | Wed, Jan 12, 2005 | 36.29 | 36.63 | 35.63 | 36.05 | 2139 | NYSE | FDS | Tue, Jan 11, 2005 | 37.73 | 37.93 | 35.89 | 36.29 | 2138 | NYSE | FDS | Mon, Jan 10, 2005 | 36.52 | 36.91 | 36.25 | 36.39 | 2137 | NYSE | FDS | Fri, Jan 7, 2005 | 36.73 | 36.95 | 36.35 | 36.37 | 2136 | NYSE | FDS | Thu, Jan 6, 2005 | 36.47 | 37.07 | 36.15 | 36.67 | 2135 | NYSE | FDS | Wed, Jan 5, 2005 | 36.91 | 37.00 | 36.41 | 36.53 | 2134 | NYSE | FDS | Tue, Jan 4, 2005 | 38.01 | 38.56 | 37.05 | 37.24 | 2133 | NYSE | FDS | Mon, Jan 3, 2005 | 38.83 | 39.13 | 37.93 | 38.01 | 2132 | NYSE | FDS | Fri, Dec 31, 2004 | 39.23 | 39.34 | 38.86 | 38.96 | 2131 | NYSE | FDS | Thu, Dec 30, 2004 | 39.40 | 39.48 | 39.03 | 39.07 | 2130 | NYSE | FDS | Wed, Dec 29, 2004 | 38.93 | 39.50 | 38.67 | 39.43 | 2129 | NYSE | FDS | Tue, Dec 28, 2004 | 37.42 | 39.19 | 37.42 | 38.98 | 2128 | NYSE | FDS | Mon, Dec 27, 2004 | 38.33 | 38.33 | 37.28 | 37.46 | 2127 | NYSE | FDS | Thu, Dec 23, 2004 | 37.55 | 38.99 | 37.47 | 38.37 | 2126 | NYSE | FDS | Wed, Dec 22, 2004 | 36.67 | 38.00 | 36.63 | 37.55 | 2125 | NYSE | FDS | Tue, Dec 21, 2004 | 34.53 | 35.81 | 34.46 | 35.77 | 2124 | NYSE | FDS | Mon, Dec 20, 2004 | 34.07 | 34.65 | 34.06 | 34.36 | 2123 | NYSE | FDS | Fri, Dec 17, 2004 | 33.53 | 34.14 | 33.53 | 34.01 | 2122 | NYSE | FDS | Thu, Dec 16, 2004 | 32.89 | 33.70 | 32.85 | 33.52 | 2121 | NYSE | FDS | Wed, Dec 15, 2004 | 32.93 | 33.11 | 32.72 | 32.91 | 2120 | NYSE | FDS | Tue, Dec 14, 2004 | 33.27 | 33.29 | 32.78 | 32.83 | 2119 | NYSE | FDS | Mon, Dec 13, 2004 | 33.36 | 33.71 | 33.20 | 33.27 | 2118 | NYSE | FDS | Fri, Dec 10, 2004 | 33.40 | 33.62 | 33.23 | 33.29 | 2117 | NYSE | FDS | Thu, Dec 9, 2004 | 33.54 | 33.70 | 33.07 | 33.47 | 2116 | NYSE | FDS | Wed, Dec 8, 2004 | 34.03 | 34.27 | 33.33 | 33.53 | 2115 | NYSE | FDS | Tue, Dec 7, 2004 | 34.63 | 34.73 | 33.83 | 33.87 | 2114 | NYSE | FDS | Mon, Dec 6, 2004 | 34.88 | 35.01 | 34.54 | 34.66 | 2113 | NYSE | FDS | Fri, Dec 3, 2004 | 35.23 | 35.33 | 34.70 | 34.88 | 2112 | NYSE | FDS | Thu, Dec 2, 2004 | 34.93 | 35.47 | 34.92 | 35.21 | 2111 | NYSE | FDS | Wed, Dec 1, 2004 | 34.60 | 35.17 | 34.53 | 34.93 | 2110 | NYSE | FDS | Tue, Nov 30, 2004 | 35.01 | 35.61 | 34.43 | 34.43 | 2109 | NYSE | FDS | Mon, Nov 29, 2004 | 34.69 | 35.27 | 34.52 | 35.01 | 2108 | NYSE | FDS | Fri, Nov 26, 2004 | 34.85 | 34.85 | 34.55 | 34.65 | 2107 | NYSE | FDS | Wed, Nov 24, 2004 | 34.88 | 35.19 | 34.88 | 34.90 | 2106 | NYSE | FDS | Tue, Nov 23, 2004 | 34.39 | 34.94 | 34.22 | 34.87 | 2105 | NYSE | FDS | Mon, Nov 22, 2004 | 34.46 | 34.48 | 33.94 | 34.45 | 2104 | NYSE | FDS | Fri, Nov 19, 2004 | 35.03 | 35.17 | 34.40 | 34.47 | 2103 | NYSE | FDS | Thu, Nov 18, 2004 | 35.11 | 35.25 | 34.83 | 35.13 | 2102 | NYSE | FDS | Wed, Nov 17, 2004 | 34.75 | 35.33 | 34.75 | 35.11 | 2101 | NYSE | FDS | Tue, Nov 16, 2004 | 35.07 | 35.07 | 34.29 | 34.59 | 2100 | NYSE | FDS | Mon, Nov 15, 2004 | 35.23 | 35.31 | 34.87 | 35.14 | 2099 | NYSE | FDS | Fri, Nov 12, 2004 | 35.17 | 35.90 | 35.00 | 35.90 | 2098 | NYSE | FDS | Thu, Nov 11, 2004 | 34.73 | 35.13 | 34.17 | 35.01 | 2097 | NYSE | FDS | Wed, Nov 10, 2004 | 35.90 | 36.38 | 35.60 | 35.77 | 2096 | NYSE | FDS | Tue, Nov 9, 2004 | 35.50 | 35.99 | 35.50 | 35.91 | 2095 | NYSE | FDS | Mon, Nov 8, 2004 | 35.00 | 35.53 | 34.98 | 35.53 | 2094 | NYSE | FDS | Fri, Nov 5, 2004 | 34.83 | 35.19 | 34.76 | 35.00 | 2093 | NYSE | FDS | Thu, Nov 4, 2004 | 33.73 | 34.30 | 33.33 | 34.27 | 2092 | NYSE | FDS | Wed, Nov 3, 2004 | 33.42 | 33.72 | 33.19 | 33.39 | 2091 | NYSE | FDS | Tue, Nov 2, 2004 | 33.17 | 33.42 | 33.07 | 33.15 | 2090 | NYSE | FDS | Mon, Nov 1, 2004 | 33.33 | 33.33 | 32.47 | 33.07 | 2089 | NYSE | FDS | Fri, Oct 29, 2004 | 33.07 | 33.37 | 32.67 | 33.23 | 2088 | NYSE | FDS | Thu, Oct 28, 2004 | 33.47 | 33.47 | 32.80 | 32.93 | 2087 | NYSE | FDS | Wed, Oct 27, 2004 | 32.60 | 33.47 | 32.57 | 33.42 | 2086 | NYSE | FDS | Tue, Oct 26, 2004 | 32.13 | 32.47 | 31.80 | 32.47 | 2085 | NYSE | FDS | Mon, Oct 25, 2004 | 32.07 | 32.20 | 31.73 | 32.13 | 2084 | NYSE | FDS | Fri, Oct 22, 2004 | 32.74 | 32.82 | 32.06 | 32.13 | 2083 | NYSE | FDS | Thu, Oct 21, 2004 | 32.47 | 32.73 | 32.41 | 32.67 | 2082 | NYSE | FDS | Wed, Oct 20, 2004 | 32.67 | 32.68 | 32.13 | 32.50 | 2081 | NYSE | FDS | Tue, Oct 19, 2004 | 33.02 | 33.32 | 32.58 | 32.69 | 2080 | NYSE | FDS | Mon, Oct 18, 2004 | 32.83 | 33.06 | 32.66 | 32.85 | 2079 | NYSE | FDS | Fri, Oct 15, 2004 | 32.91 | 33.25 | 32.68 | 32.89 | 2078 | NYSE | FDS | Thu, Oct 14, 2004 | 32.57 | 33.08 | 32.37 | 32.91 | 2077 | NYSE | FDS | Wed, Oct 13, 2004 | 33.20 | 33.39 | 32.55 | 32.73 | 2076 | NYSE | FDS | Tue, Oct 12, 2004 | 33.37 | 33.73 | 33.29 | 33.33 | 2075 | NYSE | FDS | Mon, Oct 11, 2004 | 33.59 | 33.92 | 33.24 | 33.49 | 2074 | NYSE | FDS | Fri, Oct 8, 2004 | 33.68 | 34.17 | 33.35 | 33.43 | 2073 | NYSE | FDS | Thu, Oct 7, 2004 | 33.67 | 33.93 | 33.29 | 33.67 | 2072 | NYSE | FDS | Wed, Oct 6, 2004 | 32.48 | 33.73 | 32.27 | 33.67 | 2071 | NYSE | FDS | Tue, Oct 5, 2004 | 32.73 | 32.93 | 32.47 | 32.48 | 2070 | NYSE | FDS | Mon, Oct 4, 2004 | 32.67 | 33.23 | 32.67 | 32.80 | 2069 | NYSE | FDS | Fri, Oct 1, 2004 | 32.30 | 32.73 | 32.30 | 32.61 | 2068 | NYSE | FDS | Thu, Sep 30, 2004 | 32.20 | 32.55 | 32.13 | 32.13 | 2067 | NYSE | FDS | Wed, Sep 29, 2004 | 31.87 | 32.40 | 31.87 | 32.31 | 2066 | NYSE | FDS | Tue, Sep 28, 2004 | 32.17 | 32.31 | 31.79 | 31.97 | 2065 | NYSE | FDS | Mon, Sep 27, 2004 | 32.67 | 32.97 | 32.33 | 32.33 | 2064 | NYSE | FDS | Fri, Sep 24, 2004 | 32.67 | 33.73 | 32.67 | 33.09 | 2063 | NYSE | FDS | Thu, Sep 23, 2004 | 32.43 | 33.26 | 32.43 | 33.15 | 2062 | NYSE | FDS | Wed, Sep 22, 2004 | 32.33 | 32.97 | 32.27 | 32.45 | 2061 | NYSE | FDS | Tue, Sep 21, 2004 | 30.33 | 32.64 | 30.33 | 32.60 | 2060 | NYSE | FDS | Mon, Sep 20, 2004 | 29.73 | 30.10 | 29.61 | 29.83 | 2059 | NYSE | FDS | Fri, Sep 17, 2004 | 29.90 | 30.01 | 29.47 | 29.80 | 2058 | NYSE | FDS | Thu, Sep 16, 2004 | 29.86 | 30.30 | 29.83 | 29.90 | 2057 | NYSE | FDS | Wed, Sep 15, 2004 | 29.80 | 29.89 | 29.64 | 29.79 | 2056 | NYSE | FDS | Tue, Sep 14, 2004 | 29.99 | 30.07 | 29.32 | 29.80 | 2055 | NYSE | FDS | Mon, Sep 13, 2004 | 30.00 | 30.27 | 29.98 | 29.99 | 2054 | NYSE | FDS | Fri, Sep 10, 2004 | 29.95 | 30.11 | 29.88 | 29.98 | 2053 | NYSE | FDS | Thu, Sep 9, 2004 | 30.23 | 30.31 | 29.93 | 29.94 | 2052 | NYSE | FDS | Wed, Sep 8, 2004 | 30.73 | 31.00 | 30.19 | 30.25 | 2051 | NYSE | FDS | Tue, Sep 7, 2004 | 30.47 | 30.70 | 30.43 | 30.67 | 2050 | NYSE | FDS | Fri, Sep 3, 2004 | 30.65 | 30.89 | 30.27 | 30.40 | 2049 | NYSE | FDS | Thu, Sep 2, 2004 | 30.61 | 30.87 | 30.45 | 30.65 | 2048 | NYSE | FDS | Wed, Sep 1, 2004 | 29.52 | 30.72 | 29.52 | 30.60 | 2047 | NYSE | FDS | Tue, Aug 31, 2004 | 30.00 | 30.11 | 29.35 | 29.69 | 2046 | NYSE | FDS | Mon, Aug 30, 2004 | 30.36 | 30.37 | 30.01 | 30.07 | 2045 | NYSE | FDS | Fri, Aug 27, 2004 | 30.43 | 30.63 | 30.35 | 30.43 | 2044 | NYSE | FDS | Thu, Aug 26, 2004 | 30.70 | 30.70 | 30.30 | 30.42 | 2043 | NYSE | FDS | Wed, Aug 25, 2004 | 30.27 | 30.74 | 30.25 | 30.67 | 2042 | NYSE | FDS | Tue, Aug 24, 2004 | 30.13 | 30.39 | 29.94 | 30.21 | 2041 | NYSE | FDS | Mon, Aug 23, 2004 | 30.12 | 30.57 | 30.01 | 30.13 | 2040 | NYSE | FDS | Fri, Aug 20, 2004 | 29.67 | 30.17 | 29.67 | 30.00 | 2039 | NYSE | FDS | Thu, Aug 19, 2004 | 29.73 | 29.95 | 29.52 | 29.64 | 2038 | NYSE | FDS | Wed, Aug 18, 2004 | 29.19 | 29.83 | 28.99 | 29.80 | 2037 | NYSE | FDS | Tue, Aug 17, 2004 | 29.19 | 29.46 | 29.11 | 29.19 | 2036 | NYSE | FDS | Mon, Aug 16, 2004 | 28.53 | 29.15 | 28.53 | 29.12 | 2035 | NYSE | FDS | Fri, Aug 13, 2004 | 28.21 | 28.50 | 28.07 | 28.44 | 2034 | NYSE | FDS | Thu, Aug 12, 2004 | 28.60 | 28.60 | 27.84 | 28.20 | 2033 | NYSE | FDS | Wed, Aug 11, 2004 | 28.07 | 28.82 | 27.61 | 28.72 | 2032 | NYSE | FDS | Tue, Aug 10, 2004 | 27.60 | 28.21 | 27.60 | 28.14 | 2031 | NYSE | FDS | Mon, Aug 9, 2004 | 27.20 | 27.53 | 27.10 | 27.53 | 2030 | NYSE | FDS | Fri, Aug 6, 2004 | 27.07 | 27.42 | 26.73 | 27.25 | 2029 | NYSE | FDS | Thu, Aug 5, 2004 | 28.17 | 28.27 | 27.54 | 27.59 | 2028 | NYSE | FDS | Wed, Aug 4, 2004 | 28.43 | 28.48 | 27.89 | 28.21 | 2027 | NYSE | FDS | Tue, Aug 3, 2004 | 27.20 | 28.80 | 27.20 | 28.53 | 2026 | NYSE | FDS | Mon, Aug 2, 2004 | 28.67 | 29.10 | 28.31 | 28.87 | 2025 | NYSE | FDS | Fri, Jul 30, 2004 | 28.80 | 29.00 | 28.59 | 28.77 | 2024 | NYSE | FDS | Thu, Jul 29, 2004 | 28.44 | 29.00 | 28.44 | 28.87 | 2023 | NYSE | FDS | Wed, Jul 28, 2004 | 28.61 | 28.61 | 27.89 | 28.30 | 2022 | NYSE | FDS | Tue, Jul 27, 2004 | 28.12 | 28.77 | 28.02 | 28.74 | 2021 | NYSE | FDS | Mon, Jul 26, 2004 | 28.54 | 28.60 | 27.93 | 28.19 | 2020 | NYSE | FDS | Fri, Jul 23, 2004 | 28.87 | 28.87 | 28.37 | 28.47 | 2019 | NYSE | FDS | Thu, Jul 22, 2004 | 28.81 | 29.03 | 28.07 | 28.94 | 2018 | NYSE | FDS | Wed, Jul 21, 2004 | 29.29 | 29.60 | 28.87 | 28.90 | 2017 | NYSE | FDS | Tue, Jul 20, 2004 | 28.32 | 29.12 | 28.14 | 29.12 | 2016 | NYSE | FDS | Mon, Jul 19, 2004 | 28.23 | 28.35 | 27.80 | 28.22 | 2015 | NYSE | FDS | Fri, Jul 16, 2004 | 28.73 | 28.73 | 28.21 | 28.47 | 2014 | NYSE | FDS | Thu, Jul 15, 2004 | 28.43 | 28.85 | 28.33 | 28.67 | 2013 | NYSE | FDS | Wed, Jul 14, 2004 | 28.07 | 28.59 | 27.98 | 28.37 | 2012 | NYSE | FDS | Tue, Jul 13, 2004 | 28.60 | 29.00 | 27.93 | 28.14 | 2011 | NYSE | FDS | Mon, Jul 12, 2004 | 28.73 | 28.86 | 28.40 | 28.71 | 2010 | NYSE | FDS | Fri, Jul 9, 2004 | 28.63 | 28.88 | 28.59 | 28.87 | 2009 | NYSE | FDS | Thu, Jul 8, 2004 | 29.00 | 29.13 | 28.47 | 28.54 | 2008 | NYSE | FDS | Wed, Jul 7, 2004 | 29.20 | 29.50 | 29.01 | 29.08 | 2007 | NYSE | FDS | Tue, Jul 6, 2004 | 30.07 | 30.07 | 28.67 | 29.20 | 2006 | NYSE | FDS | Fri, Jul 2, 2004 | 30.81 | 30.83 | 30.10 | 30.17 | 2005 | NYSE | FDS | Thu, Jul 1, 2004 | 31.68 | 31.68 | 30.64 | 30.75 | 2004 | NYSE | FDS | Wed, Jun 30, 2004 | 31.59 | 31.77 | 31.13 | 31.51 | 2003 | NYSE | FDS | Tue, Jun 29, 2004 | 31.67 | 32.20 | 31.15 | 31.52 | 2002 | NYSE | FDS | Mon, Jun 28, 2004 | 31.40 | 31.77 | 31.02 | 31.70 | 2001 | NYSE | FDS | Fri, Jun 25, 2004 | 31.83 | 31.93 | 31.33 | 31.33 | 2000 | NYSE | FDS | Thu, Jun 24, 2004 | 32.93 | 32.93 | 31.34 | 32.00 | 1999 | NYSE | FDS | Wed, Jun 23, 2004 | 33.01 | 33.27 | 32.87 | 32.93 | 1998 | NYSE | FDS | Tue, Jun 22, 2004 | 32.97 | 32.99 | 32.60 | 32.94 | 1997 | NYSE | FDS | Mon, Jun 21, 2004 | 32.60 | 33.14 | 32.60 | 33.03 | 1996 | NYSE | FDS | Fri, Jun 18, 2004 | 33.00 | 33.40 | 32.50 | 32.50 | 1995 | NYSE | FDS | Thu, Jun 17, 2004 | 34.33 | 34.33 | 32.68 | 33.40 | 1994 | NYSE | FDS | Wed, Jun 16, 2004 | 31.37 | 34.28 | 31.33 | 33.72 | 1993 | NYSE | FDS | Tue, Jun 15, 2004 | 29.29 | 31.63 | 29.07 | 31.06 | 1992 | NYSE | FDS | Mon, Jun 14, 2004 | 29.46 | 29.46 | 28.63 | 28.96 | 1991 | NYSE | FDS | Thu, Jun 10, 2004 | 30.27 | 30.27 | 29.21 | 29.47 | 1990 | NYSE | FDS | Wed, Jun 9, 2004 | 30.67 | 30.67 | 30.05 | 30.31 | 1989 | NYSE | FDS | Tue, Jun 8, 2004 | 30.67 | 31.04 | 30.51 | 31.04 | 1988 | NYSE | FDS | Mon, Jun 7, 2004 | 29.95 | 30.77 | 29.82 | 30.73 | 1987 | NYSE | FDS | Fri, Jun 4, 2004 | 29.73 | 29.98 | 29.53 | 29.88 | 1986 | NYSE | FDS | Thu, Jun 3, 2004 | 29.70 | 30.10 | 29.50 | 29.50 | 1985 | NYSE | FDS | Wed, Jun 2, 2004 | 29.59 | 29.82 | 29.33 | 29.69 | 1984 | NYSE | FDS | Tue, Jun 1, 2004 | 29.15 | 29.81 | 28.97 | 29.59 | 1983 | NYSE | FDS | Fri, May 28, 2004 | 29.00 | 29.46 | 28.75 | 29.14 | 1982 | NYSE | FDS | Thu, May 27, 2004 | 29.83 | 30.20 | 28.77 | 29.02 | 1981 | NYSE | FDS | Wed, May 26, 2004 | 29.70 | 29.90 | 29.47 | 29.83 | 1980 | NYSE | FDS | Tue, May 25, 2004 | 29.27 | 29.75 | 28.61 | 29.71 | 1979 | NYSE | FDS | Mon, May 24, 2004 | 27.61 | 30.16 | 27.61 | 29.27 | 1978 | NYSE | FDS | Fri, May 21, 2004 | 27.68 | 27.68 | 27.27 | 27.47 | 1977 | NYSE | FDS | Thu, May 20, 2004 | 27.10 | 27.52 | 27.07 | 27.48 | 1976 | NYSE | FDS | Wed, May 19, 2004 | 27.00 | 27.45 | 26.93 | 27.17 | 1975 | NYSE | FDS | Tue, May 18, 2004 | 26.80 | 27.09 | 26.78 | 26.89 | 1974 | NYSE | FDS | Mon, May 17, 2004 | 27.09 | 27.12 | 26.60 | 26.73 | 1973 | NYSE | FDS | Fri, May 14, 2004 | 27.40 | 27.53 | 27.17 | 27.25 | 1972 | NYSE | FDS | Thu, May 13, 2004 | 27.23 | 27.50 | 27.14 | 27.45 | 1971 | NYSE | FDS | Wed, May 12, 2004 | 27.41 | 27.50 | 27.04 | 27.47 | 1970 | NYSE | FDS | Tue, May 11, 2004 | 27.32 | 27.49 | 27.23 | 27.35 | 1969 | NYSE | FDS | Mon, May 10, 2004 | 26.97 | 27.47 | 26.97 | 27.19 | 1968 | NYSE | FDS | Fri, May 7, 2004 | 27.09 | 27.36 | 26.96 | 26.97 | 1967 | NYSE | FDS | Thu, May 6, 2004 | 27.36 | 27.41 | 27.12 | 27.13 | 1966 | NYSE | FDS | Wed, May 5, 2004 | 27.16 | 27.73 | 27.16 | 27.35 | 1965 | NYSE | FDS | Tue, May 4, 2004 | 27.10 | 27.31 | 26.78 | 27.16 | 1964 | NYSE | FDS | Mon, May 3, 2004 | 26.50 | 27.22 | 26.50 | 27.10 | 1963 | NYSE | FDS | Fri, Apr 30, 2004 | 27.44 | 27.59 | 26.27 | 26.51 | 1962 | NYSE | FDS | Thu, Apr 29, 2004 | 27.47 | 27.70 | 27.40 | 27.43 | 1961 | NYSE | FDS | Wed, Apr 28, 2004 | 27.57 | 27.65 | 27.40 | 27.54 | 1960 | NYSE | FDS | Tue, Apr 27, 2004 | 27.53 | 27.65 | 27.44 | 27.57 | 1959 | NYSE | FDS | Mon, Apr 26, 2004 | 27.93 | 27.93 | 27.39 | 27.47 | 1958 | NYSE | FDS | Fri, Apr 23, 2004 | 28.35 | 28.36 | 27.67 | 28.01 | 1957 | NYSE | FDS | Thu, Apr 22, 2004 | 27.81 | 28.45 | 27.80 | 28.35 | 1956 | NYSE | FDS | Wed, Apr 21, 2004 | 27.75 | 27.94 | 27.60 | 27.94 | 1955 | NYSE | FDS | Tue, Apr 20, 2004 | 27.69 | 28.05 | 27.63 | 27.71 | 1954 | NYSE | FDS | Mon, Apr 19, 2004 | 27.47 | 27.69 | 27.31 | 27.63 | 1953 | NYSE | FDS | Fri, Apr 16, 2004 | 27.40 | 27.47 | 27.01 | 27.42 | 1952 | NYSE | FDS | Thu, Apr 15, 2004 | 27.77 | 27.92 | 27.23 | 27.49 | 1951 | NYSE | FDS | Wed, Apr 14, 2004 | 27.94 | 28.27 | 27.55 | 27.84 | 1950 | NYSE | FDS | Tue, Apr 13, 2004 | 28.23 | 28.57 | 28.00 | 28.14 | 1949 | NYSE | FDS | Mon, Apr 12, 2004 | 28.32 | 28.51 | 28.21 | 28.34 | 1948 | NYSE | FDS | Thu, Apr 8, 2004 | 28.40 | 28.63 | 28.21 | 28.29 | 1947 | NYSE | FDS | Wed, Apr 7, 2004 | 28.33 | 28.34 | 28.00 | 28.29 | 1946 | NYSE | FDS | Tue, Apr 6, 2004 | 28.53 | 28.53 | 28.13 | 28.41 | 1945 | NYSE | FDS | Mon, Apr 5, 2004 | 27.70 | 28.59 | 27.70 | 28.59 | 1944 | NYSE | FDS | Fri, Apr 2, 2004 | 28.25 | 28.57 | 27.97 | 28.23 | 1943 | NYSE | FDS | Thu, Apr 1, 2004 | 28.17 | 28.63 | 28.01 | 28.09 | 1942 | NYSE | FDS | Wed, Mar 31, 2004 | 28.05 | 28.46 | 27.77 | 28.37 | 1941 | NYSE | FDS | Tue, Mar 30, 2004 | 27.89 | 28.15 | 27.65 | 28.15 | 1940 | NYSE | FDS | Mon, Mar 29, 2004 | 27.77 | 27.93 | 27.53 | 27.91 | 1939 | NYSE | FDS | Fri, Mar 26, 2004 | 27.61 | 27.87 | 27.45 | 27.70 | 1938 | NYSE | FDS | Thu, Mar 25, 2004 | 26.97 | 27.64 | 26.97 | 27.60 | 1937 | NYSE | FDS | Wed, Mar 24, 2004 | 26.73 | 27.00 | 26.73 | 26.91 | 1936 | NYSE | FDS | Tue, Mar 23, 2004 | 26.68 | 26.93 | 26.63 | 26.82 | 1935 | NYSE | FDS | Mon, Mar 22, 2004 | 26.77 | 26.91 | 26.22 | 26.48 | 1934 | NYSE | FDS | Fri, Mar 19, 2004 | 27.17 | 27.17 | 26.88 | 26.91 | 1933 | NYSE | FDS | Thu, Mar 18, 2004 | 26.98 | 27.16 | 26.80 | 27.13 | 1932 | NYSE | FDS | Wed, Mar 17, 2004 | 26.44 | 27.23 | 26.44 | 26.97 | 1931 | NYSE | FDS | Tue, Mar 16, 2004 | 26.93 | 26.93 | 25.53 | 26.45 | 1930 | NYSE | FDS | Mon, Mar 15, 2004 | 27.07 | 27.50 | 26.35 | 26.94 | 1929 | NYSE | FDS | Fri, Mar 12, 2004 | 26.71 | 27.13 | 26.56 | 26.73 | 1928 | NYSE | FDS | Thu, Mar 11, 2004 | 26.00 | 27.11 | 25.99 | 26.70 | 1927 | NYSE | FDS | Wed, Mar 10, 2004 | 26.37 | 26.47 | 26.03 | 26.07 | 1926 | NYSE | FDS | Tue, Mar 9, 2004 | 25.40 | 26.57 | 25.23 | 26.20 | 1925 | NYSE | FDS | Mon, Mar 8, 2004 | 24.71 | 25.73 | 24.71 | 25.37 | 1924 | NYSE | FDS | Fri, Mar 5, 2004 | 24.67 | 24.77 | 24.47 | 24.71 | 1923 | NYSE | FDS | Thu, Mar 4, 2004 | 24.57 | 24.77 | 24.51 | 24.74 | 1922 | NYSE | FDS | Wed, Mar 3, 2004 | 24.35 | 24.62 | 24.35 | 24.57 | 1921 | NYSE | FDS | Tue, Mar 2, 2004 | 24.79 | 24.92 | 24.41 | 24.48 | 1920 | NYSE | FDS | Mon, Mar 1, 2004 | 24.55 | 24.79 | 24.48 | 24.72 | 1919 | NYSE | FDS | Fri, Feb 27, 2004 | 24.80 | 24.83 | 24.47 | 24.55 | 1918 | NYSE | FDS | Thu, Feb 26, 2004 | 24.37 | 24.71 | 24.20 | 24.63 | 1917 | NYSE | FDS | Wed, Feb 25, 2004 | 24.59 | 24.63 | 24.00 | 24.50 | 1916 | NYSE | FDS | Tue, Feb 24, 2004 | 24.87 | 24.87 | 24.23 | 24.30 | 1915 | NYSE | FDS | Mon, Feb 23, 2004 | 25.91 | 26.19 | 25.01 | 25.10 | 1914 | NYSE | FDS | Fri, Feb 20, 2004 | 25.97 | 25.97 | 25.25 | 25.84 | 1913 | NYSE | FDS | Thu, Feb 19, 2004 | 26.40 | 26.58 | 25.89 | 25.97 | 1912 | NYSE | FDS | Wed, Feb 18, 2004 | 26.47 | 26.60 | 26.27 | 26.42 | 1911 | NYSE | FDS | Tue, Feb 17, 2004 | 25.83 | 26.50 | 25.83 | 26.27 | 1910 | NYSE | FDS | Fri, Feb 13, 2004 | 25.27 | 25.50 | 25.27 | 25.34 | 1909 | NYSE | FDS | Thu, Feb 12, 2004 | 25.51 | 25.52 | 25.23 | 25.33 | 1908 | NYSE | FDS | Wed, Feb 11, 2004 | 25.10 | 25.56 | 25.10 | 25.51 | 1907 | NYSE | FDS | Tue, Feb 10, 2004 | 24.83 | 25.51 | 24.83 | 25.27 | 1906 | NYSE | FDS | Mon, Feb 9, 2004 | 24.63 | 24.81 | 24.63 | 24.67 | 1905 | NYSE | FDS | Fri, Feb 6, 2004 | 24.17 | 24.75 | 24.13 | 24.56 | 1904 | NYSE | FDS | Thu, Feb 5, 2004 | 23.97 | 24.17 | 23.87 | 24.10 | 1903 | NYSE | FDS | Wed, Feb 4, 2004 | 24.97 | 24.97 | 23.97 | 23.97 | 1902 | NYSE | FDS | Tue, Feb 3, 2004 | 24.83 | 25.33 | 24.70 | 25.03 | 1901 | NYSE | FDS | Mon, Feb 2, 2004 | 25.33 | 25.33 | 24.47 | 24.83 | 1900 | NYSE | FDS | Fri, Jan 30, 2004 | 25.03 | 25.50 | 25.03 | 25.37 | 1899 | NYSE | FDS | Thu, Jan 29, 2004 | 24.97 | 25.13 | 24.67 | 24.97 | 1898 | NYSE | FDS | Wed, Jan 28, 2004 | 25.50 | 25.60 | 24.91 | 24.91 | 1897 | NYSE | FDS | Tue, Jan 27, 2004 | 25.95 | 25.99 | 25.17 | 25.34 | 1896 | NYSE | FDS | Mon, Jan 26, 2004 | 25.45 | 26.17 | 25.45 | 25.97 | 1895 | NYSE | FDS | Fri, Jan 23, 2004 | 24.40 | 25.93 | 24.40 | 25.45 | 1894 | NYSE | FDS | Thu, Jan 22, 2004 | 24.33 | 24.50 | 24.05 | 24.49 | 1893 | NYSE | FDS | Wed, Jan 21, 2004 | 24.23 | 24.26 | 23.55 | 23.82 | 1892 | NYSE | FDS | Tue, Jan 20, 2004 | 24.67 | 24.67 | 24.24 | 24.33 | 1891 | NYSE | FDS | Fri, Jan 16, 2004 | 24.68 | 24.86 | 24.54 | 24.67 | 1890 | NYSE | FDS | Thu, Jan 15, 2004 | 24.73 | 24.73 | 24.29 | 24.68 | 1889 | NYSE | FDS | Wed, Jan 14, 2004 | 24.67 | 24.73 | 24.35 | 24.73 | 1888 | NYSE | FDS | Tue, Jan 13, 2004 | 24.83 | 24.90 | 24.67 | 24.67 | 1887 | NYSE | FDS | Mon, Jan 12, 2004 | 24.97 | 24.98 | 24.57 | 24.83 | 1886 | NYSE | FDS | Fri, Jan 9, 2004 | 25.05 | 25.27 | 24.88 | 24.97 | 1885 | NYSE | FDS | Thu, Jan 8, 2004 | 25.73 | 25.73 | 25.09 | 25.31 | 1884 | NYSE | FDS | Wed, Jan 7, 2004 | 25.46 | 25.77 | 25.10 | 25.75 | 1883 | NYSE | FDS | Tue, Jan 6, 2004 | 25.87 | 25.87 | 25.37 | 25.46 | 1882 | NYSE | FDS | Mon, Jan 5, 2004 | 25.47 | 26.26 | 25.47 | 25.77 | 1881 | NYSE | FDS | Fri, Jan 2, 2004 | 25.47 | 25.85 | 25.20 | 25.23 | 1880 | NYSE | FDS | Wed, Dec 31, 2003 | 25.53 | 25.73 | 25.20 | 25.47 | 1879 | NYSE | FDS | Tue, Dec 30, 2003 | 25.33 | 25.73 | 25.30 | 25.37 | 1878 | NYSE | FDS | Mon, Dec 29, 2003 | 24.96 | 25.67 | 24.96 | 25.33 | 1877 | NYSE | FDS | Fri, Dec 26, 2003 | 24.99 | 25.14 | 24.87 | 24.96 | 1876 | NYSE | FDS | Wed, Dec 24, 2003 | 25.10 | 25.15 | 24.67 | 24.99 | 1875 | NYSE | FDS | Tue, Dec 23, 2003 | 24.81 | 25.37 | 24.69 | 25.20 | 1874 | NYSE | FDS | Mon, Dec 22, 2003 | 25.18 | 25.31 | 24.68 | 24.81 | 1873 | NYSE | FDS | Fri, Dec 19, 2003 | 25.05 | 25.23 | 24.34 | 25.17 | 1872 | NYSE | FDS | Thu, Dec 18, 2003 | 24.00 | 25.47 | 23.31 | 25.22 | 1871 | NYSE | FDS | Wed, Dec 17, 2003 | 26.39 | 26.50 | 24.25 | 24.59 | 1870 | NYSE | FDS | Tue, Dec 16, 2003 | 27.13 | 27.13 | 25.47 | 26.40 | 1869 | NYSE | FDS | Mon, Dec 15, 2003 | 28.63 | 28.63 | 27.13 | 27.13 | 1868 | NYSE | FDS | Fri, Dec 12, 2003 | 27.24 | 27.67 | 27.15 | 27.67 | 1867 | NYSE | FDS | Thu, Dec 11, 2003 | 25.65 | 27.64 | 25.60 | 27.11 | 1866 | NYSE | FDS | Wed, Dec 10, 2003 | 25.75 | 26.00 | 25.49 | 25.65 | 1865 | NYSE | FDS | Tue, Dec 9, 2003 | 26.34 | 26.39 | 25.69 | 25.69 | 1864 | NYSE | FDS | Mon, Dec 8, 2003 | 27.19 | 27.19 | 25.83 | 26.17 | 1863 | NYSE | FDS | Fri, Dec 5, 2003 | 27.62 | 27.66 | 27.11 | 27.19 | 1862 | NYSE | FDS | Thu, Dec 4, 2003 | 27.73 | 27.87 | 27.45 | 27.67 | 1861 | NYSE | FDS | Wed, Dec 3, 2003 | 28.27 | 28.33 | 28.00 | 28.00 | 1860 | NYSE | FDS | Tue, Dec 2, 2003 | 28.25 | 28.40 | 27.93 | 28.16 | 1859 | NYSE | FDS | Mon, Dec 1, 2003 | 27.74 | 28.47 | 27.74 | 28.15 | 1858 | NYSE | FDS | Fri, Nov 28, 2003 | 27.38 | 28.00 | 27.36 | 27.63 | 1857 | NYSE | FDS | Wed, Nov 26, 2003 | 27.70 | 27.70 | 27.16 | 27.38 | 1856 | NYSE | FDS | Tue, Nov 25, 2003 | 27.23 | 27.85 | 27.19 | 27.73 | 1855 | NYSE | FDS | Mon, Nov 24, 2003 | 26.93 | 27.47 | 26.93 | 27.27 | 1854 | NYSE | FDS | Fri, Nov 21, 2003 | 27.73 | 27.73 | 26.33 | 26.95 | 1853 | NYSE | FDS | Thu, Nov 20, 2003 | 27.31 | 27.75 | 27.20 | 27.67 | 1852 | NYSE | FDS | Wed, Nov 19, 2003 | 27.87 | 27.88 | 26.87 | 27.39 | 1851 | NYSE | FDS | Tue, Nov 18, 2003 | 28.35 | 28.67 | 27.68 | 27.87 | 1850 | NYSE | FDS | Mon, Nov 17, 2003 | 29.03 | 29.03 | 27.10 | 28.02 | 1849 | NYSE | FDS | Fri, Nov 14, 2003 | 30.23 | 30.23 | 29.03 | 29.03 | 1848 | NYSE | FDS | Thu, Nov 13, 2003 | 30.45 | 30.45 | 29.99 | 30.07 | 1847 | NYSE | FDS | Wed, Nov 12, 2003 | 29.53 | 30.45 | 29.50 | 30.45 | 1846 | NYSE | FDS | Tue, Nov 11, 2003 | 29.73 | 29.73 | 29.39 | 29.47 | 1845 | NYSE | FDS | Mon, Nov 10, 2003 | 30.01 | 30.05 | 29.70 | 29.77 | 1844 | NYSE | FDS | Fri, Nov 7, 2003 | 29.63 | 30.17 | 29.57 | 29.97 | 1843 | NYSE | FDS | Thu, Nov 6, 2003 | 29.43 | 29.80 | 29.24 | 29.61 | 1842 | NYSE | FDS | Wed, Nov 5, 2003 | 28.90 | 29.49 | 28.90 | 29.43 | 1841 | NYSE | FDS | Tue, Nov 4, 2003 | 28.89 | 29.02 | 28.75 | 28.88 | 1840 | NYSE | FDS | Mon, Nov 3, 2003 | 28.93 | 29.09 | 28.71 | 28.72 | 1839 | NYSE | FDS | Fri, Oct 31, 2003 | 29.30 | 29.37 | 28.97 | 29.09 | 1838 | NYSE | FDS | Thu, Oct 30, 2003 | 29.33 | 29.39 | 29.15 | 29.27 | 1837 | NYSE | FDS | Wed, Oct 29, 2003 | 29.17 | 29.38 | 29.04 | 29.26 | 1836 | NYSE | FDS | Tue, Oct 28, 2003 | 28.93 | 29.17 | 28.67 | 29.17 | 1835 | NYSE | FDS | Mon, Oct 27, 2003 | 28.62 | 28.85 | 28.53 | 28.83 | 1834 | NYSE | FDS | Fri, Oct 24, 2003 | 29.05 | 29.06 | 28.41 | 28.62 | 1833 | NYSE | FDS | Thu, Oct 23, 2003 | 29.37 | 29.51 | 28.87 | 29.05 | 1832 | NYSE | FDS | Wed, Oct 22, 2003 | 29.56 | 29.57 | 29.11 | 29.37 | 1831 | NYSE | FDS | Tue, Oct 21, 2003 | 29.94 | 29.94 | 29.49 | 29.65 | 1830 | NYSE | FDS | Mon, Oct 20, 2003 | 29.43 | 30.28 | 29.40 | 29.93 | 1829 | NYSE | FDS | Fri, Oct 17, 2003 | 30.57 | 30.64 | 29.03 | 29.10 | 1828 | NYSE | FDS | Thu, Oct 16, 2003 | 30.23 | 30.75 | 30.22 | 30.58 | 1827 | NYSE | FDS | Wed, Oct 15, 2003 | 30.17 | 30.45 | 29.73 | 30.23 | 1826 | NYSE | FDS | Tue, Oct 14, 2003 | 30.93 | 31.07 | 29.89 | 30.07 | 1825 | NYSE | FDS | Mon, Oct 13, 2003 | 31.00 | 31.25 | 30.80 | 30.93 | 1824 | NYSE | FDS | Fri, Oct 10, 2003 | 31.17 | 31.17 | 30.83 | 30.92 | 1823 | NYSE | FDS | Thu, Oct 9, 2003 | 31.21 | 31.30 | 30.67 | 30.87 | 1822 | NYSE | FDS | Wed, Oct 8, 2003 | 31.21 | 31.36 | 30.93 | 31.04 | 1821 | NYSE | FDS | Tue, Oct 7, 2003 | 31.29 | 31.35 | 30.89 | 31.21 | 1820 | NYSE | FDS | Mon, Oct 6, 2003 | 31.50 | 31.54 | 31.00 | 31.36 | 1819 | NYSE | FDS | Fri, Oct 3, 2003 | 31.24 | 31.75 | 31.21 | 31.43 | 1818 | NYSE | FDS | Thu, Oct 2, 2003 | 30.68 | 31.00 | 30.52 | 30.91 | 1817 | NYSE | FDS | Wed, Oct 1, 2003 | 29.70 | 30.71 | 29.67 | 30.67 | 1816 | NYSE | FDS | Tue, Sep 30, 2003 | 29.57 | 29.97 | 29.23 | 29.57 | 1815 | NYSE | FDS | Mon, Sep 29, 2003 | 28.87 | 29.59 | 28.87 | 29.48 | 1814 | NYSE | FDS | Fri, Sep 26, 2003 | 30.19 | 30.19 | 29.11 | 29.17 | 1813 | NYSE | FDS | Thu, Sep 25, 2003 | 30.27 | 30.54 | 30.02 | 30.22 | 1812 | NYSE | FDS | Wed, Sep 24, 2003 | 30.52 | 30.53 | 30.16 | 30.29 | 1811 | NYSE | FDS | Tue, Sep 23, 2003 | 30.69 | 30.76 | 30.21 | 30.42 | 1810 | NYSE | FDS | Mon, Sep 22, 2003 | 30.93 | 30.93 | 30.53 | 30.74 | 1809 | NYSE | FDS | Fri, Sep 19, 2003 | 31.34 | 31.34 | 30.73 | 31.05 | 1808 | NYSE | FDS | Thu, Sep 18, 2003 | 31.15 | 31.72 | 30.67 | 31.28 | 1807 | NYSE | FDS | Wed, Sep 17, 2003 | 30.87 | 32.82 | 30.87 | 31.32 | 1806 | NYSE | FDS | Tue, Sep 16, 2003 | 33.27 | 33.77 | 32.75 | 33.47 | 1805 | NYSE | FDS | Mon, Sep 15, 2003 | 33.47 | 34.56 | 33.47 | 33.99 | 1804 | NYSE | FDS | Fri, Sep 12, 2003 | 33.07 | 33.25 | 32.70 | 33.13 | 1803 | NYSE | FDS | Thu, Sep 11, 2003 | 32.70 | 33.07 | 32.48 | 33.07 | 1802 | NYSE | FDS | Wed, Sep 10, 2003 | 32.85 | 33.01 | 32.57 | 32.73 | 1801 | NYSE | FDS | Tue, Sep 9, 2003 | 33.07 | 33.25 | 32.00 | 33.05 | 1800 | NYSE | FDS | Mon, Sep 8, 2003 | 33.32 | 33.50 | 33.01 | 33.06 | 1799 | NYSE | FDS | Fri, Sep 5, 2003 | 33.67 | 33.98 | 33.13 | 33.27 | 1798 | NYSE | FDS | Thu, Sep 4, 2003 | 34.63 | 34.77 | 33.78 | 33.79 | 1797 | NYSE | FDS | Wed, Sep 3, 2003 | 34.13 | 35.39 | 34.13 | 34.63 | 1796 | NYSE | FDS | Tue, Sep 2, 2003 | 32.53 | 33.78 | 32.53 | 33.72 | 1795 | NYSE | FDS | Fri, Aug 29, 2003 | 32.33 | 32.43 | 32.23 | 32.37 | 1794 | NYSE | FDS | Thu, Aug 28, 2003 | 32.17 | 32.43 | 32.13 | 32.33 | 1793 | NYSE | FDS | Wed, Aug 27, 2003 | 32.07 | 32.17 | 31.73 | 32.09 | 1792 | NYSE | FDS | Tue, Aug 26, 2003 | 32.20 | 32.48 | 31.80 | 32.20 | 1791 | NYSE | FDS | Mon, Aug 25, 2003 | 32.63 | 32.70 | 32.19 | 32.29 | 1790 | NYSE | FDS | Fri, Aug 22, 2003 | 32.48 | 32.99 | 32.47 | 32.50 | 1789 | NYSE | FDS | Thu, Aug 21, 2003 | 32.40 | 32.57 | 32.07 | 32.37 | 1788 | NYSE | FDS | Wed, Aug 20, 2003 | 32.33 | 32.34 | 31.73 | 32.14 | 1787 | NYSE | FDS | Tue, Aug 19, 2003 | 32.07 | 32.73 | 31.99 | 32.40 | 1786 | NYSE | FDS | Mon, Aug 18, 2003 | 31.22 | 32.33 | 31.22 | 32.00 | 1785 | NYSE | FDS | Fri, Aug 15, 2003 | 30.93 | 31.23 | 30.90 | 31.22 | 1784 | NYSE | FDS | Thu, Aug 14, 2003 | 30.50 | 30.99 | 30.50 | 30.82 | 1783 | NYSE | FDS | Wed, Aug 13, 2003 | 30.30 | 30.73 | 30.30 | 30.50 | 1782 | NYSE | FDS | Tue, Aug 12, 2003 | 30.03 | 30.33 | 29.97 | 30.25 | 1781 | NYSE | FDS | Mon, Aug 11, 2003 | 29.45 | 30.09 | 29.43 | 30.03 | 1780 | NYSE | FDS | Fri, Aug 8, 2003 | 29.41 | 29.57 | 29.33 | 29.33 | 1779 | NYSE | FDS | Thu, Aug 7, 2003 | 29.69 | 29.69 | 29.13 | 29.35 | 1778 | NYSE | FDS | Wed, Aug 6, 2003 | 30.69 | 30.69 | 29.80 | 29.86 | 1777 | NYSE | FDS | Tue, Aug 5, 2003 | 30.65 | 31.13 | 30.56 | 30.69 | 1776 | NYSE | FDS | Mon, Aug 4, 2003 | 30.83 | 30.83 | 30.27 | 30.54 | 1775 | NYSE | FDS | Fri, Aug 1, 2003 | 30.72 | 30.80 | 30.40 | 30.75 | 1774 | NYSE | FDS | Thu, Jul 31, 2003 | 30.48 | 31.00 | 30.32 | 30.67 | 1773 | NYSE | FDS | Wed, Jul 30, 2003 | 30.43 | 30.44 | 30.18 | 30.27 | 1772 | NYSE | FDS | Tue, Jul 29, 2003 | 30.10 | 30.70 | 30.10 | 30.43 | 1771 | NYSE | FDS | Mon, Jul 28, 2003 | 29.34 | 30.22 | 29.34 | 30.17 | 1770 | NYSE | FDS | Fri, Jul 25, 2003 | 28.87 | 29.40 | 28.62 | 29.33 | 1769 | NYSE | FDS | Thu, Jul 24, 2003 | 29.37 | 29.53 | 28.93 | 28.93 | 1768 | NYSE | FDS | Wed, Jul 23, 2003 | 29.47 | 29.61 | 29.00 | 29.25 | 1767 | NYSE | FDS | Tue, Jul 22, 2003 | 30.40 | 30.41 | 28.15 | 29.50 | 1766 | NYSE | FDS | Mon, Jul 21, 2003 | 30.67 | 30.71 | 30.20 | 30.40 | 1765 | NYSE | FDS | Fri, Jul 18, 2003 | 30.28 | 30.76 | 30.00 | 30.75 | 1764 | NYSE | FDS | Thu, Jul 17, 2003 | 30.98 | 30.99 | 29.80 | 30.17 | 1763 | NYSE | FDS | Wed, Jul 16, 2003 | 31.98 | 31.98 | 31.10 | 31.35 | 1762 | NYSE | FDS | Tue, Jul 15, 2003 | 31.87 | 32.10 | 31.65 | 31.88 | 1761 | NYSE | FDS | Mon, Jul 14, 2003 | 31.63 | 32.45 | 31.54 | 31.74 | 1760 | NYSE | FDS | Fri, Jul 11, 2003 | 31.17 | 31.46 | 31.13 | 31.29 | 1759 | NYSE | FDS | Thu, Jul 10, 2003 | 31.20 | 31.50 | 30.90 | 31.00 | 1758 | NYSE | FDS | Wed, Jul 9, 2003 | 31.61 | 32.00 | 31.42 | 31.58 | 1757 | NYSE | FDS | Tue, Jul 8, 2003 | 31.14 | 31.99 | 31.07 | 31.87 | 1756 | NYSE | FDS | Mon, Jul 7, 2003 | 30.60 | 31.34 | 30.45 | 31.14 | 1755 | NYSE | FDS | Thu, Jul 3, 2003 | 30.13 | 30.33 | 29.95 | 30.01 | 1754 | NYSE | FDS | Wed, Jul 2, 2003 | 30.33 | 30.33 | 29.83 | 30.25 | 1753 | NYSE | FDS | Tue, Jul 1, 2003 | 29.37 | 30.06 | 29.07 | 29.99 | 1752 | NYSE | FDS | Mon, Jun 30, 2003 | 28.83 | 29.47 | 28.59 | 29.37 | 1751 | NYSE | FDS | Fri, Jun 27, 2003 | 28.63 | 29.43 | 28.45 | 28.59 | 1750 | NYSE | FDS | Thu, Jun 26, 2003 | 27.86 | 28.83 | 27.80 | 28.69 | 1749 | NYSE | FDS | Wed, Jun 25, 2003 | 27.87 | 28.17 | 27.73 | 27.76 | 1748 | NYSE | FDS | Tue, Jun 24, 2003 | 27.33 | 27.98 | 27.09 | 27.87 | 1747 | NYSE | FDS | Mon, Jun 23, 2003 | 28.01 | 28.14 | 27.66 | 27.79 | 1746 | NYSE | FDS | Fri, Jun 20, 2003 | 27.70 | 28.15 | 27.00 | 28.00 | 1745 | NYSE | FDS | Thu, Jun 19, 2003 | 28.51 | 28.83 | 27.84 | 27.96 | 1744 | NYSE | FDS | Wed, Jun 18, 2003 | 27.17 | 28.39 | 26.58 | 28.39 | 1743 | NYSE | FDS | Tue, Jun 17, 2003 | 26.00 | 27.00 | 26.00 | 26.93 | 1742 | NYSE | FDS | Mon, Jun 16, 2003 | 24.69 | 25.42 | 24.67 | 25.22 | 1741 | NYSE | FDS | Fri, Jun 13, 2003 | 24.68 | 24.83 | 24.37 | 24.37 | 1740 | NYSE | FDS | Thu, Jun 12, 2003 | 24.76 | 25.47 | 24.57 | 24.85 | 1739 | NYSE | FDS | Wed, Jun 11, 2003 | 26.31 | 26.31 | 24.27 | 24.59 | 1738 | NYSE | FDS | Tue, Jun 10, 2003 | 26.39 | 26.48 | 26.10 | 26.31 | 1737 | NYSE | FDS | Mon, Jun 9, 2003 | 26.43 | 26.83 | 26.00 | 26.32 | 1736 | NYSE | FDS | Fri, Jun 6, 2003 | 27.32 | 27.84 | 26.60 | 26.60 | 1735 | NYSE | FDS | Thu, Jun 5, 2003 | 27.07 | 27.31 | 26.77 | 27.27 | 1734 | NYSE | FDS | Wed, Jun 4, 2003 | 26.41 | 27.25 | 26.37 | 27.24 | 1733 | NYSE | FDS | Tue, Jun 3, 2003 | 26.25 | 26.52 | 25.96 | 26.28 | 1732 | NYSE | FDS | Mon, Jun 2, 2003 | 26.33 | 26.47 | 25.87 | 26.25 | 1731 | NYSE | FDS | Fri, May 30, 2003 | 24.67 | 25.68 | 24.67 | 25.67 | 1730 | NYSE | FDS | Thu, May 29, 2003 | 24.90 | 25.71 | 24.90 | 25.27 | 1729 | NYSE | FDS | Wed, May 28, 2003 | 24.83 | 24.90 | 24.30 | 24.90 | 1728 | NYSE | FDS | Tue, May 27, 2003 | 23.99 | 24.83 | 23.99 | 24.81 | 1727 | NYSE | FDS | Fri, May 23, 2003 | 24.11 | 24.20 | 23.92 | 23.99 | 1726 | NYSE | FDS | Thu, May 22, 2003 | 23.67 | 24.25 | 23.67 | 24.18 | 1725 | NYSE | FDS | Wed, May 21, 2003 | 23.75 | 23.75 | 23.43 | 23.57 | 1724 | NYSE | FDS | Tue, May 20, 2003 | 23.83 | 23.95 | 23.60 | 23.75 | 1723 | NYSE | FDS | Mon, May 19, 2003 | 24.43 | 24.46 | 23.31 | 23.77 | 1722 | NYSE | FDS | Fri, May 16, 2003 | 25.13 | 25.40 | 24.38 | 24.38 | 1721 | NYSE | FDS | Thu, May 15, 2003 | 25.07 | 25.30 | 24.97 | 25.18 | 1720 | NYSE | FDS | Wed, May 14, 2003 | 24.00 | 25.00 | 23.90 | 24.67 | 1719 | NYSE | FDS | Tue, May 13, 2003 | 24.18 | 24.25 | 23.90 | 23.99 | 1718 | NYSE | FDS | Mon, May 12, 2003 | 23.96 | 24.26 | 23.60 | 24.17 | 1717 | NYSE | FDS | Fri, May 9, 2003 | 23.83 | 23.97 | 23.71 | 23.93 | 1716 | NYSE | FDS | Thu, May 8, 2003 | 23.63 | 23.93 | 23.50 | 23.72 | 1715 | NYSE | FDS | Wed, May 7, 2003 | 23.65 | 24.07 | 23.50 | 23.70 | 1714 | NYSE | FDS | Tue, May 6, 2003 | 23.67 | 24.03 | 23.61 | 23.81 | 1713 | NYSE | FDS | Mon, May 5, 2003 | 23.83 | 24.17 | 23.57 | 23.68 | 1712 | NYSE | FDS | Fri, May 2, 2003 | 22.98 | 23.79 | 22.33 | 23.77 | 1711 | NYSE | FDS | Thu, May 1, 2003 | 23.17 | 23.33 | 22.83 | 22.98 | 1710 | NYSE | FDS | Wed, Apr 30, 2003 | 23.27 | 23.55 | 22.81 | 23.20 | 1709 | NYSE | FDS | Tue, Apr 29, 2003 | 23.33 | 23.35 | 22.87 | 23.31 | 1708 | NYSE | FDS | Mon, Apr 28, 2003 | 22.71 | 23.27 | 22.71 | 23.23 | 1707 | NYSE | FDS | Fri, Apr 25, 2003 | 22.92 | 22.96 | 22.48 | 22.71 | 1706 | NYSE | FDS | Thu, Apr 24, 2003 | 23.00 | 23.14 | 22.91 | 23.02 | 1705 | NYSE | FDS | Wed, Apr 23, 2003 | 23.20 | 23.25 | 22.92 | 23.17 | 1704 | NYSE | FDS | Tue, Apr 22, 2003 | 22.77 | 23.23 | 22.75 | 23.19 | 1703 | NYSE | FDS | Mon, Apr 21, 2003 | 23.07 | 23.07 | 22.57 | 22.87 | 1702 | NYSE | FDS | Thu, Apr 17, 2003 | 22.75 | 23.16 | 22.75 | 23.05 | 1701 | NYSE | FDS | Wed, Apr 16, 2003 | 22.80 | 23.13 | 22.65 | 22.75 | 1700 | NYSE | FDS | Tue, Apr 15, 2003 | 21.92 | 22.79 | 21.81 | 22.71 | 1699 | NYSE | FDS | Mon, Apr 14, 2003 | 21.85 | 21.99 | 21.71 | 21.97 | 1698 | NYSE | FDS | Fri, Apr 11, 2003 | 22.13 | 22.17 | 21.67 | 21.85 | 1697 | NYSE | FDS | Thu, Apr 10, 2003 | 21.25 | 22.15 | 20.73 | 21.91 | 1696 | NYSE | FDS | Wed, Apr 9, 2003 | 22.03 | 22.15 | 21.17 | 21.29 | 1695 | NYSE | FDS | Tue, Apr 8, 2003 | 22.27 | 22.27 | 21.92 | 22.03 | 1694 | NYSE | FDS | Mon, Apr 7, 2003 | 22.87 | 22.93 | 22.01 | 22.06 | 1693 | NYSE | FDS | Fri, Apr 4, 2003 | 22.53 | 22.87 | 22.33 | 22.33 | 1692 | NYSE | FDS | Thu, Apr 3, 2003 | 22.35 | 22.99 | 22.33 | 22.53 | 1691 | NYSE | FDS | Wed, Apr 2, 2003 | 21.67 | 22.43 | 21.53 | 22.33 | 1690 | NYSE | FDS | Tue, Apr 1, 2003 | 21.66 | 21.70 | 21.10 | 21.19 | 1689 | NYSE | FDS | Mon, Mar 31, 2003 | 21.23 | 21.71 | 20.77 | 21.63 | 1688 | NYSE | FDS | Fri, Mar 28, 2003 | 21.17 | 21.67 | 21.17 | 21.39 | 1687 | NYSE | FDS | Thu, Mar 27, 2003 | 20.93 | 21.51 | 20.90 | 21.33 | 1686 | NYSE | FDS | Wed, Mar 26, 2003 | 21.18 | 21.47 | 21.00 | 21.33 | 1685 | NYSE | FDS | Tue, Mar 25, 2003 | 20.80 | 21.36 | 20.79 | 21.18 | 1684 | NYSE | FDS | Mon, Mar 24, 2003 | 21.00 | 21.16 | 20.67 | 20.87 | 1683 | NYSE | FDS | Fri, Mar 21, 2003 | 21.25 | 22.07 | 21.13 | 21.90 | 1682 | NYSE | FDS | Thu, Mar 20, 2003 | 20.25 | 21.40 | 20.13 | 21.25 | 1681 | NYSE | FDS | Wed, Mar 19, 2003 | 20.67 | 20.73 | 20.03 | 20.48 | 1680 | NYSE | FDS | Tue, Mar 18, 2003 | 18.22 | 18.72 | 18.22 | 18.72 | 1679 | NYSE | FDS | Mon, Mar 17, 2003 | 16.57 | 18.07 | 16.56 | 18.07 | 1678 | NYSE | FDS | Fri, Mar 14, 2003 | 16.75 | 17.00 | 16.60 | 16.77 | 1677 | NYSE | FDS | Thu, Mar 13, 2003 | 16.65 | 16.75 | 16.56 | 16.71 | 1676 | NYSE | FDS | Wed, Mar 12, 2003 | 16.50 | 16.59 | 16.26 | 16.47 | 1675 | NYSE | FDS | Tue, Mar 11, 2003 | 16.31 | 16.67 | 16.23 | 16.47 | 1674 | NYSE | FDS | Mon, Mar 10, 2003 | 16.70 | 16.70 | 16.28 | 16.30 | 1673 | NYSE | FDS | Fri, Mar 7, 2003 | 16.57 | 16.82 | 16.40 | 16.78 | 1672 | NYSE | FDS | Thu, Mar 6, 2003 | 16.43 | 17.19 | 16.27 | 16.73 | 1671 | NYSE | FDS | Wed, Mar 5, 2003 | 16.57 | 16.62 | 16.24 | 16.59 | 1670 | NYSE | FDS | Tue, Mar 4, 2003 | 16.70 | 16.91 | 16.44 | 16.50 | 1669 | NYSE | FDS | Mon, Mar 3, 2003 | 17.17 | 17.23 | 16.47 | 16.70 | 1668 | NYSE | FDS | Fri, Feb 28, 2003 | 16.67 | 17.07 | 16.60 | 17.06 | 1667 | NYSE | FDS | Thu, Feb 27, 2003 | 16.71 | 16.80 | 16.40 | 16.67 | 1666 | NYSE | FDS | Wed, Feb 26, 2003 | 16.99 | 17.02 | 16.62 | 16.70 | 1665 | NYSE | FDS | Tue, Feb 25, 2003 | 16.67 | 17.03 | 16.33 | 17.03 | 1664 | NYSE | FDS | Mon, Feb 24, 2003 | 17.45 | 17.45 | 16.47 | 16.71 | 1663 | NYSE | FDS | Fri, Feb 21, 2003 | 17.10 | 17.59 | 17.01 | 17.45 | 1662 | NYSE | FDS | Thu, Feb 20, 2003 | 17.13 | 17.27 | 16.84 | 17.07 | 1661 | NYSE | FDS | Wed, Feb 19, 2003 | 17.40 | 17.40 | 16.83 | 17.12 | 1660 | NYSE | FDS | Tue, Feb 18, 2003 | 17.27 | 17.63 | 17.13 | 17.26 | 1659 | NYSE | FDS | Fri, Feb 14, 2003 | 16.69 | 17.13 | 16.67 | 17.13 | 1658 | NYSE | FDS | Thu, Feb 13, 2003 | 16.33 | 16.90 | 16.23 | 16.90 | 1657 | NYSE | FDS | Wed, Feb 12, 2003 | 16.68 | 16.81 | 16.23 | 16.33 | 1656 | NYSE | FDS | Tue, Feb 11, 2003 | 16.60 | 16.97 | 16.60 | 16.75 | 1655 | NYSE | FDS | Mon, Feb 10, 2003 | 16.77 | 16.80 | 16.19 | 16.75 | 1654 | NYSE | FDS | Fri, Feb 7, 2003 | 17.58 | 17.65 | 16.85 | 16.85 | 1653 | NYSE | FDS | Thu, Feb 6, 2003 | 17.55 | 17.80 | 17.31 | 17.53 | 1652 | NYSE | FDS | Wed, Feb 5, 2003 | 17.98 | 18.07 | 17.47 | 17.55 | 1651 | NYSE | FDS | Tue, Feb 4, 2003 | 17.70 | 18.01 | 17.43 | 17.78 | 1650 | NYSE | FDS | Mon, Feb 3, 2003 | 18.19 | 18.27 | 17.73 | 17.75 | 1649 | NYSE | FDS | Fri, Jan 31, 2003 | 17.40 | 18.35 | 17.40 | 18.13 | 1648 | NYSE | FDS | Thu, Jan 30, 2003 | 18.41 | 18.42 | 17.50 | 17.50 | 1647 | NYSE | FDS | Wed, Jan 29, 2003 | 17.86 | 18.59 | 17.73 | 18.37 | 1646 | NYSE | FDS | Tue, Jan 28, 2003 | 18.03 | 18.07 | 17.50 | 17.96 | 1645 | NYSE | FDS | Mon, Jan 27, 2003 | 17.73 | 17.90 | 17.23 | 17.90 | 1644 | NYSE | FDS | Fri, Jan 24, 2003 | 18.50 | 18.57 | 17.89 | 17.90 | 1643 | NYSE | FDS | Thu, Jan 23, 2003 | 18.33 | 18.65 | 18.06 | 18.45 | 1642 | NYSE | FDS | Wed, Jan 22, 2003 | 18.40 | 18.50 | 17.90 | 18.23 | 1641 | NYSE | FDS | Tue, Jan 21, 2003 | 18.67 | 18.80 | 18.40 | 18.48 | 1640 | NYSE | FDS | Fri, Jan 17, 2003 | 19.07 | 19.12 | 18.50 | 18.69 | 1639 | NYSE | FDS | Thu, Jan 16, 2003 | 19.50 | 19.83 | 18.95 | 19.08 | 1638 | NYSE | FDS | Wed, Jan 15, 2003 | 19.80 | 19.83 | 19.33 | 19.33 | 1637 | NYSE | FDS | Tue, Jan 14, 2003 | 19.53 | 19.98 | 19.50 | 19.86 | 1636 | NYSE | FDS | Mon, Jan 13, 2003 | 19.63 | 20.27 | 19.50 | 19.61 | 1635 | NYSE | FDS | Fri, Jan 10, 2003 | 19.40 | 19.73 | 19.13 | 19.47 | 1634 | NYSE | FDS | Thu, Jan 9, 2003 | 19.42 | 20.19 | 19.42 | 19.55 | 1633 | NYSE | FDS | Wed, Jan 8, 2003 | 19.39 | 19.77 | 19.21 | 19.35 | 1632 | NYSE | FDS | Tue, Jan 7, 2003 | 19.60 | 19.67 | 19.10 | 19.45 | 1631 | NYSE | FDS | Mon, Jan 6, 2003 | 19.09 | 19.84 | 18.89 | 19.48 | 1630 | NYSE | FDS | Fri, Jan 3, 2003 | 19.27 | 19.28 | 18.70 | 18.99 | 1629 | NYSE | FDS | Thu, Jan 2, 2003 | 18.93 | 19.47 | 18.59 | 19.27 | 1628 | NYSE | FDS | Tue, Dec 31, 2002 | 18.67 | 19.17 | 18.40 | 18.85 | 1627 | NYSE | FDS | Mon, Dec 30, 2002 | 18.57 | 18.96 | 17.73 | 18.67 | 1626 | NYSE | FDS | Fri, Dec 27, 2002 | 18.77 | 19.13 | 18.55 | 18.57 | 1625 | NYSE | FDS | Thu, Dec 26, 2002 | 18.80 | 19.45 | 18.80 | 18.93 | 1624 | NYSE | FDS | Tue, Dec 24, 2002 | 18.67 | 18.89 | 18.65 | 18.69 | 1623 | NYSE | FDS | Mon, Dec 23, 2002 | 19.07 | 19.25 | 18.50 | 18.67 | 1622 | NYSE | FDS | Fri, Dec 20, 2002 | 18.70 | 19.23 | 18.67 | 19.09 | 1621 | NYSE | FDS | Thu, Dec 19, 2002 | 19.07 | 19.67 | 18.63 | 18.67 | 1620 | NYSE | FDS | Wed, Dec 18, 2002 | 18.90 | 19.10 | 18.67 | 19.07 | 1619 | NYSE | FDS | Tue, Dec 17, 2002 | 19.26 | 19.40 | 18.77 | 18.91 | 1618 | NYSE | FDS | Mon, Dec 16, 2002 | 18.32 | 19.37 | 18.32 | 19.26 | 1617 | NYSE | FDS | Fri, Dec 13, 2002 | 18.41 | 18.67 | 18.03 | 18.33 | 1616 | NYSE | FDS | Thu, Dec 12, 2002 | 18.53 | 19.60 | 18.27 | 18.68 | 1615 | NYSE | FDS | Wed, Dec 11, 2002 | 18.99 | 19.03 | 17.65 | 17.79 | 1614 | NYSE | FDS | Tue, Dec 10, 2002 | 20.37 | 20.43 | 18.23 | 18.99 | 1613 | NYSE | FDS | Mon, Dec 9, 2002 | 21.50 | 21.56 | 20.07 | 20.35 | 1612 | NYSE | FDS | Fri, Dec 6, 2002 | 21.13 | 21.77 | 20.93 | 21.57 | 1611 | NYSE | FDS | Thu, Dec 5, 2002 | 21.73 | 21.77 | 21.37 | 21.50 | 1610 | NYSE | FDS | Wed, Dec 4, 2002 | 21.33 | 21.83 | 21.07 | 21.52 | 1609 | NYSE | FDS | Tue, Dec 3, 2002 | 21.46 | 21.81 | 20.63 | 21.35 | 1608 | NYSE | FDS | Mon, Dec 2, 2002 | 20.80 | 22.53 | 20.79 | 21.45 | 1607 | NYSE | FDS | Fri, Nov 29, 2002 | 20.45 | 20.83 | 20.45 | 20.60 | 1606 | NYSE | FDS | Wed, Nov 27, 2002 | 19.80 | 20.72 | 19.80 | 20.42 | 1605 | NYSE | FDS | Tue, Nov 26, 2002 | 20.17 | 20.17 | 19.60 | 19.68 | 1604 | NYSE | FDS | Mon, Nov 25, 2002 | 19.97 | 20.67 | 19.96 | 20.23 | 1603 | NYSE | FDS | Fri, Nov 22, 2002 | 19.73 | 20.03 | 19.33 | 19.87 | 1602 | NYSE | FDS | Thu, Nov 21, 2002 | 19.83 | 20.17 | 19.48 | 19.90 | 1601 | NYSE | FDS | Wed, Nov 20, 2002 | 19.13 | 19.68 | 18.90 | 19.66 | 1600 | NYSE | FDS | Tue, Nov 19, 2002 | 19.87 | 19.90 | 19.13 | 19.13 | 1599 | NYSE | FDS | Mon, Nov 18, 2002 | 19.73 | 20.10 | 19.47 | 19.94 | 1598 | NYSE | FDS | Fri, Nov 15, 2002 | 19.77 | 20.03 | 19.60 | 19.72 | 1597 | NYSE | FDS | Thu, Nov 14, 2002 | 19.40 | 20.00 | 19.40 | 19.82 | 1596 | NYSE | FDS | Wed, Nov 13, 2002 | 19.10 | 19.55 | 18.81 | 19.31 | 1595 | NYSE | FDS | Tue, Nov 12, 2002 | 18.43 | 19.37 | 18.43 | 19.10 | 1594 | NYSE | FDS | Mon, Nov 11, 2002 | 18.99 | 19.03 | 18.33 | 18.37 | 1593 | NYSE | FDS | Fri, Nov 8, 2002 | 19.30 | 19.40 | 18.90 | 18.99 | 1592 | NYSE | FDS | Thu, Nov 7, 2002 | 19.99 | 19.99 | 19.13 | 19.30 | 1591 | NYSE | FDS | Wed, Nov 6, 2002 | 20.00 | 20.07 | 19.67 | 19.99 | 1590 | NYSE | FDS | Tue, Nov 5, 2002 | 19.83 | 20.00 | 19.48 | 19.99 | 1589 | NYSE | FDS | Mon, Nov 4, 2002 | 18.83 | 20.07 | 18.80 | 19.91 | 1588 | NYSE | FDS | Fri, Nov 1, 2002 | 18.20 | 18.83 | 17.98 | 18.75 | 1587 | NYSE | FDS | Thu, Oct 31, 2002 | 18.43 | 18.45 | 17.97 | 18.23 | 1586 | NYSE | FDS | Wed, Oct 30, 2002 | 18.87 | 18.87 | 18.22 | 18.43 | 1585 | NYSE | FDS | Tue, Oct 29, 2002 | 19.44 | 19.70 | 18.30 | 18.87 | 1584 | NYSE | FDS | Mon, Oct 28, 2002 | 20.20 | 20.53 | 19.48 | 19.48 | 1583 | NYSE | FDS | Fri, Oct 25, 2002 | 18.97 | 20.00 | 18.93 | 19.89 | 1582 | NYSE | FDS | Thu, Oct 24, 2002 | 19.60 | 20.05 | 19.10 | 19.13 | 1581 | NYSE | FDS | Wed, Oct 23, 2002 | 19.32 | 19.63 | 18.55 | 19.47 | 1580 | NYSE | FDS | Tue, Oct 22, 2002 | 19.17 | 19.57 | 19.02 | 19.29 | 1579 | NYSE | FDS | Mon, Oct 21, 2002 | 17.97 | 19.33 | 17.77 | 19.33 | 1578 | NYSE | FDS | Fri, Oct 18, 2002 | 18.13 | 18.53 | 17.67 | 18.00 | 1577 | NYSE | FDS | Thu, Oct 17, 2002 | 17.29 | 18.30 | 17.29 | 18.20 | 1576 | NYSE | FDS | Wed, Oct 16, 2002 | 17.87 | 17.93 | 16.53 | 16.79 | 1575 | NYSE | FDS | Tue, Oct 15, 2002 | 17.50 | 18.36 | 17.50 | 18.13 | 1574 | NYSE | FDS | Mon, Oct 14, 2002 | 16.87 | 17.47 | 16.50 | 17.19 | 1573 | NYSE | FDS | Fri, Oct 11, 2002 | 16.13 | 17.40 | 16.13 | 16.95 | 1572 | NYSE | FDS | Thu, Oct 10, 2002 | 15.09 | 16.05 | 15.09 | 15.82 | 1571 | NYSE | FDS | Wed, Oct 9, 2002 | 15.61 | 15.61 | 15.00 | 15.07 | 1570 | NYSE | FDS | Tue, Oct 8, 2002 | 15.03 | 15.73 | 14.97 | 15.65 | 1569 | NYSE | FDS | Mon, Oct 7, 2002 | 14.97 | 15.12 | 14.84 | 14.97 | 1568 | NYSE | FDS | Fri, Oct 4, 2002 | 15.91 | 15.91 | 14.68 | 15.05 | 1567 | NYSE | FDS | Thu, Oct 3, 2002 | 16.91 | 16.91 | 15.91 | 15.91 | 1566 | NYSE | FDS | Wed, Oct 2, 2002 | 18.63 | 18.63 | 16.77 | 16.95 | 1565 | NYSE | FDS | Tue, Oct 1, 2002 | 17.80 | 18.63 | 17.51 | 18.63 | 1564 | NYSE | FDS | Mon, Sep 30, 2002 | 17.67 | 17.77 | 16.80 | 17.70 | 1563 | NYSE | FDS | Fri, Sep 27, 2002 | 17.97 | 18.20 | 17.53 | 17.67 | 1562 | NYSE | FDS | Thu, Sep 26, 2002 | 17.60 | 18.53 | 17.30 | 18.00 | 1561 | NYSE | FDS | Wed, Sep 25, 2002 | 16.88 | 17.65 | 16.67 | 17.50 | 1560 | NYSE | FDS | Tue, Sep 24, 2002 | 17.17 | 17.27 | 16.65 | 16.79 | 1559 | NYSE | FDS | Mon, Sep 23, 2002 | 17.23 | 17.50 | 17.07 | 17.27 | 1558 | NYSE | FDS | Fri, Sep 20, 2002 | 16.85 | 17.67 | 16.73 | 17.30 | 1557 | NYSE | FDS | Thu, Sep 19, 2002 | 17.33 | 17.47 | 16.33 | 16.73 | 1556 | NYSE | FDS | Wed, Sep 18, 2002 | 16.70 | 17.73 | 16.41 | 17.33 | 1555 | NYSE | FDS | Tue, Sep 17, 2002 | 15.67 | 16.77 | 15.64 | 16.69 | 1554 | NYSE | FDS | Mon, Sep 16, 2002 | 15.39 | 15.57 | 14.94 | 14.94 | 1553 | NYSE | FDS | Fri, Sep 13, 2002 | 15.57 | 15.59 | 15.31 | 15.33 | 1552 | NYSE | FDS | Thu, Sep 12, 2002 | 15.67 | 15.87 | 15.56 | 15.57 | 1551 | NYSE | FDS | Wed, Sep 11, 2002 | 15.77 | 15.77 | 15.45 | 15.67 | 1550 | NYSE | FDS | Tue, Sep 10, 2002 | 16.04 | 16.37 | 15.59 | 15.75 | 1549 | NYSE | FDS | Mon, Sep 9, 2002 | 15.71 | 16.10 | 15.40 | 16.04 | 1548 | NYSE | FDS | Fri, Sep 6, 2002 | 15.67 | 15.90 | 15.31 | 15.70 | 1547 | NYSE | FDS | Thu, Sep 5, 2002 | 15.57 | 15.57 | 14.99 | 15.50 | 1546 | NYSE | FDS | Wed, Sep 4, 2002 | 15.27 | 15.80 | 15.06 | 15.63 | 1545 | NYSE | FDS | Tue, Sep 3, 2002 | 16.50 | 16.50 | 15.10 | 15.21 | 1544 | NYSE | FDS | Fri, Aug 30, 2002 | 16.39 | 16.77 | 16.35 | 16.53 | 1543 | NYSE | FDS | Thu, Aug 29, 2002 | 16.28 | 16.52 | 16.17 | 16.39 | 1542 | NYSE | FDS | Wed, Aug 28, 2002 | 16.40 | 16.67 | 16.09 | 16.32 | 1541 | NYSE | FDS | Tue, Aug 27, 2002 | 16.87 | 16.87 | 16.34 | 16.43 | 1540 | NYSE | FDS | Mon, Aug 26, 2002 | 16.46 | 16.93 | 16.30 | 16.87 | 1539 | NYSE | FDS | Fri, Aug 23, 2002 | 17.53 | 17.53 | 16.29 | 16.46 | 1538 | NYSE | FDS | Thu, Aug 22, 2002 | 17.20 | 17.64 | 17.07 | 17.60 | 1537 | NYSE | FDS | Wed, Aug 21, 2002 | 16.55 | 17.20 | 16.46 | 17.20 | 1536 | NYSE | FDS | Tue, Aug 20, 2002 | 16.52 | 16.58 | 16.13 | 16.55 | 1535 | NYSE | FDS | Mon, Aug 19, 2002 | 16.13 | 16.51 | 16.03 | 16.47 | 1534 | NYSE | FDS | Fri, Aug 16, 2002 | 15.35 | 15.97 | 15.23 | 15.87 | 1533 | NYSE | FDS | Thu, Aug 15, 2002 | 14.93 | 15.59 | 14.83 | 15.35 | 1532 | NYSE | FDS | Wed, Aug 14, 2002 | 14.50 | 14.95 | 14.10 | 14.91 | 1531 | NYSE | FDS | Tue, Aug 13, 2002 | 14.79 | 15.09 | 14.49 | 14.49 | 1530 | NYSE | FDS | Mon, Aug 12, 2002 | 14.88 | 14.88 | 14.41 | 14.79 | 1529 | NYSE | FDS | Fri, Aug 9, 2002 | 15.13 | 15.20 | 14.68 | 14.88 | 1528 | NYSE | FDS | Thu, Aug 8, 2002 | 14.87 | 15.23 | 14.30 | 15.20 | 1527 | NYSE | FDS | Wed, Aug 7, 2002 | 15.23 | 15.25 | 14.54 | 14.83 | 1526 | NYSE | FDS | Tue, Aug 6, 2002 | 14.83 | 15.08 | 14.47 | 14.90 | 1525 | NYSE | FDS | Mon, Aug 5, 2002 | 15.87 | 15.87 | 15.17 | 15.51 | 1524 | NYSE | FDS | Fri, Aug 2, 2002 | 16.23 | 16.23 | 15.30 | 15.93 | 1523 | NYSE | FDS | Thu, Aug 1, 2002 | 17.38 | 17.38 | 16.17 | 16.24 | 1522 | NYSE | FDS | Wed, Jul 31, 2002 | 18.70 | 18.70 | 16.87 | 17.38 | 1521 | NYSE | FDS | Tue, Jul 30, 2002 | 18.02 | 18.87 | 17.37 | 18.77 | 1520 | NYSE | FDS | Mon, Jul 29, 2002 | 16.87 | 18.02 | 16.87 | 18.02 | 1519 | NYSE | FDS | Fri, Jul 26, 2002 | 16.71 | 16.90 | 16.67 | 16.87 | 1518 | NYSE | FDS | Thu, Jul 25, 2002 | 16.40 | 16.93 | 16.32 | 16.71 | 1517 | NYSE | FDS | Wed, Jul 24, 2002 | 15.12 | 16.33 | 14.83 | 16.33 | 1516 | NYSE | FDS | Tue, Jul 23, 2002 | 15.77 | 16.07 | 14.83 | 15.14 | 1515 | NYSE | FDS | Mon, Jul 22, 2002 | 16.40 | 16.41 | 15.13 | 15.77 | 1514 | NYSE | FDS | Fri, Jul 19, 2002 | 16.68 | 16.69 | 15.83 | 16.53 | 1513 | NYSE | FDS | Thu, Jul 18, 2002 | 17.07 | 17.07 | 16.26 | 16.70 | 1512 | NYSE | FDS | Wed, Jul 17, 2002 | 16.90 | 17.50 | 16.67 | 17.07 | 1511 | NYSE | FDS | Tue, Jul 16, 2002 | 16.07 | 16.89 | 16.01 | 16.73 | 1510 | NYSE | FDS | Mon, Jul 15, 2002 | 16.73 | 16.77 | 15.20 | 16.07 | 1509 | NYSE | FDS | Fri, Jul 12, 2002 | 16.98 | 17.10 | 16.62 | 16.80 | 1508 | NYSE | FDS | Thu, Jul 11, 2002 | 17.60 | 17.61 | 15.87 | 16.91 | 1507 | NYSE | FDS | Wed, Jul 10, 2002 | 17.61 | 17.80 | 17.21 | 17.73 | 1506 | NYSE | FDS | Tue, Jul 9, 2002 | 17.83 | 17.87 | 17.40 | 17.54 | 1505 | NYSE | FDS | Mon, Jul 8, 2002 | 17.73 | 18.14 | 17.58 | 17.84 | 1504 | NYSE | FDS | Fri, Jul 5, 2002 | 17.27 | 17.90 | 17.27 | 17.68 | 1503 | NYSE | FDS | Wed, Jul 3, 2002 | 17.33 | 17.47 | 16.58 | 17.17 | 1502 | NYSE | FDS | Tue, Jul 2, 2002 | 18.57 | 18.57 | 17.19 | 17.33 | 1501 | NYSE | FDS | Mon, Jul 1, 2002 | 19.93 | 20.07 | 18.57 | 18.57 | 1500 | NYSE | FDS | Fri, Jun 28, 2002 | 19.67 | 20.00 | 19.39 | 19.85 | 1499 | NYSE | FDS | Thu, Jun 27, 2002 | 18.73 | 19.75 | 18.47 | 19.67 | 1498 | NYSE | FDS | Wed, Jun 26, 2002 | 18.40 | 18.63 | 17.83 | 18.57 | 1497 | NYSE | FDS | Tue, Jun 25, 2002 | 19.57 | 19.77 | 18.70 | 18.71 | 1496 | NYSE | FDS | Mon, Jun 24, 2002 | 19.44 | 19.97 | 18.73 | 19.57 | 1495 | NYSE | FDS | Fri, Jun 21, 2002 | 19.64 | 20.00 | 19.07 | 19.45 | 1494 | NYSE | FDS | Thu, Jun 20, 2002 | 20.06 | 20.07 | 19.01 | 19.53 | 1493 | NYSE | FDS | Wed, Jun 19, 2002 | 21.01 | 21.01 | 19.87 | 20.04 | 1492 | NYSE | FDS | Tue, Jun 18, 2002 | 20.53 | 21.33 | 20.47 | 21.03 | 1491 | NYSE | FDS | Mon, Jun 17, 2002 | 18.89 | 20.67 | 18.89 | 20.53 | 1490 | NYSE | FDS | Fri, Jun 14, 2002 | 18.47 | 19.33 | 18.08 | 18.83 | 1489 | NYSE | FDS | Thu, Jun 13, 2002 | 18.67 | 19.57 | 18.53 | 18.54 | 1488 | NYSE | FDS | Wed, Jun 12, 2002 | 18.75 | 18.77 | 17.80 | 18.64 | 1487 | NYSE | FDS | Tue, Jun 11, 2002 | 19.13 | 20.17 | 18.47 | 18.75 | 1486 | NYSE | FDS | Mon, Jun 10, 2002 | 19.33 | 19.50 | 18.67 | 18.99 | 1485 | NYSE | FDS | Fri, Jun 7, 2002 | 18.93 | 19.86 | 18.92 | 19.32 | 1484 | NYSE | FDS | Thu, Jun 6, 2002 | 19.63 | 20.13 | 18.79 | 19.00 | 1483 | NYSE | FDS | Wed, Jun 5, 2002 | 19.33 | 19.58 | 18.90 | 19.57 | 1482 | NYSE | FDS | Tue, Jun 4, 2002 | 20.60 | 20.60 | 17.77 | 18.79 | 1481 | NYSE | FDS | Mon, Jun 3, 2002 | 21.82 | 21.82 | 20.90 | 20.93 | 1480 | NYSE | FDS | Fri, May 31, 2002 | 21.74 | 22.12 | 21.63 | 21.73 | 1479 | NYSE | FDS | Thu, May 30, 2002 | 21.51 | 21.75 | 21.40 | 21.73 | 1478 | NYSE | FDS | Wed, May 29, 2002 | 21.78 | 21.78 | 21.40 | 21.53 | 1477 | NYSE | FDS | Tue, May 28, 2002 | 22.20 | 22.20 | 21.29 | 21.81 | 1476 | NYSE | FDS | Fri, May 24, 2002 | 22.51 | 22.57 | 22.04 | 22.20 | 1475 | NYSE | FDS | Thu, May 23, 2002 | 22.03 | 22.65 | 21.23 | 22.51 | 1474 | NYSE | FDS | Wed, May 22, 2002 | 22.20 | 22.47 | 21.99 | 22.00 | 1473 | NYSE | FDS | Tue, May 21, 2002 | 22.73 | 22.73 | 22.20 | 22.26 | 1472 | NYSE | FDS | Mon, May 20, 2002 | 23.33 | 23.33 | 22.67 | 22.73 | 1471 | NYSE | FDS | Fri, May 17, 2002 | 23.10 | 23.44 | 22.81 | 23.35 | 1470 | NYSE | FDS | Thu, May 16, 2002 | 23.49 | 23.49 | 22.62 | 23.09 | 1469 | NYSE | FDS | Wed, May 15, 2002 | 22.92 | 23.60 | 22.80 | 23.49 | 1468 | NYSE | FDS | Tue, May 14, 2002 | 21.43 | 23.07 | 21.33 | 22.97 | 1467 | NYSE | FDS | Mon, May 13, 2002 | 20.60 | 21.37 | 20.33 | 21.20 | 1466 | NYSE | FDS | Fri, May 10, 2002 | 21.20 | 21.20 | 20.44 | 20.65 | 1465 | NYSE | FDS | Thu, May 9, 2002 | 21.18 | 21.43 | 20.43 | 21.20 | 1464 | NYSE | FDS | Wed, May 8, 2002 | 20.50 | 21.35 | 20.50 | 21.18 | 1463 | NYSE | FDS | Tue, May 7, 2002 | 20.10 | 20.70 | 19.71 | 20.42 | 1462 | NYSE | FDS | Mon, May 6, 2002 | 21.27 | 21.40 | 19.80 | 20.10 | 1461 | NYSE | FDS | Fri, May 3, 2002 | 22.13 | 22.15 | 21.33 | 21.33 | 1460 | NYSE | FDS | Thu, May 2, 2002 | 22.79 | 22.90 | 22.37 | 22.43 | 1459 | NYSE | FDS | Wed, May 1, 2002 | 23.22 | 23.23 | 21.85 | 22.79 | 1458 | NYSE | FDS | Tue, Apr 30, 2002 | 23.07 | 23.22 | 22.87 | 23.22 | 1457 | NYSE | FDS | Mon, Apr 29, 2002 | 24.13 | 24.27 | 22.87 | 23.07 | 1456 | NYSE | FDS | Fri, Apr 26, 2002 | 23.63 | 24.37 | 23.34 | 24.17 | 1455 | NYSE | FDS | Thu, Apr 25, 2002 | 24.53 | 24.53 | 23.43 | 23.63 | 1454 | NYSE | FDS | Wed, Apr 24, 2002 | 24.83 | 25.10 | 24.43 | 24.57 | 1453 | NYSE | FDS | Tue, Apr 23, 2002 | 24.33 | 24.70 | 24.29 | 24.68 | 1452 | NYSE | FDS | Mon, Apr 22, 2002 | 24.47 | 24.65 | 23.93 | 24.33 | 1451 | NYSE | FDS | Fri, Apr 19, 2002 | 24.43 | 24.57 | 23.80 | 24.47 | 1450 | NYSE | FDS | Thu, Apr 18, 2002 | 25.53 | 25.57 | 24.39 | 24.43 | 1449 | NYSE | FDS | Wed, Apr 17, 2002 | 26.41 | 26.41 | 25.46 | 25.53 | 1448 | NYSE | FDS | Tue, Apr 16, 2002 | 26.20 | 26.64 | 26.20 | 26.40 | 1447 | NYSE | FDS | Mon, Apr 15, 2002 | 26.10 | 26.33 | 25.75 | 26.12 | 1446 | NYSE | FDS | Fri, Apr 12, 2002 | 26.14 | 26.17 | 25.57 | 26.03 | 1445 | NYSE | FDS | Thu, Apr 11, 2002 | 26.95 | 26.95 | 26.05 | 26.08 | 1444 | NYSE | FDS | Wed, Apr 10, 2002 | 27.33 | 27.33 | 26.75 | 26.82 | 1443 | NYSE | FDS | Tue, Apr 9, 2002 | 26.93 | 27.63 | 26.93 | 27.33 | 1442 | NYSE | FDS | Mon, Apr 8, 2002 | 25.27 | 26.93 | 25.23 | 26.82 | 1441 | NYSE | FDS | Fri, Apr 5, 2002 | 26.31 | 26.33 | 25.50 | 25.63 | 1440 | NYSE | FDS | Thu, Apr 4, 2002 | 26.43 | 26.43 | 26.27 | 26.29 | 1439 | NYSE | FDS | Wed, Apr 3, 2002 | 25.95 | 26.45 | 25.95 | 26.17 | 1438 | NYSE | FDS | Tue, Apr 2, 2002 | 26.20 | 26.20 | 25.80 | 25.95 | 1437 | NYSE | FDS | Mon, Apr 1, 2002 | 26.87 | 26.87 | 26.29 | 26.29 | 1436 | NYSE | FDS | Thu, Mar 28, 2002 | 26.81 | 26.97 | 26.79 | 26.90 | 1435 | NYSE | FDS | Wed, Mar 27, 2002 | 26.33 | 26.87 | 26.33 | 26.78 | 1434 | NYSE | FDS | Tue, Mar 26, 2002 | 25.97 | 26.38 | 25.97 | 26.27 | 1433 | NYSE | FDS | Mon, Mar 25, 2002 | 25.80 | 26.16 | 25.72 | 25.95 | 1432 | NYSE | FDS | Fri, Mar 22, 2002 | 24.93 | 25.90 | 24.93 | 25.74 | 1431 | NYSE | FDS | Thu, Mar 21, 2002 | 24.70 | 24.87 | 24.43 | 24.83 | 1430 | NYSE | FDS | Wed, Mar 20, 2002 | 25.27 | 25.32 | 24.67 | 24.73 | 1429 | NYSE | FDS | Tue, Mar 19, 2002 | 25.33 | 25.39 | 25.13 | 25.39 | 1428 | NYSE | FDS | Mon, Mar 18, 2002 | 24.66 | 25.48 | 24.59 | 25.33 | 1427 | NYSE | FDS | Fri, Mar 15, 2002 | 24.17 | 25.27 | 23.20 | 24.60 | 1426 | NYSE | FDS | Thu, Mar 14, 2002 | 25.92 | 26.84 | 24.00 | 24.59 | 1425 | NYSE | FDS | Wed, Mar 13, 2002 | 26.33 | 26.43 | 25.92 | 25.92 | 1424 | NYSE | FDS | Tue, Mar 12, 2002 | 27.07 | 27.07 | 25.87 | 26.33 | 1423 | NYSE | FDS | Mon, Mar 11, 2002 | 26.33 | 27.40 | 26.33 | 27.07 | 1422 | NYSE | FDS | Fri, Mar 8, 2002 | 25.30 | 26.40 | 25.30 | 26.01 | 1421 | NYSE | FDS | Thu, Mar 7, 2002 | 24.83 | 25.40 | 24.47 | 25.30 | 1420 | NYSE | FDS | Wed, Mar 6, 2002 | 24.83 | 25.07 | 24.65 | 24.83 | 1419 | NYSE | FDS | Tue, Mar 5, 2002 | 24.47 | 25.07 | 24.27 | 24.82 | 1418 | NYSE | FDS | Mon, Mar 4, 2002 | 24.30 | 24.71 | 24.13 | 24.38 | 1417 | NYSE | FDS | Fri, Mar 1, 2002 | 23.07 | 24.33 | 23.07 | 24.23 | 1416 | NYSE | FDS | Thu, Feb 28, 2002 | 22.60 | 22.85 | 22.23 | 22.85 | 1415 | NYSE | FDS | Wed, Feb 27, 2002 | 22.60 | 22.79 | 22.53 | 22.64 | 1414 | NYSE | FDS | Tue, Feb 26, 2002 | 21.33 | 22.67 | 21.33 | 22.51 | 1413 | NYSE | FDS | Mon, Feb 25, 2002 | 22.13 | 22.25 | 21.54 | 21.55 | 1412 | NYSE | FDS | Fri, Feb 22, 2002 | 22.00 | 22.10 | 21.77 | 22.07 | 1411 | NYSE | FDS | Thu, Feb 21, 2002 | 22.27 | 22.53 | 21.85 | 21.97 | 1410 | NYSE | FDS | Wed, Feb 20, 2002 | 22.99 | 23.13 | 21.93 | 22.17 | 1409 | NYSE | FDS | Tue, Feb 19, 2002 | 23.87 | 23.87 | 22.93 | 22.95 | 1408 | NYSE | FDS | Fri, Feb 15, 2002 | 23.74 | 23.99 | 23.52 | 23.93 | 1407 | NYSE | FDS | Thu, Feb 14, 2002 | 24.73 | 24.77 | 23.66 | 23.73 | 1406 | NYSE | FDS | Wed, Feb 13, 2002 | 24.33 | 25.00 | 24.33 | 24.70 | 1405 | NYSE | FDS | Tue, Feb 12, 2002 | 23.58 | 24.27 | 23.43 | 24.16 | 1404 | NYSE | FDS | Mon, Feb 11, 2002 | 23.81 | 24.03 | 23.53 | 23.65 | 1403 | NYSE | FDS | Fri, Feb 8, 2002 | 23.17 | 24.11 | 22.90 | 24.08 | 1402 | NYSE | FDS | Thu, Feb 7, 2002 | 23.63 | 24.01 | 23.00 | 23.14 | 1401 | NYSE | FDS | Wed, Feb 6, 2002 | 24.73 | 24.77 | 23.63 | 23.67 | 1400 | NYSE | FDS | Tue, Feb 5, 2002 | 24.73 | 25.33 | 23.97 | 24.60 | 1399 | NYSE | FDS | Mon, Feb 4, 2002 | 25.28 | 25.40 | 24.59 | 24.77 | 1398 | NYSE | FDS | Fri, Feb 1, 2002 | 25.60 | 25.70 | 24.67 | 25.28 | 1397 | NYSE | FDS | Thu, Jan 31, 2002 | 24.67 | 25.80 | 24.67 | 25.80 | 1396 | NYSE | FDS | Wed, Jan 30, 2002 | 24.67 | 24.73 | 24.43 | 24.63 | 1395 | NYSE | FDS | Tue, Jan 29, 2002 | 24.67 | 24.77 | 24.13 | 24.77 | 1394 | NYSE | FDS | Mon, Jan 28, 2002 | 24.97 | 24.97 | 24.27 | 24.66 | 1393 | NYSE | FDS | Fri, Jan 25, 2002 | 25.03 | 25.52 | 24.90 | 24.97 | 1392 | NYSE | FDS | Thu, Jan 24, 2002 | 24.47 | 25.15 | 24.47 | 25.07 | 1391 | NYSE | FDS | Wed, Jan 23, 2002 | 24.67 | 24.67 | 23.95 | 24.50 | 1390 | NYSE | FDS | Tue, Jan 22, 2002 | 24.71 | 24.77 | 24.30 | 24.69 | 1389 | NYSE | FDS | Fri, Jan 18, 2002 | 25.26 | 25.26 | 24.37 | 24.70 | 1388 | NYSE | FDS | Thu, Jan 17, 2002 | 24.57 | 25.27 | 24.43 | 25.27 | 1387 | NYSE | FDS | Wed, Jan 16, 2002 | 24.91 | 24.91 | 24.36 | 24.40 | 1386 | NYSE | FDS | Tue, Jan 15, 2002 | 25.49 | 25.69 | 24.60 | 24.91 | 1385 | NYSE | FDS | Mon, Jan 14, 2002 | 24.47 | 25.37 | 23.99 | 25.33 | 1384 | NYSE | FDS | Fri, Jan 11, 2002 | 24.50 | 24.80 | 24.46 | 24.47 | 1383 | NYSE | FDS | Thu, Jan 10, 2002 | 24.72 | 24.72 | 24.50 | 24.50 | 1382 | NYSE | FDS | Wed, Jan 9, 2002 | 24.67 | 24.83 | 24.57 | 24.65 | 1381 | NYSE | FDS | Tue, Jan 8, 2002 | 24.93 | 24.93 | 24.24 | 24.67 | 1380 | NYSE | FDS | Mon, Jan 7, 2002 | 25.93 | 26.13 | 25.03 | 25.03 | 1379 | NYSE | FDS | Fri, Jan 4, 2002 | 25.07 | 25.73 | 25.04 | 25.57 | 1378 | NYSE | FDS | Thu, Jan 3, 2002 | 23.97 | 24.93 | 23.80 | 24.85 | 1377 | NYSE | FDS | Wed, Jan 2, 2002 | 23.30 | 24.06 | 23.27 | 23.97 | 1376 | NYSE | FDS | Mon, Dec 31, 2001 | 23.33 | 23.73 | 23.00 | 23.30 | 1375 | NYSE | FDS | Fri, Dec 28, 2001 | 23.40 | 23.50 | 23.27 | 23.33 | 1374 | NYSE | FDS | Thu, Dec 27, 2001 | 23.17 | 23.33 | 23.13 | 23.33 | 1373 | NYSE | FDS | Wed, Dec 26, 2001 | 23.27 | 23.33 | 22.93 | 23.13 | 1372 | NYSE | FDS | Mon, Dec 24, 2001 | 23.12 | 23.63 | 23.10 | 23.20 | 1371 | NYSE | FDS | Fri, Dec 21, 2001 | 23.07 | 23.13 | 22.15 | 23.05 | 1370 | NYSE | FDS | Thu, Dec 20, 2001 | 23.03 | 23.23 | 22.77 | 23.00 | 1369 | NYSE | FDS | Wed, Dec 19, 2001 | 23.13 | 23.60 | 22.93 | 23.03 | 1368 | NYSE | FDS | Tue, Dec 18, 2001 | 21.93 | 23.33 | 21.90 | 23.19 | 1367 | NYSE | FDS | Mon, Dec 17, 2001 | 21.47 | 22.05 | 21.45 | 21.83 | 1366 | NYSE | FDS | Fri, Dec 14, 2001 | 21.67 | 22.07 | 21.32 | 21.35 | 1365 | NYSE | FDS | Thu, Dec 13, 2001 | 21.57 | 21.80 | 21.37 | 21.73 | 1364 | NYSE | FDS | Wed, Dec 12, 2001 | 21.81 | 22.10 | 21.27 | 21.64 | 1363 | NYSE | FDS | Tue, Dec 11, 2001 | 22.70 | 22.77 | 21.63 | 21.81 | 1362 | NYSE | FDS | Mon, Dec 10, 2001 | 22.63 | 23.00 | 22.07 | 22.70 | 1361 | NYSE | FDS | Fri, Dec 7, 2001 | 22.27 | 22.84 | 21.57 | 22.65 | 1360 | NYSE | FDS | Thu, Dec 6, 2001 | 21.14 | 22.78 | 20.53 | 22.67 | 1359 | NYSE | FDS | Wed, Dec 5, 2001 | 19.73 | 21.22 | 19.73 | 21.14 | 1358 | NYSE | FDS | Tue, Dec 4, 2001 | 19.87 | 20.12 | 19.63 | 19.67 | 1357 | NYSE | FDS | Mon, Dec 3, 2001 | 19.87 | 20.02 | 19.74 | 19.93 | 1356 | NYSE | FDS | Fri, Nov 30, 2001 | 20.06 | 20.12 | 19.77 | 19.99 | 1355 | NYSE | FDS | Thu, Nov 29, 2001 | 19.80 | 20.17 | 19.75 | 20.03 | 1354 | NYSE | FDS | Wed, Nov 28, 2001 | 20.47 | 20.47 | 19.85 | 19.85 | 1353 | NYSE | FDS | Tue, Nov 27, 2001 | 20.23 | 21.03 | 20.23 | 20.47 | 1352 | NYSE | FDS | Mon, Nov 26, 2001 | 19.80 | 20.27 | 19.77 | 20.23 | 1351 | NYSE | FDS | Fri, Nov 23, 2001 | 20.00 | 20.01 | 19.70 | 19.80 | 1350 | NYSE | FDS | Wed, Nov 21, 2001 | 20.05 | 20.20 | 19.93 | 20.01 | 1349 | NYSE | FDS | Tue, Nov 20, 2001 | 19.71 | 20.00 | 19.65 | 19.88 | 1348 | NYSE | FDS | Mon, Nov 19, 2001 | 19.33 | 19.73 | 19.27 | 19.70 | 1347 | NYSE | FDS | Fri, Nov 16, 2001 | 19.55 | 19.59 | 19.03 | 19.03 | 1346 | NYSE | FDS | Thu, Nov 15, 2001 | 19.39 | 19.87 | 19.13 | 19.54 | 1345 | NYSE | FDS | Wed, Nov 14, 2001 | 18.37 | 19.67 | 18.37 | 19.34 | 1344 | NYSE | FDS | Tue, Nov 13, 2001 | 17.77 | 18.33 | 17.63 | 18.30 | 1343 | NYSE | FDS | Mon, Nov 12, 2001 | 17.80 | 17.80 | 17.51 | 17.61 | 1342 | NYSE | FDS | Fri, Nov 9, 2001 | 17.67 | 18.13 | 17.33 | 17.74 | 1341 | NYSE | FDS | Thu, Nov 8, 2001 | 17.77 | 18.20 | 17.64 | 17.64 | 1340 | NYSE | FDS | Wed, Nov 7, 2001 | 17.40 | 18.33 | 17.27 | 17.77 | 1339 | NYSE | FDS | Tue, Nov 6, 2001 | 17.03 | 17.47 | 16.73 | 17.47 | 1338 | NYSE | FDS | Mon, Nov 5, 2001 | 16.95 | 17.20 | 16.63 | 17.03 | 1337 | NYSE | FDS | Fri, Nov 2, 2001 | 16.67 | 17.27 | 16.49 | 17.15 | 1336 | NYSE | FDS | Thu, Nov 1, 2001 | 16.50 | 16.67 | 16.30 | 16.67 | 1335 | NYSE | FDS | Wed, Oct 31, 2001 | 16.60 | 16.77 | 16.06 | 16.50 | 1334 | NYSE | FDS | Tue, Oct 30, 2001 | 18.23 | 18.23 | 16.20 | 16.53 | 1333 | NYSE | FDS | Mon, Oct 29, 2001 | 18.83 | 18.83 | 18.04 | 18.15 | 1332 | NYSE | FDS | Fri, Oct 26, 2001 | 18.93 | 19.03 | 18.40 | 19.03 | 1331 | NYSE | FDS | Thu, Oct 25, 2001 | 18.18 | 19.00 | 17.73 | 18.99 | 1330 | NYSE | FDS | Wed, Oct 24, 2001 | 17.57 | 18.60 | 17.50 | 18.25 | 1329 | NYSE | FDS | Tue, Oct 23, 2001 | 18.43 | 18.43 | 17.17 | 17.57 | 1328 | NYSE | FDS | Mon, Oct 22, 2001 | 18.23 | 18.73 | 18.21 | 18.39 | 1327 | NYSE | FDS | Fri, Oct 19, 2001 | 18.43 | 18.43 | 17.74 | 18.23 | 1326 | NYSE | FDS | Thu, Oct 18, 2001 | 18.57 | 18.58 | 18.20 | 18.40 | 1325 | NYSE | FDS | Wed, Oct 17, 2001 | 19.20 | 19.27 | 18.30 | 18.67 | 1324 | NYSE | FDS | Tue, Oct 16, 2001 | 18.75 | 19.17 | 18.53 | 18.95 | 1323 | NYSE | FDS | Mon, Oct 15, 2001 | 18.30 | 19.00 | 18.30 | 18.75 | 1322 | NYSE | FDS | Fri, Oct 12, 2001 | 18.73 | 18.80 | 17.77 | 18.25 | 1321 | NYSE | FDS | Thu, Oct 11, 2001 | 17.97 | 19.07 | 17.97 | 18.81 | 1320 | NYSE | FDS | Wed, Oct 10, 2001 | 17.38 | 17.84 | 17.38 | 17.80 | 1319 | NYSE | FDS | Tue, Oct 9, 2001 | 17.54 | 17.83 | 17.17 | 17.25 | 1318 | NYSE | FDS | Mon, Oct 8, 2001 | 17.93 | 17.94 | 16.97 | 17.54 | 1317 | NYSE | FDS | Fri, Oct 5, 2001 | 17.99 | 18.33 | 17.67 | 17.99 | 1316 | NYSE | FDS | Thu, Oct 4, 2001 | 17.57 | 18.00 | 17.13 | 18.00 | 1315 | NYSE | FDS | Wed, Oct 3, 2001 | 16.10 | 17.77 | 15.83 | 17.50 | 1314 | NYSE | FDS | Tue, Oct 2, 2001 | 15.40 | 16.33 | 14.97 | 16.27 | 1313 | NYSE | FDS | Mon, Oct 1, 2001 | 16.17 | 16.20 | 15.30 | 15.40 | 1312 | NYSE | FDS | Fri, Sep 28, 2001 | 16.21 | 16.30 | 15.93 | 16.17 | 1311 | NYSE | FDS | Thu, Sep 27, 2001 | 15.77 | 16.30 | 15.70 | 16.20 | 1310 | NYSE | FDS | Wed, Sep 26, 2001 | 15.70 | 15.93 | 15.49 | 15.81 | 1309 | NYSE | FDS | Tue, Sep 25, 2001 | 15.23 | 16.00 | 15.13 | 15.55 | 1308 | NYSE | FDS | Mon, Sep 24, 2001 | 15.50 | 16.00 | 14.97 | 15.27 | 1307 | NYSE | FDS | Fri, Sep 21, 2001 | 14.57 | 15.73 | 13.33 | 15.47 | 1306 | NYSE | FDS | Thu, Sep 20, 2001 | 14.32 | 15.33 | 13.27 | 14.71 | 1305 | NYSE | FDS | Wed, Sep 19, 2001 | 13.33 | 14.39 | 13.17 | 14.39 | 1304 | NYSE | FDS | Tue, Sep 18, 2001 | 13.50 | 13.67 | 11.87 | 12.27 | 1303 | NYSE | FDS | Mon, Sep 17, 2001 | 15.40 | 15.40 | 13.37 | 13.47 | 1302 | NYSE | FDS | Mon, Sep 10, 2001 | 15.83 | 16.30 | 15.46 | 15.57 | 1301 | NYSE | FDS | Fri, Sep 7, 2001 | 15.81 | 16.17 | 15.23 | 15.99 | 1300 | NYSE | FDS | Thu, Sep 6, 2001 | 16.67 | 16.90 | 15.77 | 15.87 | 1299 | NYSE | FDS | Wed, Sep 5, 2001 | 16.90 | 16.96 | 16.42 | 16.74 | 1298 | NYSE | FDS | Tue, Sep 4, 2001 | 16.87 | 17.31 | 16.71 | 17.07 | 1297 | NYSE | FDS | Fri, Aug 31, 2001 | 16.92 | 17.06 | 16.77 | 16.90 | 1296 | NYSE | FDS | Thu, Aug 30, 2001 | 16.93 | 17.10 | 16.83 | 16.97 | 1295 | NYSE | FDS | Wed, Aug 29, 2001 | 17.23 | 17.67 | 16.90 | 16.93 | 1294 | NYSE | FDS | Tue, Aug 28, 2001 | 17.13 | 17.28 | 17.06 | 17.21 | 1293 | NYSE | FDS | Mon, Aug 27, 2001 | 17.07 | 17.47 | 17.03 | 17.17 | 1292 | NYSE | FDS | Fri, Aug 24, 2001 | 17.12 | 17.33 | 16.60 | 17.15 | 1291 | NYSE | FDS | Thu, Aug 23, 2001 | 17.06 | 17.40 | 16.73 | 16.99 | 1290 | NYSE | FDS | Wed, Aug 22, 2001 | 16.17 | 17.13 | 15.67 | 16.93 | 1289 | NYSE | FDS | Tue, Aug 21, 2001 | 18.67 | 18.67 | 15.10 | 15.50 | 1288 | NYSE | FDS | Mon, Aug 20, 2001 | 19.93 | 19.93 | 18.47 | 18.66 | 1287 | NYSE | FDS | Fri, Aug 17, 2001 | 20.83 | 20.83 | 19.85 | 19.99 | 1286 | NYSE | FDS | Thu, Aug 16, 2001 | 20.69 | 21.03 | 20.53 | 20.83 | 1285 | NYSE | FDS | Wed, Aug 15, 2001 | 20.99 | 21.13 | 20.70 | 20.86 | 1284 | NYSE | FDS | Tue, Aug 14, 2001 | 20.70 | 21.20 | 20.17 | 20.99 | 1283 | NYSE | FDS | Mon, Aug 13, 2001 | 21.47 | 21.50 | 20.12 | 20.66 | 1282 | NYSE | FDS | Fri, Aug 10, 2001 | 21.57 | 21.89 | 21.27 | 21.31 | 1281 | NYSE | FDS | Thu, Aug 9, 2001 | 21.35 | 21.75 | 21.06 | 21.51 | 1280 | NYSE | FDS | Wed, Aug 8, 2001 | 20.40 | 21.42 | 20.28 | 21.35 | 1279 | NYSE | FDS | Tue, Aug 7, 2001 | 20.18 | 20.41 | 19.40 | 20.35 | 1278 | NYSE | FDS | Mon, Aug 6, 2001 | 20.85 | 20.85 | 20.26 | 20.35 | 1277 | NYSE | FDS | Fri, Aug 3, 2001 | 21.67 | 21.67 | 20.67 | 20.85 | 1276 | NYSE | FDS | Thu, Aug 2, 2001 | 21.40 | 21.74 | 21.20 | 21.73 | 1275 | NYSE | FDS | Wed, Aug 1, 2001 | 22.03 | 22.03 | 21.13 | 21.27 | 1274 | NYSE | FDS | Tue, Jul 31, 2001 | 21.90 | 22.27 | 21.83 | 22.10 | 1273 | NYSE | FDS | Mon, Jul 30, 2001 | 21.70 | 22.17 | 21.67 | 21.93 | 1272 | NYSE | FDS | Fri, Jul 27, 2001 | 22.00 | 22.03 | 21.73 | 21.79 | 1271 | NYSE | FDS | Thu, Jul 26, 2001 | 21.97 | 22.17 | 21.66 | 21.99 | 1270 | NYSE | FDS | Wed, Jul 25, 2001 | 22.27 | 22.27 | 21.80 | 22.00 | 1269 | NYSE | FDS | Tue, Jul 24, 2001 | 21.90 | 22.77 | 21.44 | 22.27 | 1268 | NYSE | FDS | Mon, Jul 23, 2001 | 23.31 | 23.31 | 22.00 | 22.07 | 1267 | NYSE | FDS | Fri, Jul 20, 2001 | 23.59 | 23.59 | 23.07 | 23.31 | 1266 | NYSE | FDS | Thu, Jul 19, 2001 | 23.67 | 23.97 | 23.30 | 23.59 | 1265 | NYSE | FDS | Wed, Jul 18, 2001 | 23.99 | 23.99 | 23.50 | 23.50 | 1264 | NYSE | FDS | Tue, Jul 17, 2001 | 23.27 | 23.99 | 23.13 | 23.99 | 1263 | NYSE | FDS | Mon, Jul 16, 2001 | 24.10 | 24.10 | 22.73 | 23.27 | 1262 | NYSE | FDS | Fri, Jul 13, 2001 | 23.93 | 24.17 | 23.48 | 24.17 | 1261 | NYSE | FDS | Thu, Jul 12, 2001 | 22.80 | 24.56 | 22.70 | 24.00 | 1260 | NYSE | FDS | Wed, Jul 11, 2001 | 22.43 | 22.73 | 22.27 | 22.47 | 1259 | NYSE | FDS | Tue, Jul 10, 2001 | 22.19 | 22.59 | 22.15 | 22.43 | 1258 | NYSE | FDS | Mon, Jul 9, 2001 | 21.67 | 22.13 | 21.67 | 22.13 | 1257 | NYSE | FDS | Fri, Jul 6, 2001 | 22.60 | 22.60 | 21.20 | 21.69 | 1256 | NYSE | FDS | Thu, Jul 5, 2001 | 23.39 | 23.39 | 22.53 | 22.67 | 1255 | NYSE | FDS | Tue, Jul 3, 2001 | 23.36 | 23.50 | 23.23 | 23.38 | 1254 | NYSE | FDS | Mon, Jul 2, 2001 | 23.73 | 23.74 | 23.03 | 23.53 | 1253 | NYSE | FDS | Fri, Jun 29, 2001 | 22.83 | 24.00 | 22.83 | 23.80 | 1252 | NYSE | FDS | Thu, Jun 28, 2001 | 21.33 | 23.47 | 21.33 | 22.67 | 1251 | NYSE | FDS | Wed, Jun 27, 2001 | 20.40 | 21.33 | 20.40 | 21.33 | 1250 | NYSE | FDS | Tue, Jun 26, 2001 | 20.67 | 20.67 | 20.23 | 20.41 | 1249 | NYSE | FDS | Mon, Jun 25, 2001 | 20.97 | 21.00 | 20.67 | 20.70 | 1248 | NYSE | FDS | Fri, Jun 22, 2001 | 20.92 | 21.05 | 20.43 | 20.93 | 1247 | NYSE | FDS | Thu, Jun 21, 2001 | 21.49 | 21.49 | 20.83 | 21.09 | 1246 | NYSE | FDS | Wed, Jun 20, 2001 | 21.93 | 21.93 | 21.13 | 21.49 | 1245 | NYSE | FDS | Tue, Jun 19, 2001 | 22.03 | 22.16 | 21.47 | 22.00 | 1244 | NYSE | FDS | Mon, Jun 18, 2001 | 22.53 | 22.83 | 21.87 | 21.99 | 1243 | NYSE | FDS | Fri, Jun 15, 2001 | 22.00 | 22.48 | 21.33 | 22.47 | 1242 | NYSE | FDS | Thu, Jun 14, 2001 | 23.37 | 23.87 | 22.80 | 23.20 | 1241 | NYSE | FDS | Wed, Jun 13, 2001 | 24.40 | 25.10 | 21.83 | 23.37 | 1240 | NYSE | FDS | Tue, Jun 12, 2001 | 26.93 | 26.93 | 24.90 | 25.90 | 1239 | NYSE | FDS | Mon, Jun 11, 2001 | 26.83 | 27.27 | 26.07 | 27.23 | 1238 | NYSE | FDS | Fri, Jun 8, 2001 | 27.83 | 27.83 | 25.53 | 27.23 | 1237 | NYSE | FDS | Thu, Jun 7, 2001 | 29.50 | 29.67 | 28.31 | 28.49 | 1236 | NYSE | FDS | Wed, Jun 6, 2001 | 30.73 | 31.66 | 29.44 | 29.50 | 1235 | NYSE | FDS | Tue, Jun 5, 2001 | 27.23 | 29.97 | 27.20 | 29.93 | 1234 | NYSE | FDS | Mon, Jun 4, 2001 | 27.20 | 27.47 | 26.90 | 27.13 | 1233 | NYSE | FDS | Fri, Jun 1, 2001 | 26.75 | 27.10 | 26.67 | 27.10 | 1232 | NYSE | FDS | Thu, May 31, 2001 | 27.23 | 27.27 | 26.73 | 26.74 | 1231 | NYSE | FDS | Wed, May 30, 2001 | 27.11 | 27.29 | 26.87 | 27.29 | 1230 | NYSE | FDS | Tue, May 29, 2001 | 28.37 | 28.37 | 26.97 | 27.28 | 1229 | NYSE | FDS | Fri, May 25, 2001 | 28.50 | 28.53 | 28.07 | 28.30 | 1228 | NYSE | FDS | Thu, May 24, 2001 | 28.17 | 28.99 | 28.10 | 28.50 | 1227 | NYSE | FDS | Wed, May 23, 2001 | 28.10 | 28.33 | 27.40 | 28.01 | 1226 | NYSE | FDS | Tue, May 22, 2001 | 25.93 | 28.27 | 25.87 | 28.05 | 1225 | NYSE | FDS | Mon, May 21, 2001 | 25.27 | 25.83 | 25.27 | 25.83 | 1224 | NYSE | FDS | Fri, May 18, 2001 | 25.07 | 25.20 | 24.83 | 25.17 | 1223 | NYSE | FDS | Thu, May 17, 2001 | 25.27 | 25.37 | 24.85 | 24.93 | 1222 | NYSE | FDS | Wed, May 16, 2001 | 24.93 | 25.39 | 24.40 | 25.15 | 1221 | NYSE | FDS | Tue, May 15, 2001 | 25.33 | 25.40 | 24.57 | 24.93 | 1220 | NYSE | FDS | Mon, May 14, 2001 | 25.60 | 25.85 | 24.83 | 25.85 | 1219 | NYSE | FDS | Fri, May 11, 2001 | 25.80 | 25.99 | 25.67 | 25.87 | 1218 | NYSE | FDS | Thu, May 10, 2001 | 25.43 | 26.00 | 25.34 | 25.75 | 1217 | NYSE | FDS | Wed, May 9, 2001 | 25.27 | 25.47 | 25.13 | 25.37 | 1216 | NYSE | FDS | Tue, May 8, 2001 | 24.67 | 25.43 | 24.67 | 25.27 | 1215 | NYSE | FDS | Mon, May 7, 2001 | 24.43 | 24.90 | 24.20 | 24.63 | 1214 | NYSE | FDS | Fri, May 4, 2001 | 24.00 | 24.65 | 23.90 | 24.53 | 1213 | NYSE | FDS | Thu, May 3, 2001 | 23.93 | 24.18 | 23.40 | 24.09 | 1212 | NYSE | FDS | Wed, May 2, 2001 | 23.90 | 24.50 | 23.83 | 23.99 | 1211 | NYSE | FDS | Tue, May 1, 2001 | 23.67 | 23.97 | 23.63 | 23.85 | 1210 | NYSE | FDS | Mon, Apr 30, 2001 | 23.33 | 23.67 | 23.27 | 23.67 | 1209 | NYSE | FDS | Fri, Apr 27, 2001 | 23.07 | 23.33 | 23.00 | 23.27 | 1208 | NYSE | FDS | Thu, Apr 26, 2001 | 22.83 | 23.41 | 22.83 | 23.07 | 1207 | NYSE | FDS | Wed, Apr 25, 2001 | 22.30 | 22.83 | 22.30 | 22.65 | 1206 | NYSE | FDS | Tue, Apr 24, 2001 | 21.92 | 22.63 | 21.87 | 22.35 | 1205 | NYSE | FDS | Mon, Apr 23, 2001 | 22.51 | 22.51 | 21.83 | 21.99 | 1204 | NYSE | FDS | Fri, Apr 20, 2001 | 22.47 | 22.80 | 22.28 | 22.50 | 1203 | NYSE | FDS | Thu, Apr 19, 2001 | 21.90 | 22.57 | 21.85 | 22.50 | 1202 | NYSE | FDS | Wed, Apr 18, 2001 | 21.00 | 22.27 | 21.00 | 21.97 | 1201 | NYSE | FDS | Tue, Apr 17, 2001 | 21.07 | 21.10 | 20.51 | 20.70 | 1200 | NYSE | FDS | Mon, Apr 16, 2001 | 21.27 | 21.27 | 20.83 | 20.99 | 1199 | NYSE | FDS | Thu, Apr 12, 2001 | 21.24 | 21.37 | 21.15 | 21.15 | 1198 | NYSE | FDS | Wed, Apr 11, 2001 | 21.67 | 21.67 | 21.17 | 21.23 | 1197 | NYSE | FDS | Tue, Apr 10, 2001 | 20.73 | 21.69 | 20.73 | 21.67 | 1196 | NYSE | FDS | Mon, Apr 9, 2001 | 20.40 | 20.50 | 20.03 | 20.40 | 1195 | NYSE | FDS | Fri, Apr 6, 2001 | 20.93 | 20.93 | 20.27 | 20.27 | 1194 | NYSE | FDS | Thu, Apr 5, 2001 | 19.80 | 20.80 | 19.80 | 20.80 | 1193 | NYSE | FDS | Wed, Apr 4, 2001 | 19.37 | 20.67 | 19.37 | 19.73 | 1192 | NYSE | FDS | Tue, Apr 3, 2001 | 19.80 | 19.83 | 19.27 | 19.37 | 1191 | NYSE | FDS | Mon, Apr 2, 2001 | 19.99 | 20.22 | 19.63 | 19.63 | 1190 | NYSE | FDS | Fri, Mar 30, 2001 | 19.21 | 20.33 | 19.17 | 20.13 | 1189 | NYSE | FDS | Thu, Mar 29, 2001 | 19.61 | 20.01 | 18.99 | 19.11 | 1188 | NYSE | FDS | Wed, Mar 28, 2001 | 20.07 | 20.12 | 19.27 | 19.55 | 1187 | NYSE | FDS | Tue, Mar 27, 2001 | 20.07 | 20.07 | 19.50 | 20.00 | 1186 | NYSE | FDS | Mon, Mar 26, 2001 | 19.67 | 20.16 | 19.23 | 19.94 | 1185 | NYSE | FDS | Fri, Mar 23, 2001 | 20.67 | 21.17 | 19.31 | 19.42 | 1184 | NYSE | FDS | Thu, Mar 22, 2001 | 20.53 | 20.77 | 19.34 | 20.67 | 1183 | NYSE | FDS | Wed, Mar 21, 2001 | 20.97 | 21.33 | 20.47 | 20.47 | 1182 | NYSE | FDS | Tue, Mar 20, 2001 | 21.00 | 21.47 | 20.93 | 20.97 | 1181 | NYSE | FDS | Mon, Mar 19, 2001 | 19.73 | 21.19 | 19.73 | 21.19 | 1180 | NYSE | FDS | Fri, Mar 16, 2001 | 20.43 | 20.60 | 19.84 | 19.87 | 1179 | NYSE | FDS | Thu, Mar 15, 2001 | 19.82 | 20.47 | 19.82 | 20.27 | 1178 | NYSE | FDS | Wed, Mar 14, 2001 | 18.47 | 19.97 | 18.33 | 19.65 | 1177 | NYSE | FDS | Tue, Mar 13, 2001 | 19.17 | 19.57 | 18.09 | 18.60 | 1176 | NYSE | FDS | Mon, Mar 12, 2001 | 19.94 | 19.94 | 18.51 | 18.67 | 1175 | NYSE | FDS | Fri, Mar 9, 2001 | 21.17 | 21.17 | 19.93 | 19.94 | 1174 | NYSE | FDS | Thu, Mar 8, 2001 | 21.33 | 21.47 | 20.57 | 21.23 | 1173 | NYSE | FDS | Wed, Mar 7, 2001 | 21.00 | 21.22 | 20.50 | 21.17 | 1172 | NYSE | FDS | Tue, Mar 6, 2001 | 21.18 | 21.24 | 20.67 | 20.99 | 1171 | NYSE | FDS | Mon, Mar 5, 2001 | 20.73 | 21.77 | 20.73 | 21.18 | 1170 | NYSE | FDS | Fri, Mar 2, 2001 | 20.55 | 21.09 | 20.03 | 20.73 | 1169 | NYSE | FDS | Thu, Mar 1, 2001 | 20.97 | 21.00 | 20.03 | 20.55 | 1168 | NYSE | FDS | Wed, Feb 28, 2001 | 21.21 | 21.83 | 20.80 | 20.80 | 1167 | NYSE | FDS | Tue, Feb 27, 2001 | 21.77 | 21.90 | 21.21 | 21.21 | 1166 | NYSE | FDS | Mon, Feb 26, 2001 | 20.47 | 22.16 | 20.47 | 21.93 | 1165 | NYSE | FDS | Fri, Feb 23, 2001 | 20.67 | 20.70 | 19.93 | 20.33 | 1164 | NYSE | FDS | Thu, Feb 22, 2001 | 20.78 | 21.13 | 20.30 | 20.64 | 1163 | NYSE | FDS | Wed, Feb 21, 2001 | 21.59 | 21.59 | 20.83 | 20.95 | 1162 | NYSE | FDS | Tue, Feb 20, 2001 | 23.23 | 23.25 | 21.66 | 21.66 | 1161 | NYSE | FDS | Fri, Feb 16, 2001 | 23.17 | 23.33 | 22.72 | 22.90 | 1160 | NYSE | FDS | Thu, Feb 15, 2001 | 23.10 | 23.49 | 23.10 | 23.33 | 1159 | NYSE | FDS | Wed, Feb 14, 2001 | 22.37 | 23.27 | 22.30 | 22.83 | 1158 | NYSE | FDS | Tue, Feb 13, 2001 | 23.33 | 23.77 | 22.33 | 22.43 | 1157 | NYSE | FDS | Mon, Feb 12, 2001 | 23.33 | 24.63 | 23.32 | 23.33 | 1156 | NYSE | FDS | Fri, Feb 9, 2001 | 24.21 | 24.21 | 23.30 | 23.42 | 1155 | NYSE | FDS | Thu, Feb 8, 2001 | 24.71 | 25.18 | 24.33 | 24.38 | 1154 | NYSE | FDS | Wed, Feb 7, 2001 | 24.56 | 24.71 | 24.30 | 24.58 | 1153 | NYSE | FDS | Tue, Feb 6, 2001 | 24.53 | 24.89 | 24.29 | 24.69 | 1152 | NYSE | FDS | Mon, Feb 5, 2001 | 24.67 | 24.67 | 23.87 | 24.65 | 1151 | NYSE | FDS | Fri, Feb 2, 2001 | 25.17 | 25.17 | 24.41 | 24.67 | 1150 | NYSE | FDS | Thu, Feb 1, 2001 | 24.96 | 25.43 | 24.40 | 25.21 | 1149 | NYSE | FDS | Wed, Jan 31, 2001 | 24.71 | 24.98 | 24.60 | 24.96 | 1148 | NYSE | FDS | Tue, Jan 30, 2001 | 23.77 | 25.13 | 23.77 | 24.88 | 1147 | NYSE | FDS | Mon, Jan 29, 2001 | 23.04 | 24.14 | 23.04 | 23.93 | 1146 | NYSE | FDS | Fri, Jan 26, 2001 | 23.00 | 23.25 | 22.93 | 23.21 | 1145 | NYSE | FDS | Thu, Jan 25, 2001 | 22.47 | 23.29 | 22.47 | 23.11 | 1144 | NYSE | FDS | Wed, Jan 24, 2001 | 21.80 | 23.33 | 21.73 | 22.64 | 1143 | NYSE | FDS | Tue, Jan 23, 2001 | 20.60 | 21.83 | 20.30 | 21.83 | 1142 | NYSE | FDS | Mon, Jan 22, 2001 | 20.57 | 20.64 | 20.17 | 20.50 | 1141 | NYSE | FDS | Fri, Jan 19, 2001 | 20.59 | 20.90 | 20.00 | 20.51 | 1140 | NYSE | FDS | Thu, Jan 18, 2001 | 20.93 | 21.53 | 20.62 | 20.75 | 1139 | NYSE | FDS | Wed, Jan 17, 2001 | 20.35 | 21.26 | 20.35 | 21.00 | 1138 | NYSE | FDS | Tue, Jan 16, 2001 | 23.17 | 23.33 | 20.33 | 20.33 | 1137 | NYSE | FDS | Fri, Jan 12, 2001 | 23.93 | 23.93 | 22.93 | 23.08 | 1136 | NYSE | FDS | Thu, Jan 11, 2001 | 24.00 | 24.67 | 23.71 | 24.10 | 1135 | NYSE | FDS | Wed, Jan 10, 2001 | 24.43 | 24.43 | 24.03 | 24.03 | 1134 | NYSE | FDS | Tue, Jan 9, 2001 | 24.50 | 25.01 | 24.17 | 24.36 | 1133 | NYSE | FDS | Mon, Jan 8, 2001 | 25.10 | 25.10 | 24.17 | 24.50 | 1132 | NYSE | FDS | Fri, Jan 5, 2001 | 27.00 | 27.00 | 24.46 | 25.00 | 1131 | NYSE | FDS | Thu, Jan 4, 2001 | 25.67 | 26.66 | 25.33 | 26.49 | 1130 | NYSE | FDS | Wed, Jan 3, 2001 | 23.75 | 25.92 | 23.73 | 25.83 | 1129 | NYSE | FDS | Tue, Jan 2, 2001 | 24.71 | 24.71 | 23.37 | 23.67 | 1128 | NYSE | FDS | Fri, Dec 29, 2000 | 25.43 | 26.23 | 24.71 | 24.71 | 1127 | NYSE | FDS | Thu, Dec 28, 2000 | 24.17 | 25.92 | 24.17 | 25.43 | 1126 | NYSE | FDS | Wed, Dec 27, 2000 | 23.87 | 24.33 | 23.75 | 24.00 | 1125 | NYSE | FDS | Tue, Dec 26, 2000 | 23.73 | 24.00 | 23.00 | 23.96 | 1124 | NYSE | FDS | Fri, Dec 22, 2000 | 21.70 | 23.99 | 21.70 | 23.79 | 1123 | NYSE | FDS | Thu, Dec 21, 2000 | 21.78 | 21.92 | 21.50 | 21.87 | 1122 | NYSE | FDS | Wed, Dec 20, 2000 | 22.32 | 22.93 | 21.90 | 21.95 | 1121 | NYSE | FDS | Tue, Dec 19, 2000 | 22.17 | 23.50 | 22.17 | 22.49 | 1120 | NYSE | FDS | Mon, Dec 18, 2000 | 25.33 | 25.33 | 22.00 | 22.55 | 1119 | NYSE | FDS | Fri, Dec 15, 2000 | 26.67 | 26.67 | 24.67 | 25.30 | 1118 | NYSE | FDS | Thu, Dec 14, 2000 | 28.00 | 28.00 | 26.79 | 27.20 | 1117 | NYSE | FDS | Wed, Dec 13, 2000 | 28.00 | 28.48 | 27.15 | 28.00 | 1116 | NYSE | FDS | Tue, Dec 12, 2000 | 25.77 | 29.57 | 25.19 | 29.27 | 1115 | NYSE | FDS | Mon, Dec 11, 2000 | 25.33 | 25.83 | 25.15 | 25.77 | 1114 | NYSE | FDS | Fri, Dec 8, 2000 | 24.76 | 25.77 | 24.50 | 25.33 | 1113 | NYSE | FDS | Thu, Dec 7, 2000 | 23.53 | 24.67 | 23.17 | 24.63 | 1112 | NYSE | FDS | Wed, Dec 6, 2000 | 23.34 | 24.03 | 23.30 | 23.57 | 1111 | NYSE | FDS | Tue, Dec 5, 2000 | 22.34 | 23.37 | 22.22 | 23.33 | 1110 | NYSE | FDS | Mon, Dec 4, 2000 | 22.53 | 22.85 | 22.33 | 22.33 | 1109 | NYSE | FDS | Fri, Dec 1, 2000 | 21.57 | 22.73 | 21.57 | 22.53 | 1108 | NYSE | FDS | Thu, Nov 30, 2000 | 22.03 | 22.04 | 21.29 | 21.40 | 1107 | NYSE | FDS | Wed, Nov 29, 2000 | 22.99 | 23.05 | 21.93 | 22.20 | 1106 | NYSE | FDS | Tue, Nov 28, 2000 | 24.13 | 24.13 | 22.92 | 22.99 | 1105 | NYSE | FDS | Mon, Nov 27, 2000 | 25.17 | 25.30 | 24.27 | 24.32 | 1104 | NYSE | FDS | Fri, Nov 24, 2000 | 24.74 | 25.33 | 24.74 | 25.00 | 1103 | NYSE | FDS | Wed, Nov 22, 2000 | 24.67 | 25.17 | 24.49 | 24.74 | 1102 | NYSE | FDS | Tue, Nov 21, 2000 | 24.40 | 24.81 | 24.40 | 24.81 | 1101 | NYSE | FDS | Mon, Nov 20, 2000 | 25.00 | 25.30 | 24.47 | 24.47 | 1100 | NYSE | FDS | Fri, Nov 17, 2000 | 24.20 | 25.30 | 24.13 | 25.10 | 1099 | NYSE | FDS | Thu, Nov 16, 2000 | 23.73 | 24.30 | 23.63 | 24.07 | 1098 | NYSE | FDS | Wed, Nov 15, 2000 | 23.69 | 23.85 | 23.60 | 23.85 | 1097 | NYSE | FDS | Tue, Nov 14, 2000 | 22.97 | 23.79 | 22.97 | 23.69 | 1096 | NYSE | FDS | Mon, Nov 13, 2000 | 23.20 | 23.20 | 21.67 | 22.83 | 1095 | NYSE | FDS | Fri, Nov 10, 2000 | 24.10 | 24.20 | 23.17 | 23.25 | 1094 | NYSE | FDS | Thu, Nov 9, 2000 | 24.87 | 24.97 | 24.17 | 24.25 | 1093 | NYSE | FDS | Wed, Nov 8, 2000 | 24.83 | 25.33 | 24.73 | 24.89 | 1092 | NYSE | FDS | Tue, Nov 7, 2000 | 24.93 | 24.93 | 24.67 | 24.71 | 1091 | NYSE | FDS | Mon, Nov 6, 2000 | 24.57 | 25.13 | 24.57 | 24.83 | 1090 | NYSE | FDS | Fri, Nov 3, 2000 | 25.00 | 25.00 | 24.20 | 24.40 | 1089 | NYSE | FDS | Thu, Nov 2, 2000 | 24.50 | 25.00 | 24.50 | 24.91 | 1088 | NYSE | FDS | Wed, Nov 1, 2000 | 25.30 | 25.63 | 25.04 | 25.33 | 1087 | NYSE | FDS | Tue, Oct 31, 2000 | 24.17 | 25.33 | 24.13 | 25.25 | 1086 | NYSE | FDS | Mon, Oct 30, 2000 | 24.46 | 24.90 | 23.67 | 24.00 | 1085 | NYSE | FDS | Fri, Oct 27, 2000 | 23.16 | 24.47 | 23.16 | 24.47 | 1084 | NYSE | FDS | Thu, Oct 26, 2000 | 23.65 | 23.65 | 23.00 | 23.17 | 1083 | NYSE | FDS | Wed, Oct 25, 2000 | 24.20 | 24.63 | 23.33 | 23.57 | 1082 | NYSE | FDS | Tue, Oct 24, 2000 | 25.40 | 25.43 | 24.13 | 24.37 | 1081 | NYSE | FDS | Mon, Oct 23, 2000 | 26.33 | 26.60 | 25.17 | 25.27 | 1080 | NYSE | FDS | Fri, Oct 20, 2000 | 26.00 | 26.50 | 26.00 | 26.17 | 1079 | NYSE | FDS | Thu, Oct 19, 2000 | 24.77 | 26.22 | 24.77 | 26.10 | 1078 | NYSE | FDS | Wed, Oct 18, 2000 | 24.00 | 24.86 | 23.77 | 24.61 | 1077 | NYSE | FDS | Tue, Oct 17, 2000 | 25.29 | 25.29 | 24.52 | 24.60 | 1076 | NYSE | FDS | Mon, Oct 16, 2000 | 25.33 | 25.59 | 25.18 | 25.35 | 1075 | NYSE | FDS | Fri, Oct 13, 2000 | 24.13 | 25.67 | 23.93 | 25.15 | 1074 | NYSE | FDS | Thu, Oct 12, 2000 | 24.13 | 24.67 | 23.87 | 24.25 | 1073 | NYSE | FDS | Wed, Oct 11, 2000 | 23.93 | 24.27 | 23.57 | 24.23 | 1072 | NYSE | FDS | Tue, Oct 10, 2000 | 24.83 | 24.97 | 23.60 | 23.87 | 1071 | NYSE | FDS | Mon, Oct 9, 2000 | 25.07 | 25.07 | 24.17 | 24.83 | 1070 | NYSE | FDS | Fri, Oct 6, 2000 | 25.07 | 25.30 | 24.71 | 25.07 | 1069 | NYSE | FDS | Thu, Oct 5, 2000 | 25.83 | 26.00 | 24.75 | 24.93 | 1068 | NYSE | FDS | Wed, Oct 4, 2000 | 24.89 | 26.33 | 24.83 | 26.00 | 1067 | NYSE | FDS | Tue, Oct 3, 2000 | 24.63 | 25.49 | 24.63 | 25.06 | 1066 | NYSE | FDS | Mon, Oct 2, 2000 | 25.00 | 25.17 | 24.60 | 24.63 | 1065 | NYSE | FDS | Fri, Sep 29, 2000 | 25.07 | 26.10 | 25.07 | 25.07 | 1064 | NYSE | FDS | Thu, Sep 28, 2000 | 24.17 | 25.13 | 23.50 | 25.13 | 1063 | NYSE | FDS | Wed, Sep 27, 2000 | 25.17 | 25.17 | 24.00 | 24.00 | 1062 | NYSE | FDS | Tue, Sep 26, 2000 | 24.67 | 25.77 | 24.67 | 25.00 | 1061 | NYSE | FDS | Mon, Sep 25, 2000 | 26.00 | 26.63 | 24.50 | 24.50 | 1060 | NYSE | FDS | Fri, Sep 22, 2000 | 24.92 | 26.08 | 24.67 | 26.08 | 1059 | NYSE | FDS | Thu, Sep 21, 2000 | 25.33 | 26.00 | 25.00 | 25.08 | 1058 | NYSE | FDS | Wed, Sep 20, 2000 | 25.63 | 25.63 | 24.83 | 25.32 | 1057 | NYSE | FDS | Tue, Sep 19, 2000 | 24.83 | 25.67 | 24.75 | 25.63 | 1056 | NYSE | FDS | Mon, Sep 18, 2000 | 25.13 | 25.17 | 24.42 | 24.83 | 1055 | NYSE | FDS | Fri, Sep 15, 2000 | 25.21 | 25.25 | 24.50 | 25.21 | 1054 | NYSE | FDS | Thu, Sep 14, 2000 | 24.75 | 25.54 | 24.75 | 25.17 | 1053 | NYSE | FDS | Wed, Sep 13, 2000 | 24.33 | 25.00 | 23.92 | 24.92 | 1052 | NYSE | FDS | Tue, Sep 12, 2000 | 23.13 | 24.33 | 23.13 | 24.25 | 1051 | NYSE | FDS | Mon, Sep 11, 2000 | 22.42 | 23.17 | 22.42 | 23.00 | 1050 | NYSE | FDS | Fri, Sep 8, 2000 | 23.00 | 23.00 | 22.17 | 22.33 | 1049 | NYSE | FDS | Thu, Sep 7, 2000 | 22.50 | 23.00 | 22.50 | 23.00 | 1048 | NYSE | FDS | Wed, Sep 6, 2000 | 22.50 | 22.54 | 22.21 | 22.46 | 1047 | NYSE | FDS | Tue, Sep 5, 2000 | 22.92 | 22.92 | 22.38 | 22.38 | 1046 | NYSE | FDS | Fri, Sep 1, 2000 | 22.92 | 23.04 | 22.75 | 22.92 | 1045 | NYSE | FDS | Thu, Aug 31, 2000 | 22.38 | 23.00 | 22.38 | 22.79 | 1044 | NYSE | FDS | Wed, Aug 30, 2000 | 22.21 | 22.46 | 22.17 | 22.46 | 1043 | NYSE | FDS | Tue, Aug 29, 2000 | 22.29 | 22.29 | 22.04 | 22.13 | 1042 | NYSE | FDS | Mon, Aug 28, 2000 | 22.88 | 22.92 | 22.29 | 22.42 | 1041 | NYSE | FDS | Fri, Aug 25, 2000 | 22.83 | 23.08 | 22.79 | 22.88 | 1040 | NYSE | FDS | Thu, Aug 24, 2000 | 22.92 | 22.92 | 22.25 | 22.58 | 1039 | NYSE | FDS | Wed, Aug 23, 2000 | 22.58 | 23.21 | 22.54 | 22.96 | 1038 | NYSE | FDS | Tue, Aug 22, 2000 | 22.96 | 22.96 | 22.58 | 22.58 | 1037 | NYSE | FDS | Mon, Aug 21, 2000 | 23.08 | 23.33 | 23.08 | 23.13 | 1036 | NYSE | FDS | Fri, Aug 18, 2000 | 23.83 | 23.92 | 22.67 | 22.92 | 1035 | NYSE | FDS | Thu, Aug 17, 2000 | 23.17 | 23.75 | 23.08 | 23.71 | 1034 | NYSE | FDS | Wed, Aug 16, 2000 | 22.67 | 23.00 | 22.50 | 22.79 | 1033 | NYSE | FDS | Tue, Aug 15, 2000 | 22.58 | 22.83 | 22.50 | 22.50 | 1032 | NYSE | FDS | Mon, Aug 14, 2000 | 22.42 | 22.92 | 22.33 | 22.71 | 1031 | NYSE | FDS | Fri, Aug 11, 2000 | 22.79 | 23.00 | 22.33 | 22.33 | 1030 | NYSE | FDS | Thu, Aug 10, 2000 | 22.08 | 23.08 | 22.08 | 22.88 | 1029 | NYSE | FDS | Wed, Aug 9, 2000 | 22.63 | 22.63 | 22.00 | 22.04 | 1028 | NYSE | FDS | Tue, Aug 8, 2000 | 22.67 | 22.75 | 22.63 | 22.63 | 1027 | NYSE | FDS | Mon, Aug 7, 2000 | 22.67 | 23.08 | 22.58 | 22.83 | 1026 | NYSE | FDS | Fri, Aug 4, 2000 | 22.17 | 22.96 | 22.08 | 22.67 | 1025 | NYSE | FDS | Thu, Aug 3, 2000 | 22.00 | 22.17 | 21.96 | 22.00 | 1024 | NYSE | FDS | Wed, Aug 2, 2000 | 21.71 | 22.42 | 21.71 | 22.08 | 1023 | NYSE | FDS | Tue, Aug 1, 2000 | 21.92 | 22.25 | 21.75 | 21.79 | 1022 | NYSE | FDS | Mon, Jul 31, 2000 | 20.58 | 22.00 | 20.58 | 21.75 | 1021 | NYSE | FDS | Fri, Jul 28, 2000 | 21.17 | 21.17 | 20.33 | 20.42 | 1020 | NYSE | FDS | Thu, Jul 27, 2000 | 22.17 | 22.17 | 20.83 | 21.04 | 1019 | NYSE | FDS | Wed, Jul 26, 2000 | 21.71 | 22.33 | 21.50 | 22.33 | 1018 | NYSE | FDS | Tue, Jul 25, 2000 | 21.75 | 22.25 | 21.71 | 21.88 | 1017 | NYSE | FDS | Mon, Jul 24, 2000 | 21.50 | 21.92 | 20.58 | 21.58 | 1016 | NYSE | FDS | Fri, Jul 21, 2000 | 22.46 | 22.63 | 21.50 | 21.50 | 1015 | NYSE | FDS | Thu, Jul 20, 2000 | 22.17 | 22.50 | 22.13 | 22.46 | 1014 | NYSE | FDS | Wed, Jul 19, 2000 | 22.71 | 22.71 | 22.17 | 22.17 | 1013 | NYSE | FDS | Tue, Jul 18, 2000 | 22.83 | 23.00 | 22.67 | 22.79 | 1012 | NYSE | FDS | Mon, Jul 17, 2000 | 22.96 | 23.29 | 22.96 | 23.00 | 1011 | NYSE | FDS | Fri, Jul 14, 2000 | 22.75 | 23.13 | 22.75 | 22.96 | 1010 | NYSE | FDS | Thu, Jul 13, 2000 | 23.13 | 23.13 | 22.67 | 22.83 | 1009 | NYSE | FDS | Wed, Jul 12, 2000 | 22.25 | 23.75 | 22.25 | 23.04 | 1008 | NYSE | FDS | Tue, Jul 11, 2000 | 20.96 | 22.83 | 20.88 | 22.29 | 1007 | NYSE | FDS | Mon, Jul 10, 2000 | 20.21 | 21.00 | 20.08 | 20.79 | 1006 | NYSE | FDS | Fri, Jul 7, 2000 | 19.96 | 20.29 | 19.67 | 20.25 | 1005 | NYSE | FDS | Thu, Jul 6, 2000 | 18.83 | 19.92 | 18.83 | 19.92 | 1004 | NYSE | FDS | Wed, Jul 5, 2000 | 19.00 | 19.33 | 18.67 | 18.83 | 1003 | NYSE | FDS | Mon, Jul 3, 2000 | 18.92 | 19.08 | 18.88 | 19.00 | 1002 | NYSE | FDS | Fri, Jun 30, 2000 | 19.83 | 20.67 | 18.83 | 18.83 | 1001 | NYSE | FDS | Thu, Jun 29, 2000 | 20.08 | 20.67 | 19.67 | 20.00 | 1000 | NYSE | FDS | Wed, Jun 28, 2000 | 18.67 | 20.17 | 18.63 | 20.08 | 999 | NYSE | FDS | Tue, Jun 27, 2000 | 18.08 | 18.71 | 18.08 | 18.67 | 998 | NYSE | FDS | Mon, Jun 26, 2000 | 17.79 | 18.25 | 17.50 | 18.25 | 997 | NYSE | FDS | Fri, Jun 23, 2000 | 18.08 | 18.17 | 17.92 | 17.96 | 996 | NYSE | FDS | Thu, Jun 22, 2000 | 18.38 | 18.38 | 18.08 | 18.17 | 995 | NYSE | FDS | Wed, Jun 21, 2000 | 18.46 | 18.71 | 18.29 | 18.29 | 994 | NYSE | FDS | Tue, Jun 20, 2000 | 18.25 | 18.58 | 18.17 | 18.38 | 993 | NYSE | FDS | Mon, Jun 19, 2000 | 18.38 | 18.42 | 18.00 | 18.42 | 992 | NYSE | FDS | Fri, Jun 16, 2000 | 18.83 | 18.83 | 18.17 | 18.29 | 991 | NYSE | FDS | Thu, Jun 15, 2000 | 18.29 | 18.83 | 18.17 | 18.83 | 990 | NYSE | FDS | Wed, Jun 14, 2000 | 18.75 | 18.75 | 18.17 | 18.21 | 989 | NYSE | FDS | Tue, Jun 13, 2000 | 19.75 | 19.92 | 18.33 | 18.58 | 988 | NYSE | FDS | Mon, Jun 12, 2000 | 19.29 | 19.50 | 18.33 | 19.33 | 987 | NYSE | FDS | Fri, Jun 9, 2000 | 19.08 | 19.29 | 19.08 | 19.13 | 986 | NYSE | FDS | Thu, Jun 8, 2000 | 19.04 | 19.21 | 18.71 | 18.92 | 985 | NYSE | FDS | Wed, Jun 7, 2000 | 19.25 | 19.63 | 19.17 | 19.21 | 984 | NYSE | FDS | Tue, Jun 6, 2000 | 18.67 | 19.92 | 18.33 | 19.25 | 983 | NYSE | FDS | Mon, Jun 5, 2000 | 18.29 | 18.83 | 18.29 | 18.58 | 982 | NYSE | FDS | Fri, Jun 2, 2000 | 17.92 | 18.75 | 17.46 | 18.13 | 981 | NYSE | FDS | Thu, Jun 1, 2000 | 17.21 | 18.33 | 17.21 | 18.00 | 980 | NYSE | FDS | Wed, May 31, 2000 | 16.75 | 18.17 | 16.00 | 17.17 | 979 | NYSE | FDS | Tue, May 30, 2000 | 16.29 | 17.00 | 16.00 | 16.92 | 978 | NYSE | FDS | Fri, May 26, 2000 | 15.75 | 16.33 | 15.58 | 16.21 | 977 | NYSE | FDS | Thu, May 25, 2000 | 15.88 | 16.75 | 15.71 | 15.88 | 976 | NYSE | FDS | Wed, May 24, 2000 | 14.96 | 16.25 | 14.88 | 16.04 | 975 | NYSE | FDS | Tue, May 23, 2000 | 14.42 | 15.42 | 12.67 | 14.88 | 974 | NYSE | FDS | Mon, May 22, 2000 | 14.96 | 14.96 | 14.17 | 14.42 | 973 | NYSE | FDS | Fri, May 19, 2000 | 16.67 | 16.67 | 14.75 | 14.96 | 972 | NYSE | FDS | Thu, May 18, 2000 | 16.50 | 16.58 | 12.00 | 15.96 | 971 | NYSE | FDS | Wed, May 17, 2000 | 17.58 | 17.79 | 17.17 | 17.71 | 970 | NYSE | FDS | Tue, May 16, 2000 | 18.50 | 18.50 | 17.00 | 17.58 | 969 | NYSE | FDS | Mon, May 15, 2000 | 19.29 | 19.29 | 18.25 | 18.50 | 968 | NYSE | FDS | Fri, May 12, 2000 | 19.25 | 19.38 | 19.00 | 19.29 | 967 | NYSE | FDS | Thu, May 11, 2000 | 20.33 | 20.50 | 19.33 | 19.33 | 966 | NYSE | FDS | Wed, May 10, 2000 | 19.67 | 20.17 | 19.50 | 20.17 | 965 | NYSE | FDS | Tue, May 9, 2000 | 19.92 | 20.08 | 19.50 | 19.75 | 964 | NYSE | FDS | Mon, May 8, 2000 | 20.17 | 20.33 | 19.75 | 19.96 | 963 | NYSE | FDS | Fri, May 5, 2000 | 20.00 | 20.33 | 20.00 | 20.33 | 962 | NYSE | FDS | Thu, May 4, 2000 | 19.71 | 20.00 | 19.71 | 20.00 | 961 | NYSE | FDS | Wed, May 3, 2000 | 19.75 | 19.75 | 19.46 | 19.71 | 960 | NYSE | FDS | Tue, May 2, 2000 | 19.63 | 20.08 | 19.63 | 19.75 | 959 | NYSE | FDS | Mon, May 1, 2000 | 19.33 | 19.83 | 19.33 | 19.79 | 958 | NYSE | FDS | Fri, Apr 28, 2000 | 19.79 | 19.96 | 19.17 | 19.17 | 957 | NYSE | FDS | Thu, Apr 27, 2000 | 19.50 | 20.21 | 19.17 | 19.96 | 956 | NYSE | FDS | Wed, Apr 26, 2000 | 19.83 | 19.92 | 19.00 | 19.67 | 955 | NYSE | FDS | Tue, Apr 25, 2000 | 19.67 | 19.96 | 19.46 | 19.67 | 954 | NYSE | FDS | Mon, Apr 24, 2000 | 20.17 | 20.29 | 19.33 | 20.00 | 953 | NYSE | FDS | Thu, Apr 20, 2000 | 19.33 | 20.00 | 19.21 | 20.00 | 952 | NYSE | FDS | Wed, Apr 19, 2000 | 19.83 | 19.83 | 19.33 | 19.38 | 951 | NYSE | FDS | Tue, Apr 18, 2000 | 19.00 | 20.00 | 19.00 | 19.67 | 950 | NYSE | FDS | Mon, Apr 17, 2000 | 18.21 | 19.25 | 18.08 | 19.17 | 949 | NYSE | FDS | Fri, Apr 14, 2000 | 18.67 | 18.67 | 17.92 | 18.38 | 948 | NYSE | FDS | Thu, Apr 13, 2000 | 18.17 | 19.00 | 18.17 | 18.75 | 947 | NYSE | FDS | Wed, Apr 12, 2000 | 18.21 | 18.38 | 17.83 | 18.17 | 946 | NYSE | FDS | Tue, Apr 11, 2000 | 18.96 | 18.96 | 18.04 | 18.21 | 945 | NYSE | FDS | Mon, Apr 10, 2000 | 19.33 | 19.33 | 18.67 | 18.79 | 944 | NYSE | FDS | Fri, Apr 7, 2000 | 19.00 | 19.75 | 18.67 | 19.50 | 943 | NYSE | FDS | Thu, Apr 6, 2000 | 18.00 | 18.83 | 18.00 | 18.83 | 942 | NYSE | FDS | Wed, Apr 5, 2000 | 17.38 | 18.00 | 17.33 | 18.00 | 941 | NYSE | FDS | Tue, Apr 4, 2000 | 17.50 | 17.67 | 17.17 | 17.50 | 940 | NYSE | FDS | Mon, Apr 3, 2000 | 18.04 | 18.04 | 16.88 | 17.67 | 939 | NYSE | FDS | Fri, Mar 31, 2000 | 16.83 | 18.17 | 16.83 | 18.04 | 938 | NYSE | FDS | Thu, Mar 30, 2000 | 17.08 | 17.29 | 16.75 | 16.75 | 937 | NYSE | FDS | Wed, Mar 29, 2000 | 17.46 | 17.50 | 16.54 | 17.25 | 936 | NYSE | FDS | Tue, Mar 28, 2000 | 17.50 | 17.67 | 15.92 | 17.42 | 935 | NYSE | FDS | Mon, Mar 27, 2000 | 18.08 | 18.08 | 17.42 | 17.42 | 934 | NYSE | FDS | Fri, Mar 24, 2000 | 18.08 | 18.67 | 18.08 | 18.08 | 933 | NYSE | FDS | Thu, Mar 23, 2000 | 17.96 | 17.96 | 16.71 | 17.92 | 932 | NYSE | FDS | Wed, Mar 22, 2000 | 19.33 | 19.33 | 18.00 | 18.00 | 931 | NYSE | FDS | Tue, Mar 21, 2000 | 20.67 | 20.67 | 18.50 | 19.33 | 930 | NYSE | FDS | Mon, Mar 20, 2000 | 22.08 | 22.25 | 20.67 | 20.75 | 929 | NYSE | FDS | Fri, Mar 17, 2000 | 21.83 | 22.00 | 21.50 | 22.00 | 928 | NYSE | FDS | Thu, Mar 16, 2000 | 20.67 | 22.54 | 20.17 | 22.54 | 927 | NYSE | FDS | Wed, Mar 15, 2000 | 21.42 | 21.42 | 20.58 | 20.63 | 926 | NYSE | FDS | Tue, Mar 14, 2000 | 22.21 | 23.67 | 21.29 | 21.50 | 925 | NYSE | FDS | Mon, Mar 13, 2000 | 20.46 | 22.08 | 20.42 | 22.08 | 924 | NYSE | FDS | Fri, Mar 10, 2000 | 19.50 | 20.67 | 19.50 | 20.54 | 923 | NYSE | FDS | Thu, Mar 9, 2000 | 19.42 | 19.58 | 19.17 | 19.58 | 922 | NYSE | FDS | Wed, Mar 8, 2000 | 19.46 | 19.46 | 19.25 | 19.29 | 921 | NYSE | FDS | Tue, Mar 7, 2000 | 20.04 | 20.04 | 19.08 | 19.46 | 920 | NYSE | FDS | Mon, Mar 6, 2000 | 21.33 | 21.33 | 20.04 | 20.21 | 919 | NYSE | FDS | Fri, Mar 3, 2000 | 21.38 | 22.08 | 21.33 | 21.33 | 918 | NYSE | FDS | Thu, Mar 2, 2000 | 21.17 | 21.58 | 21.08 | 21.38 | 917 | NYSE | FDS | Wed, Mar 1, 2000 | 20.25 | 20.79 | 20.25 | 20.79 | 916 | NYSE | FDS | Tue, Feb 29, 2000 | 19.63 | 20.17 | 19.63 | 20.08 | 915 | NYSE | FDS | Mon, Feb 28, 2000 | 18.54 | 19.58 | 18.08 | 19.46 | 914 | NYSE | FDS | Fri, Feb 25, 2000 | 18.33 | 18.50 | 18.17 | 18.38 | 913 | NYSE | FDS | Thu, Feb 24, 2000 | 18.96 | 19.29 | 18.17 | 18.50 | 912 | NYSE | FDS | Wed, Feb 23, 2000 | 19.00 | 19.25 | 18.83 | 18.88 | 911 | NYSE | FDS | Tue, Feb 22, 2000 | 19.17 | 19.63 | 18.83 | 19.00 | 910 | NYSE | FDS | Fri, Feb 18, 2000 | 18.67 | 19.92 | 18.67 | 19.00 | 909 | NYSE | FDS | Thu, Feb 17, 2000 | 18.63 | 18.67 | 17.92 | 18.58 | 908 | NYSE | FDS | Wed, Feb 16, 2000 | 18.63 | 18.75 | 18.08 | 18.54 | 907 | NYSE | FDS | Tue, Feb 15, 2000 | 18.96 | 19.08 | 18.46 | 18.46 | 906 | NYSE | FDS | Mon, Feb 14, 2000 | 20.25 | 20.25 | 18.83 | 18.88 | 905 | NYSE | FDS | Fri, Feb 11, 2000 | 20.04 | 20.33 | 19.92 | 20.08 | 904 | NYSE | FDS | Thu, Feb 10, 2000 | 19.83 | 20.42 | 19.75 | 19.88 | 903 | NYSE | FDS | Wed, Feb 9, 2000 | 20.33 | 20.38 | 19.67 | 19.88 | 902 | NYSE | FDS | Tue, Feb 8, 2000 | 20.88 | 21.33 | 20.17 | 20.17 | 901 | NYSE | FDS | Mon, Feb 7, 2000 | 21.63 | 21.63 | 19.33 | 20.79 | 900 | NYSE | FDS | Fri, Feb 4, 2000 | 22.42 | 22.42 | 21.38 | 21.54 | 899 | NYSE | FDS | Thu, Feb 3, 2000 | 22.19 | 22.42 | 21.75 | 22.42 | 898 | NYSE | FDS | Wed, Feb 2, 2000 | 22.38 | 22.38 | 22.08 | 22.10 | 897 | NYSE | FDS | Tue, Feb 1, 2000 | 22.17 | 22.42 | 22.06 | 22.42 | 896 | NYSE | FDS | Mon, Jan 31, 2000 | 22.88 | 23.02 | 22.15 | 22.33 | 895 | NYSE | FDS | Fri, Jan 28, 2000 | 23.50 | 23.81 | 22.83 | 22.83 | 894 | NYSE | FDS | Thu, Jan 27, 2000 | 23.38 | 23.92 | 23.38 | 23.50 | 893 | NYSE | FDS | Wed, Jan 26, 2000 | 24.04 | 24.10 | 23.42 | 23.54 | 892 | NYSE | FDS | Tue, Jan 25, 2000 | 24.54 | 24.58 | 24.06 | 24.10 | 891 | NYSE | FDS | Mon, Jan 24, 2000 | 24.67 | 24.69 | 24.56 | 24.63 | 890 | NYSE | FDS | Fri, Jan 21, 2000 | 24.83 | 25.33 | 24.60 | 24.60 | 889 | NYSE | FDS | Thu, Jan 20, 2000 | 24.58 | 24.98 | 24.29 | 24.83 | 888 | NYSE | FDS | Wed, Jan 19, 2000 | 23.75 | 24.65 | 23.75 | 24.65 | 887 | NYSE | FDS | Tue, Jan 18, 2000 | 23.17 | 24.00 | 23.13 | 23.54 | 886 | NYSE | FDS | Fri, Jan 14, 2000 | 22.58 | 23.58 | 22.08 | 22.88 | 885 | NYSE | FDS | Thu, Jan 13, 2000 | 21.88 | 22.04 | 21.33 | 22.04 | 884 | NYSE | FDS | Wed, Jan 12, 2000 | 22.44 | 22.48 | 21.25 | 21.56 | 883 | NYSE | FDS | Tue, Jan 11, 2000 | 21.00 | 22.79 | 21.00 | 22.35 | 882 | NYSE | FDS | Mon, Jan 10, 2000 | 23.50 | 23.58 | 20.67 | 21.38 | 881 | NYSE | FDS | Fri, Jan 7, 2000 | 23.46 | 23.67 | 23.33 | 23.50 | 880 | NYSE | FDS | Thu, Jan 6, 2000 | 24.31 | 24.31 | 23.08 | 23.63 | 879 | NYSE | FDS | Wed, Jan 5, 2000 | 24.25 | 24.85 | 24.04 | 24.33 | 878 | NYSE | FDS | Tue, Jan 4, 2000 | 26.21 | 26.21 | 24.33 | 24.33 | 877 | NYSE | FDS | Mon, Jan 3, 2000 | 26.63 | 26.63 | 26.19 | 26.33 | 876 | NYSE | FDS | Fri, Dec 31, 1999 | 26.50 | 26.58 | 26.38 | 26.54 | 875 | NYSE | FDS | Thu, Dec 30, 1999 | 27.38 | 27.38 | 26.58 | 26.58 | 874 | NYSE | FDS | Wed, Dec 29, 1999 | 27.19 | 27.83 | 27.19 | 27.38 | 873 | NYSE | FDS | Tue, Dec 28, 1999 | 26.21 | 27.25 | 25.85 | 27.19 | 872 | NYSE | FDS | Mon, Dec 27, 1999 | 25.77 | 26.54 | 25.52 | 26.17 | 871 | NYSE | FDS | Thu, Dec 23, 1999 | 25.92 | 25.92 | 25.21 | 25.69 | 870 | NYSE | FDS | Wed, Dec 22, 1999 | 24.83 | 25.81 | 24.83 | 25.81 | 869 | NYSE | FDS | Tue, Dec 21, 1999 | 24.33 | 24.73 | 24.08 | 24.73 | 868 | NYSE | FDS | Mon, Dec 20, 1999 | 24.21 | 24.46 | 24.17 | 24.17 | 867 | NYSE | FDS | Fri, Dec 17, 1999 | 25.33 | 25.33 | 24.04 | 24.10 | 866 | NYSE | FDS | Thu, Dec 16, 1999 | 24.50 | 26.00 | 24.50 | 25.33 | 865 | NYSE | FDS | Wed, Dec 15, 1999 | 22.85 | 24.42 | 22.85 | 24.42 | 864 | NYSE | FDS | Tue, Dec 14, 1999 | 22.04 | 23.00 | 22.04 | 22.83 | 863 | NYSE | FDS | Mon, Dec 13, 1999 | 22.08 | 22.08 | 21.96 | 22.04 | 862 | NYSE | FDS | Fri, Dec 10, 1999 | 22.04 | 22.08 | 22.00 | 22.08 | 861 | NYSE | FDS | Thu, Dec 9, 1999 | 22.90 | 22.90 | 22.00 | 22.00 | 860 | NYSE | FDS | Wed, Dec 8, 1999 | 22.29 | 22.96 | 22.29 | 22.90 | 859 | NYSE | FDS | Tue, Dec 7, 1999 | 22.29 | 22.38 | 22.21 | 22.29 | 858 | NYSE | FDS | Mon, Dec 6, 1999 | 22.29 | 22.42 | 22.29 | 22.29 | 857 | NYSE | FDS | Fri, Dec 3, 1999 | 22.33 | 22.63 | 22.25 | 22.29 | 856 | NYSE | FDS | Thu, Dec 2, 1999 | 20.29 | 21.33 | 20.21 | 21.27 | 855 | NYSE | FDS | Wed, Dec 1, 1999 | 20.58 | 20.58 | 20.02 | 20.21 | 854 | NYSE | FDS | Tue, Nov 30, 1999 | 20.75 | 21.17 | 20.63 | 20.67 | 853 | NYSE | FDS | Mon, Nov 29, 1999 | 20.67 | 20.67 | 20.17 | 20.67 | 852 | NYSE | FDS | Fri, Nov 26, 1999 | 20.71 | 20.90 | 20.67 | 20.75 | 851 | NYSE | FDS | Wed, Nov 24, 1999 | 21.42 | 21.42 | 20.81 | 20.83 | 850 | NYSE | FDS | Tue, Nov 23, 1999 | 21.67 | 22.04 | 21.50 | 21.50 | 849 | NYSE | FDS | Mon, Nov 22, 1999 | 20.29 | 21.67 | 20.15 | 21.67 | 848 | NYSE | FDS | Fri, Nov 19, 1999 | 21.00 | 21.00 | 20.21 | 20.21 | 847 | NYSE | FDS | Thu, Nov 18, 1999 | 20.90 | 21.00 | 20.83 | 20.92 | 846 | NYSE | FDS | Wed, Nov 17, 1999 | 21.50 | 21.50 | 20.79 | 20.98 | 845 | NYSE | FDS | Tue, Nov 16, 1999 | 21.56 | 21.92 | 21.33 | 21.42 | 844 | NYSE | FDS | Mon, Nov 15, 1999 | 22.04 | 22.13 | 21.56 | 21.56 | 843 | NYSE | FDS | Fri, Nov 12, 1999 | 22.79 | 22.81 | 21.67 | 22.00 | 842 | NYSE | FDS | Thu, Nov 11, 1999 | 23.00 | 23.50 | 22.92 | 22.96 | 841 | NYSE | FDS | Wed, Nov 10, 1999 | 22.94 | 23.42 | 22.94 | 23.08 | 840 | NYSE | FDS | Tue, Nov 9, 1999 | 23.67 | 23.67 | 22.94 | 23.02 | 839 | NYSE | FDS | Mon, Nov 8, 1999 | 23.71 | 24.17 | 23.65 | 23.65 | 838 | NYSE | FDS | Fri, Nov 5, 1999 | 23.71 | 23.83 | 23.54 | 23.79 | 837 | NYSE | FDS | Thu, Nov 4, 1999 | 23.67 | 24.67 | 23.50 | 23.75 | 836 | NYSE | FDS | Wed, Nov 3, 1999 | 23.67 | 23.77 | 23.44 | 23.67 | 835 | NYSE | FDS | Tue, Nov 2, 1999 | 23.98 | 24.21 | 23.40 | 23.58 | 834 | NYSE | FDS | Mon, Nov 1, 1999 | 22.46 | 24.17 | 22.46 | 23.98 | 833 | NYSE | FDS | Fri, Oct 29, 1999 | 21.00 | 22.42 | 21.00 | 22.17 | 832 | NYSE | FDS | Thu, Oct 28, 1999 | 19.92 | 20.83 | 19.92 | 20.56 | 831 | NYSE | FDS | Wed, Oct 27, 1999 | 19.67 | 19.98 | 19.67 | 19.83 | 830 | NYSE | FDS | Tue, Oct 26, 1999 | 19.25 | 20.15 | 19.17 | 19.67 | 829 | NYSE | FDS | Mon, Oct 25, 1999 | 19.25 | 19.25 | 19.10 | 19.25 | 828 | NYSE | FDS | Fri, Oct 22, 1999 | 18.96 | 19.33 | 18.69 | 19.33 | 827 | NYSE | FDS | Thu, Oct 21, 1999 | 18.19 | 18.96 | 18.19 | 18.96 | 826 | NYSE | FDS | Wed, Oct 20, 1999 | 17.58 | 18.27 | 17.58 | 18.17 | 825 | NYSE | FDS | Tue, Oct 19, 1999 | 17.65 | 17.92 | 17.65 | 17.67 | 824 | NYSE | FDS | Mon, Oct 18, 1999 | 17.46 | 17.50 | 17.38 | 17.46 | 823 | NYSE | FDS | Fri, Oct 15, 1999 | 17.83 | 17.92 | 17.50 | 17.54 | 822 | NYSE | FDS | Thu, Oct 14, 1999 | 17.79 | 17.88 | 17.67 | 17.83 | 821 | NYSE | FDS | Wed, Oct 13, 1999 | 18.42 | 18.63 | 17.79 | 17.79 | 820 | NYSE | FDS | Tue, Oct 12, 1999 | 18.33 | 18.46 | 18.25 | 18.42 | 819 | NYSE | FDS | Mon, Oct 11, 1999 | 18.31 | 18.67 | 18.31 | 18.31 | 818 | NYSE | FDS | Fri, Oct 8, 1999 | 18.69 | 18.69 | 18.04 | 18.31 | 817 | NYSE | FDS | Thu, Oct 7, 1999 | 19.06 | 19.08 | 18.75 | 18.77 | 816 | NYSE | FDS | Wed, Oct 6, 1999 | 18.94 | 19.33 | 18.94 | 19.15 | 815 | NYSE | FDS | Tue, Oct 5, 1999 | 18.92 | 19.33 | 18.79 | 19.02 | 814 | NYSE | FDS | Mon, Oct 4, 1999 | 18.83 | 19.17 | 18.83 | 18.88 | 813 | NYSE | FDS | Fri, Oct 1, 1999 | 18.96 | 19.42 | 18.54 | 18.58 | 812 | NYSE | FDS | Thu, Sep 30, 1999 | 17.96 | 19.25 | 17.79 | 18.96 | 811 | NYSE | FDS | Wed, Sep 29, 1999 | 17.52 | 17.92 | 17.52 | 17.88 | 810 | NYSE | FDS | Tue, Sep 28, 1999 | 17.79 | 17.79 | 17.33 | 17.52 | 809 | NYSE | FDS | Mon, Sep 27, 1999 | 16.85 | 17.92 | 16.85 | 17.50 | 808 | NYSE | FDS | Fri, Sep 24, 1999 | 17.04 | 17.04 | 16.83 | 16.85 | 807 | NYSE | FDS | Thu, Sep 23, 1999 | 17.38 | 17.50 | 17.00 | 17.00 | 806 | NYSE | FDS | Wed, Sep 22, 1999 | 17.69 | 17.69 | 17.35 | 17.38 | 805 | NYSE | FDS | Tue, Sep 21, 1999 | 18.23 | 18.23 | 17.75 | 17.75 | 804 | NYSE | FDS | Mon, Sep 20, 1999 | 18.25 | 18.50 | 18.17 | 18.27 | 803 | NYSE | FDS | Fri, Sep 17, 1999 | 18.21 | 18.63 | 18.08 | 18.25 | 802 | NYSE | FDS | Thu, Sep 16, 1999 | 18.10 | 18.42 | 17.88 | 18.17 | 801 | NYSE | FDS | Wed, Sep 15, 1999 | 17.60 | 18.08 | 17.50 | 18.02 | 800 | NYSE | FDS | Tue, Sep 14, 1999 | 17.00 | 17.38 | 16.92 | 17.02 | 799 | NYSE | FDS | Mon, Sep 13, 1999 | 16.50 | 17.00 | 16.46 | 17.00 | 798 | NYSE | FDS | Fri, Sep 10, 1999 | 16.40 | 16.56 | 16.29 | 16.56 | 797 | NYSE | FDS | Thu, Sep 9, 1999 | 16.44 | 16.58 | 16.42 | 16.44 | 796 | NYSE | FDS | Wed, Sep 8, 1999 | 16.31 | 16.50 | 16.31 | 16.44 | 795 | NYSE | FDS | Tue, Sep 7, 1999 | 16.33 | 16.50 | 16.33 | 16.40 | 794 | NYSE | FDS | Fri, Sep 3, 1999 | 15.54 | 16.38 | 15.54 | 16.33 | 793 | NYSE | FDS | Thu, Sep 2, 1999 | 15.63 | 15.63 | 15.40 | 15.52 | 792 | NYSE | FDS | Wed, Sep 1, 1999 | 15.46 | 15.75 | 15.46 | 15.54 | 791 | NYSE | FDS | Tue, Aug 31, 1999 | 14.96 | 15.44 | 14.90 | 15.44 | 790 | NYSE | FDS | Mon, Aug 30, 1999 | 15.04 | 15.17 | 14.92 | 15.00 | 789 | NYSE | FDS | Fri, Aug 27, 1999 | 15.21 | 15.25 | 15.13 | 15.13 | 788 | NYSE | FDS | Thu, Aug 26, 1999 | 15.60 | 15.63 | 15.31 | 15.31 | 787 | NYSE | FDS | Wed, Aug 25, 1999 | 15.79 | 15.79 | 15.56 | 15.65 | 786 | NYSE | FDS | Tue, Aug 24, 1999 | 15.71 | 15.83 | 15.63 | 15.83 | 785 | NYSE | FDS | Mon, Aug 23, 1999 | 14.96 | 15.96 | 14.96 | 15.67 | 784 | NYSE | FDS | Fri, Aug 20, 1999 | 15.08 | 15.15 | 14.96 | 14.96 | 783 | NYSE | FDS | Thu, Aug 19, 1999 | 15.50 | 15.50 | 15.00 | 15.02 | 782 | NYSE | FDS | Wed, Aug 18, 1999 | 15.67 | 15.81 | 15.58 | 15.58 | 781 | NYSE | FDS | Tue, Aug 17, 1999 | 15.67 | 15.67 | 15.50 | 15.67 | 780 | NYSE | FDS | Mon, Aug 16, 1999 | 14.98 | 15.29 | 14.98 | 15.25 | 779 | NYSE | FDS | Fri, Aug 13, 1999 | 14.71 | 15.08 | 14.71 | 14.90 | 778 | NYSE | FDS | Thu, Aug 12, 1999 | 14.42 | 14.85 | 14.33 | 14.63 | 777 | NYSE | FDS | Wed, Aug 11, 1999 | 14.67 | 15.17 | 14.29 | 14.44 | 776 | NYSE | FDS | Tue, Aug 10, 1999 | 15.42 | 15.42 | 14.56 | 14.75 | 775 | NYSE | FDS | Mon, Aug 9, 1999 | 15.77 | 15.77 | 15.42 | 15.42 | 774 | NYSE | FDS | Fri, Aug 6, 1999 | 16.08 | 16.17 | 15.94 | 15.94 | 773 | NYSE | FDS | Thu, Aug 5, 1999 | 16.21 | 16.25 | 16.08 | 16.25 | 772 | NYSE | FDS | Wed, Aug 4, 1999 | 16.42 | 16.42 | 16.00 | 16.21 | 771 | NYSE | FDS | Tue, Aug 3, 1999 | 16.50 | 16.50 | 16.33 | 16.33 | 770 | NYSE | FDS | Mon, Aug 2, 1999 | 16.67 | 16.88 | 16.33 | 16.42 | 769 | NYSE | FDS | Fri, Jul 30, 1999 | 16.52 | 16.63 | 16.48 | 16.63 | 768 | NYSE | FDS | Thu, Jul 29, 1999 | 16.63 | 16.63 | 16.50 | 16.56 | 767 | NYSE | FDS | Wed, Jul 28, 1999 | 16.40 | 16.63 | 16.40 | 16.63 | 766 | NYSE | FDS | Tue, Jul 27, 1999 | 16.33 | 16.58 | 16.25 | 16.38 | 765 | NYSE | FDS | Mon, Jul 26, 1999 | 16.50 | 16.52 | 16.27 | 16.35 | 764 | NYSE | FDS | Fri, Jul 23, 1999 | 16.46 | 16.46 | 16.35 | 16.44 | 763 | NYSE | FDS | Thu, Jul 22, 1999 | 16.92 | 16.92 | 16.46 | 16.54 | 762 | NYSE | FDS | Wed, Jul 21, 1999 | 15.40 | 16.83 | 15.38 | 16.83 | 761 | NYSE | FDS | Tue, Jul 20, 1999 | 16.02 | 16.02 | 14.96 | 15.40 | 760 | NYSE | FDS | Mon, Jul 19, 1999 | 17.42 | 17.46 | 15.83 | 16.10 | 759 | NYSE | FDS | Fri, Jul 16, 1999 | 16.71 | 17.33 | 16.69 | 17.33 | 758 | NYSE | FDS | Thu, Jul 15, 1999 | 16.73 | 16.75 | 16.33 | 16.65 | 757 | NYSE | FDS | Wed, Jul 14, 1999 | 17.94 | 17.94 | 16.42 | 16.73 | 756 | NYSE | FDS | Tue, Jul 13, 1999 | 17.94 | 18.04 | 17.94 | 17.98 | 755 | NYSE | FDS | Mon, Jul 12, 1999 | 17.85 | 18.02 | 17.67 | 17.94 | 754 | NYSE | FDS | Fri, Jul 9, 1999 | 17.96 | 18.33 | 17.92 | 17.94 | 753 | NYSE | FDS | Thu, Jul 8, 1999 | 17.83 | 18.25 | 17.73 | 18.00 | 752 | NYSE | FDS | Wed, Jul 7, 1999 | 18.00 | 18.00 | 17.29 | 17.83 | 751 | NYSE | FDS | Tue, Jul 6, 1999 | 18.60 | 18.88 | 17.94 | 17.94 | 750 | NYSE | FDS | Fri, Jul 2, 1999 | 18.71 | 18.75 | 18.58 | 18.60 | 749 | NYSE | FDS | Thu, Jul 1, 1999 | 18.88 | 18.88 | 18.67 | 18.71 | 748 | NYSE | FDS | Wed, Jun 30, 1999 | 18.69 | 19.17 | 18.58 | 18.88 | 747 | NYSE | FDS | Tue, Jun 29, 1999 | 19.17 | 19.33 | 18.67 | 18.67 | 746 | NYSE | FDS | Mon, Jun 28, 1999 | 17.46 | 18.83 | 17.46 | 18.67 | 745 | NYSE | FDS | Fri, Jun 25, 1999 | 17.90 | 17.90 | 17.17 | 17.38 | 744 | NYSE | FDS | Thu, Jun 24, 1999 | 18.94 | 18.94 | 17.31 | 17.90 | 743 | NYSE | FDS | Wed, Jun 23, 1999 | 19.63 | 19.63 | 18.75 | 19.02 | 742 | NYSE | FDS | Tue, Jun 22, 1999 | 18.17 | 19.79 | 18.17 | 19.79 | 741 | NYSE | FDS | Mon, Jun 21, 1999 | 17.21 | 18.25 | 17.21 | 18.00 | 740 | NYSE | FDS | Fri, Jun 18, 1999 | 16.17 | 17.25 | 16.00 | 17.21 | 739 | NYSE | FDS | Thu, Jun 17, 1999 | 15.69 | 15.98 | 15.67 | 15.98 | 738 | NYSE | FDS | Wed, Jun 16, 1999 | 15.83 | 15.96 | 15.67 | 15.69 | 737 | NYSE | FDS | Tue, Jun 15, 1999 | 16.00 | 16.17 | 15.71 | 15.92 | 736 | NYSE | FDS | Mon, Jun 14, 1999 | 16.29 | 16.29 | 15.85 | 16.04 | 735 | NYSE | FDS | Fri, Jun 11, 1999 | 15.98 | 16.38 | 15.95 | 16.27 | 734 | NYSE | FDS | Thu, Jun 10, 1999 | 14.69 | 16.17 | 14.69 | 15.73 | 733 | NYSE | FDS | Wed, Jun 9, 1999 | 14.21 | 14.71 | 14.21 | 14.69 | 732 | NYSE | FDS | Tue, Jun 8, 1999 | 14.29 | 14.33 | 14.21 | 14.21 | 731 | NYSE | FDS | Mon, Jun 7, 1999 | 14.29 | 14.35 | 14.06 | 14.23 | 730 | NYSE | FDS | Fri, Jun 4, 1999 | 14.69 | 14.98 | 14.29 | 14.35 | 729 | NYSE | FDS | Thu, Jun 3, 1999 | 14.65 | 14.88 | 14.44 | 14.69 | 728 | NYSE | FDS | Wed, Jun 2, 1999 | 14.48 | 14.71 | 14.48 | 14.65 | 727 | NYSE | FDS | Tue, Jun 1, 1999 | 14.25 | 14.73 | 14.24 | 14.48 | 726 | NYSE | FDS | Fri, May 28, 1999 | 14.44 | 14.50 | 14.25 | 14.25 | 725 | NYSE | FDS | Thu, May 27, 1999 | 14.83 | 14.83 | 14.38 | 14.44 | 724 | NYSE | FDS | Wed, May 26, 1999 | 15.48 | 15.54 | 14.75 | 14.83 | 723 | NYSE | FDS | Tue, May 25, 1999 | 15.60 | 15.83 | 15.54 | 15.56 | 722 | NYSE | FDS | Mon, May 24, 1999 | 15.40 | 15.79 | 15.40 | 15.67 | 721 | NYSE | FDS | Fri, May 21, 1999 | 15.48 | 15.52 | 15.35 | 15.35 | 720 | NYSE | FDS | Thu, May 20, 1999 | 15.50 | 15.81 | 15.50 | 15.50 | 719 | NYSE | FDS | Wed, May 19, 1999 | 15.60 | 15.71 | 15.44 | 15.44 | 718 | NYSE | FDS | Tue, May 18, 1999 | 15.58 | 15.67 | 15.54 | 15.63 | 717 | NYSE | FDS | Mon, May 17, 1999 | 16.17 | 16.23 | 15.52 | 15.58 | 716 | NYSE | FDS | Fri, May 14, 1999 | 16.13 | 16.33 | 16.13 | 16.25 | 715 | NYSE | FDS | Thu, May 13, 1999 | 15.92 | 16.21 | 15.92 | 16.21 | 714 | NYSE | FDS | Wed, May 12, 1999 | 15.83 | 15.92 | 15.54 | 15.88 | 713 | NYSE | FDS | Tue, May 11, 1999 | 16.31 | 16.40 | 16.13 | 16.31 | 712 | NYSE | FDS | Mon, May 10, 1999 | 16.00 | 16.46 | 15.92 | 16.23 | 711 | NYSE | FDS | Fri, May 7, 1999 | 16.08 | 16.25 | 15.92 | 15.94 | 710 | NYSE | FDS | Thu, May 6, 1999 | 16.06 | 16.10 | 15.96 | 16.00 | 709 | NYSE | FDS | Wed, May 5, 1999 | 16.27 | 16.27 | 15.94 | 15.98 | 708 | NYSE | FDS | Tue, May 4, 1999 | 16.73 | 16.73 | 15.96 | 16.29 | 707 | NYSE | FDS | Mon, May 3, 1999 | 15.46 | 16.81 | 15.46 | 16.71 | 706 | NYSE | FDS | Fri, Apr 30, 1999 | 15.04 | 16.21 | 15.04 | 15.54 | 705 | NYSE | FDS | Thu, Apr 29, 1999 | 15.77 | 15.77 | 14.63 | 14.83 | 704 | NYSE | FDS | Wed, Apr 28, 1999 | 16.25 | 16.25 | 15.73 | 15.73 | 703 | NYSE | FDS | Tue, Apr 27, 1999 | 16.17 | 16.50 | 16.17 | 16.33 | 702 | NYSE | FDS | Mon, Apr 26, 1999 | 16.67 | 16.83 | 16.33 | 16.33 | 701 | NYSE | FDS | Fri, Apr 23, 1999 | 16.69 | 17.08 | 16.52 | 16.58 | 700 | NYSE | FDS | Thu, Apr 22, 1999 | 16.40 | 16.67 | 16.38 | 16.65 | 699 | NYSE | FDS | Wed, Apr 21, 1999 | 16.35 | 16.44 | 16.27 | 16.33 | 698 | NYSE | FDS | Tue, Apr 20, 1999 | 16.15 | 16.46 | 15.92 | 16.44 | 697 | NYSE | FDS | Mon, Apr 19, 1999 | 16.71 | 16.71 | 15.92 | 16.21 | 696 | NYSE | FDS | Fri, Apr 16, 1999 | 16.73 | 16.92 | 16.58 | 16.73 | 695 | NYSE | FDS | Thu, Apr 15, 1999 | 16.25 | 16.83 | 16.19 | 16.73 | 694 | NYSE | FDS | Wed, Apr 14, 1999 | 15.65 | 16.33 | 15.50 | 16.17 | 693 | NYSE | FDS | Tue, Apr 13, 1999 | 15.17 | 15.77 | 15.17 | 15.65 | 692 | NYSE | FDS | Mon, Apr 12, 1999 | 14.75 | 15.08 | 14.75 | 15.08 | 691 | NYSE | FDS | Fri, Apr 9, 1999 | 14.67 | 14.67 | 14.46 | 14.67 | 690 | NYSE | FDS | Thu, Apr 8, 1999 | 14.88 | 14.92 | 14.83 | 14.88 | 689 | NYSE | FDS | Wed, Apr 7, 1999 | 15.38 | 15.48 | 14.83 | 14.96 | 688 | NYSE | FDS | Tue, Apr 6, 1999 | 15.17 | 15.25 | 15.08 | 15.25 | 687 | NYSE | FDS | Mon, Apr 5, 1999 | 14.67 | 15.33 | 14.67 | 15.00 | 686 | NYSE | FDS | Thu, Apr 1, 1999 | 14.42 | 15.04 | 14.38 | 14.67 | 685 | NYSE | FDS | Wed, Mar 31, 1999 | 14.15 | 14.67 | 13.83 | 14.42 | 684 | NYSE | FDS | Tue, Mar 30, 1999 | 13.17 | 13.98 | 13.04 | 13.90 | 683 | NYSE | FDS | Mon, Mar 29, 1999 | 13.00 | 13.02 | 12.83 | 12.94 | 682 | NYSE | FDS | Fri, Mar 26, 1999 | 12.67 | 13.27 | 12.54 | 12.92 | 681 | NYSE | FDS | Thu, Mar 25, 1999 | 12.54 | 13.00 | 12.52 | 12.71 | 680 | NYSE | FDS | Wed, Mar 24, 1999 | 12.25 | 12.65 | 12.23 | 12.54 | 679 | NYSE | FDS | Tue, Mar 23, 1999 | 13.15 | 13.15 | 12.27 | 12.33 | 678 | NYSE | FDS | Mon, Mar 22, 1999 | 13.79 | 13.81 | 13.08 | 13.15 | 677 | NYSE | FDS | Fri, Mar 19, 1999 | 13.88 | 14.04 | 13.81 | 13.85 | 676 | NYSE | FDS | Thu, Mar 18, 1999 | 14.06 | 14.58 | 14.00 | 14.17 | 675 | NYSE | FDS | Wed, Mar 17, 1999 | 14.48 | 14.79 | 14.04 | 14.04 | 674 | NYSE | FDS | Tue, Mar 16, 1999 | 14.17 | 14.58 | 14.17 | 14.40 | 673 | NYSE | FDS | Mon, Mar 15, 1999 | 13.13 | 13.75 | 13.13 | 13.75 | 672 | NYSE | FDS | Fri, Mar 12, 1999 | 12.92 | 13.21 | 12.88 | 13.13 | 671 | NYSE | FDS | Thu, Mar 11, 1999 | 12.96 | 13.13 | 12.96 | 13.00 | 670 | NYSE | FDS | Wed, Mar 10, 1999 | 13.19 | 13.21 | 13.00 | 13.00 | 669 | NYSE | FDS | Tue, Mar 9, 1999 | 12.92 | 13.33 | 12.90 | 13.17 | 668 | NYSE | FDS | Mon, Mar 8, 1999 | 12.94 | 13.00 | 12.71 | 12.98 | 667 | NYSE | FDS | Fri, Mar 5, 1999 | 12.77 | 12.92 | 12.63 | 12.85 | 666 | NYSE | FDS | Thu, Mar 4, 1999 | 12.67 | 12.75 | 12.25 | 12.69 | 665 | NYSE | FDS | Wed, Mar 3, 1999 | 13.13 | 13.13 | 12.46 | 12.60 | 664 | NYSE | FDS | Tue, Mar 2, 1999 | 13.19 | 13.21 | 13.04 | 13.08 | 663 | NYSE | FDS | Mon, Mar 1, 1999 | 13.92 | 13.92 | 13.08 | 13.19 | 662 | NYSE | FDS | Fri, Feb 26, 1999 | 13.71 | 13.92 | 13.67 | 13.90 | 661 | NYSE | FDS | Thu, Feb 25, 1999 | 14.50 | 14.50 | 13.73 | 13.77 | 660 | NYSE | FDS | Wed, Feb 24, 1999 | 13.60 | 14.50 | 13.60 | 14.50 | 659 | NYSE | FDS | Tue, Feb 23, 1999 | 12.83 | 13.69 | 12.83 | 13.63 | 658 | NYSE | FDS | Mon, Feb 22, 1999 | 12.98 | 12.98 | 11.85 | 12.79 | 657 | NYSE | FDS | Fri, Feb 19, 1999 | 13.48 | 13.48 | 12.21 | 12.98 | 656 | NYSE | FDS | Thu, Feb 18, 1999 | 14.25 | 14.25 | 13.44 | 13.56 | 655 | NYSE | FDS | Wed, Feb 17, 1999 | 14.96 | 14.96 | 14.31 | 14.33 | 654 | NYSE | FDS | Tue, Feb 16, 1999 | 15.21 | 15.42 | 15.04 | 15.04 | 653 | NYSE | FDS | Fri, Feb 12, 1999 | 15.67 | 15.71 | 14.94 | 15.13 | 652 | NYSE | FDS | Thu, Feb 11, 1999 | 15.38 | 15.75 | 15.35 | 15.75 | 651 | NYSE | FDS | Wed, Feb 10, 1999 | 15.17 | 15.29 | 14.79 | 15.29 | 650 | NYSE | FDS | Tue, Feb 9, 1999 | 15.92 | 16.67 | 15.10 | 15.13 | 649 | NYSE | FDS | Mon, Feb 8, 1999 | 16.38 | 16.54 | 15.67 | 15.92 | 648 | NYSE | FDS | Fri, Feb 5, 1999 | 16.99 | 17.00 | 16.00 | 16.46 | 647 | NYSE | FDS | Thu, Feb 4, 1999 | 17.67 | 18.00 | 16.93 | 16.95 | 646 | NYSE | FDS | Wed, Feb 3, 1999 | 16.83 | 17.78 | 16.50 | 17.71 | 645 | NYSE | FDS | Tue, Feb 2, 1999 | 17.33 | 17.61 | 16.75 | 16.78 | 644 | NYSE | FDS | Mon, Feb 1, 1999 | 16.50 | 17.45 | 16.50 | 17.36 | 643 | NYSE | FDS | Fri, Jan 29, 1999 | 16.17 | 17.06 | 16.11 | 16.45 | 642 | NYSE | FDS | Thu, Jan 28, 1999 | 15.88 | 16.22 | 15.56 | 16.11 | 641 | NYSE | FDS | Wed, Jan 27, 1999 | 15.86 | 16.00 | 15.67 | 15.88 | 640 | NYSE | FDS | Tue, Jan 26, 1999 | 16.22 | 16.22 | 15.50 | 15.64 | 639 | NYSE | FDS | Mon, Jan 25, 1999 | 16.45 | 16.78 | 15.83 | 16.21 | 638 | NYSE | FDS | Fri, Jan 22, 1999 | 15.45 | 16.61 | 15.39 | 16.61 | 637 | NYSE | FDS | Thu, Jan 21, 1999 | 15.95 | 16.28 | 15.36 | 15.50 | 636 | NYSE | FDS | Wed, Jan 20, 1999 | 14.88 | 16.00 | 14.88 | 16.00 | 635 | NYSE | FDS | Tue, Jan 19, 1999 | 14.53 | 14.78 | 14.39 | 14.49 | 634 | NYSE | FDS | Fri, Jan 15, 1999 | 14.49 | 14.89 | 14.45 | 14.47 | 633 | NYSE | FDS | Thu, Jan 14, 1999 | 14.33 | 14.67 | 14.33 | 14.54 | 632 | NYSE | FDS | Wed, Jan 13, 1999 | 14.50 | 15.89 | 14.28 | 14.33 | 631 | NYSE | FDS | Tue, Jan 12, 1999 | 14.78 | 14.83 | 14.56 | 14.72 | 630 | NYSE | FDS | Mon, Jan 11, 1999 | 14.89 | 15.22 | 14.68 | 14.72 | 629 | NYSE | FDS | Fri, Jan 8, 1999 | 14.11 | 15.06 | 14.11 | 14.83 | 628 | NYSE | FDS | Thu, Jan 7, 1999 | 14.06 | 14.06 | 13.79 | 13.83 | 627 | NYSE | FDS | Wed, Jan 6, 1999 | 13.39 | 14.00 | 13.33 | 14.00 | 626 | NYSE | FDS | Tue, Jan 5, 1999 | 13.22 | 13.22 | 12.96 | 13.06 | 625 | NYSE | FDS | Mon, Jan 4, 1999 | 13.78 | 13.89 | 13.28 | 13.28 | 624 | NYSE | FDS | Thu, Dec 31, 1998 | 13.78 | 13.78 | 13.60 | 13.72 | 623 | NYSE | FDS | Wed, Dec 30, 1998 | 13.86 | 14.00 | 13.81 | 13.83 | 622 | NYSE | FDS | Tue, Dec 29, 1998 | 13.45 | 14.11 | 13.39 | 13.90 | 621 | NYSE | FDS | Mon, Dec 28, 1998 | 12.89 | 13.22 | 12.89 | 13.11 | 620 | NYSE | FDS | Thu, Dec 24, 1998 | 12.95 | 13.00 | 12.86 | 12.88 | 619 | NYSE | FDS | Wed, Dec 23, 1998 | 12.81 | 13.00 | 12.81 | 13.00 | 618 | NYSE | FDS | Tue, Dec 22, 1998 | 12.96 | 12.96 | 12.75 | 12.78 | 617 | NYSE | FDS | Mon, Dec 21, 1998 | 12.65 | 13.06 | 12.65 | 12.96 | 616 | NYSE | FDS | Fri, Dec 18, 1998 | 12.67 | 12.78 | 12.33 | 12.63 | 615 | NYSE | FDS | Thu, Dec 17, 1998 | 12.42 | 13.00 | 12.36 | 12.82 | 614 | NYSE | FDS | Wed, Dec 16, 1998 | 11.95 | 12.61 | 11.89 | 12.47 | 613 | NYSE | FDS | Tue, Dec 15, 1998 | 10.61 | 12.22 | 10.61 | 11.89 | 612 | NYSE | FDS | Mon, Dec 14, 1998 | 10.44 | 10.56 | 10.44 | 10.56 | 611 | NYSE | FDS | Fri, Dec 11, 1998 | 10.51 | 10.64 | 10.42 | 10.44 | 610 | NYSE | FDS | Thu, Dec 10, 1998 | 10.33 | 11.00 | 10.22 | 10.46 | 609 | NYSE | FDS | Wed, Dec 9, 1998 | 10.50 | 10.50 | 10.31 | 10.33 | 608 | NYSE | FDS | Tue, Dec 8, 1998 | 10.64 | 10.67 | 10.36 | 10.50 | 607 | NYSE | FDS | Mon, Dec 7, 1998 | 10.17 | 10.67 | 10.14 | 10.64 | 606 | NYSE | FDS | Fri, Dec 4, 1998 | 9.58 | 9.78 | 9.51 | 9.78 | 605 | NYSE | FDS | Thu, Dec 3, 1998 | 9.82 | 9.94 | 9.56 | 9.58 | 604 | NYSE | FDS | Wed, Dec 2, 1998 | 9.68 | 10.00 | 9.68 | 9.88 | 603 | NYSE | FDS | Tue, Dec 1, 1998 | 8.97 | 9.83 | 8.97 | 9.68 | 602 | NYSE | FDS | Mon, Nov 30, 1998 | 9.50 | 9.50 | 9.00 | 9.03 | 601 | NYSE | FDS | Fri, Nov 27, 1998 | 9.44 | 9.50 | 9.44 | 9.50 | 600 | NYSE | FDS | Wed, Nov 25, 1998 | 9.28 | 9.56 | 9.22 | 9.39 | 599 | NYSE | FDS | Tue, Nov 24, 1998 | 9.28 | 9.28 | 9.22 | 9.28 | 598 | NYSE | FDS | Mon, Nov 23, 1998 | 8.78 | 9.50 | 8.78 | 9.28 | 597 | NYSE | FDS | Fri, Nov 20, 1998 | 8.00 | 8.44 | 7.94 | 8.44 | 596 | NYSE | FDS | Thu, Nov 19, 1998 | 7.78 | 8.11 | 7.78 | 8.06 | 595 | NYSE | FDS | Wed, Nov 18, 1998 | 7.68 | 7.83 | 7.68 | 7.83 | 594 | NYSE | FDS | Tue, Nov 17, 1998 | 7.53 | 7.72 | 7.51 | 7.63 | 593 | NYSE | FDS | Mon, Nov 16, 1998 | 7.60 | 7.61 | 7.54 | 7.54 | 592 | NYSE | FDS | Fri, Nov 13, 1998 | 7.68 | 7.68 | 7.58 | 7.58 | 591 | NYSE | FDS | Thu, Nov 12, 1998 | 7.94 | 7.94 | 7.67 | 7.69 | 590 | NYSE | FDS | Wed, Nov 11, 1998 | 8.01 | 8.11 | 7.97 | 7.99 | 589 | NYSE | FDS | Tue, Nov 10, 1998 | 7.65 | 8.06 | 7.64 | 8.00 | 588 | NYSE | FDS | Mon, Nov 9, 1998 | 7.75 | 7.75 | 7.44 | 7.67 | 587 | NYSE | FDS | Fri, Nov 6, 1998 | 7.67 | 7.79 | 7.67 | 7.74 | 586 | NYSE | FDS | Thu, Nov 5, 1998 | 7.32 | 7.64 | 7.32 | 7.64 | 585 | NYSE | FDS | Wed, Nov 4, 1998 | 7.19 | 7.56 | 7.19 | 7.35 | 584 | NYSE | FDS | Tue, Nov 3, 1998 | 6.86 | 7.15 | 6.86 | 7.15 | 583 | NYSE | FDS | Mon, Nov 2, 1998 | 6.72 | 6.89 | 6.72 | 6.86 | 582 | NYSE | FDS | Fri, Oct 30, 1998 | 6.49 | 6.67 | 6.44 | 6.67 | 581 | NYSE | FDS | Thu, Oct 29, 1998 | 6.51 | 6.54 | 6.47 | 6.54 | 580 | NYSE | FDS | Wed, Oct 28, 1998 | 6.44 | 6.49 | 6.44 | 6.49 | 579 | NYSE | FDS | Tue, Oct 27, 1998 | 6.47 | 6.50 | 6.44 | 6.47 | 578 | NYSE | FDS | Mon, Oct 26, 1998 | 6.33 | 6.49 | 6.33 | 6.47 | 577 | NYSE | FDS | Fri, Oct 23, 1998 | 6.28 | 6.28 | 6.28 | 6.28 | 576 | NYSE | FDS | Thu, Oct 22, 1998 | 6.29 | 6.29 | 6.25 | 6.28 | 575 | NYSE | FDS | Wed, Oct 21, 1998 | 6.31 | 6.42 | 6.26 | 6.28 | 574 | NYSE | FDS | Tue, Oct 20, 1998 | 6.21 | 6.33 | 6.21 | 6.28 | 573 | NYSE | FDS | Mon, Oct 19, 1998 | 6.21 | 6.22 | 6.18 | 6.18 | 572 | NYSE | FDS | Fri, Oct 16, 1998 | 5.88 | 6.28 | 5.88 | 6.17 | 571 | NYSE | FDS | Thu, Oct 15, 1998 | 5.83 | 5.88 | 5.78 | 5.88 | 570 | NYSE | FDS | Wed, Oct 14, 1998 | 5.97 | 5.97 | 5.89 | 5.89 | 569 | NYSE | FDS | Tue, Oct 13, 1998 | 6.11 | 6.11 | 5.94 | 5.97 | 568 | NYSE | FDS | Mon, Oct 12, 1998 | 6.19 | 6.21 | 6.00 | 6.14 | 567 | NYSE | FDS | Fri, Oct 9, 1998 | 5.84 | 6.17 | 5.83 | 6.14 | 566 | NYSE | FDS | Thu, Oct 8, 1998 | 5.94 | 5.94 | 5.81 | 5.85 | 565 | NYSE | FDS | Wed, Oct 7, 1998 | 6.63 | 6.63 | 6.14 | 6.19 | 564 | NYSE | FDS | Tue, Oct 6, 1998 | 6.69 | 6.69 | 6.63 | 6.63 | 563 | NYSE | FDS | Mon, Oct 5, 1998 | 6.83 | 6.83 | 6.75 | 6.75 | 562 | NYSE | FDS | Fri, Oct 2, 1998 | 6.81 | 6.89 | 6.78 | 6.89 | 561 | NYSE | FDS | Thu, Oct 1, 1998 | 6.96 | 6.96 | 6.82 | 6.86 | 560 | NYSE | FDS | Wed, Sep 30, 1998 | 7.11 | 7.11 | 7.04 | 7.04 | 559 | NYSE | FDS | Tue, Sep 29, 1998 | 7.10 | 7.10 | 7.10 | 7.10 | 558 | NYSE | FDS | Mon, Sep 28, 1998 | 6.96 | 7.11 | 6.78 | 7.10 | 557 | NYSE | FDS | Fri, Sep 25, 1998 | 7.11 | 7.11 | 6.94 | 6.94 | 556 | NYSE | FDS | Thu, Sep 24, 1998 | 7.17 | 7.22 | 7.11 | 7.11 | 555 | NYSE | FDS | Wed, Sep 23, 1998 | 7.00 | 7.00 | 6.96 | 6.96 | 554 | NYSE | FDS | Tue, Sep 22, 1998 | 7.00 | 7.06 | 7.00 | 7.03 | 553 | NYSE | FDS | Mon, Sep 21, 1998 | 6.96 | 7.00 | 6.88 | 6.99 | 552 | NYSE | FDS | Fri, Sep 18, 1998 | 6.89 | 6.96 | 6.88 | 6.96 | 551 | NYSE | FDS | Thu, Sep 17, 1998 | 6.72 | 6.72 | 6.67 | 6.69 | 550 | NYSE | FDS | Wed, Sep 16, 1998 | 6.65 | 6.67 | 6.64 | 6.67 | 549 | NYSE | FDS | Tue, Sep 15, 1998 | 6.72 | 6.72 | 6.60 | 6.60 | 548 | NYSE | FDS | Mon, Sep 14, 1998 | 6.90 | 6.90 | 6.78 | 6.78 | 547 | NYSE | FDS | Fri, Sep 11, 1998 | 6.75 | 6.89 | 6.75 | 6.85 | 546 | NYSE | FDS | Thu, Sep 10, 1998 | 6.67 | 6.72 | 6.67 | 6.69 | 545 | NYSE | FDS | Wed, Sep 9, 1998 | 7.06 | 7.06 | 6.86 | 6.86 | 544 | NYSE | FDS | Tue, Sep 8, 1998 | 7.11 | 7.17 | 6.94 | 7.06 | 543 | NYSE | FDS | Fri, Sep 4, 1998 | 7.03 | 7.03 | 7.03 | 7.03 | 542 | NYSE | FDS | Thu, Sep 3, 1998 | 7.07 | 7.07 | 6.89 | 7.03 | 541 | NYSE | FDS | Wed, Sep 2, 1998 | 7.24 | 7.24 | 7.11 | 7.11 | 540 | NYSE | FDS | Tue, Sep 1, 1998 | 7.22 | 7.40 | 7.21 | 7.21 | 539 | NYSE | FDS | Mon, Aug 31, 1998 | 7.75 | 7.75 | 7.17 | 7.17 | 538 | NYSE | FDS | Fri, Aug 28, 1998 | 7.89 | 7.89 | 7.75 | 7.76 | 537 | NYSE | FDS | Thu, Aug 27, 1998 | 8.22 | 8.22 | 7.94 | 7.94 | 536 | NYSE | FDS | Wed, Aug 26, 1998 | 8.32 | 8.36 | 8.26 | 8.26 | 535 | NYSE | FDS | Tue, Aug 25, 1998 | 8.49 | 8.49 | 8.36 | 8.36 | 534 | NYSE | FDS | Mon, Aug 24, 1998 | 8.64 | 8.64 | 8.50 | 8.51 | 533 | NYSE | FDS | Fri, Aug 21, 1998 | 8.58 | 8.58 | 8.58 | 8.58 | 532 | NYSE | FDS | Thu, Aug 20, 1998 | 8.67 | 8.68 | 8.56 | 8.56 | 531 | NYSE | FDS | Wed, Aug 19, 1998 | 8.64 | 8.72 | 8.64 | 8.67 | 530 | NYSE | FDS | Tue, Aug 18, 1998 | 8.56 | 8.69 | 8.53 | 8.69 | 529 | NYSE | FDS | Mon, Aug 17, 1998 | 8.61 | 8.61 | 8.56 | 8.57 | 528 | NYSE | FDS | Fri, Aug 14, 1998 | 8.58 | 8.69 | 8.44 | 8.61 | 527 | NYSE | FDS | Thu, Aug 13, 1998 | 8.60 | 8.60 | 8.47 | 8.47 | 526 | NYSE | FDS | Wed, Aug 12, 1998 | 8.68 | 8.68 | 8.56 | 8.60 | 525 | NYSE | FDS | Tue, Aug 11, 1998 | 8.44 | 8.58 | 8.36 | 8.58 | 524 | NYSE | FDS | Mon, Aug 10, 1998 | 8.33 | 8.56 | 8.33 | 8.50 | 523 | NYSE | FDS | Fri, Aug 7, 1998 | 8.29 | 8.39 | 8.22 | 8.28 | 522 | NYSE | FDS | Thu, Aug 6, 1998 | 8.32 | 8.44 | 8.24 | 8.26 | 521 | NYSE | FDS | Wed, Aug 5, 1998 | 8.11 | 8.50 | 8.11 | 8.35 | 520 | NYSE | FDS | Tue, Aug 4, 1998 | 8.14 | 8.14 | 8.11 | 8.11 | 519 | NYSE | FDS | Mon, Aug 3, 1998 | 8.14 | 8.17 | 8.13 | 8.14 | 518 | NYSE | FDS | Fri, Jul 31, 1998 | 8.61 | 8.61 | 8.14 | 8.17 | 517 | NYSE | FDS | Thu, Jul 30, 1998 | 8.63 | 8.83 | 8.61 | 8.67 | 516 | NYSE | FDS | Wed, Jul 29, 1998 | 8.50 | 8.58 | 8.50 | 8.58 | 515 | NYSE | FDS | Tue, Jul 28, 1998 | 8.72 | 8.83 | 8.56 | 8.56 | 514 | NYSE | FDS | Mon, Jul 27, 1998 | 8.85 | 8.92 | 8.69 | 8.72 | 513 | NYSE | FDS | Fri, Jul 24, 1998 | 8.86 | 9.06 | 8.79 | 8.86 | 512 | NYSE | FDS | Thu, Jul 23, 1998 | 8.82 | 8.89 | 8.76 | 8.89 | 511 | NYSE | FDS | Wed, Jul 22, 1998 | 8.85 | 8.96 | 8.76 | 8.82 | 510 | NYSE | FDS | Tue, Jul 21, 1998 | 8.57 | 9.00 | 8.57 | 8.83 | 509 | NYSE | FDS | Mon, Jul 20, 1998 | 8.72 | 8.72 | 8.56 | 8.56 | 508 | NYSE | FDS | Fri, Jul 17, 1998 | 8.63 | 8.71 | 8.56 | 8.67 | 507 | NYSE | FDS | Thu, Jul 16, 1998 | 8.44 | 8.78 | 8.39 | 8.65 | 506 | NYSE | FDS | Wed, Jul 15, 1998 | 8.00 | 8.39 | 7.99 | 8.39 | 505 | NYSE | FDS | Tue, Jul 14, 1998 | 8.07 | 8.15 | 7.90 | 7.90 | 504 | NYSE | FDS | Mon, Jul 13, 1998 | 8.08 | 8.28 | 8.06 | 8.06 | 503 | NYSE | FDS | Fri, Jul 10, 1998 | 7.99 | 8.06 | 7.97 | 8.00 | 502 | NYSE | FDS | Thu, Jul 9, 1998 | 7.83 | 8.03 | 7.78 | 8.00 | 501 | NYSE | FDS | Wed, Jul 8, 1998 | 7.94 | 7.94 | 7.82 | 7.82 | 500 | NYSE | FDS | Tue, Jul 7, 1998 | 7.94 | 8.17 | 7.94 | 7.94 | 499 | NYSE | FDS | Mon, Jul 6, 1998 | 7.76 | 8.06 | 7.76 | 7.89 | 498 | NYSE | FDS | Thu, Jul 2, 1998 | 7.39 | 7.63 | 7.39 | 7.57 | 497 | NYSE | FDS | Wed, Jul 1, 1998 | 7.25 | 7.39 | 7.19 | 7.39 | 496 | NYSE | FDS | Tue, Jun 30, 1998 | 7.26 | 7.26 | 7.21 | 7.22 | 495 | NYSE | FDS | Mon, Jun 29, 1998 | 7.28 | 7.31 | 7.28 | 7.31 | 494 | NYSE | FDS | Fri, Jun 26, 1998 | 7.22 | 7.22 | 7.22 | 7.22 | 493 | NYSE | FDS | Thu, Jun 25, 1998 | 6.99 | 7.33 | 6.99 | 7.22 | 492 | NYSE | FDS | Wed, Jun 24, 1998 | 6.94 | 6.94 | 6.93 | 6.94 | 491 | NYSE | FDS | Tue, Jun 23, 1998 | 6.82 | 6.85 | 6.82 | 6.85 | 490 | NYSE | FDS | Mon, Jun 22, 1998 | 6.89 | 6.89 | 6.83 | 6.86 | 489 | NYSE | FDS | Fri, Jun 19, 1998 | 6.94 | 6.94 | 6.86 | 6.86 | 488 | NYSE | FDS | Thu, Jun 18, 1998 | 6.97 | 7.04 | 6.94 | 6.94 | 487 | NYSE | FDS | Wed, Jun 17, 1998 | 6.94 | 7.00 | 6.94 | 6.97 | 486 | NYSE | FDS | Tue, Jun 16, 1998 | 7.03 | 7.03 | 6.83 | 7.00 | 485 | NYSE | FDS | Mon, Jun 15, 1998 | 7.15 | 7.17 | 7.04 | 7.06 | 484 | NYSE | FDS | Fri, Jun 12, 1998 | 7.29 | 7.29 | 7.14 | 7.15 | 483 | NYSE | FDS | Thu, Jun 11, 1998 | 7.24 | 7.33 | 7.24 | 7.28 | 482 | NYSE | FDS | Wed, Jun 10, 1998 | 6.92 | 7.33 | 6.92 | 7.22 | 481 | NYSE | FDS | Tue, Jun 9, 1998 | 6.89 | 6.89 | 6.83 | 6.86 | 480 | NYSE | FDS | Mon, Jun 8, 1998 | 6.86 | 6.92 | 6.86 | 6.88 | 479 | NYSE | FDS | Fri, Jun 5, 1998 | 6.89 | 6.89 | 6.83 | 6.86 | 478 | NYSE | FDS | Thu, Jun 4, 1998 | 6.90 | 6.90 | 6.86 | 6.88 | 477 | NYSE | FDS | Wed, Jun 3, 1998 | 7.03 | 7.03 | 6.90 | 6.90 | 476 | NYSE | FDS | Tue, Jun 2, 1998 | 7.18 | 7.18 | 6.97 | 6.99 | 475 | NYSE | FDS | Mon, Jun 1, 1998 | 7.15 | 7.21 | 6.99 | 7.18 | 474 | NYSE | FDS | Fri, May 29, 1998 | 7.28 | 7.28 | 7.19 | 7.21 | 473 | NYSE | FDS | Thu, May 28, 1998 | 7.28 | 7.28 | 7.28 | 7.28 | 472 | NYSE | FDS | Wed, May 27, 1998 | 7.29 | 7.32 | 7.19 | 7.28 | 471 | NYSE | FDS | Tue, May 26, 1998 | 7.32 | 7.32 | 7.25 | 7.25 | 470 | NYSE | FDS | Fri, May 22, 1998 | 7.33 | 7.33 | 7.28 | 7.28 | 469 | NYSE | FDS | Thu, May 21, 1998 | 7.31 | 7.31 | 7.28 | 7.28 | 468 | NYSE | FDS | Wed, May 20, 1998 | 7.35 | 7.35 | 7.33 | 7.35 | 467 | NYSE | FDS | Tue, May 19, 1998 | 7.33 | 7.33 | 7.29 | 7.33 | 466 | NYSE | FDS | Mon, May 18, 1998 | 7.33 | 7.33 | 7.22 | 7.29 | 465 | NYSE | FDS | Fri, May 15, 1998 | 7.29 | 7.32 | 7.28 | 7.28 | 464 | NYSE | FDS | Thu, May 14, 1998 | 7.29 | 7.29 | 7.29 | 7.29 | 463 | NYSE | FDS | Wed, May 13, 1998 | 7.28 | 7.31 | 7.28 | 7.29 | 462 | NYSE | FDS | Tue, May 12, 1998 | 7.36 | 7.42 | 7.29 | 7.33 | 461 | NYSE | FDS | Mon, May 11, 1998 | 7.35 | 7.42 | 7.35 | 7.35 | 460 | NYSE | FDS | Fri, May 8, 1998 | 7.39 | 7.40 | 7.35 | 7.39 | 459 | NYSE | FDS | Thu, May 7, 1998 | 7.90 | 7.90 | 7.64 | 7.68 | 458 | NYSE | FDS | Wed, May 6, 1998 | 8.07 | 8.07 | 7.94 | 7.96 | 457 | NYSE | FDS | Tue, May 5, 1998 | 7.94 | 8.03 | 7.94 | 8.03 | 456 | NYSE | FDS | Mon, May 4, 1998 | 7.83 | 8.01 | 7.83 | 7.89 | 455 | NYSE | FDS | Fri, May 1, 1998 | 7.78 | 7.85 | 7.75 | 7.75 | 454 | NYSE | FDS | Thu, Apr 30, 1998 | 7.67 | 7.89 | 7.67 | 7.78 | 453 | NYSE | FDS | Wed, Apr 29, 1998 | 7.65 | 7.67 | 7.57 | 7.67 | 452 | NYSE | FDS | Tue, Apr 28, 1998 | 7.79 | 7.81 | 7.68 | 7.68 | 451 | NYSE | FDS | Mon, Apr 27, 1998 | 7.88 | 7.88 | 7.81 | 7.83 | 450 | NYSE | FDS | Fri, Apr 24, 1998 | 8.11 | 8.15 | 7.93 | 7.93 | 449 | NYSE | FDS | Thu, Apr 23, 1998 | 8.13 | 8.22 | 8.13 | 8.15 | 448 | NYSE | FDS | Wed, Apr 22, 1998 | 7.79 | 8.08 | 7.79 | 8.08 | 447 | NYSE | FDS | Tue, Apr 21, 1998 | 7.89 | 7.92 | 7.81 | 7.85 | 446 | NYSE | FDS | Mon, Apr 20, 1998 | 7.96 | 7.96 | 7.78 | 7.85 | 445 | NYSE | FDS | Fri, Apr 17, 1998 | 7.89 | 8.03 | 7.89 | 8.00 | 444 | NYSE | FDS | Thu, Apr 16, 1998 | 8.00 | 8.06 | 7.89 | 7.97 | 443 | NYSE | FDS | Wed, Apr 15, 1998 | 8.04 | 8.11 | 8.01 | 8.03 | 442 | NYSE | FDS | Tue, Apr 14, 1998 | 8.10 | 8.22 | 8.01 | 8.01 | 441 | NYSE | FDS | Mon, Apr 13, 1998 | 7.94 | 8.08 | 7.94 | 8.08 | 440 | NYSE | FDS | Thu, Apr 9, 1998 | 7.94 | 7.94 | 7.89 | 7.90 | 439 | NYSE | FDS | Wed, Apr 8, 1998 | 7.78 | 8.06 | 7.78 | 7.92 | 438 | NYSE | FDS | Tue, Apr 7, 1998 | 7.78 | 7.82 | 7.61 | 7.82 | 437 | NYSE | FDS | Mon, Apr 6, 1998 | 7.94 | 7.94 | 7.85 | 7.89 | 436 | NYSE | FDS | Fri, Apr 3, 1998 | 7.81 | 7.90 | 7.81 | 7.90 | 435 | NYSE | FDS | Thu, Apr 2, 1998 | 7.82 | 7.86 | 7.82 | 7.85 | 434 | NYSE | FDS | Wed, Apr 1, 1998 | 7.94 | 7.97 | 7.81 | 7.82 | 433 | NYSE | FDS | Tue, Mar 31, 1998 | 7.75 | 7.96 | 7.75 | 7.94 | 432 | NYSE | FDS | Mon, Mar 30, 1998 | 7.38 | 7.69 | 7.38 | 7.69 | 431 | NYSE | FDS | Fri, Mar 27, 1998 | 7.43 | 7.43 | 7.26 | 7.38 | 430 | NYSE | FDS | Thu, Mar 26, 1998 | 7.44 | 7.47 | 7.44 | 7.47 | 429 | NYSE | FDS | Wed, Mar 25, 1998 | 7.61 | 7.64 | 7.36 | 7.43 | 428 | NYSE | FDS | Tue, Mar 24, 1998 | 7.65 | 7.67 | 7.56 | 7.58 | 427 | NYSE | FDS | Mon, Mar 23, 1998 | 7.46 | 7.94 | 7.46 | 7.67 | 426 | NYSE | FDS | Fri, Mar 20, 1998 | 7.13 | 7.40 | 7.13 | 7.40 | 425 | NYSE | FDS | Thu, Mar 19, 1998 | 6.83 | 7.15 | 6.83 | 7.07 | 424 | NYSE | FDS | Wed, Mar 18, 1998 | 7.00 | 7.03 | 6.82 | 6.83 | 423 | NYSE | FDS | Tue, Mar 17, 1998 | 6.94 | 6.97 | 6.89 | 6.96 | 422 | NYSE | FDS | Mon, Mar 16, 1998 | 6.75 | 7.13 | 6.75 | 6.99 | 421 | NYSE | FDS | Fri, Mar 13, 1998 | 6.68 | 6.72 | 6.67 | 6.72 | 420 | NYSE | FDS | Thu, Mar 12, 1998 | 6.82 | 6.86 | 6.72 | 6.72 | 419 | NYSE | FDS | Wed, Mar 11, 1998 | 6.88 | 6.90 | 6.83 | 6.86 | 418 | NYSE | FDS | Tue, Mar 10, 1998 | 6.69 | 6.88 | 6.68 | 6.88 | 417 | NYSE | FDS | Mon, Mar 9, 1998 | 6.83 | 6.88 | 6.64 | 6.64 | 416 | NYSE | FDS | Fri, Mar 6, 1998 | 6.72 | 6.83 | 6.72 | 6.78 | 415 | NYSE | FDS | Thu, Mar 5, 1998 | 6.61 | 6.69 | 6.61 | 6.69 | 414 | NYSE | FDS | Wed, Mar 4, 1998 | 6.57 | 6.68 | 6.57 | 6.64 | 413 | NYSE | FDS | Tue, Mar 3, 1998 | 6.65 | 6.65 | 6.60 | 6.61 | 412 | NYSE | FDS | Mon, Mar 2, 1998 | 6.64 | 6.78 | 6.63 | 6.69 | 411 | NYSE | FDS | Fri, Feb 27, 1998 | 6.67 | 6.67 | 6.54 | 6.64 | 410 | NYSE | FDS | Thu, Feb 26, 1998 | 6.86 | 6.86 | 6.68 | 6.68 | 409 | NYSE | FDS | Wed, Feb 25, 1998 | 6.88 | 6.92 | 6.78 | 6.86 | 408 | NYSE | FDS | Tue, Feb 24, 1998 | 6.90 | 6.90 | 6.82 | 6.83 | 407 | NYSE | FDS | Mon, Feb 23, 1998 | 6.88 | 6.89 | 6.81 | 6.85 | 406 | NYSE | FDS | Fri, Feb 20, 1998 | 6.88 | 6.88 | 6.86 | 6.86 | 405 | NYSE | FDS | Thu, Feb 19, 1998 | 6.92 | 6.93 | 6.89 | 6.90 | 404 | NYSE | FDS | Wed, Feb 18, 1998 | 7.00 | 7.03 | 6.94 | 6.94 | 403 | NYSE | FDS | Tue, Feb 17, 1998 | 7.04 | 7.04 | 6.96 | 6.99 | 402 | NYSE | FDS | Fri, Feb 13, 1998 | 7.07 | 7.10 | 6.99 | 7.10 | 401 | NYSE | FDS | Thu, Feb 12, 1998 | 6.94 | 7.11 | 6.94 | 7.06 | 400 | NYSE | FDS | Wed, Feb 11, 1998 | 6.94 | 7.00 | 6.82 | 6.94 | 399 | NYSE | FDS | Tue, Feb 10, 1998 | 6.71 | 6.94 | 6.71 | 6.90 | 398 | NYSE | FDS | Mon, Feb 9, 1998 | 6.54 | 6.69 | 6.54 | 6.67 | 397 | NYSE | FDS | Fri, Feb 6, 1998 | 6.50 | 6.51 | 6.47 | 6.51 | 396 | NYSE | FDS | Thu, Feb 5, 1998 | 6.56 | 6.57 | 6.43 | 6.51 | 395 | NYSE | FDS | Wed, Feb 4, 1998 | 6.46 | 6.58 | 6.46 | 6.54 | 394 | NYSE | FDS | Tue, Feb 3, 1998 | 6.18 | 6.56 | 6.18 | 6.44 | 393 | NYSE | FDS | Mon, Feb 2, 1998 | 6.22 | 6.24 | 6.14 | 6.14 | 392 | NYSE | FDS | Fri, Jan 30, 1998 | 6.22 | 6.25 | 6.19 | 6.22 | 391 | NYSE | FDS | Thu, Jan 29, 1998 | 6.22 | 6.25 | 6.22 | 6.25 | 390 | NYSE | FDS | Wed, Jan 28, 1998 | 6.13 | 6.26 | 6.13 | 6.21 | 389 | NYSE | FDS | Tue, Jan 27, 1998 | 6.10 | 6.13 | 6.06 | 6.10 | 388 | NYSE | FDS | Mon, Jan 26, 1998 | 6.15 | 6.15 | 6.11 | 6.13 | 387 | NYSE | FDS | Fri, Jan 23, 1998 | 6.15 | 6.18 | 6.15 | 6.15 | 386 | NYSE | FDS | Thu, Jan 22, 1998 | 6.08 | 6.13 | 6.08 | 6.13 | 385 | NYSE | FDS | Wed, Jan 21, 1998 | 6.06 | 6.06 | 6.06 | 6.06 | 384 | NYSE | FDS | Tue, Jan 20, 1998 | 6.17 | 6.17 | 6.13 | 6.13 | 383 | NYSE | FDS | Fri, Jan 16, 1998 | 6.19 | 6.19 | 6.18 | 6.19 | 382 | NYSE | FDS | Thu, Jan 15, 1998 | 6.28 | 6.28 | 6.15 | 6.17 | 381 | NYSE | FDS | Wed, Jan 14, 1998 | 6.21 | 6.29 | 6.21 | 6.29 | 380 | NYSE | FDS | Tue, Jan 13, 1998 | 6.19 | 6.19 | 6.17 | 6.17 | 379 | NYSE | FDS | Mon, Jan 12, 1998 | 6.24 | 6.25 | 6.17 | 6.17 | 378 | NYSE | FDS | Fri, Jan 9, 1998 | 6.26 | 6.28 | 6.26 | 6.26 | 377 | NYSE | FDS | Thu, Jan 8, 1998 | 6.40 | 6.40 | 6.25 | 6.26 | 376 | NYSE | FDS | Wed, Jan 7, 1998 | 6.57 | 6.57 | 6.44 | 6.44 | 375 | NYSE | FDS | Tue, Jan 6, 1998 | 6.67 | 6.67 | 6.54 | 6.57 | 374 | NYSE | FDS | Mon, Jan 5, 1998 | 6.78 | 6.78 | 6.68 | 6.68 | 373 | NYSE | FDS | Fri, Jan 2, 1998 | 6.82 | 6.82 | 6.75 | 6.78 | 372 | NYSE | FDS | Wed, Dec 31, 1997 | 6.79 | 6.83 | 6.78 | 6.83 | 371 | NYSE | FDS | Tue, Dec 30, 1997 | 6.67 | 6.83 | 6.67 | 6.83 | 370 | NYSE | FDS | Mon, Dec 29, 1997 | 6.63 | 6.68 | 6.63 | 6.67 | 369 | NYSE | FDS | Fri, Dec 26, 1997 | 6.60 | 6.63 | 6.60 | 6.63 | 368 | NYSE | FDS | Wed, Dec 24, 1997 | 6.78 | 6.78 | 6.64 | 6.64 | 367 | NYSE | FDS | Tue, Dec 23, 1997 | 6.76 | 6.99 | 6.75 | 6.81 | 366 | NYSE | FDS | Mon, Dec 22, 1997 | 6.56 | 6.83 | 6.54 | 6.76 | 365 | NYSE | FDS | Fri, Dec 19, 1997 | 6.53 | 6.56 | 6.53 | 6.53 | 364 | NYSE | FDS | Thu, Dec 18, 1997 | 5.93 | 6.93 | 5.90 | 6.57 | 363 | NYSE | FDS | Wed, Dec 17, 1997 | 5.72 | 5.89 | 5.72 | 5.89 | 362 | NYSE | FDS | Tue, Dec 16, 1997 | 5.46 | 5.58 | 5.46 | 5.58 | 361 | NYSE | FDS | Mon, Dec 15, 1997 | 5.21 | 5.40 | 5.21 | 5.40 | 360 | NYSE | FDS | Fri, Dec 12, 1997 | 5.19 | 5.28 | 5.19 | 5.25 | 359 | NYSE | FDS | Thu, Dec 11, 1997 | 5.21 | 5.21 | 5.19 | 5.19 | 358 | NYSE | FDS | Wed, Dec 10, 1997 | 5.33 | 5.33 | 5.26 | 5.26 | 357 | NYSE | FDS | Tue, Dec 9, 1997 | 5.44 | 5.44 | 5.31 | 5.31 | 356 | NYSE | FDS | Mon, Dec 8, 1997 | 5.46 | 5.53 | 5.42 | 5.42 | 355 | NYSE | FDS | Fri, Dec 5, 1997 | 5.51 | 5.51 | 5.44 | 5.44 | 354 | NYSE | FDS | Thu, Dec 4, 1997 | 5.63 | 5.63 | 5.51 | 5.51 | 353 | NYSE | FDS | Wed, Dec 3, 1997 | 5.71 | 5.71 | 5.63 | 5.63 | 352 | NYSE | FDS | Tue, Dec 2, 1997 | 5.69 | 5.71 | 5.68 | 5.71 | 351 | NYSE | FDS | Mon, Dec 1, 1997 | 5.65 | 5.74 | 5.65 | 5.69 | 350 | NYSE | FDS | Fri, Nov 28, 1997 | 5.65 | 5.65 | 5.61 | 5.61 | 349 | NYSE | FDS | Wed, Nov 26, 1997 | 5.74 | 5.74 | 5.65 | 5.65 | 348 | NYSE | FDS | Tue, Nov 25, 1997 | 5.88 | 5.92 | 5.64 | 5.71 | 347 | NYSE | FDS | Mon, Nov 24, 1997 | 5.85 | 5.89 | 5.78 | 5.89 | 346 | NYSE | FDS | Fri, Nov 21, 1997 | 5.78 | 5.88 | 5.78 | 5.88 | 345 | NYSE | FDS | Thu, Nov 20, 1997 | 5.78 | 5.86 | 5.75 | 5.75 | 344 | NYSE | FDS | Wed, Nov 19, 1997 | 5.79 | 5.79 | 5.78 | 5.78 | 343 | NYSE | FDS | Tue, Nov 18, 1997 | 5.78 | 5.78 | 5.76 | 5.76 | 342 | NYSE | FDS | Mon, Nov 17, 1997 | 5.63 | 5.78 | 5.61 | 5.78 | 341 | NYSE | FDS | Fri, Nov 14, 1997 | 5.67 | 5.68 | 5.56 | 5.61 | 340 | NYSE | FDS | Thu, Nov 13, 1997 | 5.61 | 5.67 | 5.58 | 5.67 | 339 | NYSE | FDS | Wed, Nov 12, 1997 | 5.79 | 5.82 | 5.61 | 5.63 | 338 | NYSE | FDS | Tue, Nov 11, 1997 | 5.83 | 5.83 | 5.75 | 5.75 | 337 | NYSE | FDS | Mon, Nov 10, 1997 | 5.96 | 5.96 | 5.82 | 5.83 | 336 | NYSE | FDS | Fri, Nov 7, 1997 | 6.06 | 6.06 | 5.96 | 5.96 | 335 | NYSE | FDS | Thu, Nov 6, 1997 | 6.07 | 6.08 | 6.06 | 6.08 | 334 | NYSE | FDS | Wed, Nov 5, 1997 | 6.17 | 6.17 | 6.11 | 6.11 | 333 | NYSE | FDS | Mon, Nov 3, 1997 | 5.93 | 6.14 | 5.93 | 6.14 | 332 | NYSE | FDS | Fri, Oct 31, 1997 | 5.97 | 6.00 | 5.90 | 5.93 | 331 | NYSE | FDS | Thu, Oct 30, 1997 | 5.92 | 5.99 | 5.90 | 5.97 | 330 | NYSE | FDS | Wed, Oct 29, 1997 | 5.86 | 6.01 | 5.83 | 6.00 | 329 | NYSE | FDS | Tue, Oct 28, 1997 | 5.81 | 5.86 | 5.72 | 5.81 | 328 | NYSE | FDS | Mon, Oct 27, 1997 | 6.11 | 6.11 | 5.85 | 5.86 | 327 | NYSE | FDS | Fri, Oct 24, 1997 | 6.31 | 6.31 | 6.14 | 6.14 | 326 | NYSE | FDS | Thu, Oct 23, 1997 | 6.25 | 6.33 | 6.25 | 6.33 | 325 | NYSE | FDS | Wed, Oct 22, 1997 | 6.44 | 6.44 | 6.25 | 6.25 | 324 | NYSE | FDS | Tue, Oct 21, 1997 | 6.40 | 6.43 | 6.40 | 6.42 | 323 | NYSE | FDS | Mon, Oct 20, 1997 | 6.31 | 6.40 | 6.29 | 6.38 | 322 | NYSE | FDS | Fri, Oct 17, 1997 | 6.42 | 6.42 | 6.31 | 6.31 | 321 | NYSE | FDS | Thu, Oct 16, 1997 | 7.03 | 7.03 | 6.44 | 6.44 | 320 | NYSE | FDS | Wed, Oct 15, 1997 | 7.10 | 7.17 | 7.07 | 7.07 | 319 | NYSE | FDS | Tue, Oct 14, 1997 | 7.35 | 7.35 | 7.11 | 7.14 | 318 | NYSE | FDS | Mon, Oct 13, 1997 | 7.42 | 7.44 | 7.25 | 7.31 | 317 | NYSE | FDS | Fri, Oct 10, 1997 | 7.19 | 7.46 | 7.19 | 7.46 | 316 | NYSE | FDS | Thu, Oct 9, 1997 | 7.19 | 7.24 | 7.11 | 7.21 | 315 | NYSE | FDS | Wed, Oct 8, 1997 | 7.19 | 7.24 | 7.13 | 7.24 | 314 | NYSE | FDS | Tue, Oct 7, 1997 | 7.06 | 7.28 | 7.06 | 7.17 | 313 | NYSE | FDS | Mon, Oct 6, 1997 | 7.00 | 7.17 | 7.00 | 7.08 | 312 | NYSE | FDS | Fri, Oct 3, 1997 | 6.82 | 6.96 | 6.82 | 6.96 | 311 | NYSE | FDS | Thu, Oct 2, 1997 | 6.74 | 6.76 | 6.69 | 6.76 | 310 | NYSE | FDS | Wed, Oct 1, 1997 | 6.65 | 6.72 | 6.63 | 6.69 | 309 | NYSE | FDS | Tue, Sep 30, 1997 | 6.82 | 6.82 | 6.61 | 6.67 | 308 | NYSE | FDS | Mon, Sep 29, 1997 | 6.83 | 6.83 | 6.79 | 6.79 | 307 | NYSE | FDS | Fri, Sep 26, 1997 | 6.82 | 6.83 | 6.82 | 6.83 | 306 | NYSE | FDS | Thu, Sep 25, 1997 | 6.85 | 6.85 | 6.85 | 6.85 | 305 | NYSE | FDS | Wed, Sep 24, 1997 | 6.93 | 6.93 | 6.85 | 6.85 | 304 | NYSE | FDS | Tue, Sep 23, 1997 | 7.26 | 7.26 | 6.97 | 6.97 | 303 | NYSE | FDS | Mon, Sep 22, 1997 | 7.33 | 7.33 | 7.25 | 7.25 | 302 | NYSE | FDS | Fri, Sep 19, 1997 | 7.39 | 7.44 | 7.29 | 7.32 | 301 | NYSE | FDS | Thu, Sep 18, 1997 | 6.99 | 7.47 | 6.99 | 7.44 | 300 | NYSE | FDS | Wed, Sep 17, 1997 | 6.71 | 6.94 | 6.71 | 6.94 | 299 | NYSE | FDS | Tue, Sep 16, 1997 | 6.35 | 6.71 | 6.35 | 6.71 | 298 | NYSE | FDS | Mon, Sep 15, 1997 | 6.36 | 6.36 | 6.31 | 6.35 | 297 | NYSE | FDS | Fri, Sep 12, 1997 | 6.33 | 6.39 | 6.33 | 6.39 | 296 | NYSE | FDS | Thu, Sep 11, 1997 | 6.32 | 6.39 | 6.31 | 6.38 | 295 | NYSE | FDS | Wed, Sep 10, 1997 | 6.36 | 6.40 | 6.35 | 6.36 | 294 | NYSE | FDS | Tue, Sep 9, 1997 | 6.28 | 6.36 | 6.28 | 6.36 | 293 | NYSE | FDS | Mon, Sep 8, 1997 | 6.15 | 6.24 | 6.15 | 6.22 | 292 | NYSE | FDS | Fri, Sep 5, 1997 | 6.18 | 6.22 | 6.17 | 6.18 | 291 | NYSE | FDS | Thu, Sep 4, 1997 | 6.13 | 6.18 | 6.13 | 6.18 | 290 | NYSE | FDS | Wed, Sep 3, 1997 | 6.11 | 6.14 | 6.11 | 6.14 | 289 | NYSE | FDS | Tue, Sep 2, 1997 | 6.10 | 6.14 | 6.10 | 6.10 | 288 | NYSE | FDS | Fri, Aug 29, 1997 | 6.13 | 6.13 | 6.08 | 6.10 | 287 | NYSE | FDS | Thu, Aug 28, 1997 | 6.19 | 6.19 | 6.14 | 6.17 | 286 | NYSE | FDS | Wed, Aug 27, 1997 | 6.08 | 6.22 | 6.08 | 6.21 | 285 | NYSE | FDS | Tue, Aug 26, 1997 | 6.04 | 6.04 | 6.04 | 6.04 | 284 | NYSE | FDS | Mon, Aug 25, 1997 | 5.96 | 6.06 | 5.92 | 6.04 | 283 | NYSE | FDS | Fri, Aug 22, 1997 | 5.94 | 6.04 | 5.94 | 5.99 | 282 | NYSE | FDS | Thu, Aug 21, 1997 | 6.14 | 6.14 | 6.03 | 6.03 | 281 | NYSE | FDS | Wed, Aug 20, 1997 | 6.14 | 6.17 | 6.14 | 6.17 | 280 | NYSE | FDS | Mon, Aug 18, 1997 | 6.22 | 6.22 | 6.11 | 6.14 | 279 | NYSE | FDS | Fri, Aug 15, 1997 | 6.35 | 6.35 | 6.24 | 6.25 | 278 | NYSE | FDS | Thu, Aug 14, 1997 | 6.39 | 6.39 | 6.33 | 6.35 | 277 | NYSE | FDS | Wed, Aug 13, 1997 | 6.38 | 6.38 | 6.38 | 6.38 | 276 | NYSE | FDS | Tue, Aug 12, 1997 | 6.38 | 6.39 | 6.32 | 6.32 | 275 | NYSE | FDS | Mon, Aug 11, 1997 | 6.31 | 6.35 | 6.29 | 6.35 | 274 | NYSE | FDS | Fri, Aug 8, 1997 | 6.33 | 6.33 | 6.28 | 6.31 | 273 | NYSE | FDS | Thu, Aug 7, 1997 | 6.31 | 6.35 | 6.31 | 6.33 | 272 | NYSE | FDS | Wed, Aug 6, 1997 | 6.29 | 6.32 | 6.29 | 6.29 | 271 | NYSE | FDS | Tue, Aug 5, 1997 | 6.19 | 6.33 | 6.19 | 6.33 | 270 | NYSE | FDS | Mon, Aug 4, 1997 | 6.11 | 6.22 | 6.08 | 6.22 | 269 | NYSE | FDS | Fri, Aug 1, 1997 | 6.13 | 6.17 | 6.11 | 6.13 | 268 | NYSE | FDS | Thu, Jul 31, 1997 | 6.03 | 6.10 | 6.03 | 6.10 | 267 | NYSE | FDS | Wed, Jul 30, 1997 | 6.10 | 6.10 | 6.04 | 6.04 | 266 | NYSE | FDS | Tue, Jul 29, 1997 | 6.06 | 6.10 | 6.06 | 6.10 | 265 | NYSE | FDS | Mon, Jul 28, 1997 | 6.07 | 6.08 | 6.04 | 6.08 | 264 | NYSE | FDS | Fri, Jul 25, 1997 | 6.03 | 6.06 | 6.01 | 6.04 | 263 | NYSE | FDS | Thu, Jul 24, 1997 | 6.10 | 6.10 | 6.00 | 6.03 | 262 | NYSE | FDS | Wed, Jul 23, 1997 | 6.10 | 6.13 | 5.99 | 6.04 | 261 | NYSE | FDS | Tue, Jul 22, 1997 | 6.14 | 6.14 | 6.13 | 6.13 | 260 | NYSE | FDS | Mon, Jul 21, 1997 | 6.13 | 6.13 | 6.11 | 6.11 | 259 | NYSE | FDS | Fri, Jul 18, 1997 | 6.17 | 6.25 | 6.10 | 6.11 | 258 | NYSE | FDS | Thu, Jul 17, 1997 | 6.39 | 6.42 | 6.14 | 6.14 | 257 | NYSE | FDS | Wed, Jul 16, 1997 | 5.92 | 6.42 | 5.89 | 6.42 | 256 | NYSE | FDS | Tue, Jul 15, 1997 | 5.78 | 5.89 | 5.75 | 5.89 | 255 | NYSE | FDS | Mon, Jul 14, 1997 | 5.74 | 5.83 | 5.74 | 5.78 | 254 | NYSE | FDS | Fri, Jul 11, 1997 | 5.78 | 5.78 | 5.67 | 5.72 | 253 | NYSE | FDS | Thu, Jul 10, 1997 | 5.53 | 5.83 | 5.53 | 5.79 | 252 | NYSE | FDS | Wed, Jul 9, 1997 | 5.47 | 5.61 | 5.47 | 5.53 | 251 | NYSE | FDS | Tue, Jul 8, 1997 | 5.33 | 5.42 | 5.33 | 5.42 | 250 | NYSE | FDS | Mon, Jul 7, 1997 | 5.38 | 5.39 | 5.28 | 5.31 | 249 | NYSE | FDS | Thu, Jul 3, 1997 | 5.22 | 5.40 | 5.22 | 5.40 | 248 | NYSE | FDS | Wed, Jul 2, 1997 | 5.11 | 5.17 | 5.08 | 5.17 | 247 | NYSE | FDS | Tue, Jul 1, 1997 | 5.44 | 5.44 | 5.06 | 5.06 | 246 | NYSE | FDS | Mon, Jun 30, 1997 | 5.26 | 5.47 | 5.26 | 5.44 | 245 | NYSE | FDS | Fri, Jun 27, 1997 | 5.17 | 5.36 | 5.17 | 5.24 | 244 | NYSE | FDS | Thu, Jun 26, 1997 | 5.11 | 5.21 | 5.11 | 5.21 | 243 | NYSE | FDS | Wed, Jun 25, 1997 | 5.03 | 5.28 | 5.03 | 5.08 | 242 | NYSE | FDS | Tue, Jun 24, 1997 | 5.11 | 5.11 | 5.00 | 5.00 | 241 | NYSE | FDS | Mon, Jun 23, 1997 | 5.11 | 5.11 | 5.08 | 5.08 | 240 | NYSE | FDS | Fri, Jun 20, 1997 | 5.03 | 5.11 | 5.00 | 5.11 | 239 | NYSE | FDS | Thu, Jun 19, 1997 | 5.03 | 5.06 | 5.00 | 5.03 | 238 | NYSE | FDS | Wed, Jun 18, 1997 | 5.10 | 5.10 | 4.97 | 5.06 | 237 | NYSE | FDS | Tue, Jun 17, 1997 | 4.94 | 5.11 | 4.94 | 5.11 | 236 | NYSE | FDS | Mon, Jun 16, 1997 | 4.92 | 4.94 | 4.89 | 4.92 | 235 | NYSE | FDS | Fri, Jun 13, 1997 | 4.92 | 4.94 | 4.89 | 4.94 | 234 | NYSE | FDS | Thu, Jun 12, 1997 | 4.72 | 4.86 | 4.72 | 4.86 | 233 | NYSE | FDS | Wed, Jun 11, 1997 | 4.56 | 4.67 | 4.56 | 4.67 | 232 | NYSE | FDS | Tue, Jun 10, 1997 | 4.56 | 4.61 | 4.50 | 4.56 | 231 | NYSE | FDS | Mon, Jun 9, 1997 | 4.47 | 4.53 | 4.44 | 4.53 | 230 | NYSE | FDS | Fri, Jun 6, 1997 | 4.47 | 4.50 | 4.42 | 4.42 | 229 | NYSE | FDS | Thu, Jun 5, 1997 | 4.47 | 4.47 | 4.47 | 4.47 | 228 | NYSE | FDS | Wed, Jun 4, 1997 | 4.50 | 4.50 | 4.47 | 4.47 | 227 | NYSE | FDS | Tue, Jun 3, 1997 | 4.47 | 4.53 | 4.47 | 4.53 | 226 | NYSE | FDS | Mon, Jun 2, 1997 | 4.33 | 4.50 | 4.33 | 4.44 | 225 | NYSE | FDS | Fri, May 30, 1997 | 4.33 | 4.33 | 4.28 | 4.33 | 224 | NYSE | FDS | Thu, May 29, 1997 | 4.36 | 4.36 | 4.33 | 4.33 | 223 | NYSE | FDS | Wed, May 28, 1997 | 4.39 | 4.42 | 4.39 | 4.39 | 222 | NYSE | FDS | Tue, May 27, 1997 | 4.42 | 4.42 | 4.33 | 4.42 | 221 | NYSE | FDS | Fri, May 23, 1997 | 4.36 | 4.44 | 4.36 | 4.44 | 220 | NYSE | FDS | Thu, May 22, 1997 | 4.42 | 4.42 | 4.33 | 4.36 | 219 | NYSE | FDS | Wed, May 21, 1997 | 4.44 | 4.47 | 4.44 | 4.47 | 218 | NYSE | FDS | Tue, May 20, 1997 | 4.53 | 4.53 | 4.44 | 4.44 | 217 | NYSE | FDS | Mon, May 19, 1997 | 4.56 | 4.56 | 4.53 | 4.53 | 216 | NYSE | FDS | Fri, May 16, 1997 | 4.67 | 4.67 | 4.61 | 4.61 | 215 | NYSE | FDS | Thu, May 15, 1997 | 4.72 | 4.75 | 4.69 | 4.72 | 214 | NYSE | FDS | Wed, May 14, 1997 | 4.78 | 4.78 | 4.78 | 4.78 | 213 | NYSE | FDS | Tue, May 13, 1997 | 4.75 | 4.81 | 4.75 | 4.78 | 212 | NYSE | FDS | Mon, May 12, 1997 | 4.72 | 4.78 | 4.72 | 4.78 | 211 | NYSE | FDS | Fri, May 9, 1997 | 4.86 | 4.86 | 4.72 | 4.75 | 210 | NYSE | FDS | Thu, May 8, 1997 | 4.86 | 4.89 | 4.83 | 4.89 | 209 | NYSE | FDS | Wed, May 7, 1997 | 4.83 | 4.92 | 4.81 | 4.92 | 208 | NYSE | FDS | Tue, May 6, 1997 | 4.86 | 4.86 | 4.78 | 4.81 | 207 | NYSE | FDS | Mon, May 5, 1997 | 4.67 | 4.92 | 4.67 | 4.92 | 206 | NYSE | FDS | Fri, May 2, 1997 | 4.67 | 4.67 | 4.67 | 4.67 | 205 | NYSE | FDS | Thu, May 1, 1997 | 4.53 | 4.69 | 4.53 | 4.69 | 204 | NYSE | FDS | Wed, Apr 30, 1997 | 4.36 | 4.56 | 4.36 | 4.50 | 203 | NYSE | FDS | Tue, Apr 29, 1997 | 4.31 | 4.44 | 4.31 | 4.39 | 202 | NYSE | FDS | Mon, Apr 28, 1997 | 4.17 | 4.36 | 4.17 | 4.36 | 201 | NYSE | FDS | Fri, Apr 25, 1997 | 4.19 | 4.19 | 4.17 | 4.17 | 200 | NYSE | FDS | Thu, Apr 24, 1997 | 4.19 | 4.25 | 4.19 | 4.25 | 199 | NYSE | FDS | Wed, Apr 23, 1997 | 4.00 | 4.17 | 3.97 | 4.17 | 198 | NYSE | FDS | Tue, Apr 22, 1997 | 4.11 | 4.11 | 4.00 | 4.00 | 197 | NYSE | FDS | Mon, Apr 21, 1997 | 4.33 | 4.33 | 4.14 | 4.14 | 196 | NYSE | FDS | Fri, Apr 18, 1997 | 4.31 | 4.31 | 4.31 | 4.31 | 195 | NYSE | FDS | Thu, Apr 17, 1997 | 4.31 | 4.36 | 4.31 | 4.36 | 194 | NYSE | FDS | Wed, Apr 16, 1997 | 4.39 | 4.39 | 4.36 | 4.36 | 193 | NYSE | FDS | Tue, Apr 15, 1997 | 4.36 | 4.39 | 4.36 | 4.39 | 192 | NYSE | FDS | Mon, Apr 14, 1997 | 4.39 | 4.39 | 4.39 | 4.39 | 191 | NYSE | FDS | Fri, Apr 11, 1997 | 4.36 | 4.39 | 4.36 | 4.36 | 190 | NYSE | FDS | Thu, Apr 10, 1997 | 4.44 | 4.44 | 4.39 | 4.39 | 189 | NYSE | FDS | Wed, Apr 9, 1997 | 4.47 | 4.53 | 4.47 | 4.50 | 188 | NYSE | FDS | Tue, Apr 8, 1997 | 4.36 | 4.44 | 4.36 | 4.44 | 187 | NYSE | FDS | Mon, Apr 7, 1997 | 4.33 | 4.33 | 4.33 | 4.33 | 186 | NYSE | FDS | Fri, Apr 4, 1997 | 4.08 | 4.36 | 4.08 | 4.36 | 185 | NYSE | FDS | Thu, Apr 3, 1997 | 4.19 | 4.19 | 4.11 | 4.14 | 184 | NYSE | FDS | Wed, Apr 2, 1997 | 4.22 | 4.22 | 4.22 | 4.22 | 183 | NYSE | FDS | Mon, Mar 31, 1997 | 4.33 | 4.33 | 4.31 | 4.31 | 182 | NYSE | FDS | Wed, Mar 26, 1997 | 4.42 | 4.42 | 4.39 | 4.39 | 181 | NYSE | FDS | Tue, Mar 25, 1997 | 4.44 | 4.44 | 4.44 | 4.44 | 180 | NYSE | FDS | Mon, Mar 24, 1997 | 4.22 | 4.36 | 4.22 | 4.36 | 179 | NYSE | FDS | Fri, Mar 21, 1997 | 4.11 | 4.19 | 4.11 | 4.19 | 178 | NYSE | FDS | Thu, Mar 20, 1997 | 4.11 | 4.14 | 4.11 | 4.14 | 177 | NYSE | FDS | Wed, Mar 19, 1997 | 3.94 | 4.00 | 3.94 | 4.00 | 176 | NYSE | FDS | Tue, Mar 18, 1997 | 4.11 | 4.11 | 3.89 | 3.99 | 175 | NYSE | FDS | Mon, Mar 17, 1997 | 4.14 | 4.14 | 4.14 | 4.14 | 174 | NYSE | FDS | Fri, Mar 14, 1997 | 4.17 | 4.17 | 4.17 | 4.17 | 173 | NYSE | FDS | Wed, Mar 12, 1997 | 4.11 | 4.11 | 4.08 | 4.11 | 172 | NYSE | FDS | Tue, Mar 11, 1997 | 4.11 | 4.14 | 4.08 | 4.08 | 171 | NYSE | FDS | Mon, Mar 10, 1997 | 4.08 | 4.11 | 4.08 | 4.11 | 170 | NYSE | FDS | Fri, Mar 7, 1997 | 3.94 | 4.03 | 3.94 | 4.03 | 169 | NYSE | FDS | Thu, Mar 6, 1997 | 3.83 | 4.03 | 3.83 | 3.92 | 168 | NYSE | FDS | Wed, Mar 5, 1997 | 3.78 | 3.81 | 3.78 | 3.81 | 167 | NYSE | FDS | Tue, Mar 4, 1997 | 3.94 | 3.94 | 3.81 | 3.81 | 166 | NYSE | FDS | Mon, Mar 3, 1997 | 4.03 | 4.03 | 3.94 | 3.94 | 165 | NYSE | FDS | Fri, Feb 28, 1997 | 4.08 | 4.08 | 4.00 | 4.03 | 164 | NYSE | FDS | Thu, Feb 27, 1997 | 4.03 | 4.06 | 4.03 | 4.06 | 163 | NYSE | FDS | Wed, Feb 26, 1997 | 4.06 | 4.11 | 3.97 | 4.00 | 162 | NYSE | FDS | Tue, Feb 25, 1997 | 4.14 | 4.17 | 4.03 | 4.03 | 161 | NYSE | FDS | Mon, Feb 24, 1997 | 4.17 | 4.19 | 4.17 | 4.17 | 160 | NYSE | FDS | Fri, Feb 21, 1997 | 4.17 | 4.17 | 4.14 | 4.17 | 159 | NYSE | FDS | Thu, Feb 20, 1997 | 4.19 | 4.19 | 4.19 | 4.19 | 158 | NYSE | FDS | Wed, Feb 19, 1997 | 4.17 | 4.19 | 4.17 | 4.19 | 157 | NYSE | FDS | Tue, Feb 18, 1997 | 4.22 | 4.22 | 4.17 | 4.17 | 156 | NYSE | FDS | Thu, Feb 13, 1997 | 4.31 | 4.33 | 4.22 | 4.22 | 155 | NYSE | FDS | Wed, Feb 12, 1997 | 4.39 | 4.42 | 4.31 | 4.31 | 154 | NYSE | FDS | Tue, Feb 11, 1997 | 4.39 | 4.42 | 4.36 | 4.36 | 153 | NYSE | FDS | Mon, Feb 10, 1997 | 4.42 | 4.44 | 4.39 | 4.39 | 152 | NYSE | FDS | Fri, Feb 7, 1997 | 4.44 | 4.44 | 4.44 | 4.44 | 151 | NYSE | FDS | Thu, Feb 6, 1997 | 4.42 | 4.44 | 4.42 | 4.44 | 150 | NYSE | FDS | Wed, Feb 5, 1997 | 4.50 | 4.50 | 4.44 | 4.44 | 149 | NYSE | FDS | Tue, Feb 4, 1997 | 4.61 | 4.61 | 4.56 | 4.56 | 148 | NYSE | FDS | Mon, Feb 3, 1997 | 4.61 | 4.61 | 4.58 | 4.58 | 147 | NYSE | FDS | Fri, Jan 31, 1997 | 4.56 | 4.58 | 4.56 | 4.58 | 146 | NYSE | FDS | Thu, Jan 30, 1997 | 4.61 | 4.61 | 4.61 | 4.61 | 145 | NYSE | FDS | Wed, Jan 29, 1997 | 4.56 | 4.56 | 4.56 | 4.56 | 144 | NYSE | FDS | Tue, Jan 28, 1997 | 4.56 | 4.58 | 4.56 | 4.58 | 143 | NYSE | FDS | Mon, Jan 27, 1997 | 4.56 | 4.56 | 4.56 | 4.56 | 142 | NYSE | FDS | Fri, Jan 24, 1997 | 4.61 | 4.61 | 4.56 | 4.56 | 141 | NYSE | FDS | Thu, Jan 23, 1997 | 4.61 | 4.61 | 4.58 | 4.58 | 140 | NYSE | FDS | Wed, Jan 22, 1997 | 4.56 | 4.61 | 4.53 | 4.58 | 139 | NYSE | FDS | Tue, Jan 21, 1997 | 4.50 | 4.56 | 4.50 | 4.56 | 138 | NYSE | FDS | Mon, Jan 20, 1997 | 4.47 | 4.47 | 4.47 | 4.47 | 137 | NYSE | FDS | Fri, Jan 17, 1997 | 4.47 | 4.47 | 4.47 | 4.47 | 136 | NYSE | FDS | Thu, Jan 16, 1997 | 4.47 | 4.47 | 4.47 | 4.47 | 135 | NYSE | FDS | Wed, Jan 15, 1997 | 4.44 | 4.44 | 4.42 | 4.44 | 134 | NYSE | FDS | Tue, Jan 14, 1997 | 4.44 | 4.44 | 4.39 | 4.44 | 133 | NYSE | FDS | Mon, Jan 13, 1997 | 4.58 | 4.58 | 4.47 | 4.47 | 132 | NYSE | FDS | Fri, Jan 10, 1997 | 4.61 | 4.61 | 4.56 | 4.56 | 131 | NYSE | FDS | Thu, Jan 9, 1997 | 4.61 | 4.67 | 4.61 | 4.64 | 130 | NYSE | FDS | Wed, Jan 8, 1997 | 4.61 | 4.64 | 4.56 | 4.56 | 129 | NYSE | FDS | Tue, Jan 7, 1997 | 4.58 | 4.61 | 4.58 | 4.61 | 128 | NYSE | FDS | Mon, Jan 6, 1997 | 4.58 | 4.58 | 4.58 | 4.58 | 127 | NYSE | FDS | Fri, Jan 3, 1997 | 4.67 | 4.67 | 4.58 | 4.58 | 126 | NYSE | FDS | Thu, Jan 2, 1997 | 4.67 | 4.67 | 4.67 | 4.67 | 125 | NYSE | FDS | Tue, Dec 31, 1996 | 4.61 | 4.67 | 4.58 | 4.67 | 124 | NYSE | FDS | Mon, Dec 30, 1996 | 4.69 | 4.69 | 4.61 | 4.61 | 123 | NYSE | FDS | Fri, Dec 27, 1996 | 4.72 | 4.72 | 4.69 | 4.72 | 122 | NYSE | FDS | Thu, Dec 26, 1996 | 4.72 | 4.75 | 4.69 | 4.72 | 121 | NYSE | FDS | Tue, Dec 24, 1996 | 4.75 | 4.75 | 4.75 | 4.75 | 120 | NYSE | FDS | Mon, Dec 23, 1996 | 4.67 | 4.72 | 4.67 | 4.72 | 119 | NYSE | FDS | Fri, Dec 20, 1996 | 4.67 | 4.67 | 4.61 | 4.61 | 118 | NYSE | FDS | Thu, Dec 19, 1996 | 4.69 | 4.69 | 4.67 | 4.67 | 117 | NYSE | FDS | Wed, Dec 18, 1996 | 4.72 | 4.72 | 4.72 | 4.72 | 116 | NYSE | FDS | Tue, Dec 17, 1996 | 4.75 | 4.78 | 4.75 | 4.78 | 115 | NYSE | FDS | Mon, Dec 16, 1996 | 4.86 | 4.86 | 4.72 | 4.75 | 114 | NYSE | FDS | Fri, Dec 13, 1996 | 4.86 | 4.86 | 4.86 | 4.86 | 113 | NYSE | FDS | Thu, Dec 12, 1996 | 4.83 | 4.83 | 4.83 | 4.83 | 112 | NYSE | FDS | Wed, Dec 11, 1996 | 4.83 | 4.83 | 4.83 | 4.83 | 111 | NYSE | FDS | Mon, Dec 9, 1996 | 4.89 | 4.89 | 4.83 | 4.83 | 110 | NYSE | FDS | Fri, Dec 6, 1996 | 4.83 | 4.83 | 4.83 | 4.83 | 109 | NYSE | FDS | Thu, Dec 5, 1996 | 4.81 | 4.89 | 4.75 | 4.83 | 108 | NYSE | FDS | Wed, Dec 4, 1996 | 4.78 | 4.86 | 4.78 | 4.86 | 107 | NYSE | FDS | Tue, Dec 3, 1996 | 4.83 | 4.83 | 4.75 | 4.75 | 106 | NYSE | FDS | Mon, Dec 2, 1996 | 4.89 | 4.89 | 4.89 | 4.89 | 105 | NYSE | FDS | Fri, Nov 29, 1996 | 5.25 | 5.25 | 5.22 | 5.22 | 104 | NYSE | FDS | Wed, Nov 27, 1996 | 5.19 | 5.22 | 5.19 | 5.22 | 103 | NYSE | FDS | Tue, Nov 26, 1996 | 5.22 | 5.25 | 5.22 | 5.25 | 102 | NYSE | FDS | Mon, Nov 25, 1996 | 5.17 | 5.28 | 5.17 | 5.19 | 101 | NYSE | FDS | Fri, Nov 22, 1996 | 5.19 | 5.19 | 5.17 | 5.17 | 100 | NYSE | FDS | Thu, Nov 21, 1996 | 5.14 | 5.19 | 5.14 | 5.19 | 99 | NYSE | FDS | Wed, Nov 20, 1996 | 5.17 | 5.17 | 5.17 | 5.17 | 98 | NYSE | FDS | Tue, Nov 19, 1996 | 5.17 | 5.17 | 5.17 | 5.17 | 97 | NYSE | FDS | Fri, Nov 15, 1996 | 5.17 | 5.17 | 5.17 | 5.17 | 96 | NYSE | FDS | Thu, Nov 14, 1996 | 5.14 | 5.17 | 5.14 | 5.14 | 95 | NYSE | FDS | Wed, Nov 13, 1996 | 5.22 | 5.22 | 5.17 | 5.17 | 94 | NYSE | FDS | Tue, Nov 12, 1996 | 5.25 | 5.25 | 5.25 | 5.25 | 93 | NYSE | FDS | Mon, Nov 11, 1996 | 5.22 | 5.25 | 5.22 | 5.22 | 92 | NYSE | FDS | Fri, Nov 8, 1996 | 5.39 | 5.39 | 5.22 | 5.22 | 91 | NYSE | FDS | Thu, Nov 7, 1996 | 5.44 | 5.44 | 5.39 | 5.42 | 90 | NYSE | FDS | Wed, Nov 6, 1996 | 5.36 | 5.44 | 5.36 | 5.44 | 89 | NYSE | FDS | Tue, Nov 5, 1996 | 5.33 | 5.36 | 5.33 | 5.36 | 88 | NYSE | FDS | Mon, Nov 4, 1996 | 5.33 | 5.36 | 5.33 | 5.33 | 87 | NYSE | FDS | Fri, Nov 1, 1996 | 5.36 | 5.36 | 5.31 | 5.33 | 86 | NYSE | FDS | Thu, Oct 31, 1996 | 5.25 | 5.33 | 5.22 | 5.33 | 85 | NYSE | FDS | Wed, Oct 30, 1996 | 5.19 | 5.25 | 5.19 | 5.25 | 84 | NYSE | FDS | Tue, Oct 29, 1996 | 5.22 | 5.22 | 5.22 | 5.22 | 83 | NYSE | FDS | Mon, Oct 28, 1996 | 5.25 | 5.31 | 5.22 | 5.22 | 82 | NYSE | FDS | Fri, Oct 25, 1996 | 5.19 | 5.36 | 5.19 | 5.22 | 81 | NYSE | FDS | Thu, Oct 24, 1996 | 5.14 | 5.17 | 5.11 | 5.17 | 80 | NYSE | FDS | Wed, Oct 23, 1996 | 5.08 | 5.14 | 5.06 | 5.11 | 79 | NYSE | FDS | Tue, Oct 22, 1996 | 5.00 | 5.11 | 4.92 | 5.08 | 78 | NYSE | FDS | Mon, Oct 21, 1996 | 4.78 | 5.08 | 4.75 | 5.06 | 77 | NYSE | FDS | Fri, Oct 18, 1996 | 4.58 | 4.83 | 4.58 | 4.83 | 76 | NYSE | FDS | Thu, Oct 17, 1996 | 4.56 | 4.61 | 4.56 | 4.58 | 75 | NYSE | FDS | Wed, Oct 16, 1996 | 4.58 | 4.58 | 4.56 | 4.56 | 74 | NYSE | FDS | Tue, Oct 15, 1996 | 4.53 | 4.56 | 4.53 | 4.56 | 73 | NYSE | FDS | Mon, Oct 14, 1996 | 4.53 | 4.53 | 4.50 | 4.53 | 72 | NYSE | FDS | Fri, Oct 11, 1996 | 4.56 | 4.56 | 4.53 | 4.56 | 71 | NYSE | FDS | Thu, Oct 10, 1996 | 4.47 | 4.56 | 4.47 | 4.56 | 70 | NYSE | FDS | Wed, Oct 9, 1996 | 4.42 | 4.47 | 4.39 | 4.47 | 69 | NYSE | FDS | Tue, Oct 8, 1996 | 4.64 | 4.64 | 4.39 | 4.42 | 68 | NYSE | FDS | Mon, Oct 7, 1996 | 4.53 | 4.67 | 4.50 | 4.67 | 67 | NYSE | FDS | Fri, Oct 4, 1996 | 4.47 | 4.56 | 4.44 | 4.56 | 66 | NYSE | FDS | Thu, Oct 3, 1996 | 4.33 | 4.47 | 4.33 | 4.44 | 65 | NYSE | FDS | Wed, Oct 2, 1996 | 4.28 | 4.33 | 4.28 | 4.33 | 64 | NYSE | FDS | Tue, Oct 1, 1996 | 4.25 | 4.28 | 4.14 | 4.25 | 63 | NYSE | FDS | Mon, Sep 30, 1996 | 4.28 | 4.28 | 4.25 | 4.25 | 62 | NYSE | FDS | Fri, Sep 27, 1996 | 4.36 | 4.36 | 4.28 | 4.28 | 61 | NYSE | FDS | Thu, Sep 26, 1996 | 4.36 | 4.39 | 4.33 | 4.33 | 60 | NYSE | FDS | Wed, Sep 25, 1996 | 4.36 | 4.39 | 4.36 | 4.39 | 59 | NYSE | FDS | Tue, Sep 24, 1996 | 4.44 | 4.44 | 4.39 | 4.39 | 58 | NYSE | FDS | Mon, Sep 23, 1996 | 4.33 | 4.44 | 4.33 | 4.44 | 57 | NYSE | FDS | Fri, Sep 20, 1996 | 4.36 | 4.42 | 4.33 | 4.33 | 56 | NYSE | FDS | Thu, Sep 19, 1996 | 4.36 | 4.39 | 4.33 | 4.33 | 55 | NYSE | FDS | Wed, Sep 18, 1996 | 4.33 | 4.39 | 4.33 | 4.39 | 54 | NYSE | FDS | Tue, Sep 17, 1996 | 4.33 | 4.39 | 4.33 | 4.36 | 53 | NYSE | FDS | Mon, Sep 16, 1996 | 4.33 | 4.36 | 4.33 | 4.36 | 52 | NYSE | FDS | Fri, Sep 13, 1996 | 4.36 | 4.39 | 4.36 | 4.36 | 51 | NYSE | FDS | Thu, Sep 12, 1996 | 4.36 | 4.39 | 4.33 | 4.36 | 50 | NYSE | FDS | Wed, Sep 11, 1996 | 4.42 | 4.42 | 4.39 | 4.39 | 49 | NYSE | FDS | Tue, Sep 10, 1996 | 4.44 | 4.44 | 4.44 | 4.44 | 48 | NYSE | FDS | Mon, Sep 9, 1996 | 4.44 | 4.44 | 4.42 | 4.44 | 47 | NYSE | FDS | Fri, Sep 6, 1996 | 4.39 | 4.44 | 4.39 | 4.44 | 46 | NYSE | FDS | Thu, Sep 5, 1996 | 4.36 | 4.44 | 4.36 | 4.44 | 45 | NYSE | FDS | Wed, Sep 4, 1996 | 4.33 | 4.33 | 4.33 | 4.33 | 44 | NYSE | FDS | Tue, Sep 3, 1996 | 4.44 | 4.44 | 4.36 | 4.39 | 43 | NYSE | FDS | Fri, Aug 30, 1996 | 4.44 | 4.50 | 4.44 | 4.50 | 42 | NYSE | FDS | Thu, Aug 29, 1996 | 4.53 | 4.53 | 4.42 | 4.42 | 41 | NYSE | FDS | Wed, Aug 28, 1996 | 4.36 | 4.53 | 4.36 | 4.53 | 40 | NYSE | FDS | Tue, Aug 27, 1996 | 4.31 | 4.33 | 4.31 | 4.33 | 39 | NYSE | FDS | Fri, Aug 23, 1996 | 4.33 | 4.36 | 4.31 | 4.31 | 38 | NYSE | FDS | Thu, Aug 22, 1996 | 4.36 | 4.36 | 4.33 | 4.33 | 37 | NYSE | FDS | Tue, Aug 20, 1996 | 4.31 | 4.36 | 4.31 | 4.33 | 36 | NYSE | FDS | Mon, Aug 19, 1996 | 4.33 | 4.33 | 4.31 | 4.31 | 35 | NYSE | FDS | Fri, Aug 16, 1996 | 4.36 | 4.39 | 4.33 | 4.39 | 34 | NYSE | FDS | Thu, Aug 15, 1996 | 4.31 | 4.36 | 4.31 | 4.33 | 33 | NYSE | FDS | Wed, Aug 14, 1996 | 4.22 | 4.28 | 4.22 | 4.28 | 32 | NYSE | FDS | Tue, Aug 13, 1996 | 4.25 | 4.28 | 4.22 | 4.22 | 31 | NYSE | FDS | Mon, Aug 12, 1996 | 4.25 | 4.28 | 4.25 | 4.28 | 30 | NYSE | FDS | Fri, Aug 9, 1996 | 4.14 | 4.28 | 4.14 | 4.25 | 29 | NYSE | FDS | Thu, Aug 8, 1996 | 4.08 | 4.11 | 4.06 | 4.08 | 28 | NYSE | FDS | Wed, Aug 7, 1996 | 4.31 | 4.31 | 4.11 | 4.11 | 27 | NYSE | FDS | Tue, Aug 6, 1996 | 4.42 | 4.42 | 4.36 | 4.36 | 26 | NYSE | FDS | Mon, Aug 5, 1996 | 4.36 | 4.42 | 4.36 | 4.39 | 25 | NYSE | FDS | Fri, Aug 2, 1996 | 4.44 | 4.44 | 4.31 | 4.31 | 24 | NYSE | FDS | Thu, Aug 1, 1996 | 4.44 | 4.44 | 4.36 | 4.36 | 23 | NYSE | FDS | Wed, Jul 31, 1996 | 4.22 | 4.47 | 4.22 | 4.44 | 22 | NYSE | FDS | Tue, Jul 30, 1996 | 4.06 | 4.22 | 4.03 | 4.22 | 21 | NYSE | FDS | Mon, Jul 29, 1996 | 3.92 | 4.08 | 3.92 | 4.06 | 20 | NYSE | FDS | Fri, Jul 26, 1996 | 3.89 | 3.89 | 3.89 | 3.89 | 19 | NYSE | FDS | Thu, Jul 25, 1996 | 3.81 | 3.86 | 3.81 | 3.86 | 18 | NYSE | FDS | Wed, Jul 24, 1996 | 3.78 | 3.81 | 3.72 | 3.81 | 17 | NYSE | FDS | Tue, Jul 23, 1996 | 3.92 | 3.92 | 3.78 | 3.78 | 16 | NYSE | FDS | Mon, Jul 22, 1996 | 3.89 | 3.94 | 3.86 | 3.89 | 15 | NYSE | FDS | Fri, Jul 19, 1996 | 3.81 | 3.83 | 3.81 | 3.83 | 14 | NYSE | FDS | Thu, Jul 18, 1996 | 3.78 | 3.81 | 3.78 | 3.81 | 13 | NYSE | FDS | Wed, Jul 17, 1996 | 3.56 | 3.86 | 3.56 | 3.81 | 12 | NYSE | FDS | Tue, Jul 16, 1996 | 3.81 | 3.81 | 3.44 | 3.50 | 11 | NYSE | FDS | Mon, Jul 15, 1996 | 3.83 | 3.94 | 3.83 | 3.83 | 10 | NYSE | FDS | Fri, Jul 12, 1996 | 3.83 | 3.89 | 3.83 | 3.86 | 9 | NYSE | FDS | Thu, Jul 11, 1996 | 3.89 | 3.89 | 3.69 | 3.83 | 8 | NYSE | FDS | Wed, Jul 10, 1996 | 4.11 | 4.14 | 3.94 | 3.94 | 7 | NYSE | FDS | Tue, Jul 9, 1996 | 4.17 | 4.22 | 4.11 | 4.11 | 6 | NYSE | FDS | Mon, Jul 8, 1996 | 4.44 | 4.44 | 4.11 | 4.14 | 5 | NYSE | FDS | Fri, Jul 5, 1996 | 4.42 | 4.42 | 4.31 | 4.42 | 4 | NYSE | FDS | Wed, Jul 3, 1996 | 4.58 | 4.58 | 4.42 | 4.50 | 3 | NYSE | FDS | Tue, Jul 2, 1996 | 4.42 | 4.61 | 4.42 | 4.56 | 2 | NYSE | FDS | Mon, Jul 1, 1996 | 4.39 | 4.50 | 4.39 | 4.47 | 1 | NYSE | FDS | Fri, Jun 28, 1996 | 4.11 | 4.56 | 4.08 | 4.44 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.