Below are the 4560 trading days of historical prices for FIS.
# | Exchange | Symbol | Date | Open | High | Low | Close | 4560 | NYSE | FIS | Fri, Mar 8, 2024 | 69.36 | 70.35 | 68.85 | 69.89 | 4559 | NYSE | FIS | Thu, Mar 7, 2024 | 69.89 | 70.14 | 68.86 | 69.15 | 4558 | NYSE | FIS | Wed, Mar 6, 2024 | 69.85 | 70.49 | 69.33 | 69.47 | 4557 | NYSE | FIS | Tue, Mar 5, 2024 | 69.29 | 70.52 | 69.24 | 69.75 | 4556 | NYSE | FIS | Mon, Mar 4, 2024 | 69.52 | 69.96 | 68.99 | 69.45 | 4555 | NYSE | FIS | Fri, Mar 1, 2024 | 69.25 | 69.59 | 68.62 | 69.21 | 4554 | NYSE | FIS | Thu, Feb 29, 2024 | 68.02 | 69.55 | 67.50 | 69.19 | 4553 | NYSE | FIS | Wed, Feb 28, 2024 | 66.93 | 67.67 | 66.38 | 66.87 | 4552 | NYSE | FIS | Tue, Feb 27, 2024 | 67.66 | 68.15 | 66.20 | 66.98 | 4551 | NYSE | FIS | Mon, Feb 26, 2024 | 62.79 | 68.02 | 62.63 | 67.33 | 4550 | NYSE | FIS | Fri, Feb 23, 2024 | 64.38 | 64.83 | 64.12 | 64.28 | 4549 | NYSE | FIS | Thu, Feb 22, 2024 | 63.52 | 64.50 | 63.40 | 64.10 | 4548 | NYSE | FIS | Wed, Feb 21, 2024 | 62.77 | 63.53 | 62.17 | 63.45 | 4547 | NYSE | FIS | Tue, Feb 20, 2024 | 63.09 | 63.77 | 62.92 | 62.96 | 4546 | NYSE | FIS | Fri, Feb 16, 2024 | 63.39 | 64.52 | 63.07 | 63.65 | 4545 | NYSE | FIS | Thu, Feb 15, 2024 | 62.89 | 63.86 | 62.80 | 63.65 | 4544 | NYSE | FIS | Wed, Feb 14, 2024 | 61.92 | 62.70 | 61.62 | 62.64 | 4543 | NYSE | FIS | Tue, Feb 13, 2024 | 61.52 | 61.72 | 60.39 | 61.24 | 4542 | NYSE | FIS | Mon, Feb 12, 2024 | 61.95 | 62.62 | 61.56 | 62.32 | 4541 | NYSE | FIS | Fri, Feb 9, 2024 | 61.28 | 62.11 | 61.28 | 61.76 | 4540 | NYSE | FIS | Thu, Feb 8, 2024 | 61.45 | 61.98 | 61.31 | 61.44 | 4539 | NYSE | FIS | Wed, Feb 7, 2024 | 62.01 | 62.04 | 60.84 | 61.67 | 4538 | NYSE | FIS | Tue, Feb 6, 2024 | 61.44 | 61.66 | 60.50 | 61.62 | 4537 | NYSE | FIS | Mon, Feb 5, 2024 | 61.47 | 62.14 | 61.26 | 61.71 | 4536 | NYSE | FIS | Fri, Feb 2, 2024 | 62.64 | 62.91 | 61.79 | 62.29 | 4535 | NYSE | FIS | Thu, Feb 1, 2024 | 62.51 | 63.24 | 61.55 | 62.87 | 4534 | NYSE | FIS | Wed, Jan 31, 2024 | 63.17 | 63.59 | 62.26 | 62.26 | 4533 | NYSE | FIS | Tue, Jan 30, 2024 | 63.12 | 63.42 | 62.46 | 63.15 | 4532 | NYSE | FIS | Mon, Jan 29, 2024 | 63.25 | 63.86 | 62.92 | 63.50 | 4531 | NYSE | FIS | Fri, Jan 26, 2024 | 62.06 | 63.85 | 62.06 | 63.51 | 4530 | NYSE | FIS | Thu, Jan 25, 2024 | 61.66 | 62.36 | 61.11 | 62.25 | 4529 | NYSE | FIS | Wed, Jan 24, 2024 | 60.42 | 61.11 | 59.90 | 61.06 | 4528 | NYSE | FIS | Tue, Jan 23, 2024 | 62.15 | 62.71 | 60.37 | 60.43 | 4527 | NYSE | FIS | Mon, Jan 22, 2024 | 60.41 | 61.98 | 60.32 | 61.83 | 4526 | NYSE | FIS | Fri, Jan 19, 2024 | 59.36 | 60.08 | 58.62 | 59.86 | 4525 | NYSE | FIS | Thu, Jan 18, 2024 | 59.72 | 59.85 | 58.24 | 59.01 | 4524 | NYSE | FIS | Wed, Jan 17, 2024 | 60.32 | 61.28 | 59.63 | 59.80 | 4523 | NYSE | FIS | Tue, Jan 16, 2024 | 61.25 | 61.78 | 60.82 | 61.16 | 4522 | NYSE | FIS | Fri, Jan 12, 2024 | 62.56 | 62.88 | 61.57 | 61.79 | 4521 | NYSE | FIS | Thu, Jan 11, 2024 | 62.46 | 62.66 | 61.59 | 62.30 | 4520 | NYSE | FIS | Wed, Jan 10, 2024 | 62.06 | 62.63 | 61.75 | 62.45 | 4519 | NYSE | FIS | Tue, Jan 9, 2024 | 62.97 | 63.83 | 62.08 | 62.17 | 4518 | NYSE | FIS | Mon, Jan 8, 2024 | 62.00 | 63.55 | 61.67 | 63.35 | 4517 | NYSE | FIS | Fri, Jan 5, 2024 | 60.41 | 61.83 | 60.24 | 61.41 | 4516 | NYSE | FIS | Thu, Jan 4, 2024 | 60.34 | 61.10 | 60.23 | 60.57 | 4515 | NYSE | FIS | Wed, Jan 3, 2024 | 60.66 | 60.92 | 59.94 | 60.21 | 4514 | NYSE | FIS | Tue, Jan 2, 2024 | 59.81 | 61.51 | 59.62 | 60.97 | 4513 | NYSE | FIS | Fri, Dec 29, 2023 | 60.58 | 61.19 | 59.96 | 60.07 | 4512 | NYSE | FIS | Thu, Dec 28, 2023 | 60.20 | 60.92 | 60.20 | 60.80 | 4511 | NYSE | FIS | Wed, Dec 27, 2023 | 60.51 | 60.75 | 60.10 | 60.40 | 4510 | NYSE | FIS | Tue, Dec 26, 2023 | 59.78 | 60.43 | 59.74 | 60.27 | 4509 | NYSE | FIS | Fri, Dec 22, 2023 | 60.00 | 60.39 | 59.46 | 59.94 | 4508 | NYSE | FIS | Thu, Dec 21, 2023 | 59.07 | 59.74 | 58.86 | 59.71 | 4507 | NYSE | FIS | Wed, Dec 20, 2023 | 59.50 | 60.13 | 58.85 | 58.88 | 4506 | NYSE | FIS | Tue, Dec 19, 2023 | 60.21 | 60.31 | 59.70 | 59.92 | 4505 | NYSE | FIS | Mon, Dec 18, 2023 | 59.82 | 60.42 | 59.29 | 60.04 | 4504 | NYSE | FIS | Fri, Dec 15, 2023 | 59.70 | 60.74 | 59.10 | 59.41 | 4503 | NYSE | FIS | Thu, Dec 14, 2023 | 60.85 | 61.89 | 59.41 | 60.36 | 4502 | NYSE | FIS | Wed, Dec 13, 2023 | 57.86 | 60.10 | 57.13 | 60.00 | 4501 | NYSE | FIS | Tue, Dec 12, 2023 | 58.67 | 58.85 | 57.50 | 57.84 | 4500 | NYSE | FIS | Mon, Dec 11, 2023 | 58.99 | 59.60 | 58.63 | 58.72 | 4499 | NYSE | FIS | Fri, Dec 8, 2023 | 58.95 | 59.21 | 58.43 | 58.94 | 4498 | NYSE | FIS | Thu, Dec 7, 2023 | 58.69 | 58.99 | 58.24 | 58.92 | 4497 | NYSE | FIS | Wed, Dec 6, 2023 | 59.98 | 60.56 | 58.65 | 58.44 | 4496 | NYSE | FIS | Tue, Dec 5, 2023 | 59.70 | 60.04 | 59.36 | 59.59 | 4495 | NYSE | FIS | Mon, Dec 4, 2023 | 59.49 | 60.29 | 59.49 | 59.93 | 4494 | NYSE | FIS | Fri, Dec 1, 2023 | 58.64 | 59.95 | 58.64 | 59.90 | 4493 | NYSE | FIS | Thu, Nov 30, 2023 | 58.40 | 59.07 | 58.33 | 58.64 | 4492 | NYSE | FIS | Wed, Nov 29, 2023 | 57.26 | 59.02 | 57.18 | 58.18 | 4491 | NYSE | FIS | Tue, Nov 28, 2023 | 56.00 | 57.34 | 55.98 | 56.91 | 4490 | NYSE | FIS | Mon, Nov 27, 2023 | 55.25 | 56.42 | 55.24 | 55.99 | 4489 | NYSE | FIS | Fri, Nov 24, 2023 | 54.67 | 55.55 | 54.65 | 55.50 | 4488 | NYSE | FIS | Wed, Nov 22, 2023 | 54.07 | 54.53 | 53.93 | 54.43 | 4487 | NYSE | FIS | Tue, Nov 21, 2023 | 54.51 | 54.86 | 53.79 | 53.90 | 4486 | NYSE | FIS | Mon, Nov 20, 2023 | 54.54 | 55.08 | 54.41 | 54.80 | 4485 | NYSE | FIS | Fri, Nov 17, 2023 | 54.31 | 54.78 | 54.10 | 54.67 | 4484 | NYSE | FIS | Thu, Nov 16, 2023 | 54.44 | 54.85 | 53.76 | 53.90 | 4483 | NYSE | FIS | Wed, Nov 15, 2023 | 53.95 | 54.74 | 53.92 | 54.46 | 4482 | NYSE | FIS | Tue, Nov 14, 2023 | 53.44 | 54.98 | 53.39 | 53.91 | 4481 | NYSE | FIS | Mon, Nov 13, 2023 | 52.27 | 52.85 | 52.14 | 52.39 | 4480 | NYSE | FIS | Fri, Nov 10, 2023 | 51.92 | 52.67 | 51.57 | 52.41 | 4479 | NYSE | FIS | Thu, Nov 9, 2023 | 52.79 | 53.11 | 51.60 | 51.78 | 4478 | NYSE | FIS | Wed, Nov 8, 2023 | 50.95 | 53.30 | 50.85 | 53.00 | 4477 | NYSE | FIS | Tue, Nov 7, 2023 | 51.28 | 52.15 | 49.91 | 51.10 | 4476 | NYSE | FIS | Mon, Nov 6, 2023 | 51.77 | 52.07 | 51.31 | 51.72 | 4475 | NYSE | FIS | Fri, Nov 3, 2023 | 52.00 | 52.51 | 51.79 | 51.96 | 4474 | NYSE | FIS | Thu, Nov 2, 2023 | 49.95 | 51.39 | 49.81 | 51.36 | 4473 | NYSE | FIS | Wed, Nov 1, 2023 | 49.52 | 49.52 | 48.46 | 49.28 | 4472 | NYSE | FIS | Tue, Oct 31, 2023 | 48.50 | 49.33 | 47.97 | 49.11 | 4471 | NYSE | FIS | Mon, Oct 30, 2023 | 47.63 | 48.51 | 47.31 | 48.41 | 4470 | NYSE | FIS | Fri, Oct 27, 2023 | 47.91 | 48.22 | 46.91 | 47.16 | 4469 | NYSE | FIS | Thu, Oct 26, 2023 | 48.67 | 49.06 | 48.05 | 48.22 | 4468 | NYSE | FIS | Wed, Oct 25, 2023 | 49.00 | 49.56 | 48.16 | 48.85 | 4467 | NYSE | FIS | Tue, Oct 24, 2023 | 49.98 | 51.00 | 49.93 | 50.50 | 4466 | NYSE | FIS | Mon, Oct 23, 2023 | 50.16 | 50.64 | 49.50 | 49.58 | 4465 | NYSE | FIS | Fri, Oct 20, 2023 | 51.78 | 52.16 | 50.39 | 50.40 | 4464 | NYSE | FIS | Thu, Oct 19, 2023 | 52.26 | 52.64 | 51.41 | 51.42 | 4463 | NYSE | FIS | Wed, Oct 18, 2023 | 52.99 | 53.73 | 51.83 | 51.86 | 4462 | NYSE | FIS | Tue, Oct 17, 2023 | 53.35 | 54.14 | 52.90 | 53.61 | 4461 | NYSE | FIS | Mon, Oct 16, 2023 | 52.32 | 52.81 | 51.54 | 52.60 | 4460 | NYSE | FIS | Fri, Oct 13, 2023 | 51.36 | 52.23 | 51.28 | 51.82 | 4459 | NYSE | FIS | Thu, Oct 12, 2023 | 52.83 | 52.87 | 51.18 | 51.60 | 4458 | NYSE | FIS | Wed, Oct 11, 2023 | 53.25 | 53.65 | 52.56 | 53.12 | 4457 | NYSE | FIS | Tue, Oct 10, 2023 | 52.29 | 53.40 | 52.04 | 53.10 | 4456 | NYSE | FIS | Mon, Oct 9, 2023 | 52.65 | 53.23 | 51.06 | 52.29 | 4455 | NYSE | FIS | Fri, Oct 6, 2023 | 53.87 | 54.46 | 53.27 | 53.44 | 4454 | NYSE | FIS | Thu, Oct 5, 2023 | 54.14 | 54.47 | 53.44 | 54.15 | 4453 | NYSE | FIS | Wed, Oct 4, 2023 | 54.10 | 54.44 | 53.51 | 54.30 | 4452 | NYSE | FIS | Tue, Oct 3, 2023 | 53.75 | 54.04 | 53.04 | 53.75 | 4451 | NYSE | FIS | Mon, Oct 2, 2023 | 55.32 | 55.46 | 53.90 | 54.24 | 4450 | NYSE | FIS | Fri, Sep 29, 2023 | 55.83 | 56.09 | 55.05 | 55.27 | 4449 | NYSE | FIS | Thu, Sep 28, 2023 | 55.33 | 56.47 | 55.28 | 55.82 | 4448 | NYSE | FIS | Wed, Sep 27, 2023 | 55.51 | 56.29 | 55.14 | 55.54 | 4447 | NYSE | FIS | Tue, Sep 26, 2023 | 55.43 | 55.95 | 55.31 | 55.60 | 4446 | NYSE | FIS | Mon, Sep 25, 2023 | 55.88 | 56.24 | 55.49 | 55.98 | 4445 | NYSE | FIS | Fri, Sep 22, 2023 | 57.11 | 57.40 | 56.05 | 56.12 | 4444 | NYSE | FIS | Thu, Sep 21, 2023 | 58.04 | 58.04 | 56.51 | 57.05 | 4443 | NYSE | FIS | Wed, Sep 20, 2023 | 58.67 | 59.53 | 58.09 | 58.14 | 4442 | NYSE | FIS | Tue, Sep 19, 2023 | 57.40 | 58.42 | 57.26 | 58.23 | 4441 | NYSE | FIS | Mon, Sep 18, 2023 | 56.35 | 57.42 | 56.35 | 57.26 | 4440 | NYSE | FIS | Fri, Sep 15, 2023 | 56.57 | 57.56 | 56.42 | 56.90 | 4439 | NYSE | FIS | Thu, Sep 14, 2023 | 55.63 | 56.67 | 55.40 | 56.38 | 4438 | NYSE | FIS | Wed, Sep 13, 2023 | 56.01 | 56.17 | 55.02 | 55.25 | 4437 | NYSE | FIS | Tue, Sep 12, 2023 | 55.38 | 56.29 | 55.34 | 55.72 | 4436 | NYSE | FIS | Mon, Sep 11, 2023 | 55.49 | 55.89 | 54.93 | 55.52 | 4435 | NYSE | FIS | Fri, Sep 8, 2023 | 54.62 | 55.86 | 54.62 | 55.33 | 4434 | NYSE | FIS | Thu, Sep 7, 2023 | 55.00 | 55.17 | 54.31 | 54.39 | 4433 | NYSE | FIS | Wed, Sep 6, 2023 | 55.19 | 55.88 | 55.17 | 54.80 | 4432 | NYSE | FIS | Tue, Sep 5, 2023 | 56.44 | 56.56 | 55.60 | 55.64 | 4431 | NYSE | FIS | Fri, Sep 1, 2023 | 56.55 | 57.11 | 56.41 | 56.68 | 4430 | NYSE | FIS | Thu, Aug 31, 2023 | 56.28 | 56.55 | 55.47 | 55.86 | 4429 | NYSE | FIS | Wed, Aug 30, 2023 | 55.72 | 56.33 | 55.46 | 56.29 | 4428 | NYSE | FIS | Tue, Aug 29, 2023 | 56.04 | 56.11 | 55.14 | 55.72 | 4427 | NYSE | FIS | Mon, Aug 28, 2023 | 55.27 | 56.14 | 55.07 | 55.96 | 4426 | NYSE | FIS | Fri, Aug 25, 2023 | 54.82 | 55.15 | 53.84 | 54.74 | 4425 | NYSE | FIS | Thu, Aug 24, 2023 | 55.36 | 55.81 | 55.04 | 55.26 | 4424 | NYSE | FIS | Wed, Aug 23, 2023 | 55.29 | 55.35 | 54.76 | 55.28 | 4423 | NYSE | FIS | Tue, Aug 22, 2023 | 55.67 | 55.75 | 54.92 | 55.19 | 4422 | NYSE | FIS | Mon, Aug 21, 2023 | 55.30 | 55.88 | 54.80 | 55.68 | 4421 | NYSE | FIS | Fri, Aug 18, 2023 | 55.26 | 56.13 | 55.12 | 55.39 | 4420 | NYSE | FIS | Thu, Aug 17, 2023 | 55.78 | 56.74 | 55.68 | 56.06 | 4419 | NYSE | FIS | Wed, Aug 16, 2023 | 55.20 | 56.14 | 55.19 | 55.81 | 4418 | NYSE | FIS | Tue, Aug 15, 2023 | 55.39 | 55.97 | 55.21 | 55.88 | 4417 | NYSE | FIS | Mon, Aug 14, 2023 | 56.00 | 56.52 | 55.80 | 55.99 | 4416 | NYSE | FIS | Fri, Aug 11, 2023 | 56.77 | 57.03 | 56.16 | 56.29 | 4415 | NYSE | FIS | Thu, Aug 10, 2023 | 58.32 | 58.71 | 56.95 | 57.30 | 4414 | NYSE | FIS | Wed, Aug 9, 2023 | 57.51 | 58.16 | 57.14 | 57.78 | 4413 | NYSE | FIS | Tue, Aug 8, 2023 | 57.47 | 57.92 | 56.89 | 57.66 | 4412 | NYSE | FIS | Mon, Aug 7, 2023 | 59.01 | 59.23 | 58.00 | 58.33 | 4411 | NYSE | FIS | Fri, Aug 4, 2023 | 57.50 | 59.75 | 57.21 | 58.81 | 4410 | NYSE | FIS | Thu, Aug 3, 2023 | 59.16 | 59.28 | 57.16 | 57.29 | 4409 | NYSE | FIS | Wed, Aug 2, 2023 | 62.16 | 62.58 | 58.44 | 59.51 | 4408 | NYSE | FIS | Tue, Aug 1, 2023 | 60.40 | 61.16 | 60.23 | 61.07 | 4407 | NYSE | FIS | Mon, Jul 31, 2023 | 60.04 | 60.89 | 59.95 | 60.38 | 4406 | NYSE | FIS | Fri, Jul 28, 2023 | 61.81 | 61.87 | 59.38 | 59.65 | 4405 | NYSE | FIS | Thu, Jul 27, 2023 | 61.58 | 61.94 | 60.85 | 60.97 | 4404 | NYSE | FIS | Wed, Jul 26, 2023 | 62.00 | 62.02 | 61.14 | 61.49 | 4403 | NYSE | FIS | Tue, Jul 25, 2023 | 62.00 | 62.39 | 61.85 | 62.12 | 4402 | NYSE | FIS | Mon, Jul 24, 2023 | 61.62 | 62.08 | 61.42 | 61.84 | 4401 | NYSE | FIS | Fri, Jul 21, 2023 | 61.62 | 61.88 | 60.85 | 61.56 | 4400 | NYSE | FIS | Thu, Jul 20, 2023 | 60.86 | 61.43 | 60.67 | 61.18 | 4399 | NYSE | FIS | Wed, Jul 19, 2023 | 60.42 | 61.38 | 60.22 | 60.83 | 4398 | NYSE | FIS | Tue, Jul 18, 2023 | 58.36 | 60.32 | 58.33 | 60.17 | 4397 | NYSE | FIS | Mon, Jul 17, 2023 | 58.82 | 59.15 | 58.34 | 58.36 | 4396 | NYSE | FIS | Fri, Jul 14, 2023 | 59.71 | 59.88 | 58.76 | 59.17 | 4395 | NYSE | FIS | Thu, Jul 13, 2023 | 59.35 | 59.99 | 58.74 | 59.63 | 4394 | NYSE | FIS | Wed, Jul 12, 2023 | 60.29 | 60.45 | 58.93 | 59.24 | 4393 | NYSE | FIS | Tue, Jul 11, 2023 | 58.41 | 59.47 | 58.20 | 59.29 | 4392 | NYSE | FIS | Mon, Jul 10, 2023 | 59.40 | 59.65 | 58.08 | 58.39 | 4391 | NYSE | FIS | Fri, Jul 7, 2023 | 58.45 | 59.81 | 58.14 | 59.27 | 4390 | NYSE | FIS | Thu, Jul 6, 2023 | 59.12 | 59.84 | 57.69 | 59.09 | 4389 | NYSE | FIS | Wed, Jul 5, 2023 | 58.01 | 60.56 | 57.83 | 59.80 | 4388 | NYSE | FIS | Mon, Jul 3, 2023 | 58.00 | 58.70 | 56.61 | 58.00 | 4387 | NYSE | FIS | Fri, Jun 30, 2023 | 53.85 | 54.82 | 53.67 | 54.70 | 4386 | NYSE | FIS | Thu, Jun 29, 2023 | 53.32 | 53.83 | 52.86 | 52.92 | 4385 | NYSE | FIS | Wed, Jun 28, 2023 | 52.52 | 53.11 | 52.12 | 53.10 | 4384 | NYSE | FIS | Tue, Jun 27, 2023 | 52.83 | 53.11 | 52.03 | 52.42 | 4383 | NYSE | FIS | Mon, Jun 26, 2023 | 52.54 | 53.38 | 52.54 | 52.68 | 4382 | NYSE | FIS | Fri, Jun 23, 2023 | 52.96 | 53.54 | 52.57 | 52.75 | 4381 | NYSE | FIS | Thu, Jun 22, 2023 | 53.22 | 53.57 | 52.77 | 53.54 | 4380 | NYSE | FIS | Wed, Jun 21, 2023 | 54.26 | 54.75 | 53.55 | 53.62 | 4379 | NYSE | FIS | Tue, Jun 20, 2023 | 54.20 | 54.98 | 53.45 | 54.65 | 4378 | NYSE | FIS | Fri, Jun 16, 2023 | 54.50 | 55.35 | 54.18 | 54.78 | 4377 | NYSE | FIS | Thu, Jun 15, 2023 | 54.30 | 54.55 | 53.79 | 54.05 | 4376 | NYSE | FIS | Wed, Jun 14, 2023 | 55.35 | 56.21 | 54.61 | 54.70 | 4375 | NYSE | FIS | Tue, Jun 13, 2023 | 54.95 | 55.67 | 54.49 | 55.20 | 4374 | NYSE | FIS | Mon, Jun 12, 2023 | 54.86 | 55.20 | 54.19 | 54.48 | 4373 | NYSE | FIS | Fri, Jun 9, 2023 | 54.69 | 54.96 | 54.22 | 54.66 | 4372 | NYSE | FIS | Thu, Jun 8, 2023 | 54.53 | 54.87 | 53.73 | 54.49 | 4371 | NYSE | FIS | Wed, Jun 7, 2023 | 55.37 | 55.43 | 54.81 | 54.54 | 4370 | NYSE | FIS | Tue, Jun 6, 2023 | 54.73 | 55.37 | 54.66 | 54.98 | 4369 | NYSE | FIS | Mon, Jun 5, 2023 | 55.59 | 55.30 | 54.18 | 55.38 | 4368 | NYSE | FIS | Fri, Jun 2, 2023 | 55.74 | 56.00 | 54.88 | 55.38 | 4367 | NYSE | FIS | Thu, Jun 1, 2023 | 54.86 | 55.60 | 54.60 | 55.00 | 4366 | NYSE | FIS | Wed, May 31, 2023 | 53.50 | 54.77 | 53.07 | 54.57 | 4365 | NYSE | FIS | Tue, May 30, 2023 | 54.50 | 54.61 | 53.34 | 53.97 | 4364 | NYSE | FIS | Fri, May 26, 2023 | 53.52 | 54.49 | 53.40 | 54.46 | 4363 | NYSE | FIS | Thu, May 25, 2023 | 53.76 | 53.93 | 52.84 | 53.28 | 4362 | NYSE | FIS | Wed, May 24, 2023 | 55.02 | 55.29 | 53.65 | 53.86 | 4361 | NYSE | FIS | Tue, May 23, 2023 | 57.01 | 57.18 | 55.69 | 55.79 | 4360 | NYSE | FIS | Mon, May 22, 2023 | 57.00 | 58.58 | 56.85 | 57.47 | 4359 | NYSE | FIS | Fri, May 19, 2023 | 58.28 | 58.59 | 56.69 | 56.84 | 4358 | NYSE | FIS | Thu, May 18, 2023 | 55.89 | 57.90 | 55.53 | 57.85 | 4357 | NYSE | FIS | Wed, May 17, 2023 | 55.31 | 56.32 | 55.09 | 55.98 | 4356 | NYSE | FIS | Tue, May 16, 2023 | 55.41 | 55.63 | 54.57 | 54.91 | 4355 | NYSE | FIS | Mon, May 15, 2023 | 55.49 | 55.71 | 54.73 | 55.53 | 4354 | NYSE | FIS | Fri, May 12, 2023 | 55.38 | 55.39 | 54.28 | 55.07 | 4353 | NYSE | FIS | Thu, May 11, 2023 | 54.57 | 55.29 | 54.20 | 55.00 | 4352 | NYSE | FIS | Wed, May 10, 2023 | 56.14 | 56.43 | 54.52 | 55.14 | 4351 | NYSE | FIS | Tue, May 9, 2023 | 55.33 | 56.21 | 55.09 | 55.65 | 4350 | NYSE | FIS | Mon, May 8, 2023 | 55.58 | 56.24 | 55.44 | 55.96 | 4349 | NYSE | FIS | Fri, May 5, 2023 | 54.03 | 55.80 | 53.41 | 55.75 | 4348 | NYSE | FIS | Thu, May 4, 2023 | 52.27 | 53.34 | 51.92 | 53.23 | 4347 | NYSE | FIS | Wed, May 3, 2023 | 53.22 | 54.19 | 52.44 | 52.86 | 4346 | NYSE | FIS | Tue, May 2, 2023 | 56.39 | 56.56 | 53.03 | 53.13 | 4345 | NYSE | FIS | Mon, May 1, 2023 | 57.97 | 58.34 | 56.55 | 56.69 | 4344 | NYSE | FIS | Fri, Apr 28, 2023 | 57.29 | 58.81 | 56.76 | 58.72 | 4343 | NYSE | FIS | Thu, Apr 27, 2023 | 58.49 | 59.31 | 56.15 | 56.31 | 4342 | NYSE | FIS | Wed, Apr 26, 2023 | 55.00 | 55.96 | 54.62 | 54.84 | 4341 | NYSE | FIS | Tue, Apr 25, 2023 | 55.60 | 56.15 | 55.08 | 55.28 | 4340 | NYSE | FIS | Mon, Apr 24, 2023 | 56.47 | 56.55 | 55.61 | 55.86 | 4339 | NYSE | FIS | Fri, Apr 21, 2023 | 56.35 | 56.61 | 55.90 | 56.28 | 4338 | NYSE | FIS | Thu, Apr 20, 2023 | 55.58 | 56.44 | 55.17 | 56.28 | 4337 | NYSE | FIS | Wed, Apr 19, 2023 | 56.76 | 56.81 | 55.85 | 56.01 | 4336 | NYSE | FIS | Tue, Apr 18, 2023 | 58.10 | 58.28 | 56.59 | 56.66 | 4335 | NYSE | FIS | Mon, Apr 17, 2023 | 57.24 | 58.09 | 57.06 | 58.04 | 4334 | NYSE | FIS | Fri, Apr 14, 2023 | 57.02 | 57.81 | 56.74 | 57.41 | 4333 | NYSE | FIS | Thu, Apr 13, 2023 | 55.16 | 57.18 | 55.06 | 56.70 | 4332 | NYSE | FIS | Wed, Apr 12, 2023 | 56.79 | 57.17 | 54.93 | 55.31 | 4331 | NYSE | FIS | Tue, Apr 11, 2023 | 54.69 | 56.41 | 54.53 | 56.00 | 4330 | NYSE | FIS | Mon, Apr 10, 2023 | 55.18 | 55.43 | 53.97 | 54.69 | 4329 | NYSE | FIS | Thu, Apr 6, 2023 | 53.63 | 55.49 | 53.60 | 55.43 | 4328 | NYSE | FIS | Wed, Apr 5, 2023 | 52.51 | 54.10 | 52.51 | 53.72 | 4327 | NYSE | FIS | Tue, Apr 4, 2023 | 54.25 | 54.28 | 52.89 | 52.95 | 4326 | NYSE | FIS | Mon, Apr 3, 2023 | 54.50 | 54.71 | 53.78 | 54.09 | 4325 | NYSE | FIS | Fri, Mar 31, 2023 | 52.68 | 54.44 | 52.56 | 54.33 | 4324 | NYSE | FIS | Thu, Mar 30, 2023 | 52.23 | 52.98 | 51.60 | 52.17 | 4323 | NYSE | FIS | Wed, Mar 29, 2023 | 51.37 | 51.59 | 50.93 | 51.47 | 4322 | NYSE | FIS | Tue, Mar 28, 2023 | 50.21 | 50.99 | 49.96 | 50.65 | 4321 | NYSE | FIS | Mon, Mar 27, 2023 | 50.96 | 51.59 | 50.10 | 50.21 | 4320 | NYSE | FIS | Fri, Mar 24, 2023 | 49.13 | 49.93 | 48.57 | 49.70 | 4319 | NYSE | FIS | Thu, Mar 23, 2023 | 51.12 | 51.75 | 49.91 | 49.97 | 4318 | NYSE | FIS | Wed, Mar 22, 2023 | 52.92 | 52.92 | 51.22 | 51.27 | 4317 | NYSE | FIS | Tue, Mar 21, 2023 | 53.17 | 53.41 | 52.12 | 53.09 | 4316 | NYSE | FIS | Mon, Mar 20, 2023 | 51.79 | 52.71 | 51.04 | 51.55 | 4315 | NYSE | FIS | Fri, Mar 17, 2023 | 52.27 | 52.91 | 51.62 | 51.64 | 4314 | NYSE | FIS | Thu, Mar 16, 2023 | 50.65 | 52.44 | 49.14 | 52.15 | 4313 | NYSE | FIS | Wed, Mar 15, 2023 | 51.50 | 51.97 | 50.42 | 51.57 | 4312 | NYSE | FIS | Tue, Mar 14, 2023 | 52.82 | 54.34 | 52.34 | 53.32 | 4311 | NYSE | FIS | Mon, Mar 13, 2023 | 56.36 | 56.43 | 49.64 | 49.82 | 4310 | NYSE | FIS | Fri, Mar 10, 2023 | 59.12 | 59.40 | 56.72 | 57.22 | 4309 | NYSE | FIS | Thu, Mar 9, 2023 | 62.51 | 62.82 | 59.68 | 59.76 | 4308 | NYSE | FIS | Wed, Mar 8, 2023 | 62.33 | 62.96 | 61.99 | 62.40 | 4307 | NYSE | FIS | Tue, Mar 7, 2023 | 63.88 | 64.48 | 62.46 | 62.63 | 4306 | NYSE | FIS | Mon, Mar 6, 2023 | 64.23 | 64.80 | 63.68 | 63.88 | 4305 | NYSE | FIS | Fri, Mar 3, 2023 | 64.37 | 64.70 | 63.31 | 63.93 | 4304 | NYSE | FIS | Thu, Mar 2, 2023 | 63.03 | 63.95 | 62.23 | 63.89 | 4303 | NYSE | FIS | Wed, Mar 1, 2023 | 63.67 | 63.99 | 61.92 | 62.85 | 4302 | NYSE | FIS | Tue, Feb 28, 2023 | 64.26 | 64.68 | 63.27 | 63.37 | 4301 | NYSE | FIS | Mon, Feb 27, 2023 | 65.00 | 65.36 | 64.40 | 64.52 | 4300 | NYSE | FIS | Fri, Feb 24, 2023 | 65.05 | 65.62 | 64.25 | 64.90 | 4299 | NYSE | FIS | Thu, Feb 23, 2023 | 67.42 | 67.47 | 65.03 | 66.18 | 4298 | NYSE | FIS | Wed, Feb 22, 2023 | 67.79 | 68.22 | 66.40 | 67.03 | 4297 | NYSE | FIS | Tue, Feb 21, 2023 | 69.10 | 69.10 | 66.48 | 67.11 | 4296 | NYSE | FIS | Fri, Feb 17, 2023 | 68.72 | 69.65 | 67.83 | 69.50 | 4295 | NYSE | FIS | Thu, Feb 16, 2023 | 66.88 | 69.52 | 66.50 | 69.16 | 4294 | NYSE | FIS | Wed, Feb 15, 2023 | 66.65 | 67.65 | 65.91 | 67.45 | 4293 | NYSE | FIS | Tue, Feb 14, 2023 | 66.07 | 69.61 | 66.00 | 67.81 | 4292 | NYSE | FIS | Mon, Feb 13, 2023 | 65.41 | 66.04 | 63.51 | 66.00 | 4291 | NYSE | FIS | Fri, Feb 10, 2023 | 73.53 | 75.67 | 73.41 | 75.43 | 4290 | NYSE | FIS | Thu, Feb 9, 2023 | 75.75 | 76.28 | 73.39 | 73.95 | 4289 | NYSE | FIS | Wed, Feb 8, 2023 | 74.58 | 74.94 | 73.19 | 73.36 | 4288 | NYSE | FIS | Tue, Feb 7, 2023 | 73.26 | 75.41 | 72.91 | 75.24 | 4287 | NYSE | FIS | Mon, Feb 6, 2023 | 74.35 | 74.75 | 72.73 | 73.09 | 4286 | NYSE | FIS | Fri, Feb 3, 2023 | 76.63 | 76.73 | 74.34 | 75.39 | 4285 | NYSE | FIS | Thu, Feb 2, 2023 | 77.52 | 79.32 | 77.28 | 77.81 | 4284 | NYSE | FIS | Wed, Feb 1, 2023 | 74.92 | 77.28 | 74.51 | 76.79 | 4283 | NYSE | FIS | Tue, Jan 31, 2023 | 74.51 | 75.07 | 73.62 | 75.04 | 4282 | NYSE | FIS | Mon, Jan 30, 2023 | 74.38 | 74.92 | 73.85 | 74.39 | 4281 | NYSE | FIS | Fri, Jan 27, 2023 | 74.99 | 75.42 | 74.42 | 75.33 | 4280 | NYSE | FIS | Thu, Jan 26, 2023 | 75.02 | 75.15 | 73.44 | 74.89 | 4279 | NYSE | FIS | Wed, Jan 25, 2023 | 73.56 | 74.22 | 72.51 | 74.22 | 4278 | NYSE | FIS | Tue, Jan 24, 2023 | 73.86 | 75.02 | 73.74 | 74.41 | 4277 | NYSE | FIS | Mon, Jan 23, 2023 | 74.49 | 75.04 | 73.44 | 74.48 | 4276 | NYSE | FIS | Fri, Jan 20, 2023 | 71.55 | 74.28 | 70.87 | 73.92 | 4275 | NYSE | FIS | Thu, Jan 19, 2023 | 68.67 | 72.12 | 68.32 | 71.03 | 4274 | NYSE | FIS | Wed, Jan 18, 2023 | 71.94 | 71.98 | 69.59 | 69.64 | 4273 | NYSE | FIS | Tue, Jan 17, 2023 | 69.09 | 71.56 | 68.78 | 71.41 | 4272 | NYSE | FIS | Fri, Jan 13, 2023 | 68.53 | 69.77 | 68.50 | 69.75 | 4271 | NYSE | FIS | Thu, Jan 12, 2023 | 69.80 | 70.04 | 68.27 | 69.28 | 4270 | NYSE | FIS | Wed, Jan 11, 2023 | 68.94 | 69.48 | 68.17 | 69.47 | 4269 | NYSE | FIS | Tue, Jan 10, 2023 | 70.04 | 70.04 | 68.34 | 69.00 | 4268 | NYSE | FIS | Mon, Jan 9, 2023 | 69.49 | 70.64 | 68.85 | 70.00 | 4267 | NYSE | FIS | Fri, Jan 6, 2023 | 68.56 | 69.95 | 68.06 | 69.30 | 4266 | NYSE | FIS | Thu, Jan 5, 2023 | 68.85 | 69.00 | 67.81 | 68.19 | 4265 | NYSE | FIS | Wed, Jan 4, 2023 | 69.57 | 70.29 | 68.90 | 69.27 | 4264 | NYSE | FIS | Tue, Jan 3, 2023 | 68.72 | 69.54 | 67.80 | 68.54 | 4263 | NYSE | FIS | Fri, Dec 30, 2022 | 67.10 | 67.86 | 66.95 | 67.85 | 4262 | NYSE | FIS | Thu, Dec 29, 2022 | 66.93 | 68.34 | 66.60 | 67.90 | 4261 | NYSE | FIS | Wed, Dec 28, 2022 | 67.05 | 67.68 | 65.96 | 66.55 | 4260 | NYSE | FIS | Tue, Dec 27, 2022 | 66.70 | 67.70 | 66.10 | 67.27 | 4259 | NYSE | FIS | Fri, Dec 23, 2022 | 66.40 | 67.50 | 65.99 | 66.92 | 4258 | NYSE | FIS | Thu, Dec 22, 2022 | 65.87 | 66.75 | 64.94 | 66.58 | 4257 | NYSE | FIS | Wed, Dec 21, 2022 | 67.96 | 68.15 | 66.61 | 66.82 | 4256 | NYSE | FIS | Tue, Dec 20, 2022 | 67.03 | 67.95 | 67.00 | 67.69 | 4255 | NYSE | FIS | Mon, Dec 19, 2022 | 69.09 | 69.52 | 67.00 | 67.35 | 4254 | NYSE | FIS | Fri, Dec 16, 2022 | 69.32 | 70.66 | 68.93 | 69.22 | 4253 | NYSE | FIS | Thu, Dec 15, 2022 | 74.00 | 74.89 | 69.11 | 69.79 | 4252 | NYSE | FIS | Wed, Dec 14, 2022 | 72.84 | 73.55 | 71.30 | 72.41 | 4251 | NYSE | FIS | Tue, Dec 13, 2022 | 73.43 | 74.27 | 72.63 | 73.00 | 4250 | NYSE | FIS | Mon, Dec 12, 2022 | 70.05 | 71.39 | 69.45 | 71.22 | 4249 | NYSE | FIS | Fri, Dec 9, 2022 | 68.07 | 70.91 | 67.87 | 70.27 | 4248 | NYSE | FIS | Thu, Dec 8, 2022 | 69.17 | 70.12 | 69.01 | 69.79 | 4247 | NYSE | FIS | Wed, Dec 7, 2022 | 69.33 | 69.69 | 67.38 | 68.76 | 4246 | NYSE | FIS | Tue, Dec 6, 2022 | 72.50 | 72.79 | 68.75 | 69.73 | 4245 | NYSE | FIS | Mon, Dec 5, 2022 | 73.34 | 74.02 | 72.60 | 72.87 | 4244 | NYSE | FIS | Fri, Dec 2, 2022 | 72.75 | 75.00 | 72.59 | 74.06 | 4243 | NYSE | FIS | Thu, Dec 1, 2022 | 72.69 | 74.30 | 72.35 | 73.18 | 4242 | NYSE | FIS | Wed, Nov 30, 2022 | 67.93 | 72.62 | 67.71 | 72.58 | 4241 | NYSE | FIS | Tue, Nov 29, 2022 | 65.70 | 68.68 | 65.55 | 67.53 | 4240 | NYSE | FIS | Mon, Nov 28, 2022 | 65.33 | 67.17 | 65.17 | 65.53 | 4239 | NYSE | FIS | Fri, Nov 25, 2022 | 65.99 | 66.18 | 65.29 | 65.98 | 4238 | NYSE | FIS | Wed, Nov 23, 2022 | 64.66 | 66.60 | 64.62 | 65.93 | 4237 | NYSE | FIS | Tue, Nov 22, 2022 | 61.87 | 65.36 | 61.78 | 65.19 | 4236 | NYSE | FIS | Mon, Nov 21, 2022 | 61.23 | 61.81 | 60.34 | 61.56 | 4235 | NYSE | FIS | Fri, Nov 18, 2022 | 61.20 | 61.87 | 60.85 | 61.41 | 4234 | NYSE | FIS | Thu, Nov 17, 2022 | 60.67 | 61.80 | 60.67 | 61.06 | 4233 | NYSE | FIS | Wed, Nov 16, 2022 | 63.37 | 63.65 | 61.82 | 61.92 | 4232 | NYSE | FIS | Tue, Nov 15, 2022 | 66.01 | 66.38 | 63.38 | 63.87 | 4231 | NYSE | FIS | Mon, Nov 14, 2022 | 64.81 | 65.73 | 63.88 | 64.52 | 4230 | NYSE | FIS | Fri, Nov 11, 2022 | 64.40 | 65.95 | 63.23 | 65.40 | 4229 | NYSE | FIS | Thu, Nov 10, 2022 | 64.76 | 65.37 | 63.65 | 64.00 | 4228 | NYSE | FIS | Wed, Nov 9, 2022 | 62.14 | 62.77 | 61.50 | 61.72 | 4227 | NYSE | FIS | Tue, Nov 8, 2022 | 62.23 | 63.54 | 61.83 | 62.67 | 4226 | NYSE | FIS | Mon, Nov 7, 2022 | 61.00 | 62.05 | 58.92 | 61.85 | 4225 | NYSE | FIS | Fri, Nov 4, 2022 | 57.60 | 60.37 | 57.01 | 60.17 | 4224 | NYSE | FIS | Thu, Nov 3, 2022 | 67.53 | 68.36 | 56.53 | 57.18 | 4223 | NYSE | FIS | Wed, Nov 2, 2022 | 82.79 | 83.12 | 79.16 | 79.47 | 4222 | NYSE | FIS | Tue, Nov 1, 2022 | 83.93 | 84.18 | 82.47 | 83.04 | 4221 | NYSE | FIS | Mon, Oct 31, 2022 | 84.58 | 84.69 | 81.97 | 82.99 | 4220 | NYSE | FIS | Fri, Oct 28, 2022 | 83.32 | 85.18 | 83.15 | 84.90 | 4219 | NYSE | FIS | Thu, Oct 27, 2022 | 82.20 | 83.56 | 80.96 | 83.08 | 4218 | NYSE | FIS | Wed, Oct 26, 2022 | 80.33 | 82.86 | 80.30 | 82.14 | 4217 | NYSE | FIS | Tue, Oct 25, 2022 | 78.06 | 80.00 | 78.06 | 79.95 | 4216 | NYSE | FIS | Mon, Oct 24, 2022 | 77.89 | 78.43 | 76.76 | 78.00 | 4215 | NYSE | FIS | Fri, Oct 21, 2022 | 76.24 | 78.10 | 74.82 | 77.83 | 4214 | NYSE | FIS | Thu, Oct 20, 2022 | 76.96 | 77.89 | 76.16 | 76.55 | 4213 | NYSE | FIS | Wed, Oct 19, 2022 | 77.64 | 77.81 | 76.42 | 76.73 | 4212 | NYSE | FIS | Tue, Oct 18, 2022 | 78.79 | 79.21 | 77.01 | 78.09 | 4211 | NYSE | FIS | Mon, Oct 17, 2022 | 77.90 | 78.17 | 76.78 | 77.03 | 4210 | NYSE | FIS | Fri, Oct 14, 2022 | 77.00 | 77.52 | 75.92 | 76.14 | 4209 | NYSE | FIS | Thu, Oct 13, 2022 | 72.50 | 76.54 | 72.37 | 76.00 | 4208 | NYSE | FIS | Wed, Oct 12, 2022 | 73.93 | 74.60 | 73.03 | 73.78 | 4207 | NYSE | FIS | Tue, Oct 11, 2022 | 75.19 | 75.54 | 73.67 | 74.28 | 4206 | NYSE | FIS | Mon, Oct 10, 2022 | 77.14 | 77.14 | 75.26 | 75.73 | 4205 | NYSE | FIS | Fri, Oct 7, 2022 | 76.59 | 77.30 | 76.16 | 77.10 | 4204 | NYSE | FIS | Thu, Oct 6, 2022 | 79.10 | 79.74 | 77.56 | 77.65 | 4203 | NYSE | FIS | Wed, Oct 5, 2022 | 78.69 | 80.13 | 78.38 | 79.60 | 4202 | NYSE | FIS | Tue, Oct 4, 2022 | 77.87 | 79.94 | 77.41 | 79.54 | 4201 | NYSE | FIS | Mon, Oct 3, 2022 | 76.14 | 76.86 | 74.70 | 76.34 | 4200 | NYSE | FIS | Fri, Sep 30, 2022 | 76.32 | 77.49 | 75.54 | 75.57 | 4199 | NYSE | FIS | Thu, Sep 29, 2022 | 76.54 | 77.57 | 75.66 | 76.57 | 4198 | NYSE | FIS | Wed, Sep 28, 2022 | 77.00 | 78.33 | 76.37 | 77.30 | 4197 | NYSE | FIS | Tue, Sep 27, 2022 | 78.52 | 78.74 | 75.85 | 76.80 | 4196 | NYSE | FIS | Mon, Sep 26, 2022 | 79.99 | 80.45 | 77.53 | 77.59 | 4195 | NYSE | FIS | Fri, Sep 23, 2022 | 79.45 | 81.96 | 79.40 | 80.29 | 4194 | NYSE | FIS | Thu, Sep 22, 2022 | 80.20 | 80.90 | 78.77 | 80.51 | 4193 | NYSE | FIS | Wed, Sep 21, 2022 | 82.85 | 83.86 | 80.44 | 80.45 | 4192 | NYSE | FIS | Tue, Sep 20, 2022 | 81.46 | 82.06 | 80.52 | 81.73 | 4191 | NYSE | FIS | Mon, Sep 19, 2022 | 83.44 | 83.64 | 81.59 | 82.39 | 4190 | NYSE | FIS | Fri, Sep 16, 2022 | 84.42 | 84.54 | 82.98 | 84.26 | 4189 | NYSE | FIS | Thu, Sep 15, 2022 | 86.24 | 88.06 | 85.31 | 85.69 | 4188 | NYSE | FIS | Wed, Sep 14, 2022 | 88.88 | 89.24 | 86.47 | 86.59 | 4187 | NYSE | FIS | Tue, Sep 13, 2022 | 90.70 | 92.05 | 89.07 | 89.29 | 4186 | NYSE | FIS | Mon, Sep 12, 2022 | 92.06 | 93.90 | 92.00 | 93.05 | 4185 | NYSE | FIS | Fri, Sep 9, 2022 | 90.03 | 91.88 | 89.24 | 91.48 | 4184 | NYSE | FIS | Thu, Sep 8, 2022 | 89.44 | 90.74 | 88.65 | 89.79 | 4183 | NYSE | FIS | Wed, Sep 7, 2022 | 89.39 | 91.23 | 88.53 | 90.90 | 4182 | NYSE | FIS | Tue, Sep 6, 2022 | 90.29 | 90.67 | 88.77 | 89.40 | 4181 | NYSE | FIS | Fri, Sep 2, 2022 | 91.56 | 91.87 | 89.54 | 89.97 | 4180 | NYSE | FIS | Thu, Sep 1, 2022 | 91.18 | 91.47 | 89.47 | 90.63 | 4179 | NYSE | FIS | Wed, Aug 31, 2022 | 93.78 | 93.78 | 91.32 | 91.37 | 4178 | NYSE | FIS | Tue, Aug 30, 2022 | 93.76 | 94.42 | 92.43 | 92.81 | 4177 | NYSE | FIS | Mon, Aug 29, 2022 | 92.39 | 93.86 | 91.99 | 93.08 | 4176 | NYSE | FIS | Fri, Aug 26, 2022 | 96.39 | 96.60 | 93.05 | 93.09 | 4175 | NYSE | FIS | Thu, Aug 25, 2022 | 94.99 | 96.67 | 94.18 | 96.17 | 4174 | NYSE | FIS | Wed, Aug 24, 2022 | 95.46 | 95.91 | 94.18 | 95.03 | 4173 | NYSE | FIS | Tue, Aug 23, 2022 | 96.83 | 97.74 | 95.51 | 95.56 | 4172 | NYSE | FIS | Mon, Aug 22, 2022 | 98.94 | 99.28 | 97.30 | 97.47 | 4171 | NYSE | FIS | Fri, Aug 19, 2022 | 99.67 | 100.63 | 99.34 | 100.10 | 4170 | NYSE | FIS | Thu, Aug 18, 2022 | 101.38 | 101.57 | 99.70 | 100.30 | 4169 | NYSE | FIS | Wed, Aug 17, 2022 | 102.15 | 102.39 | 101.18 | 101.60 | 4168 | NYSE | FIS | Tue, Aug 16, 2022 | 101.94 | 103.62 | 101.90 | 103.51 | 4167 | NYSE | FIS | Mon, Aug 15, 2022 | 101.35 | 103.19 | 101.35 | 102.79 | 4166 | NYSE | FIS | Fri, Aug 12, 2022 | 101.24 | 102.56 | 100.83 | 102.12 | 4165 | NYSE | FIS | Thu, Aug 11, 2022 | 100.82 | 102.01 | 100.25 | 100.51 | 4164 | NYSE | FIS | Wed, Aug 10, 2022 | 100.17 | 101.10 | 99.18 | 99.88 | 4163 | NYSE | FIS | Tue, Aug 9, 2022 | 98.08 | 100.63 | 97.99 | 98.01 | 4162 | NYSE | FIS | Mon, Aug 8, 2022 | 98.69 | 99.60 | 97.85 | 98.08 | 4161 | NYSE | FIS | Fri, Aug 5, 2022 | 95.37 | 98.37 | 95.14 | 97.37 | 4160 | NYSE | FIS | Thu, Aug 4, 2022 | 100.65 | 100.65 | 95.50 | 96.57 | 4159 | NYSE | FIS | Wed, Aug 3, 2022 | 103.00 | 105.16 | 102.79 | 104.13 | 4158 | NYSE | FIS | Tue, Aug 2, 2022 | 102.25 | 102.65 | 101.48 | 102.19 | 4157 | NYSE | FIS | Mon, Aug 1, 2022 | 100.97 | 104.24 | 100.20 | 103.29 | 4156 | NYSE | FIS | Fri, Jul 29, 2022 | 101.20 | 102.97 | 100.73 | 102.16 | 4155 | NYSE | FIS | Thu, Jul 28, 2022 | 99.28 | 101.00 | 98.06 | 100.93 | 4154 | NYSE | FIS | Wed, Jul 27, 2022 | 97.47 | 99.05 | 97.02 | 98.43 | 4153 | NYSE | FIS | Tue, Jul 26, 2022 | 98.56 | 99.08 | 96.38 | 97.09 | 4152 | NYSE | FIS | Mon, Jul 25, 2022 | 99.28 | 99.42 | 97.40 | 98.06 | 4151 | NYSE | FIS | Fri, Jul 22, 2022 | 98.92 | 99.96 | 98.43 | 99.02 | 4150 | NYSE | FIS | Thu, Jul 21, 2022 | 97.33 | 99.21 | 97.22 | 98.91 | 4149 | NYSE | FIS | Wed, Jul 20, 2022 | 97.18 | 97.66 | 96.34 | 97.36 | 4148 | NYSE | FIS | Tue, Jul 19, 2022 | 95.48 | 97.94 | 95.28 | 97.10 | 4147 | NYSE | FIS | Mon, Jul 18, 2022 | 96.05 | 96.34 | 94.07 | 94.16 | 4146 | NYSE | FIS | Fri, Jul 15, 2022 | 94.16 | 95.50 | 93.52 | 95.22 | 4145 | NYSE | FIS | Thu, Jul 14, 2022 | 91.00 | 92.39 | 90.33 | 92.17 | 4144 | NYSE | FIS | Wed, Jul 13, 2022 | 92.19 | 93.93 | 91.72 | 93.58 | 4143 | NYSE | FIS | Tue, Jul 12, 2022 | 93.44 | 95.02 | 93.44 | 93.99 | 4142 | NYSE | FIS | Mon, Jul 11, 2022 | 93.33 | 94.44 | 92.85 | 93.97 | 4141 | NYSE | FIS | Fri, Jul 8, 2022 | 93.41 | 95.32 | 93.15 | 94.38 | 4140 | NYSE | FIS | Thu, Jul 7, 2022 | 95.15 | 95.15 | 92.64 | 93.86 | 4139 | NYSE | FIS | Wed, Jul 6, 2022 | 95.28 | 95.89 | 93.95 | 94.82 | 4138 | NYSE | FIS | Tue, Jul 5, 2022 | 92.04 | 95.07 | 91.36 | 95.00 | 4137 | NYSE | FIS | Fri, Jul 1, 2022 | 91.27 | 93.64 | 91.10 | 93.58 | 4136 | NYSE | FIS | Thu, Jun 30, 2022 | 92.64 | 93.05 | 89.97 | 91.67 | 4135 | NYSE | FIS | Wed, Jun 29, 2022 | 94.27 | 94.79 | 93.16 | 94.57 | 4134 | NYSE | FIS | Tue, Jun 28, 2022 | 97.47 | 99.14 | 94.00 | 94.27 | 4133 | NYSE | FIS | Mon, Jun 27, 2022 | 98.50 | 98.50 | 95.89 | 96.74 | 4132 | NYSE | FIS | Fri, Jun 24, 2022 | 94.32 | 98.91 | 94.03 | 98.63 | 4131 | NYSE | FIS | Thu, Jun 23, 2022 | 92.72 | 93.56 | 91.40 | 92.93 | 4130 | NYSE | FIS | Wed, Jun 22, 2022 | 91.40 | 93.23 | 90.50 | 92.07 | 4129 | NYSE | FIS | Tue, Jun 21, 2022 | 93.55 | 94.31 | 91.79 | 92.97 | 4128 | NYSE | FIS | Fri, Jun 17, 2022 | 90.50 | 92.71 | 90.43 | 91.84 | 4127 | NYSE | FIS | Thu, Jun 16, 2022 | 93.00 | 93.43 | 90.25 | 90.70 | 4126 | NYSE | FIS | Wed, Jun 15, 2022 | 96.33 | 96.65 | 93.85 | 95.47 | 4125 | NYSE | FIS | Tue, Jun 14, 2022 | 95.00 | 97.28 | 94.99 | 95.25 | 4124 | NYSE | FIS | Mon, Jun 13, 2022 | 96.44 | 96.88 | 94.33 | 94.96 | 4123 | NYSE | FIS | Fri, Jun 10, 2022 | 97.99 | 98.97 | 96.29 | 97.80 | 4122 | NYSE | FIS | Thu, Jun 9, 2022 | 102.43 | 102.56 | 99.72 | 99.74 | 4121 | NYSE | FIS | Wed, Jun 8, 2022 | 104.36 | 105.24 | 103.23 | 103.29 | 4120 | NYSE | FIS | Tue, Jun 7, 2022 | 103.97 | 105.72 | 103.31 | 104.57 | 4119 | NYSE | FIS | Mon, Jun 6, 2022 | 105.00 | 106.65 | 104.70 | 105.30 | 4118 | NYSE | FIS | Fri, Jun 3, 2022 | 105.35 | 105.35 | 103.45 | 103.82 | 4117 | NYSE | FIS | Thu, Jun 2, 2022 | 103.65 | 106.20 | 101.64 | 106.19 | 4116 | NYSE | FIS | Wed, Jun 1, 2022 | 105.73 | 105.83 | 102.88 | 103.22 | 4115 | NYSE | FIS | Tue, May 31, 2022 | 104.87 | 105.00 | 103.52 | 104.50 | 4114 | NYSE | FIS | Fri, May 27, 2022 | 104.36 | 105.53 | 104.00 | 105.16 | 4113 | NYSE | FIS | Thu, May 26, 2022 | 102.97 | 105.55 | 102.01 | 104.20 | 4112 | NYSE | FIS | Wed, May 25, 2022 | 99.86 | 101.70 | 99.61 | 101.39 | 4111 | NYSE | FIS | Tue, May 24, 2022 | 100.54 | 101.09 | 98.08 | 100.51 | 4110 | NYSE | FIS | Mon, May 23, 2022 | 100.29 | 102.35 | 99.60 | 101.71 | 4109 | NYSE | FIS | Fri, May 20, 2022 | 98.56 | 99.83 | 96.94 | 99.68 | 4108 | NYSE | FIS | Thu, May 19, 2022 | 95.84 | 98.93 | 95.45 | 97.17 | 4107 | NYSE | FIS | Wed, May 18, 2022 | 97.27 | 98.77 | 96.43 | 96.73 | 4106 | NYSE | FIS | Tue, May 17, 2022 | 98.21 | 98.85 | 96.22 | 98.30 | 4105 | NYSE | FIS | Mon, May 16, 2022 | 95.46 | 96.81 | 95.12 | 96.30 | 4104 | NYSE | FIS | Fri, May 13, 2022 | 95.34 | 97.28 | 94.96 | 96.50 | 4103 | NYSE | FIS | Thu, May 12, 2022 | 92.73 | 94.38 | 91.68 | 93.95 | 4102 | NYSE | FIS | Wed, May 11, 2022 | 93.95 | 97.00 | 93.06 | 93.45 | 4101 | NYSE | FIS | Tue, May 10, 2022 | 95.99 | 96.80 | 93.17 | 94.74 | 4100 | NYSE | FIS | Mon, May 9, 2022 | 96.89 | 97.42 | 93.93 | 94.54 | 4099 | NYSE | FIS | Fri, May 6, 2022 | 100.29 | 100.29 | 97.33 | 98.27 | 4098 | NYSE | FIS | Thu, May 5, 2022 | 102.15 | 103.25 | 98.89 | 100.60 | 4097 | NYSE | FIS | Wed, May 4, 2022 | 100.37 | 104.70 | 99.24 | 104.30 | 4096 | NYSE | FIS | Tue, May 3, 2022 | 101.25 | 102.87 | 96.92 | 99.63 | 4095 | NYSE | FIS | Mon, May 2, 2022 | 98.71 | 99.32 | 95.18 | 97.50 | 4094 | NYSE | FIS | Fri, Apr 29, 2022 | 102.20 | 103.10 | 98.74 | 99.15 | 4093 | NYSE | FIS | Thu, Apr 28, 2022 | 100.65 | 104.62 | 100.00 | 103.79 | 4092 | NYSE | FIS | Wed, Apr 27, 2022 | 95.50 | 99.68 | 95.28 | 98.84 | 4091 | NYSE | FIS | Tue, Apr 26, 2022 | 98.12 | 98.23 | 95.24 | 95.27 | 4090 | NYSE | FIS | Mon, Apr 25, 2022 | 100.02 | 100.24 | 96.92 | 99.22 | 4089 | NYSE | FIS | Fri, Apr 22, 2022 | 102.15 | 103.05 | 99.79 | 99.97 | 4088 | NYSE | FIS | Thu, Apr 21, 2022 | 104.91 | 105.13 | 102.56 | 103.00 | 4087 | NYSE | FIS | Wed, Apr 20, 2022 | 104.64 | 105.28 | 102.65 | 103.00 | 4086 | NYSE | FIS | Tue, Apr 19, 2022 | 102.59 | 105.22 | 102.49 | 104.89 | 4085 | NYSE | FIS | Mon, Apr 18, 2022 | 102.12 | 103.92 | 101.49 | 102.48 | 4084 | NYSE | FIS | Thu, Apr 14, 2022 | 101.86 | 103.54 | 101.57 | 102.45 | 4083 | NYSE | FIS | Wed, Apr 13, 2022 | 101.39 | 102.57 | 100.94 | 101.50 | 4082 | NYSE | FIS | Tue, Apr 12, 2022 | 102.01 | 102.83 | 101.13 | 101.94 | 4081 | NYSE | FIS | Mon, Apr 11, 2022 | 101.28 | 102.89 | 101.24 | 101.92 | 4080 | NYSE | FIS | Fri, Apr 8, 2022 | 100.95 | 103.26 | 100.59 | 102.03 | 4079 | NYSE | FIS | Thu, Apr 7, 2022 | 100.94 | 102.68 | 99.60 | 101.53 | 4078 | NYSE | FIS | Wed, Apr 6, 2022 | 102.52 | 102.93 | 101.32 | 101.56 | 4077 | NYSE | FIS | Tue, Apr 5, 2022 | 102.95 | 104.92 | 102.37 | 103.56 | 4076 | NYSE | FIS | Mon, Apr 4, 2022 | 103.32 | 104.34 | 102.92 | 103.26 | 4075 | NYSE | FIS | Fri, Apr 1, 2022 | 100.66 | 103.64 | 100.47 | 103.37 | 4074 | NYSE | FIS | Thu, Mar 31, 2022 | 101.02 | 101.99 | 100.22 | 100.42 | 4073 | NYSE | FIS | Wed, Mar 30, 2022 | 101.03 | 102.23 | 100.24 | 101.02 | 4072 | NYSE | FIS | Tue, Mar 29, 2022 | 98.17 | 102.98 | 98.17 | 101.99 | 4071 | NYSE | FIS | Mon, Mar 28, 2022 | 96.99 | 97.76 | 96.55 | 97.65 | 4070 | NYSE | FIS | Fri, Mar 25, 2022 | 96.54 | 97.82 | 95.89 | 97.45 | 4069 | NYSE | FIS | Thu, Mar 24, 2022 | 95.90 | 96.82 | 95.26 | 96.41 | 4068 | NYSE | FIS | Wed, Mar 23, 2022 | 95.50 | 96.68 | 94.91 | 95.43 | 4067 | NYSE | FIS | Tue, Mar 22, 2022 | 95.72 | 98.42 | 95.72 | 96.93 | 4066 | NYSE | FIS | Mon, Mar 21, 2022 | 94.88 | 96.04 | 93.79 | 94.97 | 4065 | NYSE | FIS | Fri, Mar 18, 2022 | 94.74 | 96.20 | 94.36 | 95.82 | 4064 | NYSE | FIS | Thu, Mar 17, 2022 | 94.49 | 95.31 | 93.87 | 95.20 | 4063 | NYSE | FIS | Wed, Mar 16, 2022 | 93.67 | 95.55 | 93.00 | 95.38 | 4062 | NYSE | FIS | Tue, Mar 15, 2022 | 89.47 | 92.70 | 89.47 | 92.60 | 4061 | NYSE | FIS | Mon, Mar 14, 2022 | 90.16 | 91.63 | 88.88 | 89.06 | 4060 | NYSE | FIS | Fri, Mar 11, 2022 | 91.46 | 91.68 | 89.25 | 89.34 | 4059 | NYSE | FIS | Thu, Mar 10, 2022 | 89.44 | 91.54 | 88.73 | 90.41 | 4058 | NYSE | FIS | Wed, Mar 9, 2022 | 88.20 | 92.22 | 88.20 | 91.51 | 4057 | NYSE | FIS | Tue, Mar 8, 2022 | 86.13 | 88.47 | 85.00 | 86.25 | 4056 | NYSE | FIS | Mon, Mar 7, 2022 | 90.25 | 90.73 | 87.05 | 87.11 | 4055 | NYSE | FIS | Fri, Mar 4, 2022 | 91.71 | 92.65 | 89.25 | 90.47 | 4054 | NYSE | FIS | Thu, Mar 3, 2022 | 96.12 | 96.12 | 92.36 | 92.67 | 4053 | NYSE | FIS | Wed, Mar 2, 2022 | 93.75 | 96.18 | 92.91 | 95.25 | 4052 | NYSE | FIS | Tue, Mar 1, 2022 | 94.94 | 96.15 | 93.31 | 93.67 | 4051 | NYSE | FIS | Mon, Feb 28, 2022 | 95.62 | 96.57 | 94.03 | 95.23 | 4050 | NYSE | FIS | Fri, Feb 25, 2022 | 95.53 | 97.67 | 94.59 | 96.94 | 4049 | NYSE | FIS | Thu, Feb 24, 2022 | 91.42 | 95.92 | 90.48 | 95.78 | 4048 | NYSE | FIS | Wed, Feb 23, 2022 | 95.39 | 95.86 | 92.10 | 92.25 | 4047 | NYSE | FIS | Tue, Feb 22, 2022 | 94.61 | 96.30 | 94.45 | 95.41 | 4046 | NYSE | FIS | Fri, Feb 18, 2022 | 96.62 | 97.82 | 94.91 | 95.64 | 4045 | NYSE | FIS | Thu, Feb 17, 2022 | 99.55 | 101.20 | 97.36 | 97.57 | 4044 | NYSE | FIS | Wed, Feb 16, 2022 | 102.62 | 104.58 | 98.96 | 100.43 | 4043 | NYSE | FIS | Tue, Feb 15, 2022 | 103.66 | 107.89 | 100.84 | 102.85 | 4042 | NYSE | FIS | Mon, Feb 14, 2022 | 112.09 | 112.74 | 110.67 | 111.50 | 4041 | NYSE | FIS | Fri, Feb 11, 2022 | 113.80 | 115.21 | 111.21 | 111.92 | 4040 | NYSE | FIS | Thu, Feb 10, 2022 | 113.46 | 116.27 | 112.80 | 113.69 | 4039 | NYSE | FIS | Wed, Feb 9, 2022 | 113.59 | 115.14 | 111.88 | 114.99 | 4038 | NYSE | FIS | Tue, Feb 8, 2022 | 113.00 | 113.29 | 110.03 | 111.46 | 4037 | NYSE | FIS | Mon, Feb 7, 2022 | 114.30 | 115.71 | 112.61 | 114.10 | 4036 | NYSE | FIS | Fri, Feb 4, 2022 | 114.58 | 115.04 | 111.56 | 113.76 | 4035 | NYSE | FIS | Thu, Feb 3, 2022 | 118.87 | 119.22 | 114.86 | 115.43 | 4034 | NYSE | FIS | Wed, Feb 2, 2022 | 120.94 | 121.66 | 119.00 | 120.11 | 4033 | NYSE | FIS | Tue, Feb 1, 2022 | 119.74 | 122.06 | 118.87 | 121.71 | 4032 | NYSE | FIS | Mon, Jan 31, 2022 | 116.31 | 120.23 | 115.58 | 119.92 | 4031 | NYSE | FIS | Fri, Jan 28, 2022 | 110.27 | 117.52 | 109.37 | 117.40 | 4030 | NYSE | FIS | Thu, Jan 27, 2022 | 109.94 | 111.39 | 108.33 | 109.24 | 4029 | NYSE | FIS | Wed, Jan 26, 2022 | 112.03 | 112.59 | 107.96 | 108.99 | 4028 | NYSE | FIS | Tue, Jan 25, 2022 | 109.62 | 111.68 | 106.81 | 110.20 | 4027 | NYSE | FIS | Mon, Jan 24, 2022 | 110.32 | 111.88 | 107.53 | 111.79 | 4026 | NYSE | FIS | Fri, Jan 21, 2022 | 113.74 | 114.80 | 111.57 | 111.78 | 4025 | NYSE | FIS | Thu, Jan 20, 2022 | 113.45 | 116.23 | 112.96 | 113.20 | 4024 | NYSE | FIS | Wed, Jan 19, 2022 | 114.39 | 115.89 | 113.19 | 113.30 | 4023 | NYSE | FIS | Tue, Jan 18, 2022 | 117.22 | 118.08 | 114.01 | 114.50 | 4022 | NYSE | FIS | Fri, Jan 14, 2022 | 116.15 | 118.93 | 115.69 | 118.04 | 4021 | NYSE | FIS | Thu, Jan 13, 2022 | 118.16 | 119.91 | 117.22 | 117.44 | 4020 | NYSE | FIS | Wed, Jan 12, 2022 | 116.82 | 117.88 | 115.48 | 117.51 | 4019 | NYSE | FIS | Tue, Jan 11, 2022 | 116.39 | 118.13 | 115.20 | 117.55 | 4018 | NYSE | FIS | Mon, Jan 10, 2022 | 118.19 | 118.64 | 112.63 | 116.37 | 4017 | NYSE | FIS | Fri, Jan 7, 2022 | 116.17 | 118.23 | 115.71 | 117.64 | 4016 | NYSE | FIS | Thu, Jan 6, 2022 | 116.66 | 118.98 | 116.00 | 116.65 | 4015 | NYSE | FIS | Wed, Jan 5, 2022 | 114.70 | 118.69 | 114.30 | 116.53 | 4014 | NYSE | FIS | Tue, Jan 4, 2022 | 114.31 | 115.66 | 113.35 | 114.51 | 4013 | NYSE | FIS | Mon, Jan 3, 2022 | 109.35 | 114.38 | 109.03 | 113.88 | 4012 | NYSE | FIS | Fri, Dec 31, 2021 | 109.68 | 110.49 | 109.05 | 109.15 | 4011 | NYSE | FIS | Thu, Dec 30, 2021 | 109.34 | 110.79 | 109.23 | 109.99 | 4010 | NYSE | FIS | Wed, Dec 29, 2021 | 109.06 | 110.10 | 108.71 | 109.25 | 4009 | NYSE | FIS | Tue, Dec 28, 2021 | 108.54 | 110.51 | 107.67 | 109.29 | 4008 | NYSE | FIS | Mon, Dec 27, 2021 | 109.03 | 109.11 | 106.50 | 108.44 | 4007 | NYSE | FIS | Thu, Dec 23, 2021 | 109.78 | 110.24 | 109.02 | 109.05 | 4006 | NYSE | FIS | Wed, Dec 22, 2021 | 109.65 | 110.91 | 108.74 | 110.00 | 4005 | NYSE | FIS | Tue, Dec 21, 2021 | 105.70 | 110.92 | 105.21 | 109.90 | 4004 | NYSE | FIS | Mon, Dec 20, 2021 | 106.35 | 106.35 | 104.03 | 104.65 | 4003 | NYSE | FIS | Fri, Dec 17, 2021 | 108.60 | 109.64 | 106.33 | 107.98 | 4002 | NYSE | FIS | Thu, Dec 16, 2021 | 107.76 | 109.18 | 105.53 | 108.47 | 4001 | NYSE | FIS | Wed, Dec 15, 2021 | 106.60 | 107.44 | 104.71 | 106.82 | 4000 | NYSE | FIS | Tue, Dec 14, 2021 | 104.63 | 107.16 | 103.70 | 106.83 | 3999 | NYSE | FIS | Mon, Dec 13, 2021 | 104.44 | 105.60 | 103.77 | 104.75 | 3998 | NYSE | FIS | Fri, Dec 10, 2021 | 103.02 | 105.50 | 102.79 | 104.50 | 3997 | NYSE | FIS | Thu, Dec 9, 2021 | 108.30 | 108.66 | 104.47 | 104.60 | 3996 | NYSE | FIS | Wed, Dec 8, 2021 | 107.13 | 108.65 | 106.16 | 108.33 | 3995 | NYSE | FIS | Tue, Dec 7, 2021 | 107.87 | 108.96 | 106.38 | 106.95 | 3994 | NYSE | FIS | Mon, Dec 6, 2021 | 104.00 | 107.86 | 103.42 | 107.03 | 3993 | NYSE | FIS | Fri, Dec 3, 2021 | 105.51 | 106.16 | 101.79 | 103.30 | 3992 | NYSE | FIS | Thu, Dec 2, 2021 | 103.03 | 106.31 | 102.58 | 105.73 | 3991 | NYSE | FIS | Wed, Dec 1, 2021 | 105.78 | 106.90 | 102.28 | 102.36 | 3990 | NYSE | FIS | Tue, Nov 30, 2021 | 105.16 | 106.58 | 102.80 | 104.50 | 3989 | NYSE | FIS | Mon, Nov 29, 2021 | 109.13 | 110.01 | 105.36 | 105.39 | 3988 | NYSE | FIS | Fri, Nov 26, 2021 | 106.44 | 108.97 | 105.59 | 108.01 | 3987 | NYSE | FIS | Wed, Nov 24, 2021 | 107.99 | 111.01 | 107.65 | 109.86 | 3986 | NYSE | FIS | Tue, Nov 23, 2021 | 108.51 | 109.04 | 106.64 | 108.66 | 3985 | NYSE | FIS | Mon, Nov 22, 2021 | 110.11 | 111.80 | 107.33 | 107.88 | 3984 | NYSE | FIS | Fri, Nov 19, 2021 | 109.38 | 111.04 | 108.56 | 109.94 | 3983 | NYSE | FIS | Thu, Nov 18, 2021 | 111.42 | 111.63 | 108.39 | 109.01 | 3982 | NYSE | FIS | Wed, Nov 17, 2021 | 114.22 | 114.76 | 108.30 | 110.44 | 3981 | NYSE | FIS | Tue, Nov 16, 2021 | 116.65 | 116.98 | 114.74 | 115.11 | 3980 | NYSE | FIS | Mon, Nov 15, 2021 | 117.44 | 117.56 | 115.44 | 115.67 | 3979 | NYSE | FIS | Fri, Nov 12, 2021 | 119.70 | 120.96 | 116.83 | 116.86 | 3978 | NYSE | FIS | Thu, Nov 11, 2021 | 118.05 | 119.65 | 116.53 | 119.41 | 3977 | NYSE | FIS | Wed, Nov 10, 2021 | 115.60 | 119.27 | 114.68 | 118.39 | 3976 | NYSE | FIS | Tue, Nov 9, 2021 | 114.77 | 117.23 | 114.11 | 115.47 | 3975 | NYSE | FIS | Mon, Nov 8, 2021 | 114.01 | 115.89 | 113.96 | 114.74 | 3974 | NYSE | FIS | Fri, Nov 5, 2021 | 113.42 | 116.08 | 112.21 | 113.66 | 3973 | NYSE | FIS | Thu, Nov 4, 2021 | 107.91 | 119.70 | 107.45 | 111.75 | 3972 | NYSE | FIS | Wed, Nov 3, 2021 | 109.17 | 111.21 | 107.94 | 110.92 | 3971 | NYSE | FIS | Tue, Nov 2, 2021 | 111.99 | 112.71 | 104.29 | 109.17 | 3970 | NYSE | FIS | Mon, Nov 1, 2021 | 110.77 | 114.61 | 110.51 | 114.00 | 3969 | NYSE | FIS | Fri, Oct 29, 2021 | 111.87 | 113.09 | 110.29 | 110.74 | 3968 | NYSE | FIS | Thu, Oct 28, 2021 | 115.10 | 115.10 | 111.43 | 111.90 | 3967 | NYSE | FIS | Wed, Oct 27, 2021 | 121.55 | 122.06 | 113.34 | 114.21 | 3966 | NYSE | FIS | Tue, Oct 26, 2021 | 123.15 | 124.19 | 121.65 | 122.40 | 3965 | NYSE | FIS | Mon, Oct 25, 2021 | 125.67 | 125.77 | 122.04 | 122.44 | 3964 | NYSE | FIS | Fri, Oct 22, 2021 | 123.91 | 126.04 | 123.85 | 125.04 | 3963 | NYSE | FIS | Thu, Oct 21, 2021 | 123.48 | 124.53 | 122.90 | 124.43 | 3962 | NYSE | FIS | Wed, Oct 20, 2021 | 124.60 | 126.20 | 123.82 | 124.62 | 3961 | NYSE | FIS | Tue, Oct 19, 2021 | 123.34 | 124.54 | 122.62 | 124.05 | 3960 | NYSE | FIS | Mon, Oct 18, 2021 | 124.18 | 124.73 | 122.45 | 123.03 | 3959 | NYSE | FIS | Fri, Oct 15, 2021 | 122.43 | 125.11 | 122.28 | 124.80 | 3958 | NYSE | FIS | Thu, Oct 14, 2021 | 117.99 | 122.31 | 117.60 | 121.68 | 3957 | NYSE | FIS | Wed, Oct 13, 2021 | 116.20 | 116.81 | 114.34 | 116.78 | 3956 | NYSE | FIS | Tue, Oct 12, 2021 | 116.19 | 117.94 | 114.82 | 116.09 | 3955 | NYSE | FIS | Mon, Oct 11, 2021 | 119.51 | 119.72 | 115.77 | 115.87 | 3954 | NYSE | FIS | Fri, Oct 8, 2021 | 121.74 | 122.32 | 119.95 | 120.03 | 3953 | NYSE | FIS | Thu, Oct 7, 2021 | 121.78 | 122.99 | 121.11 | 121.30 | 3952 | NYSE | FIS | Wed, Oct 6, 2021 | 119.17 | 121.19 | 118.28 | 121.12 | 3951 | NYSE | FIS | Tue, Oct 5, 2021 | 120.50 | 122.69 | 120.23 | 120.34 | 3950 | NYSE | FIS | Mon, Oct 4, 2021 | 123.22 | 123.96 | 120.28 | 121.03 | 3949 | NYSE | FIS | Fri, Oct 1, 2021 | 122.43 | 123.89 | 121.09 | 123.27 | 3948 | NYSE | FIS | Thu, Sep 30, 2021 | 124.19 | 124.37 | 121.04 | 121.68 | 3947 | NYSE | FIS | Wed, Sep 29, 2021 | 122.25 | 124.19 | 121.62 | 123.34 | 3946 | NYSE | FIS | Tue, Sep 28, 2021 | 123.70 | 123.90 | 121.79 | 122.24 | 3945 | NYSE | FIS | Mon, Sep 27, 2021 | 121.90 | 124.67 | 121.77 | 124.32 | 3944 | NYSE | FIS | Fri, Sep 24, 2021 | 122.06 | 123.19 | 121.54 | 122.03 | 3943 | NYSE | FIS | Thu, Sep 23, 2021 | 122.59 | 123.57 | 121.97 | 122.31 | 3942 | NYSE | FIS | Wed, Sep 22, 2021 | 121.96 | 122.56 | 120.96 | 122.07 | 3941 | NYSE | FIS | Tue, Sep 21, 2021 | 123.52 | 123.87 | 121.20 | 121.38 | 3940 | NYSE | FIS | Mon, Sep 20, 2021 | 122.19 | 123.45 | 121.66 | 123.12 | 3939 | NYSE | FIS | Fri, Sep 17, 2021 | 124.65 | 125.19 | 123.06 | 123.73 | 3938 | NYSE | FIS | Thu, Sep 16, 2021 | 125.11 | 126.18 | 124.73 | 125.40 | 3937 | NYSE | FIS | Wed, Sep 15, 2021 | 123.59 | 125.66 | 122.96 | 125.10 | 3936 | NYSE | FIS | Tue, Sep 14, 2021 | 125.21 | 125.45 | 122.57 | 123.42 | 3935 | NYSE | FIS | Mon, Sep 13, 2021 | 124.42 | 125.19 | 123.57 | 124.63 | 3934 | NYSE | FIS | Fri, Sep 10, 2021 | 127.68 | 127.99 | 123.61 | 123.79 | 3933 | NYSE | FIS | Thu, Sep 9, 2021 | 129.35 | 130.17 | 126.95 | 127.03 | 3932 | NYSE | FIS | Wed, Sep 8, 2021 | 126.20 | 130.55 | 125.81 | 129.61 | 3931 | NYSE | FIS | Tue, Sep 7, 2021 | 125.40 | 126.38 | 125.25 | 125.73 | 3930 | NYSE | FIS | Fri, Sep 3, 2021 | 126.65 | 127.39 | 124.85 | 125.39 | 3929 | NYSE | FIS | Thu, Sep 2, 2021 | 129.66 | 129.83 | 126.23 | 126.86 | 3928 | NYSE | FIS | Wed, Sep 1, 2021 | 127.89 | 130.17 | 127.37 | 129.29 | 3927 | NYSE | FIS | Tue, Aug 31, 2021 | 127.81 | 129.10 | 126.91 | 127.77 | 3926 | NYSE | FIS | Mon, Aug 30, 2021 | 127.69 | 129.15 | 126.67 | 127.22 | 3925 | NYSE | FIS | Fri, Aug 27, 2021 | 128.70 | 128.79 | 127.61 | 128.59 | 3924 | NYSE | FIS | Thu, Aug 26, 2021 | 129.47 | 130.27 | 127.73 | 128.34 | 3923 | NYSE | FIS | Wed, Aug 25, 2021 | 129.89 | 130.41 | 128.70 | 130.01 | 3922 | NYSE | FIS | Tue, Aug 24, 2021 | 129.62 | 130.26 | 128.82 | 130.01 | 3921 | NYSE | FIS | Mon, Aug 23, 2021 | 130.37 | 130.53 | 129.38 | 129.67 | 3920 | NYSE | FIS | Fri, Aug 20, 2021 | 128.66 | 130.13 | 128.21 | 129.98 | 3919 | NYSE | FIS | Thu, Aug 19, 2021 | 133.46 | 133.80 | 128.46 | 128.87 | 3918 | NYSE | FIS | Wed, Aug 18, 2021 | 134.04 | 135.62 | 133.28 | 134.44 | 3917 | NYSE | FIS | Tue, Aug 17, 2021 | 132.14 | 135.45 | 131.79 | 134.30 | 3916 | NYSE | FIS | Mon, Aug 16, 2021 | 133.37 | 133.74 | 131.85 | 133.02 | 3915 | NYSE | FIS | Fri, Aug 13, 2021 | 133.79 | 134.78 | 133.53 | 134.06 | 3914 | NYSE | FIS | Thu, Aug 12, 2021 | 134.00 | 135.55 | 133.68 | 133.89 | 3913 | NYSE | FIS | Wed, Aug 11, 2021 | 132.92 | 134.44 | 132.73 | 133.87 | 3912 | NYSE | FIS | Tue, Aug 10, 2021 | 133.95 | 134.53 | 131.48 | 132.50 | 3911 | NYSE | FIS | Mon, Aug 9, 2021 | 133.63 | 135.10 | 133.23 | 134.07 | 3910 | NYSE | FIS | Fri, Aug 6, 2021 | 129.63 | 135.19 | 128.50 | 133.82 | 3909 | NYSE | FIS | Thu, Aug 5, 2021 | 128.73 | 130.69 | 127.96 | 129.52 | 3908 | NYSE | FIS | Wed, Aug 4, 2021 | 129.88 | 131.03 | 127.83 | 128.77 | 3907 | NYSE | FIS | Tue, Aug 3, 2021 | 134.18 | 134.18 | 126.66 | 130.40 | 3906 | NYSE | FIS | Mon, Aug 2, 2021 | 150.03 | 150.74 | 137.54 | 139.12 | 3905 | NYSE | FIS | Fri, Jul 30, 2021 | 148.87 | 150.02 | 148.50 | 149.05 | 3904 | NYSE | FIS | Thu, Jul 29, 2021 | 149.69 | 151.39 | 149.19 | 149.63 | 3903 | NYSE | FIS | Wed, Jul 28, 2021 | 151.15 | 152.20 | 148.01 | 148.71 | 3902 | NYSE | FIS | Tue, Jul 27, 2021 | 148.31 | 151.34 | 148.01 | 150.86 | 3901 | NYSE | FIS | Mon, Jul 26, 2021 | 148.50 | 148.98 | 147.32 | 148.42 | 3900 | NYSE | FIS | Fri, Jul 23, 2021 | 147.39 | 149.42 | 147.39 | 148.83 | 3899 | NYSE | FIS | Thu, Jul 22, 2021 | 145.48 | 146.15 | 144.26 | 146.11 | 3898 | NYSE | FIS | Wed, Jul 21, 2021 | 145.27 | 146.01 | 144.12 | 145.47 | 3897 | NYSE | FIS | Tue, Jul 20, 2021 | 142.98 | 146.10 | 142.83 | 144.83 | 3896 | NYSE | FIS | Mon, Jul 19, 2021 | 147.36 | 147.63 | 141.66 | 142.44 | 3895 | NYSE | FIS | Fri, Jul 16, 2021 | 149.53 | 149.76 | 148.32 | 148.54 | 3894 | NYSE | FIS | Thu, Jul 15, 2021 | 147.70 | 149.49 | 147.27 | 148.59 | 3893 | NYSE | FIS | Wed, Jul 14, 2021 | 146.67 | 148.23 | 146.45 | 148.02 | 3892 | NYSE | FIS | Tue, Jul 13, 2021 | 145.23 | 148.05 | 145.08 | 146.23 | 3891 | NYSE | FIS | Mon, Jul 12, 2021 | 143.93 | 145.12 | 143.30 | 145.04 | 3890 | NYSE | FIS | Fri, Jul 9, 2021 | 144.21 | 144.95 | 143.94 | 144.42 | 3889 | NYSE | FIS | Thu, Jul 8, 2021 | 144.09 | 144.36 | 142.70 | 143.15 | 3888 | NYSE | FIS | Wed, Jul 7, 2021 | 145.72 | 146.24 | 145.00 | 145.62 | 3887 | NYSE | FIS | Tue, Jul 6, 2021 | 145.83 | 145.83 | 143.64 | 145.24 | 3886 | NYSE | FIS | Fri, Jul 2, 2021 | 144.41 | 145.80 | 143.81 | 145.57 | 3885 | NYSE | FIS | Thu, Jul 1, 2021 | 141.70 | 144.69 | 141.70 | 143.72 | 3884 | NYSE | FIS | Wed, Jun 30, 2021 | 142.13 | 142.29 | 141.56 | 141.67 | 3883 | NYSE | FIS | Tue, Jun 29, 2021 | 143.62 | 143.86 | 141.68 | 141.92 | 3882 | NYSE | FIS | Mon, Jun 28, 2021 | 147.03 | 147.21 | 142.40 | 143.54 | 3881 | NYSE | FIS | Fri, Jun 25, 2021 | 145.70 | 147.17 | 145.27 | 146.97 | 3880 | NYSE | FIS | Thu, Jun 24, 2021 | 146.41 | 146.95 | 145.62 | 145.76 | 3879 | NYSE | FIS | Wed, Jun 23, 2021 | 145.63 | 145.68 | 144.74 | 145.31 | 3878 | NYSE | FIS | Tue, Jun 22, 2021 | 145.63 | 146.26 | 144.51 | 145.93 | 3877 | NYSE | FIS | Mon, Jun 21, 2021 | 144.52 | 146.10 | 143.65 | 145.57 | 3876 | NYSE | FIS | Fri, Jun 18, 2021 | 144.41 | 145.77 | 143.80 | 143.82 | 3875 | NYSE | FIS | Thu, Jun 17, 2021 | 144.98 | 147.29 | 144.69 | 145.87 | 3874 | NYSE | FIS | Wed, Jun 16, 2021 | 146.35 | 146.65 | 143.70 | 144.42 | 3873 | NYSE | FIS | Tue, Jun 15, 2021 | 146.78 | 147.02 | 145.36 | 145.98 | 3872 | NYSE | FIS | Mon, Jun 14, 2021 | 145.83 | 146.52 | 144.42 | 146.50 | 3871 | NYSE | FIS | Fri, Jun 11, 2021 | 145.71 | 147.04 | 145.04 | 145.65 | 3870 | NYSE | FIS | Thu, Jun 10, 2021 | 145.42 | 145.50 | 144.16 | 145.38 | 3869 | NYSE | FIS | Wed, Jun 9, 2021 | 145.04 | 145.89 | 144.09 | 144.74 | 3868 | NYSE | FIS | Tue, Jun 8, 2021 | 143.61 | 145.00 | 142.93 | 144.53 | 3867 | NYSE | FIS | Mon, Jun 7, 2021 | 146.00 | 146.77 | 142.69 | 143.53 | 3866 | NYSE | FIS | Fri, Jun 4, 2021 | 146.92 | 147.85 | 146.20 | 146.86 | 3865 | NYSE | FIS | Thu, Jun 3, 2021 | 148.24 | 148.78 | 146.00 | 146.47 | 3864 | NYSE | FIS | Wed, Jun 2, 2021 | 149.00 | 150.18 | 146.29 | 149.19 | 3863 | NYSE | FIS | Tue, Jun 1, 2021 | 149.77 | 149.90 | 148.17 | 148.43 | 3862 | NYSE | FIS | Fri, May 28, 2021 | 150.25 | 150.54 | 148.50 | 148.98 | 3861 | NYSE | FIS | Thu, May 27, 2021 | 149.01 | 150.36 | 148.52 | 149.80 | 3860 | NYSE | FIS | Wed, May 26, 2021 | 150.67 | 151.04 | 148.55 | 148.94 | 3859 | NYSE | FIS | Tue, May 25, 2021 | 151.36 | 151.36 | 149.52 | 150.75 | 3858 | NYSE | FIS | Mon, May 24, 2021 | 151.57 | 152.09 | 150.55 | 151.04 | 3857 | NYSE | FIS | Fri, May 21, 2021 | 150.01 | 150.90 | 149.82 | 150.37 | 3856 | NYSE | FIS | Thu, May 20, 2021 | 148.16 | 150.12 | 147.74 | 149.82 | 3855 | NYSE | FIS | Wed, May 19, 2021 | 146.95 | 147.61 | 145.56 | 147.57 | 3854 | NYSE | FIS | Tue, May 18, 2021 | 149.30 | 150.10 | 148.16 | 148.21 | 3853 | NYSE | FIS | Mon, May 17, 2021 | 149.04 | 149.84 | 148.29 | 148.95 | 3852 | NYSE | FIS | Fri, May 14, 2021 | 149.65 | 150.97 | 149.41 | 150.00 | 3851 | NYSE | FIS | Thu, May 13, 2021 | 145.56 | 149.44 | 145.04 | 148.55 | 3850 | NYSE | FIS | Wed, May 12, 2021 | 146.99 | 147.82 | 144.47 | 144.79 | 3849 | NYSE | FIS | Tue, May 11, 2021 | 148.00 | 148.80 | 147.10 | 148.04 | 3848 | NYSE | FIS | Mon, May 10, 2021 | 151.60 | 152.33 | 149.42 | 149.46 | 3847 | NYSE | FIS | Fri, May 7, 2021 | 152.11 | 153.40 | 149.78 | 151.59 | 3846 | NYSE | FIS | Thu, May 6, 2021 | 148.55 | 153.13 | 146.29 | 151.80 | 3845 | NYSE | FIS | Wed, May 5, 2021 | 151.55 | 149.83 | 146.50 | 148.34 | 3844 | NYSE | FIS | Tue, May 4, 2021 | 151.03 | 151.71 | 148.72 | 150.46 | 3843 | NYSE | FIS | Mon, May 3, 2021 | 153.72 | 154.27 | 151.82 | 151.89 | 3842 | NYSE | FIS | Fri, Apr 30, 2021 | 154.95 | 155.36 | 151.07 | 152.90 | 3841 | NYSE | FIS | Thu, Apr 29, 2021 | 154.55 | 155.96 | 153.87 | 155.69 | 3840 | NYSE | FIS | Wed, Apr 28, 2021 | 152.94 | 154.79 | 152.80 | 154.43 | 3839 | NYSE | FIS | Tue, Apr 27, 2021 | 154.22 | 154.22 | 151.92 | 152.81 | 3838 | NYSE | FIS | Mon, Apr 26, 2021 | 153.31 | 155.35 | 153.24 | 153.84 | 3837 | NYSE | FIS | Fri, Apr 23, 2021 | 152.27 | 153.97 | 152.22 | 153.01 | 3836 | NYSE | FIS | Thu, Apr 22, 2021 | 151.97 | 153.68 | 151.27 | 152.53 | 3835 | NYSE | FIS | Wed, Apr 21, 2021 | 152.76 | 153.41 | 151.61 | 152.44 | 3834 | NYSE | FIS | Tue, Apr 20, 2021 | 152.36 | 153.44 | 151.75 | 151.78 | 3833 | NYSE | FIS | Mon, Apr 19, 2021 | 152.90 | 153.18 | 151.86 | 152.22 | 3832 | NYSE | FIS | Fri, Apr 16, 2021 | 153.58 | 153.92 | 151.79 | 152.62 | 3831 | NYSE | FIS | Thu, Apr 15, 2021 | 150.98 | 153.10 | 150.41 | 152.76 | 3830 | NYSE | FIS | Wed, Apr 14, 2021 | 149.77 | 150.95 | 148.26 | 149.99 | 3829 | NYSE | FIS | Tue, Apr 13, 2021 | 149.75 | 150.50 | 149.52 | 150.14 | 3828 | NYSE | FIS | Mon, Apr 12, 2021 | 149.35 | 150.34 | 148.91 | 150.07 | 3827 | NYSE | FIS | Fri, Apr 9, 2021 | 148.95 | 149.97 | 148.47 | 149.93 | 3826 | NYSE | FIS | Thu, Apr 8, 2021 | 147.17 | 150.00 | 147.10 | 148.88 | 3825 | NYSE | FIS | Wed, Apr 7, 2021 | 145.59 | 147.32 | 145.59 | 146.88 | 3824 | NYSE | FIS | Tue, Apr 6, 2021 | 145.01 | 146.07 | 144.36 | 145.48 | 3823 | NYSE | FIS | Mon, Apr 5, 2021 | 145.00 | 146.81 | 144.28 | 146.07 | 3822 | NYSE | FIS | Thu, Apr 1, 2021 | 141.63 | 144.09 | 140.64 | 144.05 | 3821 | NYSE | FIS | Wed, Mar 31, 2021 | 142.53 | 143.39 | 140.52 | 140.61 | 3820 | NYSE | FIS | Tue, Mar 30, 2021 | 144.93 | 145.20 | 142.21 | 142.51 | 3819 | NYSE | FIS | Mon, Mar 29, 2021 | 144.74 | 145.55 | 142.74 | 143.97 | 3818 | NYSE | FIS | Fri, Mar 26, 2021 | 142.87 | 146.55 | 142.58 | 146.42 | 3817 | NYSE | FIS | Thu, Mar 25, 2021 | 143.00 | 143.66 | 142.05 | 142.82 | 3816 | NYSE | FIS | Wed, Mar 24, 2021 | 142.08 | 144.22 | 142.01 | 143.40 | 3815 | NYSE | FIS | Tue, Mar 23, 2021 | 141.25 | 142.95 | 141.11 | 142.03 | 3814 | NYSE | FIS | Mon, Mar 22, 2021 | 141.56 | 142.60 | 140.60 | 141.18 | 3813 | NYSE | FIS | Fri, Mar 19, 2021 | 143.36 | 144.09 | 141.62 | 141.74 | 3812 | NYSE | FIS | Thu, Mar 18, 2021 | 143.29 | 144.92 | 142.72 | 143.42 | 3811 | NYSE | FIS | Wed, Mar 17, 2021 | 145.96 | 147.06 | 144.69 | 144.92 | 3810 | NYSE | FIS | Tue, Mar 16, 2021 | 145.89 | 146.27 | 144.45 | 145.84 | 3809 | NYSE | FIS | Mon, Mar 15, 2021 | 146.18 | 146.92 | 144.71 | 145.75 | 3808 | NYSE | FIS | Fri, Mar 12, 2021 | 145.00 | 146.54 | 144.29 | 146.29 | 3807 | NYSE | FIS | Thu, Mar 11, 2021 | 146.00 | 147.92 | 145.04 | 145.06 | 3806 | NYSE | FIS | Wed, Mar 10, 2021 | 143.18 | 145.57 | 141.83 | 145.13 | 3805 | NYSE | FIS | Tue, Mar 9, 2021 | 145.37 | 146.29 | 142.73 | 142.84 | 3804 | NYSE | FIS | Mon, Mar 8, 2021 | 142.57 | 146.66 | 141.81 | 144.52 | 3803 | NYSE | FIS | Fri, Mar 5, 2021 | 138.84 | 141.91 | 137.36 | 141.14 | 3802 | NYSE | FIS | Thu, Mar 4, 2021 | 139.05 | 139.68 | 135.59 | 136.93 | 3801 | NYSE | FIS | Wed, Mar 3, 2021 | 138.46 | 139.61 | 137.68 | 138.93 | 3800 | NYSE | FIS | Tue, Mar 2, 2021 | 138.32 | 140.07 | 137.61 | 138.93 | 3799 | NYSE | FIS | Mon, Mar 1, 2021 | 139.88 | 141.20 | 138.67 | 139.60 | 3798 | NYSE | FIS | Fri, Feb 26, 2021 | 139.30 | 139.69 | 136.78 | 138.00 | 3797 | NYSE | FIS | Thu, Feb 25, 2021 | 138.43 | 140.99 | 138.00 | 138.81 | 3796 | NYSE | FIS | Wed, Feb 24, 2021 | 136.58 | 141.00 | 136.06 | 139.44 | 3795 | NYSE | FIS | Tue, Feb 23, 2021 | 135.71 | 138.70 | 135.30 | 136.72 | 3794 | NYSE | FIS | Mon, Feb 22, 2021 | 131.68 | 136.03 | 129.55 | 135.53 | 3793 | NYSE | FIS | Fri, Feb 19, 2021 | 134.29 | 134.53 | 130.90 | 130.99 | 3792 | NYSE | FIS | Thu, Feb 18, 2021 | 131.97 | 135.00 | 131.97 | 134.26 | 3791 | NYSE | FIS | Wed, Feb 17, 2021 | 133.08 | 133.62 | 130.69 | 132.99 | 3790 | NYSE | FIS | Tue, Feb 16, 2021 | 136.24 | 136.27 | 132.40 | 133.11 | 3789 | NYSE | FIS | Fri, Feb 12, 2021 | 135.22 | 136.63 | 134.68 | 135.60 | 3788 | NYSE | FIS | Thu, Feb 11, 2021 | 133.77 | 135.50 | 133.07 | 135.15 | 3787 | NYSE | FIS | Wed, Feb 10, 2021 | 133.50 | 133.98 | 131.42 | 133.36 | 3786 | NYSE | FIS | Tue, Feb 9, 2021 | 127.00 | 133.68 | 125.61 | 132.87 | 3785 | NYSE | FIS | Mon, Feb 8, 2021 | 133.28 | 134.24 | 131.55 | 133.43 | 3784 | NYSE | FIS | Fri, Feb 5, 2021 | 133.33 | 134.61 | 131.71 | 132.23 | 3783 | NYSE | FIS | Thu, Feb 4, 2021 | 132.40 | 134.12 | 132.16 | 132.78 | 3782 | NYSE | FIS | Wed, Feb 3, 2021 | 130.06 | 133.37 | 130.06 | 131.57 | 3781 | NYSE | FIS | Tue, Feb 2, 2021 | 130.55 | 134.97 | 130.00 | 132.32 | 3780 | NYSE | FIS | Mon, Feb 1, 2021 | 126.64 | 130.26 | 126.00 | 129.23 | 3779 | NYSE | FIS | Fri, Jan 29, 2021 | 125.25 | 125.49 | 123.13 | 123.46 | 3778 | NYSE | FIS | Thu, Jan 28, 2021 | 123.44 | 127.26 | 122.66 | 125.32 | 3777 | NYSE | FIS | Wed, Jan 27, 2021 | 126.71 | 126.95 | 121.88 | 122.53 | 3776 | NYSE | FIS | Tue, Jan 26, 2021 | 128.58 | 129.72 | 126.54 | 128.16 | 3775 | NYSE | FIS | Mon, Jan 25, 2021 | 128.88 | 129.54 | 125.88 | 127.81 | 3774 | NYSE | FIS | Fri, Jan 22, 2021 | 132.68 | 132.92 | 129.06 | 129.08 | 3773 | NYSE | FIS | Thu, Jan 21, 2021 | 130.75 | 134.00 | 130.50 | 133.60 | 3772 | NYSE | FIS | Wed, Jan 20, 2021 | 128.62 | 131.60 | 127.56 | 131.09 | 3771 | NYSE | FIS | Tue, Jan 19, 2021 | 130.35 | 130.84 | 127.94 | 128.06 | 3770 | NYSE | FIS | Fri, Jan 15, 2021 | 128.56 | 130.42 | 126.00 | 129.73 | 3769 | NYSE | FIS | Thu, Jan 14, 2021 | 131.44 | 131.47 | 128.79 | 129.19 | 3768 | NYSE | FIS | Wed, Jan 13, 2021 | 134.12 | 135.26 | 130.79 | 130.94 | 3767 | NYSE | FIS | Tue, Jan 12, 2021 | 136.06 | 136.90 | 132.86 | 133.63 | 3766 | NYSE | FIS | Mon, Jan 11, 2021 | 136.89 | 139.68 | 135.82 | 136.06 | 3765 | NYSE | FIS | Fri, Jan 8, 2021 | 135.32 | 138.72 | 135.32 | 138.66 | 3764 | NYSE | FIS | Thu, Jan 7, 2021 | 137.56 | 138.99 | 135.47 | 135.77 | 3763 | NYSE | FIS | Wed, Jan 6, 2021 | 136.88 | 139.62 | 135.58 | 137.99 | 3762 | NYSE | FIS | Tue, Jan 5, 2021 | 139.70 | 140.68 | 136.44 | 136.68 | 3761 | NYSE | FIS | Mon, Jan 4, 2021 | 141.46 | 141.86 | 138.19 | 139.91 | 3760 | NYSE | FIS | Thu, Dec 31, 2020 | 139.51 | 141.72 | 139.51 | 141.46 | 3759 | NYSE | FIS | Wed, Dec 30, 2020 | 141.76 | 141.85 | 139.44 | 139.53 | 3758 | NYSE | FIS | Tue, Dec 29, 2020 | 141.71 | 142.50 | 140.81 | 141.29 | 3757 | NYSE | FIS | Mon, Dec 28, 2020 | 140.50 | 140.99 | 139.25 | 140.28 | 3756 | NYSE | FIS | Thu, Dec 24, 2020 | 134.63 | 141.79 | 134.51 | 140.79 | 3755 | NYSE | FIS | Wed, Dec 23, 2020 | 135.41 | 135.58 | 133.95 | 134.71 | 3754 | NYSE | FIS | Tue, Dec 22, 2020 | 140.11 | 140.17 | 134.60 | 134.81 | 3753 | NYSE | FIS | Mon, Dec 21, 2020 | 142.31 | 142.98 | 135.95 | 139.91 | 3752 | NYSE | FIS | Fri, Dec 18, 2020 | 145.76 | 146.92 | 144.05 | 145.22 | 3751 | NYSE | FIS | Thu, Dec 17, 2020 | 144.27 | 146.54 | 143.97 | 145.97 | 3750 | NYSE | FIS | Wed, Dec 16, 2020 | 142.53 | 145.55 | 141.00 | 143.60 | 3749 | NYSE | FIS | Tue, Dec 15, 2020 | 145.07 | 145.74 | 143.31 | 145.09 | 3748 | NYSE | FIS | Mon, Dec 14, 2020 | 147.82 | 148.14 | 144.02 | 144.22 | 3747 | NYSE | FIS | Fri, Dec 11, 2020 | 145.83 | 148.25 | 145.83 | 147.82 | 3746 | NYSE | FIS | Thu, Dec 10, 2020 | 147.93 | 149.03 | 146.46 | 147.12 | 3745 | NYSE | FIS | Wed, Dec 9, 2020 | 151.17 | 151.17 | 146.77 | 147.77 | 3744 | NYSE | FIS | Tue, Dec 8, 2020 | 150.72 | 151.37 | 149.69 | 151.18 | 3743 | NYSE | FIS | Mon, Dec 7, 2020 | 150.60 | 151.61 | 149.77 | 150.56 | 3742 | NYSE | FIS | Fri, Dec 4, 2020 | 147.83 | 149.95 | 147.40 | 149.86 | 3741 | NYSE | FIS | Thu, Dec 3, 2020 | 148.68 | 149.14 | 146.64 | 147.28 | 3740 | NYSE | FIS | Wed, Dec 2, 2020 | 150.38 | 150.53 | 147.82 | 148.59 | 3739 | NYSE | FIS | Tue, Dec 1, 2020 | 149.72 | 151.33 | 149.15 | 150.38 | 3738 | NYSE | FIS | Mon, Nov 30, 2020 | 147.00 | 148.50 | 145.18 | 148.41 | 3737 | NYSE | FIS | Fri, Nov 27, 2020 | 148.83 | 149.71 | 147.71 | 148.28 | 3736 | NYSE | FIS | Wed, Nov 25, 2020 | 148.25 | 148.65 | 145.98 | 147.97 | 3735 | NYSE | FIS | Tue, Nov 24, 2020 | 146.23 | 149.44 | 145.43 | 148.92 | 3734 | NYSE | FIS | Mon, Nov 23, 2020 | 144.66 | 146.36 | 144.15 | 145.32 | 3733 | NYSE | FIS | Fri, Nov 20, 2020 | 147.40 | 147.55 | 144.11 | 144.17 | 3732 | NYSE | FIS | Thu, Nov 19, 2020 | 144.90 | 148.00 | 142.84 | 147.70 | 3731 | NYSE | FIS | Wed, Nov 18, 2020 | 146.41 | 146.50 | 144.97 | 144.97 | 3730 | NYSE | FIS | Tue, Nov 17, 2020 | 146.96 | 148.79 | 145.18 | 146.97 | 3729 | NYSE | FIS | Mon, Nov 16, 2020 | 147.00 | 148.25 | 145.87 | 147.89 | 3728 | NYSE | FIS | Fri, Nov 13, 2020 | 142.77 | 145.50 | 142.54 | 144.72 | 3727 | NYSE | FIS | Thu, Nov 12, 2020 | 143.84 | 144.03 | 141.70 | 142.17 | 3726 | NYSE | FIS | Wed, Nov 11, 2020 | 144.14 | 144.24 | 141.70 | 143.55 | 3725 | NYSE | FIS | Tue, Nov 10, 2020 | 141.37 | 145.14 | 141.02 | 144.36 | 3724 | NYSE | FIS | Mon, Nov 9, 2020 | 141.37 | 146.04 | 140.00 | 141.69 | 3723 | NYSE | FIS | Fri, Nov 6, 2020 | 133.38 | 133.75 | 131.93 | 133.14 | 3722 | NYSE | FIS | Thu, Nov 5, 2020 | 134.79 | 134.89 | 131.69 | 132.59 | 3721 | NYSE | FIS | Wed, Nov 4, 2020 | 130.62 | 134.94 | 129.85 | 132.80 | 3720 | NYSE | FIS | Tue, Nov 3, 2020 | 125.97 | 129.26 | 125.13 | 128.49 | 3719 | NYSE | FIS | Mon, Nov 2, 2020 | 125.75 | 126.55 | 123.25 | 123.97 | 3718 | NYSE | FIS | Fri, Oct 30, 2020 | 124.47 | 127.65 | 122.86 | 124.59 | 3717 | NYSE | FIS | Thu, Oct 29, 2020 | 122.88 | 129.11 | 120.17 | 125.02 | 3716 | NYSE | FIS | Wed, Oct 28, 2020 | 135.62 | 136.15 | 132.27 | 132.51 | 3715 | NYSE | FIS | Tue, Oct 27, 2020 | 140.19 | 141.52 | 137.72 | 137.86 | 3714 | NYSE | FIS | Mon, Oct 26, 2020 | 142.51 | 142.96 | 138.27 | 139.42 | 3713 | NYSE | FIS | Fri, Oct 23, 2020 | 144.31 | 144.94 | 142.93 | 144.40 | 3712 | NYSE | FIS | Thu, Oct 22, 2020 | 141.36 | 143.19 | 140.19 | 142.72 | 3711 | NYSE | FIS | Wed, Oct 21, 2020 | 140.46 | 142.56 | 140.02 | 141.41 | 3710 | NYSE | FIS | Tue, Oct 20, 2020 | 140.08 | 142.15 | 139.40 | 140.70 | 3709 | NYSE | FIS | Mon, Oct 19, 2020 | 144.25 | 144.68 | 139.26 | 139.78 | 3708 | NYSE | FIS | Fri, Oct 16, 2020 | 144.14 | 146.09 | 143.77 | 143.88 | 3707 | NYSE | FIS | Thu, Oct 15, 2020 | 141.57 | 143.89 | 140.76 | 143.88 | 3706 | NYSE | FIS | Wed, Oct 14, 2020 | 146.32 | 146.80 | 143.01 | 144.07 | 3705 | NYSE | FIS | Tue, Oct 13, 2020 | 149.52 | 149.98 | 145.31 | 145.96 | 3704 | NYSE | FIS | Mon, Oct 12, 2020 | 149.60 | 150.28 | 148.28 | 149.19 | 3703 | NYSE | FIS | Fri, Oct 9, 2020 | 147.53 | 149.17 | 146.83 | 149.03 | 3702 | NYSE | FIS | Thu, Oct 8, 2020 | 146.28 | 146.91 | 145.17 | 146.60 | 3701 | NYSE | FIS | Wed, Oct 7, 2020 | 145.74 | 146.27 | 144.02 | 144.60 | 3700 | NYSE | FIS | Tue, Oct 6, 2020 | 145.57 | 147.98 | 144.02 | 144.37 | 3699 | NYSE | FIS | Mon, Oct 5, 2020 | 146.13 | 146.89 | 144.24 | 145.57 | 3698 | NYSE | FIS | Fri, Oct 2, 2020 | 145.06 | 145.92 | 143.03 | 145.15 | 3697 | NYSE | FIS | Thu, Oct 1, 2020 | 148.99 | 150.31 | 145.52 | 146.87 | 3696 | NYSE | FIS | Wed, Sep 30, 2020 | 148.75 | 149.28 | 145.92 | 147.21 | 3695 | NYSE | FIS | Tue, Sep 29, 2020 | 148.29 | 149.19 | 147.73 | 148.80 | 3694 | NYSE | FIS | Mon, Sep 28, 2020 | 147.63 | 148.76 | 147.12 | 147.93 | 3693 | NYSE | FIS | Fri, Sep 25, 2020 | 143.17 | 146.64 | 142.30 | 146.00 | 3692 | NYSE | FIS | Thu, Sep 24, 2020 | 143.26 | 145.38 | 138.46 | 144.21 | 3691 | NYSE | FIS | Wed, Sep 23, 2020 | 146.40 | 146.65 | 143.21 | 143.61 | 3690 | NYSE | FIS | Tue, Sep 22, 2020 | 144.22 | 146.61 | 142.99 | 146.19 | 3689 | NYSE | FIS | Mon, Sep 21, 2020 | 144.07 | 144.54 | 141.20 | 144.02 | 3688 | NYSE | FIS | Fri, Sep 18, 2020 | 148.51 | 149.94 | 145.50 | 146.65 | 3687 | NYSE | FIS | Thu, Sep 17, 2020 | 145.75 | 148.90 | 145.46 | 148.81 | 3686 | NYSE | FIS | Wed, Sep 16, 2020 | 149.69 | 150.83 | 148.60 | 148.67 | 3685 | NYSE | FIS | Tue, Sep 15, 2020 | 147.62 | 149.10 | 146.96 | 148.50 | 3684 | NYSE | FIS | Mon, Sep 14, 2020 | 145.69 | 147.57 | 144.78 | 146.23 | 3683 | NYSE | FIS | Fri, Sep 11, 2020 | 145.80 | 146.68 | 142.73 | 144.23 | 3682 | NYSE | FIS | Thu, Sep 10, 2020 | 149.06 | 150.54 | 145.19 | 145.86 | 3681 | NYSE | FIS | Wed, Sep 9, 2020 | 147.60 | 149.47 | 145.78 | 148.15 | 3680 | NYSE | FIS | Tue, Sep 8, 2020 | 144.77 | 147.03 | 144.00 | 145.70 | 3679 | NYSE | FIS | Fri, Sep 4, 2020 | 151.01 | 151.48 | 145.85 | 148.00 | 3678 | NYSE | FIS | Thu, Sep 3, 2020 | 154.52 | 154.69 | 148.85 | 150.90 | 3677 | NYSE | FIS | Wed, Sep 2, 2020 | 152.50 | 156.73 | 151.56 | 155.76 | 3676 | NYSE | FIS | Tue, Sep 1, 2020 | 150.75 | 152.53 | 150.36 | 152.35 | 3675 | NYSE | FIS | Mon, Aug 31, 2020 | 152.47 | 152.47 | 150.70 | 150.85 | 3674 | NYSE | FIS | Fri, Aug 28, 2020 | 151.09 | 152.52 | 150.32 | 152.47 | 3673 | NYSE | FIS | Thu, Aug 27, 2020 | 148.76 | 151.45 | 147.66 | 151.20 | 3672 | NYSE | FIS | Wed, Aug 26, 2020 | 145.75 | 148.54 | 144.69 | 147.89 | 3671 | NYSE | FIS | Tue, Aug 25, 2020 | 141.96 | 145.46 | 140.83 | 145.37 | 3670 | NYSE | FIS | Mon, Aug 24, 2020 | 143.22 | 143.23 | 140.23 | 141.67 | 3669 | NYSE | FIS | Fri, Aug 21, 2020 | 141.32 | 142.48 | 140.70 | 141.80 | 3668 | NYSE | FIS | Thu, Aug 20, 2020 | 141.63 | 142.15 | 140.70 | 141.24 | 3667 | NYSE | FIS | Wed, Aug 19, 2020 | 145.00 | 145.00 | 142.45 | 142.61 | 3666 | NYSE | FIS | Tue, Aug 18, 2020 | 144.90 | 145.01 | 142.82 | 143.81 | 3665 | NYSE | FIS | Mon, Aug 17, 2020 | 144.58 | 145.56 | 143.80 | 144.27 | 3664 | NYSE | FIS | Fri, Aug 14, 2020 | 145.13 | 145.30 | 143.20 | 143.88 | 3663 | NYSE | FIS | Thu, Aug 13, 2020 | 142.75 | 145.61 | 142.75 | 145.20 | 3662 | NYSE | FIS | Wed, Aug 12, 2020 | 143.74 | 144.90 | 143.15 | 143.82 | 3661 | NYSE | FIS | Tue, Aug 11, 2020 | 146.42 | 146.57 | 142.71 | 143.05 | 3660 | NYSE | FIS | Mon, Aug 10, 2020 | 148.00 | 148.43 | 145.24 | 146.16 | 3659 | NYSE | FIS | Fri, Aug 7, 2020 | 146.23 | 147.98 | 145.40 | 147.78 | 3658 | NYSE | FIS | Thu, Aug 6, 2020 | 145.82 | 147.69 | 145.48 | 147.00 | 3657 | NYSE | FIS | Wed, Aug 5, 2020 | 148.48 | 148.88 | 145.02 | 146.50 | 3656 | NYSE | FIS | Tue, Aug 4, 2020 | 146.73 | 149.26 | 145.00 | 147.20 | 3655 | NYSE | FIS | Mon, Aug 3, 2020 | 147.12 | 149.36 | 146.88 | 148.93 | 3654 | NYSE | FIS | Fri, Jul 31, 2020 | 144.89 | 146.40 | 144.19 | 146.31 | 3653 | NYSE | FIS | Thu, Jul 30, 2020 | 142.61 | 145.52 | 142.02 | 145.20 | 3652 | NYSE | FIS | Wed, Jul 29, 2020 | 142.69 | 145.18 | 141.91 | 144.73 | 3651 | NYSE | FIS | Tue, Jul 28, 2020 | 142.96 | 144.09 | 142.40 | 142.63 | 3650 | NYSE | FIS | Mon, Jul 27, 2020 | 143.60 | 144.73 | 142.33 | 143.44 | 3649 | NYSE | FIS | Fri, Jul 24, 2020 | 144.04 | 144.62 | 142.68 | 143.70 | 3648 | NYSE | FIS | Thu, Jul 23, 2020 | 144.91 | 148.17 | 144.19 | 144.99 | 3647 | NYSE | FIS | Wed, Jul 22, 2020 | 143.76 | 144.96 | 143.19 | 144.77 | 3646 | NYSE | FIS | Tue, Jul 21, 2020 | 142.49 | 144.20 | 141.99 | 143.40 | 3645 | NYSE | FIS | Mon, Jul 20, 2020 | 140.40 | 141.97 | 139.20 | 141.55 | 3644 | NYSE | FIS | Fri, Jul 17, 2020 | 139.44 | 141.21 | 138.43 | 140.47 | 3643 | NYSE | FIS | Thu, Jul 16, 2020 | 139.54 | 139.94 | 138.18 | 138.85 | 3642 | NYSE | FIS | Wed, Jul 15, 2020 | 138.05 | 140.93 | 137.56 | 140.43 | 3641 | NYSE | FIS | Tue, Jul 14, 2020 | 134.99 | 136.46 | 133.23 | 136.42 | 3640 | NYSE | FIS | Mon, Jul 13, 2020 | 138.13 | 138.73 | 135.10 | 135.48 | 3639 | NYSE | FIS | Fri, Jul 10, 2020 | 135.46 | 137.08 | 134.63 | 136.88 | 3638 | NYSE | FIS | Thu, Jul 9, 2020 | 137.11 | 137.56 | 134.08 | 135.79 | 3637 | NYSE | FIS | Wed, Jul 8, 2020 | 136.84 | 137.59 | 135.35 | 136.80 | 3636 | NYSE | FIS | Tue, Jul 7, 2020 | 136.55 | 139.02 | 135.65 | 136.50 | 3635 | NYSE | FIS | Mon, Jul 6, 2020 | 139.17 | 139.17 | 136.70 | 137.53 | 3634 | NYSE | FIS | Thu, Jul 2, 2020 | 138.54 | 139.49 | 136.47 | 136.78 | 3633 | NYSE | FIS | Wed, Jul 1, 2020 | 134.54 | 137.66 | 133.70 | 136.86 | 3632 | NYSE | FIS | Tue, Jun 30, 2020 | 131.16 | 134.87 | 130.70 | 134.09 | 3631 | NYSE | FIS | Mon, Jun 29, 2020 | 131.65 | 131.79 | 129.38 | 131.17 | 3630 | NYSE | FIS | Fri, Jun 26, 2020 | 132.75 | 133.61 | 130.22 | 130.51 | 3629 | NYSE | FIS | Thu, Jun 25, 2020 | 133.00 | 134.00 | 131.43 | 133.28 | 3628 | NYSE | FIS | Wed, Jun 24, 2020 | 137.22 | 137.94 | 131.78 | 132.30 | 3627 | NYSE | FIS | Tue, Jun 23, 2020 | 140.69 | 140.69 | 137.49 | 137.96 | 3626 | NYSE | FIS | Mon, Jun 22, 2020 | 135.65 | 139.25 | 135.16 | 138.95 | 3625 | NYSE | FIS | Fri, Jun 19, 2020 | 142.28 | 142.80 | 135.00 | 135.00 | 3624 | NYSE | FIS | Thu, Jun 18, 2020 | 137.85 | 140.91 | 137.85 | 139.95 | 3623 | NYSE | FIS | Wed, Jun 17, 2020 | 138.56 | 141.20 | 138.24 | 138.59 | 3622 | NYSE | FIS | Tue, Jun 16, 2020 | 141.41 | 143.01 | 139.11 | 140.58 | 3621 | NYSE | FIS | Mon, Jun 15, 2020 | 134.26 | 138.74 | 133.72 | 137.44 | 3620 | NYSE | FIS | Fri, Jun 12, 2020 | 137.33 | 138.50 | 134.05 | 137.08 | 3619 | NYSE | FIS | Thu, Jun 11, 2020 | 138.16 | 139.02 | 134.21 | 134.23 | 3618 | NYSE | FIS | Wed, Jun 10, 2020 | 141.89 | 142.59 | 139.66 | 140.87 | 3617 | NYSE | FIS | Tue, Jun 9, 2020 | 142.01 | 143.06 | 141.08 | 141.37 | 3616 | NYSE | FIS | Mon, Jun 8, 2020 | 142.42 | 143.40 | 140.52 | 142.57 | 3615 | NYSE | FIS | Fri, Jun 5, 2020 | 138.51 | 143.21 | 136.71 | 143.07 | 3614 | NYSE | FIS | Thu, Jun 4, 2020 | 138.87 | 139.50 | 134.39 | 136.27 | 3613 | NYSE | FIS | Wed, Jun 3, 2020 | 139.55 | 140.00 | 137.85 | 139.57 | 3612 | NYSE | FIS | Tue, Jun 2, 2020 | 139.50 | 139.97 | 137.69 | 138.96 | 3611 | NYSE | FIS | Mon, Jun 1, 2020 | 138.91 | 139.52 | 137.87 | 138.87 | 3610 | NYSE | FIS | Fri, May 29, 2020 | 138.55 | 139.35 | 136.45 | 138.83 | 3609 | NYSE | FIS | Thu, May 28, 2020 | 139.02 | 140.30 | 138.03 | 138.37 | 3608 | NYSE | FIS | Wed, May 27, 2020 | 138.01 | 138.44 | 134.68 | 138.03 | 3607 | NYSE | FIS | Tue, May 26, 2020 | 140.00 | 140.58 | 136.39 | 136.60 | 3606 | NYSE | FIS | Fri, May 22, 2020 | 136.65 | 137.02 | 135.27 | 136.16 | 3605 | NYSE | FIS | Thu, May 21, 2020 | 137.72 | 138.41 | 135.57 | 136.50 | 3604 | NYSE | FIS | Wed, May 20, 2020 | 137.36 | 139.83 | 136.51 | 138.11 | 3603 | NYSE | FIS | Tue, May 19, 2020 | 135.41 | 138.00 | 135.19 | 135.44 | 3602 | NYSE | FIS | Mon, May 18, 2020 | 135.05 | 139.62 | 134.98 | 136.34 | 3601 | NYSE | FIS | Fri, May 15, 2020 | 129.04 | 132.64 | 128.02 | 132.22 | 3600 | NYSE | FIS | Thu, May 14, 2020 | 125.94 | 130.20 | 125.58 | 129.77 | 3599 | NYSE | FIS | Wed, May 13, 2020 | 128.10 | 130.29 | 126.11 | 127.49 | 3598 | NYSE | FIS | Tue, May 12, 2020 | 128.87 | 130.38 | 127.77 | 127.91 | 3597 | NYSE | FIS | Mon, May 11, 2020 | 127.28 | 130.45 | 126.22 | 128.24 | 3596 | NYSE | FIS | Fri, May 8, 2020 | 131.16 | 134.13 | 127.62 | 128.23 | 3595 | NYSE | FIS | Thu, May 7, 2020 | 130.45 | 134.44 | 128.17 | 129.44 | 3594 | NYSE | FIS | Wed, May 6, 2020 | 134.15 | 135.45 | 131.82 | 131.91 | 3593 | NYSE | FIS | Tue, May 5, 2020 | 130.50 | 132.81 | 128.92 | 131.95 | 3592 | NYSE | FIS | Mon, May 4, 2020 | 128.11 | 129.11 | 127.14 | 128.58 | 3591 | NYSE | FIS | Fri, May 1, 2020 | 128.58 | 130.63 | 128.00 | 129.29 | 3590 | NYSE | FIS | Thu, Apr 30, 2020 | 132.98 | 133.52 | 130.40 | 131.89 | 3589 | NYSE | FIS | Wed, Apr 29, 2020 | 133.00 | 137.19 | 132.17 | 134.29 | 3588 | NYSE | FIS | Tue, Apr 28, 2020 | 129.68 | 131.39 | 125.22 | 129.13 | 3587 | NYSE | FIS | Mon, Apr 27, 2020 | 126.64 | 128.00 | 124.18 | 127.64 | 3586 | NYSE | FIS | Fri, Apr 24, 2020 | 122.50 | 126.19 | 121.70 | 125.73 | 3585 | NYSE | FIS | Thu, Apr 23, 2020 | 123.28 | 123.86 | 120.88 | 121.18 | 3584 | NYSE | FIS | Wed, Apr 22, 2020 | 120.31 | 123.64 | 120.01 | 122.55 | 3583 | NYSE | FIS | Tue, Apr 21, 2020 | 120.09 | 120.64 | 117.05 | 117.47 | 3582 | NYSE | FIS | Mon, Apr 20, 2020 | 125.86 | 125.92 | 122.33 | 122.62 | 3581 | NYSE | FIS | Fri, Apr 17, 2020 | 125.74 | 128.22 | 124.36 | 127.96 | 3580 | NYSE | FIS | Thu, Apr 16, 2020 | 122.22 | 123.06 | 119.95 | 122.99 | 3579 | NYSE | FIS | Wed, Apr 15, 2020 | 121.17 | 121.22 | 117.68 | 120.16 | 3578 | NYSE | FIS | Tue, Apr 14, 2020 | 122.90 | 124.85 | 118.01 | 123.79 | 3577 | NYSE | FIS | Mon, Apr 13, 2020 | 124.17 | 124.65 | 120.41 | 123.60 | 3576 | NYSE | FIS | Thu, Apr 9, 2020 | 126.42 | 128.66 | 123.88 | 125.12 | 3575 | NYSE | FIS | Wed, Apr 8, 2020 | 121.88 | 126.06 | 120.34 | 124.77 | 3574 | NYSE | FIS | Tue, Apr 7, 2020 | 128.83 | 130.83 | 119.91 | 120.14 | 3573 | NYSE | FIS | Mon, Apr 6, 2020 | 121.73 | 123.72 | 119.35 | 123.02 | 3572 | NYSE | FIS | Fri, Apr 3, 2020 | 116.54 | 117.18 | 112.20 | 115.22 | 3571 | NYSE | FIS | Thu, Apr 2, 2020 | 113.29 | 118.45 | 112.47 | 117.11 | 3570 | NYSE | FIS | Wed, Apr 1, 2020 | 116.28 | 117.51 | 113.19 | 114.56 | 3569 | NYSE | FIS | Tue, Mar 31, 2020 | 123.98 | 125.11 | 119.10 | 121.64 | 3568 | NYSE | FIS | Mon, Mar 30, 2020 | 123.10 | 125.89 | 120.68 | 125.29 | 3567 | NYSE | FIS | Fri, Mar 27, 2020 | 119.92 | 124.26 | 117.03 | 120.10 | 3566 | NYSE | FIS | Thu, Mar 26, 2020 | 121.76 | 124.30 | 118.34 | 123.64 | 3565 | NYSE | FIS | Wed, Mar 25, 2020 | 119.46 | 124.74 | 115.05 | 120.37 | 3564 | NYSE | FIS | Tue, Mar 24, 2020 | 109.01 | 120.26 | 108.64 | 119.16 | 3563 | NYSE | FIS | Mon, Mar 23, 2020 | 100.58 | 104.79 | 98.33 | 102.45 | 3562 | NYSE | FIS | Fri, Mar 20, 2020 | 106.30 | 109.28 | 99.10 | 102.82 | 3561 | NYSE | FIS | Thu, Mar 19, 2020 | 102.00 | 108.50 | 96.93 | 105.23 | 3560 | NYSE | FIS | Wed, Mar 18, 2020 | 105.23 | 108.15 | 91.68 | 102.94 | 3559 | NYSE | FIS | Tue, Mar 17, 2020 | 110.01 | 116.39 | 105.60 | 113.96 | 3558 | NYSE | FIS | Mon, Mar 16, 2020 | 111.50 | 118.56 | 108.35 | 108.35 | 3557 | NYSE | FIS | Fri, Mar 13, 2020 | 124.52 | 130.73 | 119.25 | 129.90 | 3556 | NYSE | FIS | Thu, Mar 12, 2020 | 123.26 | 129.36 | 118.40 | 118.46 | 3555 | NYSE | FIS | Wed, Mar 11, 2020 | 136.53 | 138.74 | 131.46 | 132.61 | 3554 | NYSE | FIS | Tue, Mar 10, 2020 | 134.99 | 141.00 | 131.24 | 140.90 | 3553 | NYSE | FIS | Mon, Mar 9, 2020 | 130.12 | 133.83 | 127.00 | 130.04 | 3552 | NYSE | FIS | Fri, Mar 6, 2020 | 139.94 | 140.70 | 135.60 | 139.91 | 3551 | NYSE | FIS | Thu, Mar 5, 2020 | 145.79 | 147.15 | 141.05 | 142.75 | 3550 | NYSE | FIS | Wed, Mar 4, 2020 | 145.24 | 150.00 | 144.06 | 149.93 | 3549 | NYSE | FIS | Tue, Mar 3, 2020 | 149.06 | 150.44 | 141.60 | 143.09 | 3548 | NYSE | FIS | Mon, Mar 2, 2020 | 140.06 | 148.87 | 139.29 | 148.61 | 3547 | NYSE | FIS | Fri, Feb 28, 2020 | 135.87 | 141.12 | 135.15 | 139.72 | 3546 | NYSE | FIS | Thu, Feb 27, 2020 | 141.23 | 145.38 | 138.75 | 138.87 | 3545 | NYSE | FIS | Wed, Feb 26, 2020 | 144.97 | 148.13 | 143.56 | 143.90 | 3544 | NYSE | FIS | Tue, Feb 25, 2020 | 151.05 | 151.68 | 144.39 | 144.66 | 3543 | NYSE | FIS | Mon, Feb 24, 2020 | 150.57 | 152.96 | 149.56 | 150.72 | 3542 | NYSE | FIS | Fri, Feb 21, 2020 | 155.78 | 156.37 | 153.74 | 154.93 | 3541 | NYSE | FIS | Thu, Feb 20, 2020 | 157.00 | 157.29 | 152.96 | 156.78 | 3540 | NYSE | FIS | Wed, Feb 19, 2020 | 156.55 | 157.92 | 156.35 | 157.29 | 3539 | NYSE | FIS | Tue, Feb 18, 2020 | 157.45 | 157.58 | 151.21 | 155.65 | 3538 | NYSE | FIS | Fri, Feb 14, 2020 | 154.35 | 158.21 | 153.87 | 157.44 | 3537 | NYSE | FIS | Thu, Feb 13, 2020 | 148.85 | 156.82 | 147.48 | 154.32 | 3536 | NYSE | FIS | Wed, Feb 12, 2020 | 149.15 | 149.58 | 147.45 | 147.96 | 3535 | NYSE | FIS | Tue, Feb 11, 2020 | 150.51 | 150.93 | 149.20 | 149.51 | 3534 | NYSE | FIS | Mon, Feb 10, 2020 | 146.16 | 150.38 | 146.01 | 149.98 | 3533 | NYSE | FIS | Fri, Feb 7, 2020 | 146.82 | 147.09 | 145.90 | 146.46 | 3532 | NYSE | FIS | Thu, Feb 6, 2020 | 146.47 | 147.56 | 145.87 | 147.34 | 3531 | NYSE | FIS | Wed, Feb 5, 2020 | 148.44 | 149.13 | 144.94 | 146.12 | 3530 | NYSE | FIS | Tue, Feb 4, 2020 | 147.18 | 148.84 | 146.89 | 147.42 | 3529 | NYSE | FIS | Mon, Feb 3, 2020 | 145.10 | 145.98 | 144.30 | 145.75 | 3528 | NYSE | FIS | Fri, Jan 31, 2020 | 147.33 | 147.33 | 142.96 | 143.66 | 3527 | NYSE | FIS | Thu, Jan 30, 2020 | 147.17 | 148.14 | 146.61 | 147.50 | 3526 | NYSE | FIS | Wed, Jan 29, 2020 | 148.42 | 149.61 | 147.85 | 148.09 | 3525 | NYSE | FIS | Tue, Jan 28, 2020 | 146.60 | 149.47 | 146.60 | 147.96 | 3524 | NYSE | FIS | Mon, Jan 27, 2020 | 145.69 | 147.19 | 145.13 | 146.39 | 3523 | NYSE | FIS | Fri, Jan 24, 2020 | 149.50 | 150.42 | 147.23 | 147.92 | 3522 | NYSE | FIS | Thu, Jan 23, 2020 | 148.94 | 149.54 | 147.88 | 149.01 | 3521 | NYSE | FIS | Wed, Jan 22, 2020 | 149.03 | 149.73 | 148.53 | 148.59 | 3520 | NYSE | FIS | Tue, Jan 21, 2020 | 146.76 | 148.66 | 146.59 | 147.62 | 3519 | NYSE | FIS | Fri, Jan 17, 2020 | 147.31 | 147.31 | 144.85 | 147.09 | 3518 | NYSE | FIS | Thu, Jan 16, 2020 | 145.30 | 146.33 | 144.34 | 146.24 | 3517 | NYSE | FIS | Wed, Jan 15, 2020 | 143.02 | 145.00 | 142.45 | 144.48 | 3516 | NYSE | FIS | Tue, Jan 14, 2020 | 142.86 | 143.23 | 141.36 | 142.45 | 3515 | NYSE | FIS | Mon, Jan 13, 2020 | 142.49 | 142.95 | 141.43 | 142.73 | 3514 | NYSE | FIS | Fri, Jan 10, 2020 | 143.38 | 143.91 | 141.48 | 141.94 | 3513 | NYSE | FIS | Thu, Jan 9, 2020 | 140.99 | 143.05 | 140.52 | 142.92 | 3512 | NYSE | FIS | Wed, Jan 8, 2020 | 138.79 | 140.75 | 138.57 | 140.22 | 3511 | NYSE | FIS | Tue, Jan 7, 2020 | 139.66 | 140.00 | 138.10 | 138.19 | 3510 | NYSE | FIS | Mon, Jan 6, 2020 | 138.13 | 140.35 | 137.83 | 140.35 | 3509 | NYSE | FIS | Fri, Jan 3, 2020 | 137.89 | 140.32 | 137.81 | 139.02 | 3508 | NYSE | FIS | Thu, Jan 2, 2020 | 139.87 | 140.84 | 139.20 | 139.90 | 3507 | NYSE | FIS | Tue, Dec 31, 2019 | 138.34 | 139.12 | 137.75 | 139.09 | 3506 | NYSE | FIS | Mon, Dec 30, 2019 | 139.21 | 139.38 | 137.91 | 138.60 | 3505 | NYSE | FIS | Fri, Dec 27, 2019 | 139.00 | 139.79 | 138.46 | 139.75 | 3504 | NYSE | FIS | Thu, Dec 26, 2019 | 138.23 | 138.86 | 138.08 | 138.70 | 3503 | NYSE | FIS | Tue, Dec 24, 2019 | 138.26 | 138.71 | 137.41 | 137.88 | 3502 | NYSE | FIS | Mon, Dec 23, 2019 | 138.80 | 139.12 | 137.91 | 138.21 | 3501 | NYSE | FIS | Fri, Dec 20, 2019 | 139.19 | 139.49 | 138.28 | 138.80 | 3500 | NYSE | FIS | Thu, Dec 19, 2019 | 137.64 | 138.56 | 136.89 | 138.08 | 3499 | NYSE | FIS | Wed, Dec 18, 2019 | 138.44 | 139.12 | 137.60 | 137.71 | 3498 | NYSE | FIS | Tue, Dec 17, 2019 | 137.01 | 138.45 | 136.29 | 137.86 | 3497 | NYSE | FIS | Mon, Dec 16, 2019 | 138.97 | 139.68 | 136.25 | 137.01 | 3496 | NYSE | FIS | Fri, Dec 13, 2019 | 136.53 | 138.28 | 135.86 | 138.19 | 3495 | NYSE | FIS | Thu, Dec 12, 2019 | 134.87 | 137.13 | 134.60 | 136.73 | 3494 | NYSE | FIS | Wed, Dec 11, 2019 | 135.13 | 135.77 | 134.04 | 135.15 | 3493 | NYSE | FIS | Tue, Dec 10, 2019 | 136.82 | 137.28 | 135.36 | 135.53 | 3492 | NYSE | FIS | Mon, Dec 9, 2019 | 138.28 | 138.63 | 136.79 | 136.96 | 3491 | NYSE | FIS | Fri, Dec 6, 2019 | 137.61 | 139.00 | 137.28 | 138.58 | 3490 | NYSE | FIS | Thu, Dec 5, 2019 | 136.36 | 137.25 | 135.43 | 136.93 | 3489 | NYSE | FIS | Wed, Dec 4, 2019 | 136.41 | 136.69 | 135.33 | 135.74 | 3488 | NYSE | FIS | Tue, Dec 3, 2019 | 134.64 | 136.54 | 134.18 | 136.22 | 3487 | NYSE | FIS | Mon, Dec 2, 2019 | 138.00 | 138.29 | 134.68 | 135.74 | 3486 | NYSE | FIS | Fri, Nov 29, 2019 | 138.27 | 138.65 | 137.45 | 138.15 | 3485 | NYSE | FIS | Wed, Nov 27, 2019 | 137.85 | 138.46 | 137.01 | 138.43 | 3484 | NYSE | FIS | Tue, Nov 26, 2019 | 137.37 | 138.53 | 136.91 | 137.54 | 3483 | NYSE | FIS | Mon, Nov 25, 2019 | 136.03 | 137.62 | 135.69 | 136.88 | 3482 | NYSE | FIS | Fri, Nov 22, 2019 | 136.93 | 137.31 | 135.10 | 135.46 | 3481 | NYSE | FIS | Thu, Nov 21, 2019 | 137.31 | 137.91 | 136.30 | 136.47 | 3480 | NYSE | FIS | Wed, Nov 20, 2019 | 137.65 | 138.84 | 136.83 | 137.47 | 3479 | NYSE | FIS | Tue, Nov 19, 2019 | 137.36 | 137.89 | 136.80 | 137.66 | 3478 | NYSE | FIS | Mon, Nov 18, 2019 | 135.74 | 137.42 | 135.50 | 137.04 | 3477 | NYSE | FIS | Fri, Nov 15, 2019 | 136.40 | 136.69 | 134.26 | 135.82 | 3476 | NYSE | FIS | Thu, Nov 14, 2019 | 133.67 | 135.63 | 132.72 | 135.50 | 3475 | NYSE | FIS | Wed, Nov 13, 2019 | 132.36 | 134.52 | 132.21 | 133.82 | 3474 | NYSE | FIS | Tue, Nov 12, 2019 | 132.71 | 133.59 | 132.08 | 132.62 | 3473 | NYSE | FIS | Mon, Nov 11, 2019 | 130.55 | 132.77 | 130.00 | 132.36 | 3472 | NYSE | FIS | Fri, Nov 8, 2019 | 131.71 | 132.25 | 130.24 | 130.69 | 3471 | NYSE | FIS | Thu, Nov 7, 2019 | 131.20 | 133.79 | 131.07 | 132.35 | 3470 | NYSE | FIS | Wed, Nov 6, 2019 | 132.01 | 133.58 | 130.38 | 130.89 | 3469 | NYSE | FIS | Tue, Nov 5, 2019 | 135.08 | 135.23 | 128.20 | 132.19 | 3468 | NYSE | FIS | Mon, Nov 4, 2019 | 134.52 | 134.87 | 130.99 | 131.00 | 3467 | NYSE | FIS | Fri, Nov 1, 2019 | 132.79 | 134.21 | 132.55 | 134.15 | 3466 | NYSE | FIS | Thu, Oct 31, 2019 | 131.92 | 133.04 | 130.90 | 131.76 | 3465 | NYSE | FIS | Wed, Oct 30, 2019 | 131.06 | 132.23 | 130.07 | 131.96 | 3464 | NYSE | FIS | Tue, Oct 29, 2019 | 130.08 | 132.06 | 129.67 | 130.74 | 3463 | NYSE | FIS | Mon, Oct 28, 2019 | 129.86 | 131.30 | 128.94 | 130.22 | 3462 | NYSE | FIS | Fri, Oct 25, 2019 | 128.61 | 130.36 | 128.22 | 129.32 | 3461 | NYSE | FIS | Thu, Oct 24, 2019 | 127.77 | 129.74 | 127.63 | 129.21 | 3460 | NYSE | FIS | Wed, Oct 23, 2019 | 125.55 | 127.21 | 125.01 | 126.97 | 3459 | NYSE | FIS | Tue, Oct 22, 2019 | 129.17 | 129.81 | 125.34 | 125.44 | 3458 | NYSE | FIS | Mon, Oct 21, 2019 | 128.87 | 129.88 | 127.12 | 128.83 | 3457 | NYSE | FIS | Fri, Oct 18, 2019 | 130.54 | 130.81 | 128.01 | 128.33 | 3456 | NYSE | FIS | Thu, Oct 17, 2019 | 132.15 | 132.99 | 130.17 | 130.53 | 3455 | NYSE | FIS | Wed, Oct 16, 2019 | 132.21 | 132.31 | 129.98 | 131.76 | 3454 | NYSE | FIS | Tue, Oct 15, 2019 | 132.69 | 133.03 | 132.09 | 132.81 | 3453 | NYSE | FIS | Mon, Oct 14, 2019 | 131.71 | 132.89 | 131.60 | 132.74 | 3452 | NYSE | FIS | Fri, Oct 11, 2019 | 132.56 | 133.56 | 131.66 | 132.03 | 3451 | NYSE | FIS | Thu, Oct 10, 2019 | 130.95 | 132.36 | 130.18 | 131.54 | 3450 | NYSE | FIS | Wed, Oct 9, 2019 | 130.43 | 131.88 | 129.80 | 131.63 | 3449 | NYSE | FIS | Tue, Oct 8, 2019 | 129.88 | 131.62 | 128.49 | 129.53 | 3448 | NYSE | FIS | Mon, Oct 7, 2019 | 130.68 | 131.15 | 129.65 | 130.57 | 3447 | NYSE | FIS | Fri, Oct 4, 2019 | 130.37 | 131.75 | 130.16 | 131.41 | 3446 | NYSE | FIS | Thu, Oct 3, 2019 | 129.60 | 130.22 | 127.92 | 129.88 | 3445 | NYSE | FIS | Wed, Oct 2, 2019 | 130.26 | 130.85 | 128.04 | 129.38 | 3444 | NYSE | FIS | Tue, Oct 1, 2019 | 133.23 | 133.91 | 130.93 | 131.26 | 3443 | NYSE | FIS | Mon, Sep 30, 2019 | 130.97 | 132.88 | 130.60 | 132.76 | 3442 | NYSE | FIS | Fri, Sep 27, 2019 | 133.92 | 133.92 | 129.51 | 130.68 | 3441 | NYSE | FIS | Thu, Sep 26, 2019 | 133.67 | 134.22 | 132.73 | 133.42 | 3440 | NYSE | FIS | Wed, Sep 25, 2019 | 132.53 | 133.59 | 130.84 | 133.53 | 3439 | NYSE | FIS | Tue, Sep 24, 2019 | 132.58 | 133.88 | 131.50 | 132.90 | 3438 | NYSE | FIS | Mon, Sep 23, 2019 | 131.68 | 132.57 | 131.09 | 131.52 | 3437 | NYSE | FIS | Fri, Sep 20, 2019 | 134.01 | 134.87 | 131.57 | 131.81 | 3436 | NYSE | FIS | Thu, Sep 19, 2019 | 132.88 | 134.73 | 132.75 | 133.90 | 3435 | NYSE | FIS | Wed, Sep 18, 2019 | 134.36 | 134.53 | 130.46 | 132.89 | 3434 | NYSE | FIS | Tue, Sep 17, 2019 | 133.60 | 135.55 | 133.60 | 134.41 | 3433 | NYSE | FIS | Mon, Sep 16, 2019 | 132.07 | 133.83 | 130.51 | 133.06 | 3432 | NYSE | FIS | Fri, Sep 13, 2019 | 133.00 | 133.29 | 130.57 | 130.88 | 3431 | NYSE | FIS | Thu, Sep 12, 2019 | 132.90 | 134.60 | 132.69 | 133.44 | 3430 | NYSE | FIS | Wed, Sep 11, 2019 | 130.76 | 132.53 | 130.10 | 130.94 | 3429 | NYSE | FIS | Tue, Sep 10, 2019 | 133.51 | 133.76 | 129.79 | 131.36 | 3428 | NYSE | FIS | Mon, Sep 9, 2019 | 138.12 | 138.15 | 132.90 | 133.84 | 3427 | NYSE | FIS | Fri, Sep 6, 2019 | 138.96 | 139.70 | 137.57 | 137.67 | 3426 | NYSE | FIS | Thu, Sep 5, 2019 | 141.23 | 141.35 | 138.81 | 139.05 | 3425 | NYSE | FIS | Wed, Sep 4, 2019 | 135.47 | 137.90 | 135.42 | 137.72 | 3424 | NYSE | FIS | Tue, Sep 3, 2019 | 136.02 | 137.43 | 135.48 | 136.57 | 3423 | NYSE | FIS | Fri, Aug 30, 2019 | 138.37 | 138.65 | 135.73 | 136.22 | 3422 | NYSE | FIS | Thu, Aug 29, 2019 | 138.19 | 139.00 | 137.17 | 137.33 | 3421 | NYSE | FIS | Wed, Aug 28, 2019 | 135.86 | 137.62 | 134.81 | 137.01 | 3420 | NYSE | FIS | Tue, Aug 27, 2019 | 136.24 | 137.01 | 135.03 | 136.73 | 3419 | NYSE | FIS | Mon, Aug 26, 2019 | 135.48 | 136.12 | 134.04 | 135.65 | 3418 | NYSE | FIS | Fri, Aug 23, 2019 | 137.54 | 138.36 | 133.76 | 134.47 | 3417 | NYSE | FIS | Thu, Aug 22, 2019 | 138.63 | 138.81 | 136.04 | 137.97 | 3416 | NYSE | FIS | Wed, Aug 21, 2019 | 140.37 | 140.73 | 137.91 | 138.20 | 3415 | NYSE | FIS | Tue, Aug 20, 2019 | 138.55 | 139.86 | 137.45 | 139.62 | 3414 | NYSE | FIS | Mon, Aug 19, 2019 | 139.94 | 140.11 | 138.38 | 138.89 | 3413 | NYSE | FIS | Fri, Aug 16, 2019 | 136.14 | 138.45 | 135.59 | 138.31 | 3412 | NYSE | FIS | Thu, Aug 15, 2019 | 131.84 | 135.19 | 131.07 | 134.94 | 3411 | NYSE | FIS | Wed, Aug 14, 2019 | 132.81 | 133.34 | 129.95 | 130.68 | 3410 | NYSE | FIS | Tue, Aug 13, 2019 | 132.20 | 134.96 | 132.12 | 134.85 | 3409 | NYSE | FIS | Mon, Aug 12, 2019 | 135.56 | 136.65 | 132.35 | 132.47 | 3408 | NYSE | FIS | Fri, Aug 9, 2019 | 136.06 | 137.25 | 135.66 | 136.50 | 3407 | NYSE | FIS | Thu, Aug 8, 2019 | 134.16 | 136.86 | 134.13 | 136.39 | 3406 | NYSE | FIS | Wed, Aug 7, 2019 | 129.03 | 134.85 | 127.65 | 134.48 | 3405 | NYSE | FIS | Tue, Aug 6, 2019 | 130.55 | 132.49 | 128.65 | 130.92 | 3404 | NYSE | FIS | Mon, Aug 5, 2019 | 127.81 | 129.00 | 124.59 | 125.95 | 3403 | NYSE | FIS | Fri, Aug 2, 2019 | 130.73 | 130.86 | 128.91 | 130.16 | 3402 | NYSE | FIS | Thu, Aug 1, 2019 | 133.59 | 133.75 | 131.04 | 131.21 | 3401 | NYSE | FIS | Wed, Jul 31, 2019 | 134.55 | 135.43 | 130.79 | 133.25 | 3400 | NYSE | FIS | Tue, Jul 30, 2019 | 135.78 | 136.56 | 133.29 | 133.69 | 3399 | NYSE | FIS | Mon, Jul 29, 2019 | 135.61 | 137.03 | 135.20 | 136.71 | 3398 | NYSE | FIS | Fri, Jul 26, 2019 | 133.47 | 136.43 | 133.09 | 135.61 | 3397 | NYSE | FIS | Thu, Jul 25, 2019 | 129.44 | 133.48 | 127.74 | 132.48 | 3396 | NYSE | FIS | Wed, Jul 24, 2019 | 131.06 | 131.06 | 127.81 | 130.12 | 3395 | NYSE | FIS | Tue, Jul 23, 2019 | 131.44 | 131.88 | 129.99 | 131.06 | 3394 | NYSE | FIS | Mon, Jul 22, 2019 | 130.00 | 132.05 | 129.95 | 131.09 | 3393 | NYSE | FIS | Fri, Jul 19, 2019 | 131.91 | 132.17 | 129.71 | 129.74 | 3392 | NYSE | FIS | Thu, Jul 18, 2019 | 130.76 | 132.10 | 130.17 | 131.33 | 3391 | NYSE | FIS | Wed, Jul 17, 2019 | 129.93 | 130.88 | 129.55 | 130.60 | 3390 | NYSE | FIS | Tue, Jul 16, 2019 | 130.26 | 130.71 | 129.43 | 129.71 | 3389 | NYSE | FIS | Mon, Jul 15, 2019 | 129.76 | 130.68 | 129.00 | 130.36 | 3388 | NYSE | FIS | Fri, Jul 12, 2019 | 127.95 | 129.48 | 127.72 | 129.36 | 3387 | NYSE | FIS | Thu, Jul 11, 2019 | 127.25 | 127.93 | 126.55 | 127.82 | 3386 | NYSE | FIS | Wed, Jul 10, 2019 | 127.21 | 127.87 | 126.40 | 126.92 | 3385 | NYSE | FIS | Tue, Jul 9, 2019 | 126.64 | 127.50 | 126.13 | 127.00 | 3384 | NYSE | FIS | Mon, Jul 8, 2019 | 126.44 | 127.15 | 126.25 | 126.83 | 3383 | NYSE | FIS | Fri, Jul 5, 2019 | 126.01 | 126.88 | 124.34 | 126.80 | 3382 | NYSE | FIS | Wed, Jul 3, 2019 | 125.39 | 126.67 | 125.17 | 126.62 | 3381 | NYSE | FIS | Tue, Jul 2, 2019 | 124.63 | 125.59 | 124.04 | 124.91 | 3380 | NYSE | FIS | Mon, Jul 1, 2019 | 123.65 | 127.00 | 122.75 | 124.57 | 3379 | NYSE | FIS | Fri, Jun 28, 2019 | 121.49 | 123.10 | 121.41 | 122.68 | 3378 | NYSE | FIS | Thu, Jun 27, 2019 | 121.73 | 121.91 | 120.55 | 121.34 | 3377 | NYSE | FIS | Wed, Jun 26, 2019 | 121.38 | 121.78 | 120.26 | 121.27 | 3376 | NYSE | FIS | Tue, Jun 25, 2019 | 121.30 | 122.38 | 120.96 | 121.26 | 3375 | NYSE | FIS | Mon, Jun 24, 2019 | 122.60 | 122.65 | 121.15 | 121.22 | 3374 | NYSE | FIS | Fri, Jun 21, 2019 | 123.86 | 123.89 | 122.28 | 122.70 | 3373 | NYSE | FIS | Thu, Jun 20, 2019 | 124.00 | 125.26 | 123.63 | 123.88 | 3372 | NYSE | FIS | Wed, Jun 19, 2019 | 123.00 | 123.87 | 121.91 | 123.29 | 3371 | NYSE | FIS | Tue, Jun 18, 2019 | 122.48 | 123.02 | 121.84 | 122.62 | 3370 | NYSE | FIS | Mon, Jun 17, 2019 | 121.67 | 122.14 | 120.76 | 121.53 | 3369 | NYSE | FIS | Fri, Jun 14, 2019 | 120.69 | 121.65 | 120.45 | 121.40 | 3368 | NYSE | FIS | Thu, Jun 13, 2019 | 121.15 | 121.29 | 120.18 | 120.84 | 3367 | NYSE | FIS | Wed, Jun 12, 2019 | 121.73 | 121.73 | 120.62 | 120.60 | 3366 | NYSE | FIS | Tue, Jun 11, 2019 | 123.28 | 123.28 | 121.07 | 121.69 | 3365 | NYSE | FIS | Mon, Jun 10, 2019 | 123.12 | 123.27 | 121.55 | 122.29 | 3364 | NYSE | FIS | Fri, Jun 7, 2019 | 122.00 | 123.05 | 122.00 | 122.54 | 3363 | NYSE | FIS | Thu, Jun 6, 2019 | 121.84 | 122.13 | 120.42 | 121.57 | 3362 | NYSE | FIS | Wed, Jun 5, 2019 | 121.19 | 121.98 | 120.58 | 121.79 | 3361 | NYSE | FIS | Tue, Jun 4, 2019 | 117.45 | 120.32 | 116.81 | 120.24 | 3360 | NYSE | FIS | Mon, Jun 3, 2019 | 120.81 | 121.56 | 115.82 | 116.57 | 3359 | NYSE | FIS | Fri, May 31, 2019 | 119.06 | 120.66 | 118.76 | 120.30 | 3358 | NYSE | FIS | Thu, May 30, 2019 | 119.21 | 119.85 | 118.32 | 119.55 | 3357 | NYSE | FIS | Wed, May 29, 2019 | 119.09 | 119.18 | 118.06 | 119.07 | 3356 | NYSE | FIS | Tue, May 28, 2019 | 119.37 | 120.70 | 118.57 | 119.35 | 3355 | NYSE | FIS | Fri, May 24, 2019 | 121.16 | 121.86 | 118.47 | 118.74 | 3354 | NYSE | FIS | Thu, May 23, 2019 | 120.13 | 120.50 | 118.68 | 120.41 | 3353 | NYSE | FIS | Wed, May 22, 2019 | 120.15 | 121.75 | 119.81 | 121.00 | 3352 | NYSE | FIS | Tue, May 21, 2019 | 119.88 | 121.14 | 119.51 | 120.41 | 3351 | NYSE | FIS | Mon, May 20, 2019 | 118.00 | 119.03 | 117.87 | 118.32 | 3350 | NYSE | FIS | Fri, May 17, 2019 | 117.83 | 119.63 | 117.83 | 118.73 | 3349 | NYSE | FIS | Thu, May 16, 2019 | 117.83 | 119.78 | 117.59 | 119.10 | 3348 | NYSE | FIS | Wed, May 15, 2019 | 116.14 | 117.61 | 115.95 | 117.25 | 3347 | NYSE | FIS | Tue, May 14, 2019 | 116.00 | 117.73 | 115.90 | 116.92 | 3346 | NYSE | FIS | Mon, May 13, 2019 | 114.94 | 115.88 | 114.35 | 115.45 | 3345 | NYSE | FIS | Fri, May 10, 2019 | 115.46 | 116.74 | 114.01 | 116.72 | 3344 | NYSE | FIS | Thu, May 9, 2019 | 115.16 | 116.07 | 114.00 | 115.87 | 3343 | NYSE | FIS | Wed, May 8, 2019 | 115.76 | 116.88 | 115.47 | 116.14 | 3342 | NYSE | FIS | Tue, May 7, 2019 | 116.84 | 117.09 | 114.88 | 115.89 | 3341 | NYSE | FIS | Mon, May 6, 2019 | 116.08 | 117.78 | 115.85 | 117.32 | 3340 | NYSE | FIS | Fri, May 3, 2019 | 117.96 | 117.99 | 116.65 | 117.76 | 3339 | NYSE | FIS | Thu, May 2, 2019 | 116.31 | 117.82 | 115.83 | 117.80 | 3338 | NYSE | FIS | Wed, May 1, 2019 | 115.77 | 117.45 | 115.10 | 115.22 | 3337 | NYSE | FIS | Tue, Apr 30, 2019 | 116.18 | 117.98 | 115.11 | 115.93 | 3336 | NYSE | FIS | Mon, Apr 29, 2019 | 110.69 | 111.84 | 109.96 | 111.54 | 3335 | NYSE | FIS | Fri, Apr 26, 2019 | 111.87 | 111.87 | 110.50 | 110.90 | 3334 | NYSE | FIS | Thu, Apr 25, 2019 | 111.98 | 112.28 | 110.94 | 111.55 | 3333 | NYSE | FIS | Wed, Apr 24, 2019 | 112.76 | 113.11 | 112.03 | 112.04 | 3332 | NYSE | FIS | Tue, Apr 23, 2019 | 112.49 | 113.20 | 111.82 | 112.80 | 3331 | NYSE | FIS | Mon, Apr 22, 2019 | 110.88 | 112.21 | 110.50 | 112.21 | 3330 | NYSE | FIS | Thu, Apr 18, 2019 | 111.07 | 111.51 | 110.27 | 110.89 | 3329 | NYSE | FIS | Wed, Apr 17, 2019 | 111.72 | 111.80 | 110.85 | 111.10 | 3328 | NYSE | FIS | Tue, Apr 16, 2019 | 113.51 | 113.73 | 111.22 | 111.58 | 3327 | NYSE | FIS | Mon, Apr 15, 2019 | 113.03 | 113.19 | 112.24 | 113.14 | 3326 | NYSE | FIS | Fri, Apr 12, 2019 | 113.67 | 113.70 | 112.84 | 113.16 | 3325 | NYSE | FIS | Thu, Apr 11, 2019 | 112.62 | 113.30 | 111.74 | 112.90 | 3324 | NYSE | FIS | Wed, Apr 10, 2019 | 114.41 | 114.41 | 111.98 | 112.38 | 3323 | NYSE | FIS | Tue, Apr 9, 2019 | 113.17 | 114.04 | 112.75 | 113.76 | 3322 | NYSE | FIS | Mon, Apr 8, 2019 | 113.37 | 113.82 | 112.16 | 113.65 | 3321 | NYSE | FIS | Fri, Apr 5, 2019 | 114.24 | 114.57 | 113.25 | 113.39 | 3320 | NYSE | FIS | Thu, Apr 4, 2019 | 115.01 | 115.08 | 113.50 | 114.03 | 3319 | NYSE | FIS | Wed, Apr 3, 2019 | 114.55 | 115.56 | 113.89 | 114.93 | 3318 | NYSE | FIS | Tue, Apr 2, 2019 | 114.00 | 114.22 | 113.24 | 114.12 | 3317 | NYSE | FIS | Mon, Apr 1, 2019 | 113.48 | 114.01 | 112.72 | 113.78 | 3316 | NYSE | FIS | Fri, Mar 29, 2019 | 111.61 | 113.30 | 111.21 | 113.10 | 3315 | NYSE | FIS | Thu, Mar 28, 2019 | 110.50 | 111.23 | 109.69 | 111.18 | 3314 | NYSE | FIS | Wed, Mar 27, 2019 | 110.00 | 110.47 | 108.79 | 109.97 | 3313 | NYSE | FIS | Tue, Mar 26, 2019 | 108.90 | 109.99 | 108.64 | 109.91 | 3312 | NYSE | FIS | Mon, Mar 25, 2019 | 110.41 | 110.47 | 108.33 | 108.42 | 3311 | NYSE | FIS | Fri, Mar 22, 2019 | 110.16 | 111.33 | 109.48 | 110.41 | 3310 | NYSE | FIS | Thu, Mar 21, 2019 | 106.25 | 110.31 | 106.04 | 110.16 | 3309 | NYSE | FIS | Wed, Mar 20, 2019 | 106.53 | 107.60 | 104.87 | 106.75 | 3308 | NYSE | FIS | Tue, Mar 19, 2019 | 107.49 | 107.49 | 105.76 | 106.60 | 3307 | NYSE | FIS | Mon, Mar 18, 2019 | 111.79 | 112.17 | 106.50 | 108.12 | 3306 | NYSE | FIS | Fri, Mar 15, 2019 | 107.60 | 109.17 | 107.55 | 108.88 | 3305 | NYSE | FIS | Thu, Mar 14, 2019 | 107.50 | 108.25 | 106.91 | 107.78 | 3304 | NYSE | FIS | Wed, Mar 13, 2019 | 107.03 | 108.40 | 106.92 | 107.25 | 3303 | NYSE | FIS | Tue, Mar 12, 2019 | 107.39 | 107.76 | 106.86 | 107.37 | 3302 | NYSE | FIS | Mon, Mar 11, 2019 | 106.22 | 107.11 | 105.87 | 107.04 | 3301 | NYSE | FIS | Fri, Mar 8, 2019 | 104.99 | 105.74 | 104.73 | 105.71 | 3300 | NYSE | FIS | Thu, Mar 7, 2019 | 106.67 | 106.67 | 105.43 | 105.65 | 3299 | NYSE | FIS | Wed, Mar 6, 2019 | 107.19 | 107.19 | 106.42 | 106.60 | 3298 | NYSE | FIS | Tue, Mar 5, 2019 | 107.28 | 107.69 | 106.81 | 106.89 | 3297 | NYSE | FIS | Mon, Mar 4, 2019 | 108.95 | 109.43 | 106.80 | 107.32 | 3296 | NYSE | FIS | Fri, Mar 1, 2019 | 109.00 | 109.48 | 107.83 | 108.39 | 3295 | NYSE | FIS | Thu, Feb 28, 2019 | 107.20 | 108.45 | 106.89 | 108.15 | 3294 | NYSE | FIS | Wed, Feb 27, 2019 | 106.50 | 107.36 | 106.27 | 107.21 | 3293 | NYSE | FIS | Tue, Feb 26, 2019 | 106.93 | 107.27 | 106.42 | 106.81 | 3292 | NYSE | FIS | Mon, Feb 25, 2019 | 107.72 | 107.72 | 106.62 | 106.79 | 3291 | NYSE | FIS | Fri, Feb 22, 2019 | 107.47 | 107.61 | 106.78 | 107.09 | 3290 | NYSE | FIS | Thu, Feb 21, 2019 | 107.14 | 107.72 | 106.53 | 107.12 | 3289 | NYSE | FIS | Wed, Feb 20, 2019 | 108.59 | 108.68 | 106.95 | 107.06 | 3288 | NYSE | FIS | Tue, Feb 19, 2019 | 108.90 | 109.17 | 107.95 | 108.71 | 3287 | NYSE | FIS | Fri, Feb 15, 2019 | 107.26 | 109.25 | 106.68 | 108.93 | 3286 | NYSE | FIS | Thu, Feb 14, 2019 | 106.72 | 106.93 | 105.72 | 106.30 | 3285 | NYSE | FIS | Wed, Feb 13, 2019 | 107.44 | 109.10 | 106.33 | 106.79 | 3284 | NYSE | FIS | Tue, Feb 12, 2019 | 106.80 | 108.43 | 104.97 | 106.55 | 3283 | NYSE | FIS | Mon, Feb 11, 2019 | 109.61 | 110.05 | 108.98 | 109.10 | 3282 | NYSE | FIS | Fri, Feb 8, 2019 | 107.91 | 109.22 | 107.86 | 109.00 | 3281 | NYSE | FIS | Thu, Feb 7, 2019 | 108.80 | 109.00 | 107.51 | 108.67 | 3280 | NYSE | FIS | Wed, Feb 6, 2019 | 109.73 | 109.79 | 109.05 | 109.70 | 3279 | NYSE | FIS | Tue, Feb 5, 2019 | 109.00 | 109.94 | 108.87 | 109.90 | 3278 | NYSE | FIS | Mon, Feb 4, 2019 | 107.40 | 108.97 | 106.92 | 108.97 | 3277 | NYSE | FIS | Fri, Feb 1, 2019 | 104.54 | 107.25 | 104.54 | 107.20 | 3276 | NYSE | FIS | Thu, Jan 31, 2019 | 105.26 | 105.90 | 104.30 | 104.53 | 3275 | NYSE | FIS | Wed, Jan 30, 2019 | 103.97 | 105.82 | 103.75 | 105.52 | 3274 | NYSE | FIS | Tue, Jan 29, 2019 | 104.35 | 104.45 | 103.41 | 103.59 | 3273 | NYSE | FIS | Mon, Jan 28, 2019 | 104.17 | 104.63 | 103.68 | 104.29 | 3272 | NYSE | FIS | Fri, Jan 25, 2019 | 106.00 | 106.02 | 104.92 | 105.43 | 3271 | NYSE | FIS | Thu, Jan 24, 2019 | 105.75 | 105.79 | 105.03 | 105.16 | 3270 | NYSE | FIS | Wed, Jan 23, 2019 | 105.87 | 106.42 | 104.90 | 105.89 | 3269 | NYSE | FIS | Tue, Jan 22, 2019 | 105.47 | 105.82 | 104.31 | 105.34 | 3268 | NYSE | FIS | Fri, Jan 18, 2019 | 105.00 | 106.59 | 104.42 | 105.84 | 3267 | NYSE | FIS | Thu, Jan 17, 2019 | 102.93 | 104.75 | 102.93 | 104.21 | 3266 | NYSE | FIS | Wed, Jan 16, 2019 | 104.88 | 105.00 | 101.74 | 103.67 | 3265 | NYSE | FIS | Tue, Jan 15, 2019 | 103.90 | 105.14 | 103.57 | 104.71 | 3264 | NYSE | FIS | Mon, Jan 14, 2019 | 102.76 | 104.00 | 102.52 | 103.66 | 3263 | NYSE | FIS | Fri, Jan 11, 2019 | 103.20 | 103.78 | 102.69 | 103.53 | 3262 | NYSE | FIS | Thu, Jan 10, 2019 | 102.59 | 103.91 | 102.32 | 103.83 | 3261 | NYSE | FIS | Wed, Jan 9, 2019 | 103.62 | 104.14 | 102.21 | 102.70 | 3260 | NYSE | FIS | Tue, Jan 8, 2019 | 103.44 | 104.02 | 102.81 | 103.19 | 3259 | NYSE | FIS | Mon, Jan 7, 2019 | 102.06 | 103.52 | 101.49 | 102.42 | 3258 | NYSE | FIS | Fri, Jan 4, 2019 | 99.73 | 102.08 | 99.46 | 101.78 | 3257 | NYSE | FIS | Thu, Jan 3, 2019 | 99.84 | 100.80 | 98.10 | 98.31 | 3256 | NYSE | FIS | Wed, Jan 2, 2019 | 100.88 | 102.40 | 100.50 | 101.43 | 3255 | NYSE | FIS | Mon, Dec 31, 2018 | 101.13 | 102.55 | 99.75 | 102.55 | 3254 | NYSE | FIS | Fri, Dec 28, 2018 | 101.42 | 102.19 | 100.08 | 100.81 | 3253 | NYSE | FIS | Thu, Dec 27, 2018 | 98.01 | 100.85 | 97.14 | 100.82 | 3252 | NYSE | FIS | Wed, Dec 26, 2018 | 96.25 | 99.43 | 94.53 | 99.43 | 3251 | NYSE | FIS | Mon, Dec 24, 2018 | 97.18 | 97.94 | 95.44 | 95.83 | 3250 | NYSE | FIS | Fri, Dec 21, 2018 | 98.71 | 101.11 | 97.50 | 97.85 | 3249 | NYSE | FIS | Thu, Dec 20, 2018 | 100.58 | 101.12 | 97.89 | 99.14 | 3248 | NYSE | FIS | Wed, Dec 19, 2018 | 101.43 | 103.75 | 100.05 | 101.04 | 3247 | NYSE | FIS | Tue, Dec 18, 2018 | 103.40 | 103.73 | 101.09 | 101.57 | 3246 | NYSE | FIS | Mon, Dec 17, 2018 | 104.05 | 104.78 | 101.44 | 102.06 | 3245 | NYSE | FIS | Fri, Dec 14, 2018 | 104.74 | 105.45 | 104.07 | 104.59 | 3244 | NYSE | FIS | Thu, Dec 13, 2018 | 106.37 | 107.49 | 104.96 | 105.85 | 3243 | NYSE | FIS | Wed, Dec 12, 2018 | 107.37 | 108.32 | 106.51 | 106.42 | 3242 | NYSE | FIS | Tue, Dec 11, 2018 | 107.92 | 107.92 | 105.27 | 105.83 | 3241 | NYSE | FIS | Mon, Dec 10, 2018 | 104.59 | 106.08 | 103.39 | 105.68 | 3240 | NYSE | FIS | Fri, Dec 7, 2018 | 105.64 | 106.41 | 103.57 | 104.62 | 3239 | NYSE | FIS | Thu, Dec 6, 2018 | 103.90 | 105.90 | 102.67 | 105.79 | 3238 | NYSE | FIS | Tue, Dec 4, 2018 | 108.42 | 109.98 | 105.96 | 106.12 | 3237 | NYSE | FIS | Mon, Dec 3, 2018 | 109.00 | 109.33 | 107.99 | 109.12 | 3236 | NYSE | FIS | Fri, Nov 30, 2018 | 105.88 | 108.11 | 105.88 | 107.95 | 3235 | NYSE | FIS | Thu, Nov 29, 2018 | 107.28 | 107.55 | 105.77 | 105.85 | 3234 | NYSE | FIS | Wed, Nov 28, 2018 | 104.68 | 108.11 | 104.68 | 107.95 | 3233 | NYSE | FIS | Tue, Nov 27, 2018 | 104.00 | 104.46 | 103.12 | 104.12 | 3232 | NYSE | FIS | Mon, Nov 26, 2018 | 104.25 | 104.58 | 103.52 | 104.39 | 3231 | NYSE | FIS | Fri, Nov 23, 2018 | 102.46 | 103.92 | 102.46 | 103.26 | 3230 | NYSE | FIS | Wed, Nov 21, 2018 | 103.09 | 104.21 | 102.27 | 103.35 | 3229 | NYSE | FIS | Tue, Nov 20, 2018 | 102.33 | 103.53 | 101.75 | 102.45 | 3228 | NYSE | FIS | Mon, Nov 19, 2018 | 107.48 | 107.89 | 103.95 | 104.34 | 3227 | NYSE | FIS | Fri, Nov 16, 2018 | 106.14 | 108.64 | 106.05 | 107.86 | 3226 | NYSE | FIS | Thu, Nov 15, 2018 | 104.20 | 107.07 | 103.84 | 106.82 | 3225 | NYSE | FIS | Wed, Nov 14, 2018 | 105.79 | 105.91 | 104.32 | 104.51 | 3224 | NYSE | FIS | Tue, Nov 13, 2018 | 105.81 | 106.36 | 104.46 | 104.80 | 3223 | NYSE | FIS | Mon, Nov 12, 2018 | 107.21 | 107.40 | 105.61 | 105.69 | 3222 | NYSE | FIS | Fri, Nov 9, 2018 | 107.35 | 107.75 | 106.47 | 107.47 | 3221 | NYSE | FIS | Thu, Nov 8, 2018 | 106.98 | 107.79 | 106.78 | 107.68 | 3220 | NYSE | FIS | Wed, Nov 7, 2018 | 105.69 | 107.63 | 105.43 | 107.34 | 3219 | NYSE | FIS | Tue, Nov 6, 2018 | 104.05 | 104.88 | 103.76 | 104.67 | 3218 | NYSE | FIS | Mon, Nov 5, 2018 | 103.67 | 104.58 | 103.29 | 103.97 | 3217 | NYSE | FIS | Fri, Nov 2, 2018 | 104.28 | 105.14 | 102.89 | 103.65 | 3216 | NYSE | FIS | Thu, Nov 1, 2018 | 103.98 | 104.40 | 102.17 | 103.95 | 3215 | NYSE | FIS | Wed, Oct 31, 2018 | 104.80 | 105.82 | 103.57 | 104.10 | 3214 | NYSE | FIS | Tue, Oct 30, 2018 | 100.12 | 103.66 | 98.76 | 103.62 | 3213 | NYSE | FIS | Mon, Oct 29, 2018 | 102.35 | 103.09 | 98.35 | 99.13 | 3212 | NYSE | FIS | Fri, Oct 26, 2018 | 100.93 | 102.60 | 100.30 | 101.37 | 3211 | NYSE | FIS | Thu, Oct 25, 2018 | 101.69 | 103.15 | 101.12 | 102.92 | 3210 | NYSE | FIS | Wed, Oct 24, 2018 | 102.89 | 103.56 | 100.56 | 100.70 | 3209 | NYSE | FIS | Tue, Oct 23, 2018 | 102.47 | 103.88 | 101.48 | 103.16 | 3208 | NYSE | FIS | Mon, Oct 22, 2018 | 104.33 | 104.73 | 103.64 | 103.94 | 3207 | NYSE | FIS | Fri, Oct 19, 2018 | 104.40 | 105.30 | 103.53 | 103.75 | 3206 | NYSE | FIS | Thu, Oct 18, 2018 | 104.72 | 105.27 | 103.20 | 104.07 | 3205 | NYSE | FIS | Wed, Oct 17, 2018 | 104.59 | 105.26 | 103.84 | 104.87 | 3204 | NYSE | FIS | Tue, Oct 16, 2018 | 102.07 | 104.99 | 102.01 | 104.82 | 3203 | NYSE | FIS | Mon, Oct 15, 2018 | 102.16 | 102.29 | 101.20 | 101.22 | 3202 | NYSE | FIS | Fri, Oct 12, 2018 | 102.47 | 103.18 | 101.24 | 102.38 | 3201 | NYSE | FIS | Thu, Oct 11, 2018 | 102.75 | 103.25 | 101.09 | 101.17 | 3200 | NYSE | FIS | Wed, Oct 10, 2018 | 107.35 | 107.53 | 102.71 | 102.83 | 3199 | NYSE | FIS | Tue, Oct 9, 2018 | 106.85 | 108.23 | 106.85 | 107.81 | 3198 | NYSE | FIS | Mon, Oct 8, 2018 | 107.70 | 108.48 | 106.22 | 107.29 | 3197 | NYSE | FIS | Fri, Oct 5, 2018 | 107.43 | 108.59 | 106.91 | 108.18 | 3196 | NYSE | FIS | Thu, Oct 4, 2018 | 107.59 | 107.95 | 106.82 | 107.63 | 3195 | NYSE | FIS | Wed, Oct 3, 2018 | 108.04 | 108.26 | 107.30 | 108.01 | 3194 | NYSE | FIS | Tue, Oct 2, 2018 | 106.93 | 107.68 | 106.18 | 107.52 | 3193 | NYSE | FIS | Mon, Oct 1, 2018 | 109.41 | 109.58 | 106.85 | 107.18 | 3192 | NYSE | FIS | Fri, Sep 28, 2018 | 108.45 | 109.61 | 108.42 | 109.07 | 3191 | NYSE | FIS | Thu, Sep 27, 2018 | 109.53 | 109.84 | 108.17 | 108.77 | 3190 | NYSE | FIS | Wed, Sep 26, 2018 | 110.02 | 110.50 | 109.38 | 109.52 | 3189 | NYSE | FIS | Tue, Sep 25, 2018 | 110.00 | 110.58 | 108.40 | 109.81 | 3188 | NYSE | FIS | Mon, Sep 24, 2018 | 110.30 | 110.45 | 108.73 | 109.93 | 3187 | NYSE | FIS | Fri, Sep 21, 2018 | 110.32 | 110.83 | 110.16 | 110.58 | 3186 | NYSE | FIS | Thu, Sep 20, 2018 | 108.92 | 109.83 | 108.76 | 109.79 | 3185 | NYSE | FIS | Wed, Sep 19, 2018 | 110.06 | 110.06 | 108.68 | 108.77 | 3184 | NYSE | FIS | Tue, Sep 18, 2018 | 109.23 | 109.97 | 109.03 | 109.76 | 3183 | NYSE | FIS | Mon, Sep 17, 2018 | 110.30 | 110.50 | 109.29 | 109.43 | 3182 | NYSE | FIS | Fri, Sep 14, 2018 | 109.92 | 110.19 | 109.20 | 110.12 | 3181 | NYSE | FIS | Thu, Sep 13, 2018 | 109.76 | 110.25 | 108.98 | 110.05 | 3180 | NYSE | FIS | Wed, Sep 12, 2018 | 109.15 | 109.73 | 108.78 | 109.18 | 3179 | NYSE | FIS | Tue, Sep 11, 2018 | 108.58 | 109.47 | 108.23 | 109.16 | 3178 | NYSE | FIS | Mon, Sep 10, 2018 | 108.00 | 108.89 | 107.70 | 108.72 | 3177 | NYSE | FIS | Fri, Sep 7, 2018 | 107.38 | 107.98 | 107.12 | 107.45 | 3176 | NYSE | FIS | Thu, Sep 6, 2018 | 106.54 | 107.82 | 106.27 | 107.60 | 3175 | NYSE | FIS | Wed, Sep 5, 2018 | 107.55 | 107.74 | 106.11 | 106.54 | 3174 | NYSE | FIS | Tue, Sep 4, 2018 | 108.03 | 108.31 | 107.36 | 107.87 | 3173 | NYSE | FIS | Fri, Aug 31, 2018 | 107.56 | 108.28 | 107.56 | 108.17 | 3172 | NYSE | FIS | Thu, Aug 30, 2018 | 107.98 | 108.20 | 107.49 | 107.70 | 3171 | NYSE | FIS | Wed, Aug 29, 2018 | 107.68 | 108.30 | 107.58 | 108.06 | 3170 | NYSE | FIS | Tue, Aug 28, 2018 | 108.29 | 108.72 | 107.48 | 107.59 | 3169 | NYSE | FIS | Mon, Aug 27, 2018 | 109.16 | 109.39 | 107.82 | 107.90 | 3168 | NYSE | FIS | Fri, Aug 24, 2018 | 108.47 | 108.92 | 108.14 | 108.87 | 3167 | NYSE | FIS | Thu, Aug 23, 2018 | 108.30 | 108.85 | 108.23 | 108.38 | 3166 | NYSE | FIS | Wed, Aug 22, 2018 | 107.47 | 108.51 | 107.28 | 108.25 | 3165 | NYSE | FIS | Tue, Aug 21, 2018 | 107.90 | 108.04 | 107.49 | 107.58 | 3164 | NYSE | FIS | Mon, Aug 20, 2018 | 107.01 | 107.71 | 106.61 | 107.48 | 3163 | NYSE | FIS | Fri, Aug 17, 2018 | 106.50 | 107.29 | 106.40 | 107.10 | 3162 | NYSE | FIS | Thu, Aug 16, 2018 | 106.62 | 106.95 | 106.13 | 106.34 | 3161 | NYSE | FIS | Wed, Aug 15, 2018 | 106.25 | 106.58 | 105.62 | 106.02 | 3160 | NYSE | FIS | Tue, Aug 14, 2018 | 106.27 | 107.20 | 105.96 | 106.69 | 3159 | NYSE | FIS | Mon, Aug 13, 2018 | 106.86 | 107.37 | 106.08 | 106.14 | 3158 | NYSE | FIS | Fri, Aug 10, 2018 | 106.50 | 107.57 | 106.19 | 106.88 | 3157 | NYSE | FIS | Thu, Aug 9, 2018 | 105.81 | 107.20 | 105.68 | 106.95 | 3156 | NYSE | FIS | Wed, Aug 8, 2018 | 105.31 | 106.19 | 105.15 | 105.87 | 3155 | NYSE | FIS | Tue, Aug 7, 2018 | 104.89 | 105.37 | 104.71 | 105.16 | 3154 | NYSE | FIS | Mon, Aug 6, 2018 | 104.17 | 104.87 | 104.03 | 104.78 | 3153 | NYSE | FIS | Fri, Aug 3, 2018 | 103.39 | 104.27 | 102.69 | 104.22 | 3152 | NYSE | FIS | Thu, Aug 2, 2018 | 102.48 | 103.67 | 102.23 | 103.27 | 3151 | NYSE | FIS | Wed, Aug 1, 2018 | 103.27 | 105.10 | 102.41 | 102.95 | 3150 | NYSE | FIS | Tue, Jul 31, 2018 | 103.50 | 105.75 | 102.37 | 103.13 | 3149 | NYSE | FIS | Mon, Jul 30, 2018 | 107.33 | 107.88 | 104.64 | 105.06 | 3148 | NYSE | FIS | Fri, Jul 27, 2018 | 109.37 | 109.38 | 107.17 | 107.44 | 3147 | NYSE | FIS | Thu, Jul 26, 2018 | 109.37 | 109.62 | 108.89 | 109.13 | 3146 | NYSE | FIS | Wed, Jul 25, 2018 | 108.57 | 109.57 | 108.38 | 109.49 | 3145 | NYSE | FIS | Tue, Jul 24, 2018 | 109.59 | 109.95 | 108.27 | 108.67 | 3144 | NYSE | FIS | Mon, Jul 23, 2018 | 108.60 | 109.36 | 108.51 | 109.34 | 3143 | NYSE | FIS | Fri, Jul 20, 2018 | 108.55 | 109.14 | 108.25 | 108.90 | 3142 | NYSE | FIS | Thu, Jul 19, 2018 | 108.97 | 109.01 | 108.21 | 108.72 | 3141 | NYSE | FIS | Wed, Jul 18, 2018 | 108.34 | 109.04 | 108.02 | 108.97 | 3140 | NYSE | FIS | Tue, Jul 17, 2018 | 107.78 | 108.50 | 107.42 | 108.34 | 3139 | NYSE | FIS | Mon, Jul 16, 2018 | 108.21 | 108.50 | 107.34 | 107.70 | 3138 | NYSE | FIS | Fri, Jul 13, 2018 | 108.49 | 108.69 | 107.82 | 108.13 | 3137 | NYSE | FIS | Thu, Jul 12, 2018 | 108.39 | 108.86 | 108.14 | 108.55 | 3136 | NYSE | FIS | Wed, Jul 11, 2018 | 107.15 | 108.30 | 107.06 | 107.73 | 3135 | NYSE | FIS | Tue, Jul 10, 2018 | 108.24 | 108.59 | 107.37 | 107.64 | 3134 | NYSE | FIS | Mon, Jul 9, 2018 | 108.66 | 109.15 | 108.00 | 108.22 | 3133 | NYSE | FIS | Fri, Jul 6, 2018 | 107.51 | 108.83 | 107.14 | 108.37 | 3132 | NYSE | FIS | Thu, Jul 5, 2018 | 106.50 | 107.71 | 106.32 | 107.54 | 3131 | NYSE | FIS | Tue, Jul 3, 2018 | 107.06 | 107.41 | 106.46 | 106.60 | 3130 | NYSE | FIS | Mon, Jul 2, 2018 | 105.21 | 106.70 | 105.17 | 106.70 | 3129 | NYSE | FIS | Fri, Jun 29, 2018 | 105.90 | 106.80 | 105.80 | 106.03 | 3128 | NYSE | FIS | Thu, Jun 28, 2018 | 104.76 | 106.68 | 104.76 | 105.71 | 3127 | NYSE | FIS | Wed, Jun 27, 2018 | 106.46 | 106.60 | 104.80 | 104.86 | 3126 | NYSE | FIS | Tue, Jun 26, 2018 | 106.53 | 107.05 | 106.06 | 106.10 | 3125 | NYSE | FIS | Mon, Jun 25, 2018 | 107.27 | 107.49 | 106.06 | 106.58 | 3124 | NYSE | FIS | Fri, Jun 22, 2018 | 107.58 | 108.00 | 106.87 | 107.63 | 3123 | NYSE | FIS | Thu, Jun 21, 2018 | 107.16 | 107.90 | 106.99 | 107.39 | 3122 | NYSE | FIS | Wed, Jun 20, 2018 | 107.60 | 107.79 | 106.82 | 107.00 | 3121 | NYSE | FIS | Tue, Jun 19, 2018 | 106.45 | 107.46 | 106.14 | 107.39 | 3120 | NYSE | FIS | Mon, Jun 18, 2018 | 106.74 | 107.35 | 106.14 | 107.27 | 3119 | NYSE | FIS | Fri, Jun 15, 2018 | 107.33 | 107.46 | 106.56 | 107.44 | 3118 | NYSE | FIS | Thu, Jun 14, 2018 | 106.92 | 107.81 | 106.83 | 107.72 | 3117 | NYSE | FIS | Wed, Jun 13, 2018 | 107.17 | 107.88 | 106.80 | 106.78 | 3116 | NYSE | FIS | Tue, Jun 12, 2018 | 106.04 | 107.20 | 105.43 | 107.17 | 3115 | NYSE | FIS | Mon, Jun 11, 2018 | 106.09 | 106.13 | 105.66 | 105.86 | 3114 | NYSE | FIS | Fri, Jun 8, 2018 | 105.47 | 106.17 | 105.13 | 106.14 | 3113 | NYSE | FIS | Thu, Jun 7, 2018 | 106.93 | 106.93 | 104.70 | 105.47 | 3112 | NYSE | FIS | Wed, Jun 6, 2018 | 104.95 | 107.06 | 104.65 | 106.93 | 3111 | NYSE | FIS | Tue, Jun 5, 2018 | 104.00 | 104.90 | 103.80 | 104.76 | 3110 | NYSE | FIS | Mon, Jun 4, 2018 | 102.92 | 103.94 | 102.92 | 103.77 | 3109 | NYSE | FIS | Fri, Jun 1, 2018 | 102.95 | 103.39 | 102.65 | 103.22 | 3108 | NYSE | FIS | Thu, May 31, 2018 | 103.32 | 103.56 | 102.13 | 102.22 | 3107 | NYSE | FIS | Wed, May 30, 2018 | 102.54 | 103.63 | 102.54 | 103.26 | 3106 | NYSE | FIS | Tue, May 29, 2018 | 102.89 | 103.01 | 101.82 | 102.38 | 3105 | NYSE | FIS | Fri, May 25, 2018 | 103.76 | 103.85 | 103.35 | 103.46 | 3104 | NYSE | FIS | Thu, May 24, 2018 | 103.96 | 104.19 | 103.30 | 103.80 | 3103 | NYSE | FIS | Wed, May 23, 2018 | 103.00 | 103.93 | 102.70 | 103.87 | 3102 | NYSE | FIS | Tue, May 22, 2018 | 104.49 | 104.49 | 103.12 | 103.50 | 3101 | NYSE | FIS | Mon, May 21, 2018 | 104.72 | 104.91 | 104.22 | 104.45 | 3100 | NYSE | FIS | Fri, May 18, 2018 | 103.75 | 104.55 | 103.60 | 104.12 | 3099 | NYSE | FIS | Thu, May 17, 2018 | 104.51 | 104.95 | 103.55 | 103.82 | 3098 | NYSE | FIS | Wed, May 16, 2018 | 104.70 | 104.98 | 104.17 | 104.84 | 3097 | NYSE | FIS | Tue, May 15, 2018 | 104.15 | 104.72 | 103.36 | 104.70 | 3096 | NYSE | FIS | Mon, May 14, 2018 | 105.00 | 105.00 | 104.11 | 104.70 | 3095 | NYSE | FIS | Fri, May 11, 2018 | 104.73 | 105.00 | 104.05 | 104.89 | 3094 | NYSE | FIS | Thu, May 10, 2018 | 103.70 | 105.02 | 103.64 | 104.91 | 3093 | NYSE | FIS | Wed, May 9, 2018 | 103.39 | 103.93 | 102.94 | 103.91 | 3092 | NYSE | FIS | Tue, May 8, 2018 | 101.80 | 103.50 | 101.71 | 103.19 | 3091 | NYSE | FIS | Mon, May 7, 2018 | 100.65 | 102.25 | 100.48 | 102.21 | 3090 | NYSE | FIS | Fri, May 4, 2018 | 99.02 | 100.84 | 98.61 | 100.66 | 3089 | NYSE | FIS | Thu, May 3, 2018 | 98.00 | 99.46 | 97.77 | 99.41 | 3088 | NYSE | FIS | Wed, May 2, 2018 | 99.76 | 100.12 | 98.11 | 98.49 | 3087 | NYSE | FIS | Tue, May 1, 2018 | 97.00 | 99.71 | 96.37 | 99.66 | 3086 | NYSE | FIS | Mon, Apr 30, 2018 | 95.13 | 96.31 | 94.90 | 94.97 | 3085 | NYSE | FIS | Fri, Apr 27, 2018 | 95.09 | 95.59 | 94.54 | 94.70 | 3084 | NYSE | FIS | Thu, Apr 26, 2018 | 94.70 | 95.50 | 94.52 | 95.00 | 3083 | NYSE | FIS | Wed, Apr 25, 2018 | 94.80 | 94.84 | 93.87 | 94.11 | 3082 | NYSE | FIS | Tue, Apr 24, 2018 | 95.95 | 96.28 | 94.37 | 94.77 | 3081 | NYSE | FIS | Mon, Apr 23, 2018 | 96.43 | 96.63 | 95.46 | 95.70 | 3080 | NYSE | FIS | Fri, Apr 20, 2018 | 96.84 | 97.22 | 95.78 | 96.01 | 3079 | NYSE | FIS | Thu, Apr 19, 2018 | 97.43 | 97.80 | 96.60 | 97.06 | 3078 | NYSE | FIS | Wed, Apr 18, 2018 | 98.00 | 98.00 | 97.33 | 97.53 | 3077 | NYSE | FIS | Tue, Apr 17, 2018 | 97.88 | 97.88 | 97.22 | 97.61 | 3076 | NYSE | FIS | Mon, Apr 16, 2018 | 97.06 | 97.54 | 96.50 | 97.29 | 3075 | NYSE | FIS | Fri, Apr 13, 2018 | 97.31 | 97.41 | 95.86 | 96.23 | 3074 | NYSE | FIS | Thu, Apr 12, 2018 | 96.92 | 97.17 | 96.56 | 96.68 | 3073 | NYSE | FIS | Wed, Apr 11, 2018 | 96.08 | 97.42 | 96.05 | 96.34 | 3072 | NYSE | FIS | Tue, Apr 10, 2018 | 97.09 | 97.62 | 96.54 | 96.83 | 3071 | NYSE | FIS | Mon, Apr 9, 2018 | 96.04 | 97.36 | 95.40 | 96.00 | 3070 | NYSE | FIS | Fri, Apr 6, 2018 | 96.58 | 97.08 | 95.12 | 95.53 | 3069 | NYSE | FIS | Thu, Apr 5, 2018 | 96.64 | 98.00 | 96.49 | 97.46 | 3068 | NYSE | FIS | Wed, Apr 4, 2018 | 93.80 | 96.21 | 93.71 | 96.00 | 3067 | NYSE | FIS | Tue, Apr 3, 2018 | 94.78 | 95.34 | 93.87 | 95.00 | 3066 | NYSE | FIS | Mon, Apr 2, 2018 | 95.90 | 96.57 | 93.92 | 94.71 | 3065 | NYSE | FIS | Thu, Mar 29, 2018 | 95.73 | 97.21 | 94.95 | 96.30 | 3064 | NYSE | FIS | Wed, Mar 28, 2018 | 94.86 | 96.01 | 93.95 | 95.32 | 3063 | NYSE | FIS | Tue, Mar 27, 2018 | 96.54 | 96.79 | 94.08 | 94.68 | 3062 | NYSE | FIS | Mon, Mar 26, 2018 | 95.79 | 96.35 | 94.55 | 96.16 | 3061 | NYSE | FIS | Fri, Mar 23, 2018 | 97.63 | 98.30 | 94.84 | 94.86 | 3060 | NYSE | FIS | Thu, Mar 22, 2018 | 99.97 | 99.97 | 97.41 | 97.52 | 3059 | NYSE | FIS | Wed, Mar 21, 2018 | 101.11 | 101.74 | 100.48 | 100.58 | 3058 | NYSE | FIS | Tue, Mar 20, 2018 | 100.34 | 101.05 | 99.85 | 100.92 | 3057 | NYSE | FIS | Mon, Mar 19, 2018 | 100.39 | 100.70 | 99.38 | 100.05 | 3056 | NYSE | FIS | Fri, Mar 16, 2018 | 100.28 | 100.88 | 100.26 | 100.64 | 3055 | NYSE | FIS | Thu, Mar 15, 2018 | 100.39 | 101.05 | 99.85 | 100.10 | 3054 | NYSE | FIS | Wed, Mar 14, 2018 | 100.39 | 100.98 | 99.85 | 100.00 | 3053 | NYSE | FIS | Tue, Mar 13, 2018 | 101.22 | 101.69 | 99.99 | 100.41 | 3052 | NYSE | FIS | Mon, Mar 12, 2018 | 100.78 | 101.59 | 100.30 | 101.23 | 3051 | NYSE | FIS | Fri, Mar 9, 2018 | 99.90 | 100.83 | 99.39 | 100.77 | 3050 | NYSE | FIS | Thu, Mar 8, 2018 | 99.14 | 99.35 | 98.53 | 99.28 | 3049 | NYSE | FIS | Wed, Mar 7, 2018 | 97.91 | 98.75 | 97.79 | 98.57 | 3048 | NYSE | FIS | Tue, Mar 6, 2018 | 99.82 | 100.18 | 98.44 | 98.71 | 3047 | NYSE | FIS | Mon, Mar 5, 2018 | 96.24 | 99.63 | 96.24 | 99.59 | 3046 | NYSE | FIS | Fri, Mar 2, 2018 | 95.28 | 97.06 | 94.75 | 96.90 | 3045 | NYSE | FIS | Thu, Mar 1, 2018 | 97.25 | 97.57 | 95.52 | 95.96 | 3044 | NYSE | FIS | Wed, Feb 28, 2018 | 98.50 | 99.49 | 97.15 | 97.18 | 3043 | NYSE | FIS | Tue, Feb 27, 2018 | 99.95 | 100.22 | 98.43 | 98.44 | 3042 | NYSE | FIS | Mon, Feb 26, 2018 | 100.01 | 101.10 | 99.71 | 99.92 | 3041 | NYSE | FIS | Fri, Feb 23, 2018 | 98.61 | 99.84 | 98.08 | 99.82 | 3040 | NYSE | FIS | Thu, Feb 22, 2018 | 97.64 | 99.15 | 97.26 | 98.03 | 3039 | NYSE | FIS | Wed, Feb 21, 2018 | 97.55 | 98.92 | 97.14 | 97.15 | 3038 | NYSE | FIS | Tue, Feb 20, 2018 | 97.24 | 98.01 | 96.29 | 97.32 | 3037 | NYSE | FIS | Fri, Feb 16, 2018 | 96.54 | 98.16 | 96.54 | 97.82 | 3036 | NYSE | FIS | Thu, Feb 15, 2018 | 96.32 | 96.57 | 95.53 | 96.56 | 3035 | NYSE | FIS | Wed, Feb 14, 2018 | 95.68 | 96.41 | 95.33 | 96.00 | 3034 | NYSE | FIS | Tue, Feb 13, 2018 | 95.08 | 96.29 | 94.43 | 96.17 | 3033 | NYSE | FIS | Mon, Feb 12, 2018 | 95.77 | 96.38 | 94.90 | 95.15 | 3032 | NYSE | FIS | Fri, Feb 9, 2018 | 93.39 | 95.72 | 92.12 | 95.03 | 3031 | NYSE | FIS | Thu, Feb 8, 2018 | 96.82 | 97.99 | 92.69 | 92.74 | 3030 | NYSE | FIS | Wed, Feb 7, 2018 | 95.74 | 98.21 | 95.48 | 96.77 | 3029 | NYSE | FIS | Tue, Feb 6, 2018 | 95.35 | 96.21 | 92.45 | 95.72 | 3028 | NYSE | FIS | Mon, Feb 5, 2018 | 100.59 | 101.41 | 97.03 | 97.20 | 3027 | NYSE | FIS | Fri, Feb 2, 2018 | 101.56 | 102.22 | 100.78 | 100.81 | 3026 | NYSE | FIS | Thu, Feb 1, 2018 | 102.30 | 102.88 | 101.72 | 102.11 | 3025 | NYSE | FIS | Wed, Jan 31, 2018 | 102.67 | 103.18 | 102.17 | 102.36 | 3024 | NYSE | FIS | Tue, Jan 30, 2018 | 102.36 | 103.08 | 102.18 | 102.66 | 3023 | NYSE | FIS | Mon, Jan 29, 2018 | 102.91 | 103.65 | 102.49 | 102.69 | 3022 | NYSE | FIS | Fri, Jan 26, 2018 | 101.80 | 103.07 | 101.58 | 102.88 | 3021 | NYSE | FIS | Thu, Jan 25, 2018 | 100.66 | 101.80 | 100.54 | 101.50 | 3020 | NYSE | FIS | Wed, Jan 24, 2018 | 99.60 | 100.81 | 99.22 | 100.56 | 3019 | NYSE | FIS | Tue, Jan 23, 2018 | 99.03 | 99.81 | 98.94 | 99.13 | 3018 | NYSE | FIS | Mon, Jan 22, 2018 | 98.63 | 99.20 | 98.41 | 99.19 | 3017 | NYSE | FIS | Fri, Jan 19, 2018 | 97.87 | 98.59 | 97.63 | 98.47 | 3016 | NYSE | FIS | Thu, Jan 18, 2018 | 97.95 | 98.06 | 97.51 | 97.54 | 3015 | NYSE | FIS | Wed, Jan 17, 2018 | 97.77 | 97.97 | 97.25 | 97.60 | 3014 | NYSE | FIS | Tue, Jan 16, 2018 | 97.80 | 98.36 | 96.95 | 97.17 | 3013 | NYSE | FIS | Fri, Jan 12, 2018 | 97.86 | 97.99 | 96.91 | 97.61 | 3012 | NYSE | FIS | Thu, Jan 11, 2018 | 97.33 | 97.80 | 97.06 | 97.78 | 3011 | NYSE | FIS | Wed, Jan 10, 2018 | 96.03 | 97.29 | 95.45 | 97.28 | 3010 | NYSE | FIS | Tue, Jan 9, 2018 | 95.79 | 96.17 | 95.53 | 96.04 | 3009 | NYSE | FIS | Mon, Jan 8, 2018 | 95.38 | 96.35 | 95.06 | 95.73 | 3008 | NYSE | FIS | Fri, Jan 5, 2018 | 95.14 | 95.49 | 94.43 | 95.49 | 3007 | NYSE | FIS | Thu, Jan 4, 2018 | 94.33 | 95.57 | 94.33 | 94.95 | 3006 | NYSE | FIS | Wed, Jan 3, 2018 | 93.64 | 94.45 | 93.57 | 94.25 | 3005 | NYSE | FIS | Tue, Jan 2, 2018 | 94.31 | 94.62 | 93.25 | 93.70 | 3004 | NYSE | FIS | Fri, Dec 29, 2017 | 94.56 | 94.56 | 94.09 | 94.09 | 3003 | NYSE | FIS | Thu, Dec 28, 2017 | 94.21 | 94.47 | 93.86 | 94.28 | 3002 | NYSE | FIS | Wed, Dec 27, 2017 | 94.46 | 94.61 | 93.84 | 94.00 | 3001 | NYSE | FIS | Tue, Dec 26, 2017 | 94.21 | 94.38 | 93.87 | 94.13 | 3000 | NYSE | FIS | Fri, Dec 22, 2017 | 94.72 | 95.05 | 94.31 | 94.32 | 2999 | NYSE | FIS | Thu, Dec 21, 2017 | 95.27 | 95.51 | 94.71 | 94.86 | 2998 | NYSE | FIS | Wed, Dec 20, 2017 | 95.53 | 95.88 | 94.96 | 95.08 | 2997 | NYSE | FIS | Tue, Dec 19, 2017 | 95.38 | 95.54 | 94.58 | 95.00 | 2996 | NYSE | FIS | Mon, Dec 18, 2017 | 95.49 | 95.75 | 95.07 | 95.25 | 2995 | NYSE | FIS | Fri, Dec 15, 2017 | 93.81 | 94.97 | 93.52 | 94.83 | 2994 | NYSE | FIS | Thu, Dec 14, 2017 | 94.04 | 94.46 | 93.57 | 93.60 | 2993 | NYSE | FIS | Wed, Dec 13, 2017 | 94.07 | 95.18 | 93.98 | 93.97 | 2992 | NYSE | FIS | Tue, Dec 12, 2017 | 95.40 | 95.87 | 94.11 | 94.24 | 2991 | NYSE | FIS | Mon, Dec 11, 2017 | 95.81 | 96.00 | 95.13 | 95.71 | 2990 | NYSE | FIS | Fri, Dec 8, 2017 | 96.17 | 96.44 | 95.51 | 95.85 | 2989 | NYSE | FIS | Thu, Dec 7, 2017 | 95.43 | 96.01 | 95.20 | 95.87 | 2988 | NYSE | FIS | Wed, Dec 6, 2017 | 94.96 | 95.54 | 94.43 | 95.30 | 2987 | NYSE | FIS | Tue, Dec 5, 2017 | 93.81 | 95.23 | 93.30 | 95.17 | 2986 | NYSE | FIS | Mon, Dec 4, 2017 | 94.52 | 94.59 | 93.59 | 93.63 | 2985 | NYSE | FIS | Fri, Dec 1, 2017 | 94.13 | 94.38 | 92.85 | 93.75 | 2984 | NYSE | FIS | Thu, Nov 30, 2017 | 93.09 | 94.40 | 92.87 | 94.33 | 2983 | NYSE | FIS | Wed, Nov 29, 2017 | 93.03 | 93.03 | 91.91 | 92.72 | 2982 | NYSE | FIS | Tue, Nov 28, 2017 | 92.00 | 92.84 | 91.92 | 92.72 | 2981 | NYSE | FIS | Mon, Nov 27, 2017 | 92.34 | 92.37 | 91.53 | 91.97 | 2980 | NYSE | FIS | Fri, Nov 24, 2017 | 91.59 | 92.20 | 91.50 | 92.11 | 2979 | NYSE | FIS | Wed, Nov 22, 2017 | 91.59 | 91.81 | 91.33 | 91.59 | 2978 | NYSE | FIS | Tue, Nov 21, 2017 | 92.14 | 92.25 | 91.57 | 91.74 | 2977 | NYSE | FIS | Mon, Nov 20, 2017 | 92.39 | 92.59 | 91.79 | 91.97 | 2976 | NYSE | FIS | Fri, Nov 17, 2017 | 92.99 | 93.23 | 91.83 | 92.06 | 2975 | NYSE | FIS | Thu, Nov 16, 2017 | 93.81 | 94.24 | 93.17 | 93.20 | 2974 | NYSE | FIS | Wed, Nov 15, 2017 | 93.27 | 93.82 | 92.14 | 93.54 | 2973 | NYSE | FIS | Tue, Nov 14, 2017 | 92.35 | 93.72 | 91.66 | 93.43 | 2972 | NYSE | FIS | Mon, Nov 13, 2017 | 91.83 | 92.89 | 91.51 | 92.85 | 2971 | NYSE | FIS | Fri, Nov 10, 2017 | 92.33 | 92.97 | 92.12 | 92.76 | 2970 | NYSE | FIS | Thu, Nov 9, 2017 | 91.50 | 92.79 | 90.96 | 92.52 | 2969 | NYSE | FIS | Wed, Nov 8, 2017 | 90.41 | 92.11 | 90.00 | 91.65 | 2968 | NYSE | FIS | Tue, Nov 7, 2017 | 92.94 | 92.99 | 89.31 | 90.47 | 2967 | NYSE | FIS | Mon, Nov 6, 2017 | 93.32 | 93.70 | 93.00 | 93.13 | 2966 | NYSE | FIS | Fri, Nov 3, 2017 | 93.01 | 93.45 | 92.59 | 93.18 | 2965 | NYSE | FIS | Thu, Nov 2, 2017 | 93.44 | 93.63 | 92.91 | 93.36 | 2964 | NYSE | FIS | Wed, Nov 1, 2017 | 94.12 | 94.89 | 92.47 | 93.11 | 2963 | NYSE | FIS | Tue, Oct 31, 2017 | 91.25 | 93.30 | 90.80 | 92.76 | 2962 | NYSE | FIS | Mon, Oct 30, 2017 | 96.45 | 96.46 | 95.74 | 96.07 | 2961 | NYSE | FIS | Fri, Oct 27, 2017 | 96.14 | 96.67 | 95.88 | 96.62 | 2960 | NYSE | FIS | Thu, Oct 26, 2017 | 96.10 | 96.36 | 95.74 | 95.94 | 2959 | NYSE | FIS | Wed, Oct 25, 2017 | 95.31 | 95.95 | 95.03 | 95.53 | 2958 | NYSE | FIS | Tue, Oct 24, 2017 | 95.84 | 95.97 | 95.24 | 95.27 | 2957 | NYSE | FIS | Mon, Oct 23, 2017 | 95.50 | 96.00 | 95.49 | 95.71 | 2956 | NYSE | FIS | Fri, Oct 20, 2017 | 95.49 | 95.50 | 94.80 | 95.28 | 2955 | NYSE | FIS | Thu, Oct 19, 2017 | 94.78 | 95.21 | 94.18 | 95.15 | 2954 | NYSE | FIS | Wed, Oct 18, 2017 | 94.37 | 95.21 | 94.29 | 94.81 | 2953 | NYSE | FIS | Tue, Oct 17, 2017 | 95.24 | 95.24 | 94.13 | 94.38 | 2952 | NYSE | FIS | Mon, Oct 16, 2017 | 95.06 | 95.27 | 94.76 | 95.21 | 2951 | NYSE | FIS | Fri, Oct 13, 2017 | 94.90 | 95.14 | 94.64 | 94.96 | 2950 | NYSE | FIS | Thu, Oct 12, 2017 | 94.56 | 94.99 | 94.42 | 94.61 | 2949 | NYSE | FIS | Wed, Oct 11, 2017 | 94.58 | 94.72 | 94.34 | 94.64 | 2948 | NYSE | FIS | Tue, Oct 10, 2017 | 94.51 | 94.95 | 94.32 | 94.61 | 2947 | NYSE | FIS | Mon, Oct 9, 2017 | 94.00 | 94.45 | 93.81 | 94.35 | 2946 | NYSE | FIS | Fri, Oct 6, 2017 | 93.76 | 93.99 | 93.50 | 93.91 | 2945 | NYSE | FIS | Thu, Oct 5, 2017 | 93.91 | 93.95 | 93.36 | 93.82 | 2944 | NYSE | FIS | Wed, Oct 4, 2017 | 93.44 | 93.94 | 93.27 | 93.71 | 2943 | NYSE | FIS | Tue, Oct 3, 2017 | 93.33 | 93.59 | 93.06 | 93.40 | 2942 | NYSE | FIS | Mon, Oct 2, 2017 | 93.46 | 93.86 | 93.14 | 93.33 | 2941 | NYSE | FIS | Fri, Sep 29, 2017 | 93.36 | 93.65 | 93.00 | 93.39 | 2940 | NYSE | FIS | Thu, Sep 28, 2017 | 92.57 | 93.39 | 92.52 | 93.34 | 2939 | NYSE | FIS | Wed, Sep 27, 2017 | 92.98 | 93.45 | 92.78 | 93.00 | 2938 | NYSE | FIS | Tue, Sep 26, 2017 | 92.93 | 93.17 | 92.51 | 92.65 | 2937 | NYSE | FIS | Mon, Sep 25, 2017 | 93.05 | 93.21 | 92.14 | 92.83 | 2936 | NYSE | FIS | Fri, Sep 22, 2017 | 92.68 | 93.12 | 92.54 | 93.05 | 2935 | NYSE | FIS | Thu, Sep 21, 2017 | 92.67 | 92.93 | 92.35 | 92.72 | 2934 | NYSE | FIS | Wed, Sep 20, 2017 | 92.87 | 93.13 | 92.18 | 92.80 | 2933 | NYSE | FIS | Tue, Sep 19, 2017 | 93.47 | 93.68 | 92.66 | 92.77 | 2932 | NYSE | FIS | Mon, Sep 18, 2017 | 92.19 | 93.61 | 92.10 | 93.54 | 2931 | NYSE | FIS | Fri, Sep 15, 2017 | 92.06 | 92.33 | 91.72 | 92.01 | 2930 | NYSE | FIS | Thu, Sep 14, 2017 | 92.10 | 92.48 | 91.78 | 92.11 | 2929 | NYSE | FIS | Wed, Sep 13, 2017 | 93.08 | 93.18 | 92.41 | 92.13 | 2928 | NYSE | FIS | Tue, Sep 12, 2017 | 93.50 | 93.73 | 92.95 | 93.33 | 2927 | NYSE | FIS | Mon, Sep 11, 2017 | 92.80 | 93.39 | 92.48 | 93.39 | 2926 | NYSE | FIS | Fri, Sep 8, 2017 | 92.51 | 92.72 | 92.13 | 92.30 | 2925 | NYSE | FIS | Thu, Sep 7, 2017 | 92.65 | 92.84 | 92.23 | 92.53 | 2924 | NYSE | FIS | Wed, Sep 6, 2017 | 92.39 | 92.61 | 91.86 | 92.47 | 2923 | NYSE | FIS | Tue, Sep 5, 2017 | 92.10 | 92.32 | 91.70 | 92.21 | 2922 | NYSE | FIS | Fri, Sep 1, 2017 | 93.15 | 93.29 | 91.99 | 92.34 | 2921 | NYSE | FIS | Thu, Aug 31, 2017 | 92.72 | 93.06 | 92.49 | 92.92 | 2920 | NYSE | FIS | Wed, Aug 30, 2017 | 91.95 | 92.49 | 91.72 | 92.39 | 2919 | NYSE | FIS | Tue, Aug 29, 2017 | 91.34 | 92.23 | 91.28 | 91.94 | 2918 | NYSE | FIS | Mon, Aug 28, 2017 | 91.64 | 91.86 | 91.36 | 91.79 | 2917 | NYSE | FIS | Fri, Aug 25, 2017 | 91.59 | 91.75 | 91.18 | 91.34 | 2916 | NYSE | FIS | Thu, Aug 24, 2017 | 91.58 | 91.58 | 91.05 | 91.25 | 2915 | NYSE | FIS | Wed, Aug 23, 2017 | 91.35 | 91.49 | 91.05 | 91.34 | 2914 | NYSE | FIS | Tue, Aug 22, 2017 | 91.13 | 91.66 | 90.88 | 91.58 | 2913 | NYSE | FIS | Mon, Aug 21, 2017 | 89.83 | 90.90 | 89.80 | 90.86 | 2912 | NYSE | FIS | Fri, Aug 18, 2017 | 89.50 | 90.13 | 88.97 | 89.83 | 2911 | NYSE | FIS | Thu, Aug 17, 2017 | 91.44 | 91.53 | 89.50 | 89.57 | 2910 | NYSE | FIS | Wed, Aug 16, 2017 | 90.17 | 91.93 | 90.00 | 91.45 | 2909 | NYSE | FIS | Tue, Aug 15, 2017 | 90.47 | 90.88 | 90.43 | 90.66 | 2908 | NYSE | FIS | Mon, Aug 14, 2017 | 90.00 | 90.61 | 89.84 | 90.45 | 2907 | NYSE | FIS | Fri, Aug 11, 2017 | 89.06 | 89.64 | 89.04 | 89.22 | 2906 | NYSE | FIS | Thu, Aug 10, 2017 | 89.27 | 89.73 | 89.05 | 89.26 | 2905 | NYSE | FIS | Wed, Aug 9, 2017 | 89.44 | 89.63 | 89.11 | 89.39 | 2904 | NYSE | FIS | Tue, Aug 8, 2017 | 90.43 | 90.66 | 89.90 | 89.99 | 2903 | NYSE | FIS | Mon, Aug 7, 2017 | 90.19 | 90.60 | 90.17 | 90.55 | 2902 | NYSE | FIS | Fri, Aug 4, 2017 | 90.62 | 90.87 | 89.99 | 90.37 | 2901 | NYSE | FIS | Thu, Aug 3, 2017 | 91.06 | 91.52 | 89.85 | 90.41 | 2900 | NYSE | FIS | Wed, Aug 2, 2017 | 91.90 | 92.78 | 90.89 | 91.24 | 2899 | NYSE | FIS | Tue, Aug 1, 2017 | 91.71 | 91.90 | 91.24 | 91.87 | 2898 | NYSE | FIS | Mon, Jul 31, 2017 | 91.18 | 91.56 | 90.99 | 91.22 | 2897 | NYSE | FIS | Fri, Jul 28, 2017 | 91.00 | 91.13 | 90.33 | 90.83 | 2896 | NYSE | FIS | Thu, Jul 27, 2017 | 90.92 | 91.06 | 90.25 | 91.05 | 2895 | NYSE | FIS | Wed, Jul 26, 2017 | 90.00 | 90.69 | 89.71 | 90.69 | 2894 | NYSE | FIS | Tue, Jul 25, 2017 | 90.09 | 90.22 | 89.57 | 89.70 | 2893 | NYSE | FIS | Mon, Jul 24, 2017 | 89.99 | 90.29 | 89.38 | 90.12 | 2892 | NYSE | FIS | Fri, Jul 21, 2017 | 89.78 | 90.25 | 89.76 | 90.00 | 2891 | NYSE | FIS | Thu, Jul 20, 2017 | 89.85 | 90.11 | 89.55 | 89.81 | 2890 | NYSE | FIS | Wed, Jul 19, 2017 | 89.90 | 90.27 | 89.65 | 89.87 | 2889 | NYSE | FIS | Tue, Jul 18, 2017 | 89.54 | 89.85 | 89.19 | 89.85 | 2888 | NYSE | FIS | Mon, Jul 17, 2017 | 89.62 | 89.75 | 89.31 | 89.63 | 2887 | NYSE | FIS | Fri, Jul 14, 2017 | 89.50 | 89.77 | 89.26 | 89.58 | 2886 | NYSE | FIS | Thu, Jul 13, 2017 | 88.87 | 89.35 | 88.46 | 89.25 | 2885 | NYSE | FIS | Wed, Jul 12, 2017 | 88.00 | 88.66 | 87.94 | 88.60 | 2884 | NYSE | FIS | Tue, Jul 11, 2017 | 87.28 | 87.89 | 87.01 | 87.82 | 2883 | NYSE | FIS | Mon, Jul 10, 2017 | 86.81 | 87.54 | 86.49 | 87.30 | 2882 | NYSE | FIS | Fri, Jul 7, 2017 | 85.77 | 86.95 | 85.77 | 86.78 | 2881 | NYSE | FIS | Thu, Jul 6, 2017 | 85.80 | 85.84 | 85.23 | 85.55 | 2880 | NYSE | FIS | Wed, Jul 5, 2017 | 85.67 | 86.32 | 85.45 | 86.11 | 2879 | NYSE | FIS | Mon, Jul 3, 2017 | 85.71 | 86.08 | 85.36 | 85.45 | 2878 | NYSE | FIS | Fri, Jun 30, 2017 | 85.00 | 85.75 | 84.80 | 85.40 | 2877 | NYSE | FIS | Thu, Jun 29, 2017 | 85.74 | 85.84 | 83.99 | 84.81 | 2876 | NYSE | FIS | Wed, Jun 28, 2017 | 85.53 | 86.07 | 84.78 | 85.98 | 2875 | NYSE | FIS | Tue, Jun 27, 2017 | 84.74 | 85.61 | 84.48 | 85.22 | 2874 | NYSE | FIS | Mon, Jun 26, 2017 | 85.07 | 85.13 | 84.38 | 84.90 | 2873 | NYSE | FIS | Fri, Jun 23, 2017 | 84.89 | 85.11 | 84.47 | 84.84 | 2872 | NYSE | FIS | Thu, Jun 22, 2017 | 85.01 | 85.21 | 84.44 | 84.86 | 2871 | NYSE | FIS | Wed, Jun 21, 2017 | 85.24 | 85.51 | 84.70 | 84.99 | 2870 | NYSE | FIS | Tue, Jun 20, 2017 | 84.88 | 85.27 | 84.62 | 85.15 | 2869 | NYSE | FIS | Mon, Jun 19, 2017 | 85.51 | 85.63 | 84.57 | 85.07 | 2868 | NYSE | FIS | Fri, Jun 16, 2017 | 86.00 | 86.31 | 85.00 | 85.19 | 2867 | NYSE | FIS | Thu, Jun 15, 2017 | 85.20 | 86.26 | 84.66 | 86.03 | 2866 | NYSE | FIS | Wed, Jun 14, 2017 | 85.89 | 86.29 | 85.24 | 85.73 | 2865 | NYSE | FIS | Tue, Jun 13, 2017 | 85.07 | 85.99 | 85.07 | 85.45 | 2864 | NYSE | FIS | Mon, Jun 12, 2017 | 84.36 | 84.93 | 83.36 | 84.93 | 2863 | NYSE | FIS | Fri, Jun 9, 2017 | 85.30 | 85.64 | 83.94 | 84.61 | 2862 | NYSE | FIS | Thu, Jun 8, 2017 | 86.56 | 86.63 | 84.85 | 85.29 | 2861 | NYSE | FIS | Wed, Jun 7, 2017 | 86.42 | 86.64 | 86.12 | 86.55 | 2860 | NYSE | FIS | Tue, Jun 6, 2017 | 86.02 | 86.83 | 86.02 | 86.25 | 2859 | NYSE | FIS | Mon, Jun 5, 2017 | 86.67 | 86.99 | 86.49 | 86.55 | 2858 | NYSE | FIS | Fri, Jun 2, 2017 | 86.69 | 87.32 | 86.39 | 86.67 | 2857 | NYSE | FIS | Thu, Jun 1, 2017 | 85.87 | 86.77 | 85.87 | 86.77 | 2856 | NYSE | FIS | Wed, May 31, 2017 | 85.53 | 85.96 | 85.28 | 85.87 | 2855 | NYSE | FIS | Tue, May 30, 2017 | 85.00 | 85.39 | 84.79 | 85.29 | 2854 | NYSE | FIS | Fri, May 26, 2017 | 85.05 | 85.64 | 85.05 | 85.28 | 2853 | NYSE | FIS | Thu, May 25, 2017 | 84.30 | 85.56 | 84.00 | 85.36 | 2852 | NYSE | FIS | Wed, May 24, 2017 | 83.61 | 84.05 | 83.48 | 83.95 | 2851 | NYSE | FIS | Tue, May 23, 2017 | 84.15 | 84.50 | 83.55 | 83.66 | 2850 | NYSE | FIS | Mon, May 22, 2017 | 83.44 | 84.30 | 83.25 | 84.03 | 2849 | NYSE | FIS | Fri, May 19, 2017 | 83.19 | 83.52 | 82.94 | 83.20 | 2848 | NYSE | FIS | Thu, May 18, 2017 | 82.85 | 83.45 | 82.58 | 82.81 | 2847 | NYSE | FIS | Wed, May 17, 2017 | 83.26 | 83.71 | 82.79 | 82.85 | 2846 | NYSE | FIS | Tue, May 16, 2017 | 83.64 | 83.89 | 83.42 | 83.78 | 2845 | NYSE | FIS | Mon, May 15, 2017 | 83.07 | 83.60 | 83.02 | 83.41 | 2844 | NYSE | FIS | Fri, May 12, 2017 | 83.37 | 83.55 | 83.05 | 83.11 | 2843 | NYSE | FIS | Thu, May 11, 2017 | 83.31 | 83.61 | 83.05 | 83.60 | 2842 | NYSE | FIS | Wed, May 10, 2017 | 82.82 | 83.59 | 82.68 | 83.58 | 2841 | NYSE | FIS | Tue, May 9, 2017 | 83.24 | 83.30 | 82.66 | 83.15 | 2840 | NYSE | FIS | Mon, May 8, 2017 | 82.96 | 83.40 | 82.85 | 83.34 | 2839 | NYSE | FIS | Fri, May 5, 2017 | 83.75 | 83.76 | 82.55 | 83.05 | 2838 | NYSE | FIS | Thu, May 4, 2017 | 83.36 | 84.10 | 83.07 | 83.52 | 2837 | NYSE | FIS | Wed, May 3, 2017 | 82.27 | 83.00 | 81.72 | 82.98 | 2836 | NYSE | FIS | Tue, May 2, 2017 | 84.42 | 84.97 | 82.02 | 83.26 | 2835 | NYSE | FIS | Mon, May 1, 2017 | 84.26 | 84.93 | 84.01 | 84.42 | 2834 | NYSE | FIS | Fri, Apr 28, 2017 | 84.07 | 84.30 | 83.30 | 84.19 | 2833 | NYSE | FIS | Thu, Apr 27, 2017 | 84.00 | 84.58 | 83.88 | 84.09 | 2832 | NYSE | FIS | Wed, Apr 26, 2017 | 83.84 | 84.10 | 83.66 | 83.88 | 2831 | NYSE | FIS | Tue, Apr 25, 2017 | 83.62 | 84.04 | 83.44 | 83.86 | 2830 | NYSE | FIS | Mon, Apr 24, 2017 | 83.13 | 83.58 | 82.97 | 83.32 | 2829 | NYSE | FIS | Fri, Apr 21, 2017 | 81.54 | 82.77 | 81.50 | 82.53 | 2828 | NYSE | FIS | Thu, Apr 20, 2017 | 81.02 | 81.66 | 80.66 | 81.57 | 2827 | NYSE | FIS | Wed, Apr 19, 2017 | 80.81 | 81.09 | 80.51 | 80.65 | 2826 | NYSE | FIS | Tue, Apr 18, 2017 | 80.46 | 80.80 | 80.34 | 80.75 | 2825 | NYSE | FIS | Mon, Apr 17, 2017 | 80.39 | 80.74 | 80.39 | 80.63 | 2824 | NYSE | FIS | Thu, Apr 13, 2017 | 80.38 | 80.86 | 80.16 | 80.16 | 2823 | NYSE | FIS | Wed, Apr 12, 2017 | 79.76 | 80.57 | 79.52 | 80.52 | 2822 | NYSE | FIS | Tue, Apr 11, 2017 | 80.25 | 80.30 | 79.72 | 80.08 | 2821 | NYSE | FIS | Mon, Apr 10, 2017 | 79.90 | 80.61 | 79.83 | 80.54 | 2820 | NYSE | FIS | Fri, Apr 7, 2017 | 79.64 | 80.11 | 79.43 | 79.87 | 2819 | NYSE | FIS | Thu, Apr 6, 2017 | 79.42 | 79.81 | 79.24 | 79.60 | 2818 | NYSE | FIS | Wed, Apr 5, 2017 | 79.33 | 80.17 | 79.26 | 79.50 | 2817 | NYSE | FIS | Tue, Apr 4, 2017 | 79.40 | 79.66 | 78.89 | 79.13 | 2816 | NYSE | FIS | Mon, Apr 3, 2017 | 79.87 | 80.39 | 78.95 | 79.44 | 2815 | NYSE | FIS | Fri, Mar 31, 2017 | 80.10 | 80.48 | 79.58 | 79.62 | 2814 | NYSE | FIS | Thu, Mar 30, 2017 | 79.80 | 80.44 | 79.69 | 80.05 | 2813 | NYSE | FIS | Wed, Mar 29, 2017 | 79.81 | 80.19 | 79.00 | 80.03 | 2812 | NYSE | FIS | Tue, Mar 28, 2017 | 79.54 | 80.69 | 79.11 | 80.29 | 2811 | NYSE | FIS | Mon, Mar 27, 2017 | 79.63 | 80.49 | 79.37 | 80.41 | 2810 | NYSE | FIS | Fri, Mar 24, 2017 | 79.90 | 80.38 | 79.81 | 80.12 | 2809 | NYSE | FIS | Thu, Mar 23, 2017 | 79.80 | 80.17 | 79.46 | 79.82 | 2808 | NYSE | FIS | Wed, Mar 22, 2017 | 80.26 | 80.48 | 79.82 | 79.90 | 2807 | NYSE | FIS | Tue, Mar 21, 2017 | 80.78 | 81.11 | 79.84 | 80.05 | 2806 | NYSE | FIS | Mon, Mar 20, 2017 | 81.92 | 81.92 | 80.54 | 81.02 | 2805 | NYSE | FIS | Fri, Mar 17, 2017 | 82.35 | 82.39 | 81.75 | 81.83 | 2804 | NYSE | FIS | Thu, Mar 16, 2017 | 82.50 | 82.62 | 81.84 | 81.95 | 2803 | NYSE | FIS | Wed, Mar 15, 2017 | 82.52 | 82.70 | 82.06 | 82.52 | 2802 | NYSE | FIS | Tue, Mar 14, 2017 | 82.59 | 82.91 | 82.10 | 82.17 | 2801 | NYSE | FIS | Mon, Mar 13, 2017 | 82.20 | 82.89 | 82.03 | 82.72 | 2800 | NYSE | FIS | Fri, Mar 10, 2017 | 82.25 | 82.63 | 81.52 | 82.23 | 2799 | NYSE | FIS | Thu, Mar 9, 2017 | 82.25 | 82.61 | 81.65 | 81.98 | 2798 | NYSE | FIS | Wed, Mar 8, 2017 | 82.70 | 82.73 | 82.04 | 82.22 | 2797 | NYSE | FIS | Tue, Mar 7, 2017 | 82.48 | 82.98 | 82.41 | 82.64 | 2796 | NYSE | FIS | Mon, Mar 6, 2017 | 82.43 | 83.00 | 82.32 | 82.70 | 2795 | NYSE | FIS | Fri, Mar 3, 2017 | 82.23 | 83.08 | 82.00 | 82.95 | 2794 | NYSE | FIS | Thu, Mar 2, 2017 | 82.70 | 82.97 | 82.22 | 82.27 | 2793 | NYSE | FIS | Wed, Mar 1, 2017 | 82.68 | 83.37 | 82.51 | 83.02 | 2792 | NYSE | FIS | Tue, Feb 28, 2017 | 82.69 | 82.75 | 82.05 | 82.27 | 2791 | NYSE | FIS | Mon, Feb 27, 2017 | 83.75 | 83.80 | 82.24 | 82.63 | 2790 | NYSE | FIS | Fri, Feb 24, 2017 | 82.00 | 83.86 | 81.73 | 83.84 | 2789 | NYSE | FIS | Thu, Feb 23, 2017 | 83.00 | 83.20 | 82.50 | 83.09 | 2788 | NYSE | FIS | Wed, Feb 22, 2017 | 81.91 | 82.99 | 81.81 | 82.82 | 2787 | NYSE | FIS | Tue, Feb 21, 2017 | 81.74 | 82.37 | 81.73 | 82.17 | 2786 | NYSE | FIS | Fri, Feb 17, 2017 | 81.57 | 82.05 | 81.04 | 82.05 | 2785 | NYSE | FIS | Thu, Feb 16, 2017 | 81.33 | 81.74 | 80.81 | 81.72 | 2784 | NYSE | FIS | Wed, Feb 15, 2017 | 80.50 | 81.48 | 80.38 | 81.41 | 2783 | NYSE | FIS | Tue, Feb 14, 2017 | 80.80 | 80.96 | 80.31 | 80.50 | 2782 | NYSE | FIS | Mon, Feb 13, 2017 | 80.87 | 81.12 | 80.47 | 80.91 | 2781 | NYSE | FIS | Fri, Feb 10, 2017 | 80.96 | 81.39 | 80.46 | 80.46 | 2780 | NYSE | FIS | Thu, Feb 9, 2017 | 79.78 | 81.00 | 79.65 | 80.75 | 2779 | NYSE | FIS | Wed, Feb 8, 2017 | 78.00 | 80.36 | 77.63 | 79.84 | 2778 | NYSE | FIS | Tue, Feb 7, 2017 | 76.76 | 77.73 | 75.52 | 77.30 | 2777 | NYSE | FIS | Mon, Feb 6, 2017 | 79.39 | 79.58 | 78.90 | 79.35 | 2776 | NYSE | FIS | Fri, Feb 3, 2017 | 79.58 | 80.30 | 79.09 | 79.40 | 2775 | NYSE | FIS | Thu, Feb 2, 2017 | 78.86 | 79.38 | 78.56 | 79.06 | 2774 | NYSE | FIS | Wed, Feb 1, 2017 | 79.68 | 79.79 | 78.76 | 79.02 | 2773 | NYSE | FIS | Tue, Jan 31, 2017 | 79.57 | 79.82 | 78.87 | 79.42 | 2772 | NYSE | FIS | Mon, Jan 30, 2017 | 79.89 | 79.89 | 78.89 | 79.60 | 2771 | NYSE | FIS | Fri, Jan 27, 2017 | 79.90 | 79.93 | 79.53 | 79.81 | 2770 | NYSE | FIS | Thu, Jan 26, 2017 | 79.90 | 79.96 | 79.28 | 79.56 | 2769 | NYSE | FIS | Wed, Jan 25, 2017 | 80.00 | 80.28 | 79.72 | 79.88 | 2768 | NYSE | FIS | Tue, Jan 24, 2017 | 80.00 | 80.08 | 79.48 | 80.03 | 2767 | NYSE | FIS | Mon, Jan 23, 2017 | 79.80 | 80.35 | 79.62 | 80.07 | 2766 | NYSE | FIS | Fri, Jan 20, 2017 | 79.56 | 79.98 | 79.24 | 79.79 | 2765 | NYSE | FIS | Thu, Jan 19, 2017 | 79.26 | 79.31 | 78.58 | 79.15 | 2764 | NYSE | FIS | Wed, Jan 18, 2017 | 78.87 | 79.54 | 78.16 | 79.46 | 2763 | NYSE | FIS | Tue, Jan 17, 2017 | 77.26 | 78.75 | 77.09 | 78.70 | 2762 | NYSE | FIS | Fri, Jan 13, 2017 | 76.95 | 77.45 | 76.70 | 77.37 | 2761 | NYSE | FIS | Thu, Jan 12, 2017 | 76.98 | 77.23 | 76.09 | 77.05 | 2760 | NYSE | FIS | Wed, Jan 11, 2017 | 77.43 | 77.72 | 77.00 | 77.39 | 2759 | NYSE | FIS | Tue, Jan 10, 2017 | 78.07 | 78.33 | 77.64 | 77.65 | 2758 | NYSE | FIS | Mon, Jan 9, 2017 | 78.92 | 78.95 | 78.02 | 78.04 | 2757 | NYSE | FIS | Fri, Jan 6, 2017 | 78.51 | 79.02 | 77.68 | 78.89 | 2756 | NYSE | FIS | Thu, Jan 5, 2017 | 78.25 | 78.79 | 77.75 | 78.05 | 2755 | NYSE | FIS | Wed, Jan 4, 2017 | 76.86 | 78.25 | 76.86 | 78.24 | 2754 | NYSE | FIS | Tue, Jan 3, 2017 | 76.28 | 77.05 | 75.88 | 76.98 | 2753 | NYSE | FIS | Fri, Dec 30, 2016 | 77.00 | 77.14 | 75.40 | 75.64 | 2752 | NYSE | FIS | Thu, Dec 29, 2016 | 76.65 | 77.12 | 76.51 | 77.00 | 2751 | NYSE | FIS | Wed, Dec 28, 2016 | 76.60 | 76.87 | 76.12 | 76.58 | 2750 | NYSE | FIS | Tue, Dec 27, 2016 | 76.11 | 76.91 | 75.86 | 76.67 | 2749 | NYSE | FIS | Fri, Dec 23, 2016 | 76.03 | 76.82 | 75.78 | 76.02 | 2748 | NYSE | FIS | Thu, Dec 22, 2016 | 76.52 | 76.52 | 75.59 | 75.80 | 2747 | NYSE | FIS | Wed, Dec 21, 2016 | 76.29 | 77.22 | 76.03 | 76.69 | 2746 | NYSE | FIS | Tue, Dec 20, 2016 | 76.25 | 76.56 | 75.68 | 76.46 | 2745 | NYSE | FIS | Mon, Dec 19, 2016 | 76.71 | 76.95 | 75.92 | 76.08 | 2744 | NYSE | FIS | Fri, Dec 16, 2016 | 77.55 | 77.74 | 76.27 | 76.64 | 2743 | NYSE | FIS | Thu, Dec 15, 2016 | 76.11 | 77.78 | 75.60 | 77.35 | 2742 | NYSE | FIS | Wed, Dec 14, 2016 | 75.23 | 76.60 | 75.03 | 75.92 | 2741 | NYSE | FIS | Tue, Dec 13, 2016 | 76.06 | 76.39 | 75.30 | 75.08 | 2740 | NYSE | FIS | Mon, Dec 12, 2016 | 75.44 | 76.10 | 75.37 | 75.78 | 2739 | NYSE | FIS | Fri, Dec 9, 2016 | 75.12 | 75.72 | 74.98 | 75.56 | 2738 | NYSE | FIS | Thu, Dec 8, 2016 | 75.55 | 75.56 | 74.71 | 75.12 | 2737 | NYSE | FIS | Wed, Dec 7, 2016 | 74.73 | 75.66 | 73.97 | 75.62 | 2736 | NYSE | FIS | Tue, Dec 6, 2016 | 75.52 | 75.63 | 74.98 | 75.51 | 2735 | NYSE | FIS | Mon, Dec 5, 2016 | 75.55 | 75.77 | 75.11 | 75.28 | 2734 | NYSE | FIS | Fri, Dec 2, 2016 | 75.76 | 75.89 | 74.95 | 75.00 | 2733 | NYSE | FIS | Thu, Dec 1, 2016 | 77.17 | 77.20 | 75.39 | 75.73 | 2732 | NYSE | FIS | Wed, Nov 30, 2016 | 78.84 | 79.09 | 77.17 | 77.19 | 2731 | NYSE | FIS | Tue, Nov 29, 2016 | 78.85 | 79.11 | 78.56 | 78.90 | 2730 | NYSE | FIS | Mon, Nov 28, 2016 | 78.79 | 79.00 | 78.34 | 78.67 | 2729 | NYSE | FIS | Fri, Nov 25, 2016 | 79.06 | 79.23 | 78.56 | 78.76 | 2728 | NYSE | FIS | Wed, Nov 23, 2016 | 77.68 | 79.00 | 77.68 | 79.00 | 2727 | NYSE | FIS | Tue, Nov 22, 2016 | 77.46 | 77.77 | 76.98 | 77.64 | 2726 | NYSE | FIS | Mon, Nov 21, 2016 | 77.24 | 77.88 | 77.17 | 77.53 | 2725 | NYSE | FIS | Fri, Nov 18, 2016 | 75.95 | 77.56 | 75.80 | 77.12 | 2724 | NYSE | FIS | Thu, Nov 17, 2016 | 75.34 | 75.95 | 74.92 | 75.87 | 2723 | NYSE | FIS | Wed, Nov 16, 2016 | 74.75 | 75.23 | 74.44 | 75.10 | 2722 | NYSE | FIS | Tue, Nov 15, 2016 | 75.54 | 75.86 | 74.63 | 74.74 | 2721 | NYSE | FIS | Mon, Nov 14, 2016 | 76.45 | 76.98 | 74.81 | 75.19 | 2720 | NYSE | FIS | Fri, Nov 11, 2016 | 76.66 | 77.40 | 76.21 | 76.32 | 2719 | NYSE | FIS | Thu, Nov 10, 2016 | 77.20 | 77.40 | 75.86 | 77.05 | 2718 | NYSE | FIS | Wed, Nov 9, 2016 | 75.68 | 77.15 | 74.96 | 76.90 | 2717 | NYSE | FIS | Tue, Nov 8, 2016 | 76.50 | 77.00 | 76.01 | 76.60 | 2716 | NYSE | FIS | Mon, Nov 7, 2016 | 76.38 | 76.81 | 76.23 | 76.50 | 2715 | NYSE | FIS | Fri, Nov 4, 2016 | 74.90 | 75.90 | 74.86 | 75.42 | 2714 | NYSE | FIS | Thu, Nov 3, 2016 | 75.05 | 75.38 | 74.76 | 74.97 | 2713 | NYSE | FIS | Wed, Nov 2, 2016 | 76.61 | 76.81 | 74.88 | 75.05 | 2712 | NYSE | FIS | Tue, Nov 1, 2016 | 73.91 | 77.11 | 73.89 | 76.85 | 2711 | NYSE | FIS | Mon, Oct 31, 2016 | 74.43 | 74.62 | 73.25 | 73.92 | 2710 | NYSE | FIS | Fri, Oct 28, 2016 | 74.23 | 74.99 | 74.14 | 74.37 | 2709 | NYSE | FIS | Thu, Oct 27, 2016 | 74.96 | 75.04 | 73.57 | 74.09 | 2708 | NYSE | FIS | Wed, Oct 26, 2016 | 75.37 | 75.90 | 75.02 | 75.15 | 2707 | NYSE | FIS | Tue, Oct 25, 2016 | 75.79 | 75.86 | 75.44 | 75.56 | 2706 | NYSE | FIS | Mon, Oct 24, 2016 | 75.52 | 76.04 | 75.23 | 75.90 | 2705 | NYSE | FIS | Fri, Oct 21, 2016 | 74.82 | 75.31 | 74.41 | 75.01 | 2704 | NYSE | FIS | Thu, Oct 20, 2016 | 76.31 | 76.36 | 74.85 | 75.29 | 2703 | NYSE | FIS | Wed, Oct 19, 2016 | 76.21 | 76.53 | 76.02 | 76.32 | 2702 | NYSE | FIS | Tue, Oct 18, 2016 | 76.45 | 76.61 | 75.88 | 75.95 | 2701 | NYSE | FIS | Mon, Oct 17, 2016 | 76.68 | 76.73 | 75.76 | 75.81 | 2700 | NYSE | FIS | Fri, Oct 14, 2016 | 76.67 | 77.45 | 76.49 | 76.50 | 2699 | NYSE | FIS | Thu, Oct 13, 2016 | 76.68 | 76.93 | 75.93 | 76.33 | 2698 | NYSE | FIS | Wed, Oct 12, 2016 | 76.59 | 77.29 | 76.28 | 77.19 | 2697 | NYSE | FIS | Tue, Oct 11, 2016 | 77.08 | 77.09 | 76.02 | 76.49 | 2696 | NYSE | FIS | Mon, Oct 10, 2016 | 77.88 | 78.15 | 77.37 | 77.41 | 2695 | NYSE | FIS | Fri, Oct 7, 2016 | 78.46 | 78.69 | 77.29 | 77.63 | 2694 | NYSE | FIS | Thu, Oct 6, 2016 | 76.91 | 78.33 | 76.88 | 78.28 | 2693 | NYSE | FIS | Wed, Oct 5, 2016 | 76.88 | 77.87 | 76.34 | 76.87 | 2692 | NYSE | FIS | Tue, Oct 4, 2016 | 76.91 | 77.17 | 75.93 | 76.46 | 2691 | NYSE | FIS | Mon, Oct 3, 2016 | 76.80 | 77.32 | 76.73 | 76.91 | 2690 | NYSE | FIS | Fri, Sep 30, 2016 | 76.93 | 77.31 | 76.28 | 77.03 | 2689 | NYSE | FIS | Thu, Sep 29, 2016 | 77.18 | 77.89 | 76.79 | 76.84 | 2688 | NYSE | FIS | Wed, Sep 28, 2016 | 77.88 | 77.88 | 76.57 | 77.23 | 2687 | NYSE | FIS | Tue, Sep 27, 2016 | 76.98 | 77.77 | 76.86 | 77.74 | 2686 | NYSE | FIS | Mon, Sep 26, 2016 | 76.76 | 77.27 | 76.75 | 76.87 | 2685 | NYSE | FIS | Fri, Sep 23, 2016 | 77.02 | 77.41 | 77.00 | 77.08 | 2684 | NYSE | FIS | Thu, Sep 22, 2016 | 77.73 | 77.89 | 77.00 | 77.52 | 2683 | NYSE | FIS | Wed, Sep 21, 2016 | 76.86 | 77.28 | 76.08 | 77.12 | 2682 | NYSE | FIS | Tue, Sep 20, 2016 | 76.39 | 76.93 | 76.21 | 76.57 | 2681 | NYSE | FIS | Mon, Sep 19, 2016 | 75.92 | 76.15 | 75.45 | 75.90 | 2680 | NYSE | FIS | Fri, Sep 16, 2016 | 76.38 | 76.39 | 74.87 | 75.09 | 2679 | NYSE | FIS | Thu, Sep 15, 2016 | 75.91 | 76.97 | 75.50 | 76.65 | 2678 | NYSE | FIS | Wed, Sep 14, 2016 | 76.54 | 76.84 | 75.77 | 76.06 | 2677 | NYSE | FIS | Tue, Sep 13, 2016 | 77.34 | 77.68 | 76.62 | 76.43 | 2676 | NYSE | FIS | Mon, Sep 12, 2016 | 77.01 | 78.21 | 76.72 | 78.05 | 2675 | NYSE | FIS | Fri, Sep 9, 2016 | 78.84 | 79.31 | 77.39 | 77.40 | 2674 | NYSE | FIS | Thu, Sep 8, 2016 | 79.67 | 80.07 | 79.10 | 79.26 | 2673 | NYSE | FIS | Wed, Sep 7, 2016 | 80.39 | 80.39 | 79.66 | 80.05 | 2672 | NYSE | FIS | Tue, Sep 6, 2016 | 81.67 | 81.67 | 79.83 | 80.41 | 2671 | NYSE | FIS | Fri, Sep 2, 2016 | 80.00 | 80.45 | 79.66 | 80.44 | 2670 | NYSE | FIS | Thu, Sep 1, 2016 | 79.41 | 79.79 | 79.05 | 79.64 | 2669 | NYSE | FIS | Wed, Aug 31, 2016 | 79.49 | 79.49 | 79.02 | 79.33 | 2668 | NYSE | FIS | Tue, Aug 30, 2016 | 79.51 | 79.70 | 79.22 | 79.52 | 2667 | NYSE | FIS | Mon, Aug 29, 2016 | 79.52 | 79.99 | 79.32 | 79.38 | 2666 | NYSE | FIS | Fri, Aug 26, 2016 | 79.85 | 80.35 | 79.09 | 79.52 | 2665 | NYSE | FIS | Thu, Aug 25, 2016 | 79.51 | 79.75 | 79.20 | 79.61 | 2664 | NYSE | FIS | Wed, Aug 24, 2016 | 79.95 | 80.10 | 79.26 | 79.56 | 2663 | NYSE | FIS | Tue, Aug 23, 2016 | 79.78 | 80.12 | 79.71 | 80.07 | 2662 | NYSE | FIS | Mon, Aug 22, 2016 | 79.21 | 79.52 | 78.97 | 79.51 | 2661 | NYSE | FIS | Fri, Aug 19, 2016 | 79.03 | 79.32 | 78.69 | 79.28 | 2660 | NYSE | FIS | Thu, Aug 18, 2016 | 79.02 | 79.46 | 78.97 | 79.24 | 2659 | NYSE | FIS | Wed, Aug 17, 2016 | 79.09 | 79.30 | 78.52 | 79.15 | 2658 | NYSE | FIS | Tue, Aug 16, 2016 | 79.71 | 79.71 | 78.89 | 78.89 | 2657 | NYSE | FIS | Mon, Aug 15, 2016 | 80.13 | 80.37 | 79.89 | 80.09 | 2656 | NYSE | FIS | Fri, Aug 12, 2016 | 80.23 | 80.27 | 79.74 | 80.04 | 2655 | NYSE | FIS | Thu, Aug 11, 2016 | 80.15 | 80.72 | 80.15 | 80.50 | 2654 | NYSE | FIS | Wed, Aug 10, 2016 | 79.80 | 79.92 | 79.45 | 79.85 | 2653 | NYSE | FIS | Tue, Aug 9, 2016 | 79.50 | 79.95 | 79.23 | 79.73 | 2652 | NYSE | FIS | Mon, Aug 8, 2016 | 79.76 | 79.76 | 79.14 | 79.41 | 2651 | NYSE | FIS | Fri, Aug 5, 2016 | 78.59 | 79.37 | 78.48 | 79.23 | 2650 | NYSE | FIS | Thu, Aug 4, 2016 | 78.26 | 78.81 | 78.15 | 78.22 | 2649 | NYSE | FIS | Wed, Aug 3, 2016 | 78.49 | 78.53 | 77.73 | 78.15 | 2648 | NYSE | FIS | Tue, Aug 2, 2016 | 79.14 | 79.23 | 78.19 | 78.47 | 2647 | NYSE | FIS | Mon, Aug 1, 2016 | 79.73 | 79.89 | 78.93 | 79.20 | 2646 | NYSE | FIS | Fri, Jul 29, 2016 | 80.38 | 80.49 | 79.33 | 79.53 | 2645 | NYSE | FIS | Thu, Jul 28, 2016 | 80.68 | 80.73 | 79.76 | 80.36 | 2644 | NYSE | FIS | Wed, Jul 27, 2016 | 81.00 | 81.41 | 80.41 | 80.79 | 2643 | NYSE | FIS | Tue, Jul 26, 2016 | 80.00 | 81.29 | 79.51 | 80.84 | 2642 | NYSE | FIS | Mon, Jul 25, 2016 | 78.05 | 78.05 | 77.44 | 77.90 | 2641 | NYSE | FIS | Fri, Jul 22, 2016 | 77.69 | 78.10 | 77.69 | 77.98 | 2640 | NYSE | FIS | Thu, Jul 21, 2016 | 78.05 | 78.20 | 77.38 | 77.83 | 2639 | NYSE | FIS | Wed, Jul 20, 2016 | 77.66 | 78.04 | 77.38 | 78.00 | 2638 | NYSE | FIS | Tue, Jul 19, 2016 | 76.60 | 77.19 | 76.41 | 77.16 | 2637 | NYSE | FIS | Mon, Jul 18, 2016 | 76.64 | 76.94 | 76.41 | 76.88 | 2636 | NYSE | FIS | Fri, Jul 15, 2016 | 77.15 | 77.25 | 76.50 | 76.54 | 2635 | NYSE | FIS | Thu, Jul 14, 2016 | 77.54 | 77.75 | 76.85 | 76.89 | 2634 | NYSE | FIS | Wed, Jul 13, 2016 | 77.28 | 77.44 | 76.92 | 77.14 | 2633 | NYSE | FIS | Tue, Jul 12, 2016 | 76.36 | 77.07 | 76.00 | 76.95 | 2632 | NYSE | FIS | Mon, Jul 11, 2016 | 76.30 | 76.85 | 75.95 | 76.01 | 2631 | NYSE | FIS | Fri, Jul 8, 2016 | 75.06 | 76.18 | 75.00 | 76.03 | 2630 | NYSE | FIS | Thu, Jul 7, 2016 | 74.23 | 74.83 | 74.23 | 74.76 | 2629 | NYSE | FIS | Wed, Jul 6, 2016 | 74.22 | 74.64 | 73.84 | 74.25 | 2628 | NYSE | FIS | Tue, Jul 5, 2016 | 74.07 | 74.67 | 73.78 | 74.61 | 2627 | NYSE | FIS | Fri, Jul 1, 2016 | 73.80 | 74.56 | 73.80 | 74.50 | 2626 | NYSE | FIS | Thu, Jun 30, 2016 | 72.51 | 73.68 | 72.27 | 73.68 | 2625 | NYSE | FIS | Wed, Jun 29, 2016 | 71.40 | 72.55 | 71.31 | 72.45 | 2624 | NYSE | FIS | Tue, Jun 28, 2016 | 69.05 | 71.04 | 69.04 | 71.04 | 2623 | NYSE | FIS | Mon, Jun 27, 2016 | 69.95 | 69.99 | 68.03 | 68.36 | 2622 | NYSE | FIS | Fri, Jun 24, 2016 | 71.29 | 72.11 | 70.63 | 70.67 | 2621 | NYSE | FIS | Thu, Jun 23, 2016 | 73.59 | 73.92 | 73.31 | 73.91 | 2620 | NYSE | FIS | Wed, Jun 22, 2016 | 73.41 | 73.67 | 73.02 | 73.13 | 2619 | NYSE | FIS | Tue, Jun 21, 2016 | 73.12 | 73.56 | 72.74 | 73.29 | 2618 | NYSE | FIS | Mon, Jun 20, 2016 | 73.41 | 74.01 | 72.77 | 72.89 | 2617 | NYSE | FIS | Fri, Jun 17, 2016 | 73.64 | 73.64 | 72.47 | 72.79 | 2616 | NYSE | FIS | Thu, Jun 16, 2016 | 73.31 | 73.90 | 72.93 | 73.76 | 2615 | NYSE | FIS | Wed, Jun 15, 2016 | 73.78 | 74.00 | 73.43 | 73.62 | 2614 | NYSE | FIS | Tue, Jun 14, 2016 | 73.11 | 73.89 | 72.90 | 73.75 | 2613 | NYSE | FIS | Mon, Jun 13, 2016 | 74.13 | 74.65 | 73.40 | 73.18 | 2612 | NYSE | FIS | Fri, Jun 10, 2016 | 74.56 | 74.63 | 74.06 | 74.34 | 2611 | NYSE | FIS | Thu, Jun 9, 2016 | 75.07 | 75.40 | 74.92 | 75.14 | 2610 | NYSE | FIS | Wed, Jun 8, 2016 | 75.31 | 75.71 | 75.08 | 75.38 | 2609 | NYSE | FIS | Tue, Jun 7, 2016 | 75.28 | 75.75 | 75.14 | 75.45 | 2608 | NYSE | FIS | Mon, Jun 6, 2016 | 74.95 | 75.80 | 74.75 | 75.28 | 2607 | NYSE | FIS | Fri, Jun 3, 2016 | 74.97 | 75.15 | 74.27 | 74.99 | 2606 | NYSE | FIS | Thu, Jun 2, 2016 | 74.65 | 75.46 | 74.26 | 75.38 | 2605 | NYSE | FIS | Wed, Jun 1, 2016 | 74.19 | 74.75 | 73.66 | 74.72 | 2604 | NYSE | FIS | Tue, May 31, 2016 | 74.48 | 74.59 | 73.85 | 74.27 | 2603 | NYSE | FIS | Fri, May 27, 2016 | 73.90 | 74.57 | 73.88 | 74.41 | 2602 | NYSE | FIS | Thu, May 26, 2016 | 73.50 | 74.50 | 73.26 | 74.03 | 2601 | NYSE | FIS | Wed, May 25, 2016 | 73.97 | 74.11 | 73.43 | 73.68 | 2600 | NYSE | FIS | Tue, May 24, 2016 | 72.99 | 73.97 | 72.82 | 73.91 | 2599 | NYSE | FIS | Mon, May 23, 2016 | 72.87 | 72.90 | 72.47 | 72.54 | 2598 | NYSE | FIS | Fri, May 20, 2016 | 73.10 | 73.10 | 72.65 | 72.98 | 2597 | NYSE | FIS | Thu, May 19, 2016 | 72.05 | 72.74 | 71.73 | 72.61 | 2596 | NYSE | FIS | Wed, May 18, 2016 | 72.05 | 72.87 | 71.60 | 72.39 | 2595 | NYSE | FIS | Tue, May 17, 2016 | 72.67 | 73.00 | 71.91 | 72.13 | 2594 | NYSE | FIS | Mon, May 16, 2016 | 72.28 | 72.99 | 71.92 | 72.79 | 2593 | NYSE | FIS | Fri, May 13, 2016 | 71.82 | 73.03 | 71.80 | 72.31 | 2592 | NYSE | FIS | Thu, May 12, 2016 | 72.05 | 72.98 | 71.30 | 71.77 | 2591 | NYSE | FIS | Wed, May 11, 2016 | 74.13 | 74.19 | 73.19 | 73.43 | 2590 | NYSE | FIS | Tue, May 10, 2016 | 71.95 | 73.90 | 71.95 | 73.85 | 2589 | NYSE | FIS | Mon, May 9, 2016 | 71.83 | 72.98 | 71.54 | 71.72 | 2588 | NYSE | FIS | Fri, May 6, 2016 | 70.14 | 71.27 | 70.05 | 71.25 | 2587 | NYSE | FIS | Thu, May 5, 2016 | 70.89 | 71.50 | 69.93 | 70.39 | 2586 | NYSE | FIS | Wed, May 4, 2016 | 71.05 | 71.40 | 70.51 | 71.05 | 2585 | NYSE | FIS | Tue, May 3, 2016 | 69.57 | 72.23 | 69.52 | 71.29 | 2584 | NYSE | FIS | Mon, May 2, 2016 | 66.00 | 67.36 | 65.72 | 67.18 | 2583 | NYSE | FIS | Fri, Apr 29, 2016 | 65.29 | 66.11 | 64.84 | 65.80 | 2582 | NYSE | FIS | Thu, Apr 28, 2016 | 66.02 | 66.46 | 65.51 | 65.67 | 2581 | NYSE | FIS | Wed, Apr 27, 2016 | 65.41 | 66.63 | 65.41 | 66.40 | 2580 | NYSE | FIS | Tue, Apr 26, 2016 | 65.83 | 66.22 | 65.13 | 66.00 | 2579 | NYSE | FIS | Mon, Apr 25, 2016 | 64.96 | 65.86 | 64.69 | 65.70 | 2578 | NYSE | FIS | Fri, Apr 22, 2016 | 64.91 | 65.44 | 64.36 | 65.24 | 2577 | NYSE | FIS | Thu, Apr 21, 2016 | 66.22 | 66.68 | 64.99 | 65.24 | 2576 | NYSE | FIS | Wed, Apr 20, 2016 | 65.56 | 66.79 | 65.32 | 66.45 | 2575 | NYSE | FIS | Tue, Apr 19, 2016 | 65.23 | 65.84 | 65.00 | 65.49 | 2574 | NYSE | FIS | Mon, Apr 18, 2016 | 64.04 | 65.04 | 63.92 | 65.01 | 2573 | NYSE | FIS | Fri, Apr 15, 2016 | 64.25 | 64.57 | 64.00 | 64.06 | 2572 | NYSE | FIS | Thu, Apr 14, 2016 | 64.18 | 64.48 | 63.93 | 64.19 | 2571 | NYSE | FIS | Wed, Apr 13, 2016 | 64.37 | 64.51 | 63.77 | 64.28 | 2570 | NYSE | FIS | Tue, Apr 12, 2016 | 64.10 | 64.39 | 63.74 | 64.03 | 2569 | NYSE | FIS | Mon, Apr 11, 2016 | 64.23 | 64.82 | 63.91 | 64.11 | 2568 | NYSE | FIS | Fri, Apr 8, 2016 | 64.40 | 64.44 | 63.75 | 63.98 | 2567 | NYSE | FIS | Thu, Apr 7, 2016 | 64.05 | 64.38 | 63.48 | 63.89 | 2566 | NYSE | FIS | Wed, Apr 6, 2016 | 63.34 | 64.58 | 63.30 | 64.50 | 2565 | NYSE | FIS | Tue, Apr 5, 2016 | 64.34 | 64.34 | 64.34 | 63.44 | 2564 | NYSE | FIS | Mon, Apr 4, 2016 | 65.11 | 65.35 | 64.25 | 64.34 | 2563 | NYSE | FIS | Fri, Apr 1, 2016 | 63.64 | 65.11 | 63.39 | 65.01 | 2562 | NYSE | FIS | Thu, Mar 31, 2016 | 63.03 | 63.74 | 62.84 | 63.31 | 2561 | NYSE | FIS | Wed, Mar 30, 2016 | 63.00 | 63.41 | 62.92 | 63.18 | 2560 | NYSE | FIS | Tue, Mar 29, 2016 | 62.23 | 62.95 | 62.05 | 62.92 | 2559 | NYSE | FIS | Mon, Mar 28, 2016 | 63.00 | 63.00 | 62.25 | 62.42 | 2558 | NYSE | FIS | Thu, Mar 24, 2016 | 62.89 | 62.89 | 62.89 | 62.62 | 2557 | NYSE | FIS | Wed, Mar 23, 2016 | 62.49 | 63.03 | 62.20 | 62.89 | 2556 | NYSE | FIS | Tue, Mar 22, 2016 | 62.50 | 62.75 | 62.37 | 62.45 | 2555 | NYSE | FIS | Mon, Mar 21, 2016 | 62.36 | 62.93 | 62.19 | 62.75 | 2554 | NYSE | FIS | Fri, Mar 18, 2016 | 61.93 | 62.84 | 61.25 | 62.54 | 2553 | NYSE | FIS | Thu, Mar 17, 2016 | 62.73 | 63.37 | 62.53 | 63.06 | 2552 | NYSE | FIS | Wed, Mar 16, 2016 | 62.32 | 63.00 | 62.21 | 62.76 | 2551 | NYSE | FIS | Tue, Mar 15, 2016 | 62.80 | 62.80 | 62.80 | 62.43 | 2550 | NYSE | FIS | Mon, Mar 14, 2016 | 62.74 | 62.92 | 62.17 | 62.80 | 2549 | NYSE | FIS | Fri, Mar 11, 2016 | 61.82 | 63.01 | 61.26 | 62.81 | 2548 | NYSE | FIS | Thu, Mar 10, 2016 | 60.02 | 60.02 | 60.02 | 61.56 | 2547 | NYSE | FIS | Wed, Mar 9, 2016 | 59.18 | 59.18 | 59.18 | 60.02 | 2546 | NYSE | FIS | Tue, Mar 8, 2016 | 59.53 | 59.76 | 59.13 | 59.18 | 2545 | NYSE | FIS | Mon, Mar 7, 2016 | 60.44 | 60.66 | 59.84 | 60.07 | 2544 | NYSE | FIS | Fri, Mar 4, 2016 | 60.33 | 60.33 | 60.33 | 60.81 | 2543 | NYSE | FIS | Thu, Mar 3, 2016 | 59.92 | 59.92 | 59.92 | 60.33 | 2542 | NYSE | FIS | Wed, Mar 2, 2016 | 59.96 | 59.99 | 59.13 | 59.92 | 2541 | NYSE | FIS | Tue, Mar 1, 2016 | 58.25 | 58.25 | 58.25 | 60.00 | 2540 | NYSE | FIS | Mon, Feb 29, 2016 | 59.43 | 59.69 | 58.23 | 58.25 | 2539 | NYSE | FIS | Fri, Feb 26, 2016 | 60.18 | 60.61 | 59.40 | 59.49 | 2538 | NYSE | FIS | Thu, Feb 25, 2016 | 59.33 | 60.07 | 58.93 | 60.04 | 2537 | NYSE | FIS | Wed, Feb 24, 2016 | 58.51 | 59.23 | 57.80 | 59.18 | 2536 | NYSE | FIS | Tue, Feb 23, 2016 | 59.66 | 59.99 | 58.90 | 58.98 | 2535 | NYSE | FIS | Mon, Feb 22, 2016 | 59.91 | 60.70 | 59.66 | 59.99 | 2534 | NYSE | FIS | Fri, Feb 19, 2016 | 59.17 | 59.75 | 58.66 | 59.71 | 2533 | NYSE | FIS | Thu, Feb 18, 2016 | 59.51 | 59.76 | 58.93 | 59.17 | 2532 | NYSE | FIS | Wed, Feb 17, 2016 | 59.11 | 59.55 | 58.83 | 59.54 | 2531 | NYSE | FIS | Tue, Feb 16, 2016 | 58.50 | 58.97 | 58.22 | 58.65 | 2530 | NYSE | FIS | Fri, Feb 12, 2016 | 57.10 | 57.63 | 56.83 | 57.57 | 2529 | NYSE | FIS | Thu, Feb 11, 2016 | 56.20 | 56.88 | 55.99 | 56.44 | 2528 | NYSE | FIS | Wed, Feb 10, 2016 | 57.89 | 58.68 | 57.32 | 57.40 | 2527 | NYSE | FIS | Tue, Feb 9, 2016 | 57.65 | 59.33 | 56.38 | 57.93 | 2526 | NYSE | FIS | Mon, Feb 8, 2016 | 57.74 | 57.74 | 55.11 | 56.04 | 2525 | NYSE | FIS | Fri, Feb 5, 2016 | 59.85 | 60.40 | 58.29 | 58.54 | 2524 | NYSE | FIS | Thu, Feb 4, 2016 | 59.46 | 60.26 | 59.46 | 60.15 | 2523 | NYSE | FIS | Wed, Feb 3, 2016 | 59.60 | 59.95 | 58.86 | 59.65 | 2522 | NYSE | FIS | Tue, Feb 2, 2016 | 60.00 | 60.12 | 59.30 | 59.52 | 2521 | NYSE | FIS | Mon, Feb 1, 2016 | 59.38 | 61.04 | 59.21 | 60.67 | 2520 | NYSE | FIS | Fri, Jan 29, 2016 | 58.60 | 59.76 | 58.31 | 59.73 | 2519 | NYSE | FIS | Thu, Jan 28, 2016 | 59.30 | 59.46 | 58.06 | 58.21 | 2518 | NYSE | FIS | Wed, Jan 27, 2016 | 59.87 | 60.39 | 58.45 | 58.81 | 2517 | NYSE | FIS | Tue, Jan 26, 2016 | 59.01 | 60.09 | 58.72 | 60.04 | 2516 | NYSE | FIS | Mon, Jan 25, 2016 | 59.17 | 59.65 | 58.76 | 58.85 | 2515 | NYSE | FIS | Fri, Jan 22, 2016 | 59.06 | 59.55 | 58.93 | 59.45 | 2514 | NYSE | FIS | Thu, Jan 21, 2016 | 58.14 | 58.94 | 57.67 | 58.05 | 2513 | NYSE | FIS | Wed, Jan 20, 2016 | 57.92 | 58.35 | 56.80 | 57.89 | 2512 | NYSE | FIS | Tue, Jan 19, 2016 | 59.15 | 59.34 | 58.30 | 58.71 | 2511 | NYSE | FIS | Fri, Jan 15, 2016 | 58.57 | 59.27 | 57.62 | 58.46 | 2510 | NYSE | FIS | Thu, Jan 14, 2016 | 59.41 | 60.62 | 58.93 | 60.30 | 2509 | NYSE | FIS | Wed, Jan 13, 2016 | 60.21 | 60.70 | 58.93 | 59.12 | 2508 | NYSE | FIS | Tue, Jan 12, 2016 | 59.96 | 60.19 | 58.94 | 59.99 | 2507 | NYSE | FIS | Mon, Jan 11, 2016 | 58.61 | 59.27 | 58.07 | 58.94 | 2506 | NYSE | FIS | Fri, Jan 8, 2016 | 59.52 | 59.66 | 58.04 | 58.13 | 2505 | NYSE | FIS | Thu, Jan 7, 2016 | 58.50 | 59.61 | 58.08 | 59.19 | 2504 | NYSE | FIS | Wed, Jan 6, 2016 | 59.36 | 59.73 | 58.90 | 59.18 | 2503 | NYSE | FIS | Tue, Jan 5, 2016 | 60.19 | 61.09 | 59.67 | 60.29 | 2502 | NYSE | FIS | Mon, Jan 4, 2016 | 59.52 | 59.97 | 58.99 | 59.91 | 2501 | NYSE | FIS | Thu, Dec 31, 2015 | 60.77 | 61.36 | 60.51 | 60.60 | 2500 | NYSE | FIS | Wed, Dec 30, 2015 | 61.33 | 61.62 | 60.96 | 60.99 | 2499 | NYSE | FIS | Tue, Dec 29, 2015 | 61.36 | 62.14 | 61.24 | 61.59 | 2498 | NYSE | FIS | Mon, Dec 28, 2015 | 60.82 | 61.00 | 60.27 | 61.00 | 2497 | NYSE | FIS | Thu, Dec 24, 2015 | 61.13 | 61.42 | 60.80 | 61.11 | 2496 | NYSE | FIS | Wed, Dec 23, 2015 | 60.04 | 61.52 | 59.91 | 61.19 | 2495 | NYSE | FIS | Tue, Dec 22, 2015 | 59.37 | 60.05 | 59.19 | 59.85 | 2494 | NYSE | FIS | Mon, Dec 21, 2015 | 58.98 | 59.77 | 58.78 | 59.16 | 2493 | NYSE | FIS | Fri, Dec 18, 2015 | 59.60 | 59.65 | 58.49 | 58.52 | 2492 | NYSE | FIS | Thu, Dec 17, 2015 | 61.99 | 62.49 | 59.75 | 59.88 | 2491 | NYSE | FIS | Wed, Dec 16, 2015 | 62.09 | 62.34 | 60.86 | 62.03 | 2490 | NYSE | FIS | Tue, Dec 15, 2015 | 61.57 | 61.90 | 61.07 | 61.62 | 2489 | NYSE | FIS | Mon, Dec 14, 2015 | 60.42 | 62.10 | 60.38 | 61.11 | 2488 | NYSE | FIS | Fri, Dec 11, 2015 | 61.53 | 62.06 | 60.95 | 61.20 | 2487 | NYSE | FIS | Thu, Dec 10, 2015 | 63.41 | 63.60 | 62.78 | 62.88 | 2486 | NYSE | FIS | Wed, Dec 9, 2015 | 62.74 | 64.10 | 62.68 | 63.45 | 2485 | NYSE | FIS | Tue, Dec 8, 2015 | 63.00 | 63.11 | 62.29 | 63.05 | 2484 | NYSE | FIS | Mon, Dec 7, 2015 | 64.81 | 65.00 | 63.13 | 63.51 | 2483 | NYSE | FIS | Fri, Dec 4, 2015 | 64.33 | 65.30 | 64.02 | 65.04 | 2482 | NYSE | FIS | Thu, Dec 3, 2015 | 65.18 | 65.26 | 63.61 | 64.07 | 2481 | NYSE | FIS | Wed, Dec 2, 2015 | 64.35 | 65.96 | 64.15 | 64.98 | 2480 | NYSE | FIS | Tue, Dec 1, 2015 | 63.97 | 64.76 | 63.67 | 64.49 | 2479 | NYSE | FIS | Mon, Nov 30, 2015 | 64.81 | 64.90 | 63.58 | 63.67 | 2478 | NYSE | FIS | Fri, Nov 27, 2015 | 64.63 | 64.89 | 64.48 | 64.72 | 2477 | NYSE | FIS | Wed, Nov 25, 2015 | 65.01 | 65.01 | 64.12 | 64.53 | 2476 | NYSE | FIS | Tue, Nov 24, 2015 | 65.15 | 65.47 | 63.96 | 64.78 | 2475 | NYSE | FIS | Mon, Nov 23, 2015 | 66.48 | 66.64 | 65.38 | 65.55 | 2474 | NYSE | FIS | Fri, Nov 20, 2015 | 66.40 | 66.61 | 66.19 | 66.41 | 2473 | NYSE | FIS | Thu, Nov 19, 2015 | 66.25 | 66.53 | 65.87 | 66.08 | 2472 | NYSE | FIS | Wed, Nov 18, 2015 | 65.92 | 66.26 | 65.50 | 66.12 | 2471 | NYSE | FIS | Tue, Nov 17, 2015 | 65.72 | 66.12 | 65.43 | 65.61 | 2470 | NYSE | FIS | Mon, Nov 16, 2015 | 65.14 | 65.61 | 64.89 | 65.50 | 2469 | NYSE | FIS | Fri, Nov 13, 2015 | 66.21 | 66.33 | 65.09 | 65.10 | 2468 | NYSE | FIS | Thu, Nov 12, 2015 | 66.77 | 67.02 | 66.22 | 66.31 | 2467 | NYSE | FIS | Wed, Nov 11, 2015 | 66.42 | 67.37 | 66.19 | 67.08 | 2466 | NYSE | FIS | Tue, Nov 10, 2015 | 66.13 | 66.69 | 66.03 | 66.51 | 2465 | NYSE | FIS | Mon, Nov 9, 2015 | 66.94 | 67.47 | 66.06 | 66.35 | 2464 | NYSE | FIS | Fri, Nov 6, 2015 | 66.17 | 67.43 | 66.14 | 67.19 | 2463 | NYSE | FIS | Thu, Nov 5, 2015 | 65.72 | 66.70 | 65.46 | 66.18 | 2462 | NYSE | FIS | Wed, Nov 4, 2015 | 64.48 | 67.77 | 64.44 | 65.54 | 2461 | NYSE | FIS | Tue, Nov 3, 2015 | 66.04 | 69.25 | 64.06 | 64.47 | 2460 | NYSE | FIS | Mon, Nov 2, 2015 | 72.28 | 73.60 | 70.58 | 73.50 | 2459 | NYSE | FIS | Fri, Oct 30, 2015 | 72.83 | 73.01 | 72.40 | 72.92 | 2458 | NYSE | FIS | Thu, Oct 29, 2015 | 72.66 | 72.87 | 72.39 | 72.74 | 2457 | NYSE | FIS | Wed, Oct 28, 2015 | 71.31 | 72.80 | 71.01 | 72.79 | 2456 | NYSE | FIS | Tue, Oct 27, 2015 | 70.94 | 71.38 | 70.71 | 70.99 | 2455 | NYSE | FIS | Mon, Oct 26, 2015 | 71.13 | 71.39 | 70.83 | 71.34 | 2454 | NYSE | FIS | Fri, Oct 23, 2015 | 71.20 | 71.34 | 70.60 | 71.23 | 2453 | NYSE | FIS | Thu, Oct 22, 2015 | 70.14 | 71.00 | 69.84 | 70.57 | 2452 | NYSE | FIS | Wed, Oct 21, 2015 | 70.81 | 71.06 | 69.68 | 69.73 | 2451 | NYSE | FIS | Tue, Oct 20, 2015 | 70.50 | 70.82 | 70.12 | 70.64 | 2450 | NYSE | FIS | Mon, Oct 19, 2015 | 69.99 | 70.69 | 69.76 | 70.61 | 2449 | NYSE | FIS | Fri, Oct 16, 2015 | 70.06 | 70.35 | 69.58 | 70.35 | 2448 | NYSE | FIS | Thu, Oct 15, 2015 | 69.86 | 69.87 | 69.12 | 69.81 | 2447 | NYSE | FIS | Wed, Oct 14, 2015 | 69.93 | 70.34 | 69.20 | 69.38 | 2446 | NYSE | FIS | Tue, Oct 13, 2015 | 70.44 | 70.89 | 69.60 | 69.84 | 2445 | NYSE | FIS | Mon, Oct 12, 2015 | 70.50 | 71.16 | 70.27 | 70.82 | 2444 | NYSE | FIS | Fri, Oct 9, 2015 | 71.26 | 71.65 | 70.10 | 70.50 | 2443 | NYSE | FIS | Thu, Oct 8, 2015 | 70.10 | 71.38 | 69.95 | 71.30 | 2442 | NYSE | FIS | Wed, Oct 7, 2015 | 69.82 | 70.28 | 69.36 | 70.14 | 2441 | NYSE | FIS | Tue, Oct 6, 2015 | 69.13 | 69.46 | 68.67 | 69.44 | 2440 | NYSE | FIS | Mon, Oct 5, 2015 | 68.52 | 69.53 | 68.52 | 69.33 | 2439 | NYSE | FIS | Fri, Oct 2, 2015 | 66.42 | 68.41 | 66.16 | 68.35 | 2438 | NYSE | FIS | Thu, Oct 1, 2015 | 67.75 | 67.75 | 66.74 | 67.58 | 2437 | NYSE | FIS | Wed, Sep 30, 2015 | 67.30 | 67.74 | 66.35 | 67.08 | 2436 | NYSE | FIS | Tue, Sep 29, 2015 | 65.95 | 66.60 | 65.75 | 66.50 | 2435 | NYSE | FIS | Mon, Sep 28, 2015 | 68.00 | 68.22 | 65.82 | 65.85 | 2434 | NYSE | FIS | Fri, Sep 25, 2015 | 68.82 | 69.04 | 67.83 | 68.22 | 2433 | NYSE | FIS | Thu, Sep 24, 2015 | 68.58 | 68.85 | 67.85 | 68.30 | 2432 | NYSE | FIS | Wed, Sep 23, 2015 | 68.25 | 69.38 | 67.90 | 69.25 | 2431 | NYSE | FIS | Tue, Sep 22, 2015 | 68.86 | 68.89 | 67.80 | 68.21 | 2430 | NYSE | FIS | Mon, Sep 21, 2015 | 68.50 | 69.93 | 68.45 | 69.58 | 2429 | NYSE | FIS | Fri, Sep 18, 2015 | 68.51 | 69.45 | 68.04 | 68.18 | 2428 | NYSE | FIS | Thu, Sep 17, 2015 | 69.96 | 70.48 | 69.13 | 69.30 | 2427 | NYSE | FIS | Wed, Sep 16, 2015 | 69.83 | 70.27 | 69.71 | 69.93 | 2426 | NYSE | FIS | Tue, Sep 15, 2015 | 68.99 | 70.15 | 68.65 | 69.87 | 2425 | NYSE | FIS | Mon, Sep 14, 2015 | 69.36 | 69.48 | 68.52 | 68.74 | 2424 | NYSE | FIS | Fri, Sep 11, 2015 | 68.67 | 69.71 | 68.15 | 69.62 | 2423 | NYSE | FIS | Thu, Sep 10, 2015 | 67.88 | 69.12 | 67.87 | 68.72 | 2422 | NYSE | FIS | Wed, Sep 9, 2015 | 69.67 | 70.00 | 67.83 | 67.93 | 2421 | NYSE | FIS | Tue, Sep 8, 2015 | 68.10 | 69.36 | 67.88 | 69.36 | 2420 | NYSE | FIS | Fri, Sep 4, 2015 | 67.30 | 67.92 | 66.79 | 67.06 | 2419 | NYSE | FIS | Thu, Sep 3, 2015 | 68.24 | 68.67 | 67.88 | 68.15 | 2418 | NYSE | FIS | Wed, Sep 2, 2015 | 67.90 | 68.03 | 66.96 | 67.84 | 2417 | NYSE | FIS | Tue, Sep 1, 2015 | 67.73 | 68.45 | 66.54 | 67.08 | 2416 | NYSE | FIS | Mon, Aug 31, 2015 | 69.68 | 69.91 | 68.90 | 69.06 | 2415 | NYSE | FIS | Fri, Aug 28, 2015 | 70.24 | 70.48 | 69.70 | 70.28 | 2414 | NYSE | FIS | Thu, Aug 27, 2015 | 70.02 | 70.57 | 68.99 | 70.29 | 2413 | NYSE | FIS | Wed, Aug 26, 2015 | 67.13 | 69.56 | 66.41 | 69.45 | 2412 | NYSE | FIS | Tue, Aug 25, 2015 | 67.78 | 67.81 | 65.32 | 65.37 | 2411 | NYSE | FIS | Mon, Aug 24, 2015 | 66.27 | 68.35 | 65.20 | 65.97 | 2410 | NYSE | FIS | Fri, Aug 21, 2015 | 70.95 | 71.49 | 69.25 | 69.32 | 2409 | NYSE | FIS | Thu, Aug 20, 2015 | 71.68 | 72.30 | 71.31 | 71.31 | 2408 | NYSE | FIS | Wed, Aug 19, 2015 | 71.61 | 72.24 | 71.09 | 71.86 | 2407 | NYSE | FIS | Tue, Aug 18, 2015 | 71.48 | 71.74 | 71.23 | 71.72 | 2406 | NYSE | FIS | Mon, Aug 17, 2015 | 70.30 | 71.63 | 70.20 | 71.45 | 2405 | NYSE | FIS | Fri, Aug 14, 2015 | 69.98 | 70.37 | 69.70 | 70.27 | 2404 | NYSE | FIS | Thu, Aug 13, 2015 | 70.76 | 70.96 | 69.95 | 70.16 | 2403 | NYSE | FIS | Wed, Aug 12, 2015 | 68.57 | 70.89 | 68.07 | 70.75 | 2402 | NYSE | FIS | Tue, Aug 11, 2015 | 64.91 | 65.28 | 64.59 | 65.07 | 2401 | NYSE | FIS | Mon, Aug 10, 2015 | 65.16 | 65.69 | 65.00 | 65.52 | 2400 | NYSE | FIS | Fri, Aug 7, 2015 | 64.59 | 64.84 | 64.31 | 64.77 | 2399 | NYSE | FIS | Thu, Aug 6, 2015 | 65.76 | 65.79 | 64.56 | 64.68 | 2398 | NYSE | FIS | Wed, Aug 5, 2015 | 65.50 | 65.98 | 65.46 | 65.74 | 2397 | NYSE | FIS | Tue, Aug 4, 2015 | 65.49 | 65.85 | 65.18 | 65.28 | 2396 | NYSE | FIS | Mon, Aug 3, 2015 | 65.50 | 65.72 | 64.67 | 65.49 | 2395 | NYSE | FIS | Fri, Jul 31, 2015 | 66.17 | 66.17 | 65.08 | 65.43 | 2394 | NYSE | FIS | Thu, Jul 30, 2015 | 63.10 | 66.65 | 62.59 | 65.85 | 2393 | NYSE | FIS | Wed, Jul 29, 2015 | 62.36 | 63.34 | 62.30 | 63.24 | 2392 | NYSE | FIS | Tue, Jul 28, 2015 | 62.39 | 62.51 | 61.84 | 62.42 | 2391 | NYSE | FIS | Mon, Jul 27, 2015 | 62.32 | 62.36 | 61.57 | 62.13 | 2390 | NYSE | FIS | Fri, Jul 24, 2015 | 62.51 | 62.95 | 62.16 | 62.64 | 2389 | NYSE | FIS | Thu, Jul 23, 2015 | 63.93 | 64.35 | 62.08 | 62.58 | 2388 | NYSE | FIS | Wed, Jul 22, 2015 | 63.79 | 64.29 | 63.65 | 64.13 | 2387 | NYSE | FIS | Tue, Jul 21, 2015 | 64.15 | 64.48 | 63.66 | 63.80 | 2386 | NYSE | FIS | Mon, Jul 20, 2015 | 64.19 | 64.69 | 64.12 | 64.26 | 2385 | NYSE | FIS | Fri, Jul 17, 2015 | 64.65 | 64.65 | 63.91 | 64.09 | 2384 | NYSE | FIS | Thu, Jul 16, 2015 | 64.48 | 64.67 | 64.02 | 64.50 | 2383 | NYSE | FIS | Wed, Jul 15, 2015 | 64.24 | 64.49 | 64.02 | 64.15 | 2382 | NYSE | FIS | Tue, Jul 14, 2015 | 64.03 | 64.28 | 63.75 | 64.16 | 2381 | NYSE | FIS | Mon, Jul 13, 2015 | 63.95 | 64.10 | 63.74 | 64.02 | 2380 | NYSE | FIS | Fri, Jul 10, 2015 | 63.00 | 63.78 | 62.91 | 63.57 | 2379 | NYSE | FIS | Thu, Jul 9, 2015 | 62.42 | 62.74 | 62.23 | 62.33 | 2378 | NYSE | FIS | Wed, Jul 8, 2015 | 62.13 | 62.46 | 61.58 | 61.58 | 2377 | NYSE | FIS | Tue, Jul 7, 2015 | 62.62 | 62.77 | 61.77 | 62.70 | 2376 | NYSE | FIS | Mon, Jul 6, 2015 | 61.81 | 62.58 | 61.66 | 62.52 | 2375 | NYSE | FIS | Thu, Jul 2, 2015 | 62.51 | 62.52 | 62.00 | 62.37 | 2374 | NYSE | FIS | Wed, Jul 1, 2015 | 62.15 | 62.48 | 61.98 | 62.32 | 2373 | NYSE | FIS | Tue, Jun 30, 2015 | 62.90 | 62.90 | 61.69 | 61.80 | 2372 | NYSE | FIS | Mon, Jun 29, 2015 | 62.99 | 63.19 | 62.33 | 62.41 | 2371 | NYSE | FIS | Fri, Jun 26, 2015 | 63.25 | 63.43 | 63.04 | 63.37 | 2370 | NYSE | FIS | Thu, Jun 25, 2015 | 63.51 | 63.59 | 63.03 | 63.13 | 2369 | NYSE | FIS | Wed, Jun 24, 2015 | 64.15 | 64.19 | 63.30 | 63.30 | 2368 | NYSE | FIS | Tue, Jun 23, 2015 | 64.66 | 64.71 | 64.15 | 64.27 | 2367 | NYSE | FIS | Mon, Jun 22, 2015 | 64.25 | 64.93 | 64.11 | 64.59 | 2366 | NYSE | FIS | Fri, Jun 19, 2015 | 63.47 | 64.05 | 63.47 | 63.94 | 2365 | NYSE | FIS | Thu, Jun 18, 2015 | 63.08 | 63.49 | 62.85 | 63.40 | 2364 | NYSE | FIS | Wed, Jun 17, 2015 | 63.24 | 63.30 | 62.64 | 62.94 | 2363 | NYSE | FIS | Tue, Jun 16, 2015 | 62.84 | 63.26 | 62.63 | 63.03 | 2362 | NYSE | FIS | Mon, Jun 15, 2015 | 62.63 | 62.96 | 62.15 | 62.86 | 2361 | NYSE | FIS | Fri, Jun 12, 2015 | 63.71 | 63.86 | 63.19 | 63.26 | 2360 | NYSE | FIS | Thu, Jun 11, 2015 | 63.30 | 64.39 | 63.10 | 64.16 | 2359 | NYSE | FIS | Wed, Jun 10, 2015 | 62.01 | 62.71 | 61.97 | 62.53 | 2358 | NYSE | FIS | Tue, Jun 9, 2015 | 62.01 | 62.17 | 61.63 | 61.79 | 2357 | NYSE | FIS | Mon, Jun 8, 2015 | 62.09 | 62.47 | 61.84 | 61.97 | 2356 | NYSE | FIS | Fri, Jun 5, 2015 | 61.69 | 62.31 | 61.54 | 62.20 | 2355 | NYSE | FIS | Thu, Jun 4, 2015 | 62.19 | 62.40 | 61.72 | 61.78 | 2354 | NYSE | FIS | Wed, Jun 3, 2015 | 62.74 | 62.91 | 62.39 | 62.52 | 2353 | NYSE | FIS | Tue, Jun 2, 2015 | 62.41 | 62.59 | 62.05 | 62.44 | 2352 | NYSE | FIS | Mon, Jun 1, 2015 | 62.75 | 63.04 | 62.08 | 62.62 | 2351 | NYSE | FIS | Fri, May 29, 2015 | 63.30 | 63.45 | 62.58 | 62.70 | 2350 | NYSE | FIS | Thu, May 28, 2015 | 63.46 | 63.66 | 63.08 | 63.40 | 2349 | NYSE | FIS | Wed, May 27, 2015 | 63.51 | 63.67 | 63.19 | 63.58 | 2348 | NYSE | FIS | Tue, May 26, 2015 | 64.14 | 64.23 | 63.14 | 63.25 | 2347 | NYSE | FIS | Fri, May 22, 2015 | 64.41 | 64.72 | 64.28 | 64.37 | 2346 | NYSE | FIS | Thu, May 21, 2015 | 64.60 | 64.83 | 64.48 | 64.54 | 2345 | NYSE | FIS | Wed, May 20, 2015 | 64.98 | 65.19 | 64.63 | 64.78 | 2344 | NYSE | FIS | Tue, May 19, 2015 | 64.81 | 64.97 | 64.56 | 64.78 | 2343 | NYSE | FIS | Mon, May 18, 2015 | 64.34 | 64.77 | 64.20 | 64.65 | 2342 | NYSE | FIS | Fri, May 15, 2015 | 64.57 | 64.85 | 64.26 | 64.45 | 2341 | NYSE | FIS | Thu, May 14, 2015 | 64.17 | 64.61 | 64.01 | 64.55 | 2340 | NYSE | FIS | Wed, May 13, 2015 | 64.01 | 64.64 | 63.76 | 63.86 | 2339 | NYSE | FIS | Tue, May 12, 2015 | 64.04 | 64.33 | 63.66 | 64.00 | 2338 | NYSE | FIS | Mon, May 11, 2015 | 64.87 | 65.28 | 64.54 | 64.54 | 2337 | NYSE | FIS | Fri, May 8, 2015 | 64.74 | 65.70 | 64.74 | 65.08 | 2336 | NYSE | FIS | Thu, May 7, 2015 | 63.50 | 64.32 | 63.41 | 64.06 | 2335 | NYSE | FIS | Wed, May 6, 2015 | 63.58 | 63.96 | 63.11 | 63.48 | 2334 | NYSE | FIS | Tue, May 5, 2015 | 63.02 | 63.55 | 62.99 | 63.37 | 2333 | NYSE | FIS | Mon, May 4, 2015 | 63.34 | 63.68 | 63.07 | 63.25 | 2332 | NYSE | FIS | Fri, May 1, 2015 | 62.70 | 63.15 | 62.18 | 63.11 | 2331 | NYSE | FIS | Thu, Apr 30, 2015 | 60.95 | 63.79 | 60.79 | 62.49 | 2330 | NYSE | FIS | Wed, Apr 29, 2015 | 64.11 | 64.59 | 64.01 | 64.15 | 2329 | NYSE | FIS | Tue, Apr 28, 2015 | 63.86 | 64.41 | 63.52 | 64.28 | 2328 | NYSE | FIS | Mon, Apr 27, 2015 | 64.38 | 64.38 | 63.84 | 64.01 | 2327 | NYSE | FIS | Fri, Apr 24, 2015 | 64.52 | 64.53 | 63.98 | 64.11 | 2326 | NYSE | FIS | Thu, Apr 23, 2015 | 64.16 | 64.67 | 63.99 | 64.51 | 2325 | NYSE | FIS | Wed, Apr 22, 2015 | 64.11 | 64.68 | 63.75 | 64.28 | 2324 | NYSE | FIS | Tue, Apr 21, 2015 | 64.05 | 64.85 | 64.05 | 64.09 | 2323 | NYSE | FIS | Mon, Apr 20, 2015 | 63.63 | 64.29 | 63.57 | 63.94 | 2322 | NYSE | FIS | Fri, Apr 17, 2015 | 63.61 | 63.72 | 62.94 | 63.33 | 2321 | NYSE | FIS | Thu, Apr 16, 2015 | 64.21 | 64.63 | 63.82 | 64.08 | 2320 | NYSE | FIS | Wed, Apr 15, 2015 | 64.57 | 64.96 | 63.93 | 64.31 | 2319 | NYSE | FIS | Tue, Apr 14, 2015 | 64.63 | 65.00 | 64.21 | 64.36 | 2318 | NYSE | FIS | Mon, Apr 13, 2015 | 65.21 | 65.74 | 64.55 | 64.69 | 2317 | NYSE | FIS | Fri, Apr 10, 2015 | 65.87 | 66.07 | 63.27 | 65.50 | 2316 | NYSE | FIS | Thu, Apr 9, 2015 | 68.53 | 68.55 | 67.75 | 68.08 | 2315 | NYSE | FIS | Wed, Apr 8, 2015 | 67.84 | 68.51 | 67.84 | 68.51 | 2314 | NYSE | FIS | Tue, Apr 7, 2015 | 68.08 | 68.33 | 67.83 | 67.89 | 2313 | NYSE | FIS | Mon, Apr 6, 2015 | 67.41 | 68.47 | 67.34 | 68.15 | 2312 | NYSE | FIS | Thu, Apr 2, 2015 | 67.81 | 68.45 | 67.54 | 68.08 | 2311 | NYSE | FIS | Wed, Apr 1, 2015 | 67.94 | 68.04 | 67.17 | 67.70 | 2310 | NYSE | FIS | Tue, Mar 31, 2015 | 68.05 | 68.58 | 67.83 | 68.06 | 2309 | NYSE | FIS | Mon, Mar 30, 2015 | 67.58 | 68.58 | 67.55 | 68.28 | 2308 | NYSE | FIS | Fri, Mar 27, 2015 | 67.25 | 67.69 | 66.74 | 67.07 | 2307 | NYSE | FIS | Thu, Mar 26, 2015 | 67.30 | 67.72 | 66.88 | 67.42 | 2306 | NYSE | FIS | Wed, Mar 25, 2015 | 68.12 | 68.19 | 67.53 | 67.54 | 2305 | NYSE | FIS | Tue, Mar 24, 2015 | 68.39 | 68.60 | 67.98 | 68.14 | 2304 | NYSE | FIS | Mon, Mar 23, 2015 | 68.29 | 68.89 | 68.06 | 68.53 | 2303 | NYSE | FIS | Fri, Mar 20, 2015 | 68.18 | 68.75 | 67.70 | 68.33 | 2302 | NYSE | FIS | Thu, Mar 19, 2015 | 67.50 | 67.76 | 67.19 | 67.61 | 2301 | NYSE | FIS | Wed, Mar 18, 2015 | 66.14 | 67.80 | 66.10 | 67.49 | 2300 | NYSE | FIS | Tue, Mar 17, 2015 | 66.20 | 66.62 | 66.05 | 66.35 | 2299 | NYSE | FIS | Mon, Mar 16, 2015 | 65.70 | 66.65 | 65.61 | 66.64 | 2298 | NYSE | FIS | Fri, Mar 13, 2015 | 66.02 | 66.18 | 64.95 | 65.30 | 2297 | NYSE | FIS | Thu, Mar 12, 2015 | 64.74 | 66.27 | 64.74 | 65.99 | 2296 | NYSE | FIS | Wed, Mar 11, 2015 | 65.03 | 65.24 | 64.50 | 64.60 | 2295 | NYSE | FIS | Tue, Mar 10, 2015 | 66.26 | 66.29 | 65.09 | 65.10 | 2294 | NYSE | FIS | Mon, Mar 9, 2015 | 66.02 | 66.77 | 66.02 | 66.62 | 2293 | NYSE | FIS | Fri, Mar 6, 2015 | 66.90 | 67.02 | 65.97 | 66.10 | 2292 | NYSE | FIS | Thu, Mar 5, 2015 | 67.28 | 67.37 | 66.85 | 67.25 | 2291 | NYSE | FIS | Wed, Mar 4, 2015 | 67.33 | 67.50 | 66.70 | 67.01 | 2290 | NYSE | FIS | Tue, Mar 3, 2015 | 67.90 | 67.99 | 67.28 | 67.61 | 2289 | NYSE | FIS | Mon, Mar 2, 2015 | 67.48 | 68.30 | 67.35 | 68.24 | 2288 | NYSE | FIS | Fri, Feb 27, 2015 | 67.89 | 68.03 | 67.44 | 67.59 | 2287 | NYSE | FIS | Thu, Feb 26, 2015 | 68.05 | 68.31 | 67.87 | 68.14 | 2286 | NYSE | FIS | Wed, Feb 25, 2015 | 67.97 | 68.45 | 67.91 | 68.01 | 2285 | NYSE | FIS | Tue, Feb 24, 2015 | 68.06 | 68.40 | 67.93 | 68.16 | 2284 | NYSE | FIS | Mon, Feb 23, 2015 | 68.68 | 68.79 | 67.82 | 68.21 | 2283 | NYSE | FIS | Fri, Feb 20, 2015 | 67.61 | 68.98 | 67.43 | 68.68 | 2282 | NYSE | FIS | Thu, Feb 19, 2015 | 67.33 | 67.71 | 67.08 | 67.69 | 2281 | NYSE | FIS | Wed, Feb 18, 2015 | 66.58 | 67.40 | 66.57 | 67.25 | 2280 | NYSE | FIS | Tue, Feb 17, 2015 | 66.25 | 66.96 | 66.25 | 66.91 | 2279 | NYSE | FIS | Fri, Feb 13, 2015 | 66.20 | 66.57 | 66.04 | 66.52 | 2278 | NYSE | FIS | Thu, Feb 12, 2015 | 65.36 | 66.19 | 65.36 | 66.19 | 2277 | NYSE | FIS | Wed, Feb 11, 2015 | 64.74 | 65.36 | 64.69 | 65.15 | 2276 | NYSE | FIS | Tue, Feb 10, 2015 | 63.87 | 64.84 | 63.75 | 64.68 | 2275 | NYSE | FIS | Mon, Feb 9, 2015 | 63.47 | 63.88 | 63.22 | 63.61 | 2274 | NYSE | FIS | Fri, Feb 6, 2015 | 64.05 | 64.60 | 63.63 | 63.93 | 2273 | NYSE | FIS | Thu, Feb 5, 2015 | 64.45 | 64.79 | 63.08 | 64.01 | 2272 | NYSE | FIS | Wed, Feb 4, 2015 | 64.29 | 64.86 | 63.81 | 64.49 | 2271 | NYSE | FIS | Tue, Feb 3, 2015 | 63.25 | 64.39 | 62.99 | 64.33 | 2270 | NYSE | FIS | Mon, Feb 2, 2015 | 62.86 | 63.01 | 61.65 | 63.00 | 2269 | NYSE | FIS | Fri, Jan 30, 2015 | 63.04 | 63.24 | 62.36 | 62.43 | 2268 | NYSE | FIS | Thu, Jan 29, 2015 | 62.40 | 63.50 | 62.20 | 63.36 | 2267 | NYSE | FIS | Wed, Jan 28, 2015 | 63.71 | 63.76 | 62.36 | 62.41 | 2266 | NYSE | FIS | Tue, Jan 27, 2015 | 63.28 | 63.43 | 62.47 | 63.14 | 2265 | NYSE | FIS | Mon, Jan 26, 2015 | 63.87 | 64.21 | 63.48 | 64.05 | 2264 | NYSE | FIS | Fri, Jan 23, 2015 | 63.86 | 64.42 | 63.64 | 64.01 | 2263 | NYSE | FIS | Thu, Jan 22, 2015 | 63.01 | 63.96 | 62.50 | 63.84 | 2262 | NYSE | FIS | Wed, Jan 21, 2015 | 62.87 | 63.19 | 62.41 | 62.73 | 2261 | NYSE | FIS | Tue, Jan 20, 2015 | 63.45 | 63.79 | 62.65 | 63.29 | 2260 | NYSE | FIS | Fri, Jan 16, 2015 | 62.16 | 63.34 | 62.11 | 63.29 | 2259 | NYSE | FIS | Thu, Jan 15, 2015 | 62.43 | 62.64 | 61.87 | 62.30 | 2258 | NYSE | FIS | Wed, Jan 14, 2015 | 62.09 | 62.34 | 61.55 | 62.22 | 2257 | NYSE | FIS | Tue, Jan 13, 2015 | 63.05 | 63.98 | 62.21 | 62.87 | 2256 | NYSE | FIS | Mon, Jan 12, 2015 | 62.89 | 63.17 | 62.42 | 62.73 | 2255 | NYSE | FIS | Fri, Jan 9, 2015 | 63.28 | 63.41 | 62.62 | 62.93 | 2254 | NYSE | FIS | Thu, Jan 8, 2015 | 62.83 | 63.19 | 62.71 | 63.14 | 2253 | NYSE | FIS | Wed, Jan 7, 2015 | 61.80 | 62.30 | 61.36 | 62.26 | 2252 | NYSE | FIS | Tue, Jan 6, 2015 | 61.39 | 61.73 | 60.36 | 61.25 | 2251 | NYSE | FIS | Mon, Jan 5, 2015 | 62.16 | 62.24 | 60.74 | 61.33 | 2250 | NYSE | FIS | Fri, Jan 2, 2015 | 62.33 | 63.03 | 61.82 | 62.41 | 2249 | NYSE | FIS | Wed, Dec 31, 2014 | 63.41 | 63.46 | 62.18 | 62.20 | 2248 | NYSE | FIS | Tue, Dec 30, 2014 | 63.35 | 63.45 | 63.12 | 63.16 | 2247 | NYSE | FIS | Mon, Dec 29, 2014 | 63.43 | 63.69 | 63.21 | 63.56 | 2246 | NYSE | FIS | Fri, Dec 26, 2014 | 63.91 | 63.92 | 63.46 | 63.51 | 2245 | NYSE | FIS | Wed, Dec 24, 2014 | 63.99 | 64.15 | 63.56 | 63.62 | 2244 | NYSE | FIS | Tue, Dec 23, 2014 | 63.77 | 64.15 | 63.70 | 64.04 | 2243 | NYSE | FIS | Mon, Dec 22, 2014 | 63.26 | 63.76 | 63.25 | 63.55 | 2242 | NYSE | FIS | Fri, Dec 19, 2014 | 63.76 | 64.30 | 62.92 | 63.07 | 2241 | NYSE | FIS | Thu, Dec 18, 2014 | 62.15 | 63.60 | 61.97 | 63.59 | 2240 | NYSE | FIS | Wed, Dec 17, 2014 | 60.26 | 61.51 | 60.04 | 61.50 | 2239 | NYSE | FIS | Tue, Dec 16, 2014 | 60.35 | 61.14 | 59.95 | 60.16 | 2238 | NYSE | FIS | Mon, Dec 15, 2014 | 60.38 | 60.71 | 59.71 | 60.45 | 2237 | NYSE | FIS | Fri, Dec 12, 2014 | 60.29 | 60.75 | 60.23 | 60.33 | 2236 | NYSE | FIS | Thu, Dec 11, 2014 | 60.93 | 61.54 | 60.77 | 60.99 | 2235 | NYSE | FIS | Wed, Dec 10, 2014 | 61.14 | 61.27 | 60.58 | 60.84 | 2234 | NYSE | FIS | Tue, Dec 9, 2014 | 60.62 | 61.40 | 60.50 | 61.35 | 2233 | NYSE | FIS | Mon, Dec 8, 2014 | 61.50 | 61.80 | 60.92 | 61.28 | 2232 | NYSE | FIS | Fri, Dec 5, 2014 | 61.65 | 61.89 | 61.41 | 61.62 | 2231 | NYSE | FIS | Thu, Dec 4, 2014 | 61.79 | 61.96 | 61.41 | 61.65 | 2230 | NYSE | FIS | Wed, Dec 3, 2014 | 61.34 | 61.83 | 61.20 | 61.74 | 2229 | NYSE | FIS | Tue, Dec 2, 2014 | 61.54 | 61.66 | 61.32 | 61.42 | 2228 | NYSE | FIS | Mon, Dec 1, 2014 | 60.83 | 61.69 | 60.68 | 61.43 | 2227 | NYSE | FIS | Fri, Nov 28, 2014 | 60.90 | 61.66 | 60.68 | 61.19 | 2226 | NYSE | FIS | Wed, Nov 26, 2014 | 60.51 | 60.91 | 60.37 | 60.76 | 2225 | NYSE | FIS | Tue, Nov 25, 2014 | 60.30 | 60.69 | 60.01 | 60.46 | 2224 | NYSE | FIS | Mon, Nov 24, 2014 | 59.95 | 60.22 | 59.93 | 60.11 | 2223 | NYSE | FIS | Fri, Nov 21, 2014 | 60.15 | 60.25 | 59.81 | 59.90 | 2222 | NYSE | FIS | Thu, Nov 20, 2014 | 59.54 | 59.81 | 59.36 | 59.70 | 2221 | NYSE | FIS | Wed, Nov 19, 2014 | 59.76 | 59.85 | 59.35 | 59.78 | 2220 | NYSE | FIS | Tue, Nov 18, 2014 | 59.36 | 59.96 | 59.25 | 59.80 | 2219 | NYSE | FIS | Mon, Nov 17, 2014 | 59.02 | 59.54 | 58.81 | 59.46 | 2218 | NYSE | FIS | Fri, Nov 14, 2014 | 59.35 | 59.57 | 58.99 | 59.12 | 2217 | NYSE | FIS | Thu, Nov 13, 2014 | 59.05 | 59.17 | 58.88 | 59.02 | 2216 | NYSE | FIS | Wed, Nov 12, 2014 | 58.34 | 58.93 | 58.34 | 58.91 | 2215 | NYSE | FIS | Tue, Nov 11, 2014 | 58.57 | 58.68 | 58.30 | 58.49 | 2214 | NYSE | FIS | Mon, Nov 10, 2014 | 58.22 | 58.66 | 57.19 | 58.58 | 2213 | NYSE | FIS | Fri, Nov 7, 2014 | 58.95 | 58.98 | 58.27 | 58.38 | 2212 | NYSE | FIS | Thu, Nov 6, 2014 | 58.91 | 59.03 | 58.66 | 58.92 | 2211 | NYSE | FIS | Wed, Nov 5, 2014 | 58.60 | 58.87 | 58.20 | 58.79 | 2210 | NYSE | FIS | Tue, Nov 4, 2014 | 58.18 | 58.55 | 58.03 | 58.23 | 2209 | NYSE | FIS | Mon, Nov 3, 2014 | 58.62 | 58.75 | 58.14 | 58.33 | 2208 | NYSE | FIS | Fri, Oct 31, 2014 | 58.19 | 59.24 | 58.16 | 58.39 | 2207 | NYSE | FIS | Thu, Oct 30, 2014 | 56.20 | 57.86 | 56.20 | 57.39 | 2206 | NYSE | FIS | Wed, Oct 29, 2014 | 56.67 | 56.78 | 55.76 | 56.20 | 2205 | NYSE | FIS | Tue, Oct 28, 2014 | 55.93 | 56.57 | 55.69 | 56.55 | 2204 | NYSE | FIS | Mon, Oct 27, 2014 | 55.69 | 55.80 | 55.26 | 55.57 | 2203 | NYSE | FIS | Fri, Oct 24, 2014 | 55.23 | 55.90 | 55.09 | 55.77 | 2202 | NYSE | FIS | Thu, Oct 23, 2014 | 55.18 | 55.43 | 54.94 | 55.24 | 2201 | NYSE | FIS | Wed, Oct 22, 2014 | 54.70 | 55.19 | 54.44 | 54.46 | 2200 | NYSE | FIS | Tue, Oct 21, 2014 | 53.99 | 54.82 | 53.87 | 54.70 | 2199 | NYSE | FIS | Mon, Oct 20, 2014 | 53.03 | 53.77 | 53.03 | 53.74 | 2198 | NYSE | FIS | Fri, Oct 17, 2014 | 52.97 | 53.70 | 52.68 | 53.41 | 2197 | NYSE | FIS | Thu, Oct 16, 2014 | 51.54 | 52.54 | 51.44 | 52.38 | 2196 | NYSE | FIS | Wed, Oct 15, 2014 | 52.56 | 52.81 | 51.38 | 52.40 | 2195 | NYSE | FIS | Tue, Oct 14, 2014 | 53.47 | 53.66 | 53.21 | 53.31 | 2194 | NYSE | FIS | Mon, Oct 13, 2014 | 54.36 | 54.36 | 53.18 | 53.23 | 2193 | NYSE | FIS | Fri, Oct 10, 2014 | 55.13 | 55.51 | 54.28 | 54.29 | 2192 | NYSE | FIS | Thu, Oct 9, 2014 | 56.44 | 56.47 | 55.05 | 55.09 | 2191 | NYSE | FIS | Wed, Oct 8, 2014 | 55.17 | 56.59 | 55.17 | 56.51 | 2190 | NYSE | FIS | Tue, Oct 7, 2014 | 56.03 | 56.11 | 55.21 | 55.22 | 2189 | NYSE | FIS | Mon, Oct 6, 2014 | 56.66 | 56.80 | 56.36 | 56.48 | 2188 | NYSE | FIS | Fri, Oct 3, 2014 | 55.81 | 56.69 | 55.81 | 56.49 | 2187 | NYSE | FIS | Thu, Oct 2, 2014 | 55.81 | 56.00 | 55.26 | 55.63 | 2186 | NYSE | FIS | Wed, Oct 1, 2014 | 56.11 | 56.23 | 55.62 | 55.70 | 2185 | NYSE | FIS | Tue, Sep 30, 2014 | 56.46 | 56.67 | 56.19 | 56.30 | 2184 | NYSE | FIS | Mon, Sep 29, 2014 | 55.94 | 56.67 | 55.73 | 56.49 | 2183 | NYSE | FIS | Fri, Sep 26, 2014 | 56.55 | 56.82 | 56.37 | 56.67 | 2182 | NYSE | FIS | Thu, Sep 25, 2014 | 57.46 | 57.56 | 56.52 | 56.53 | 2181 | NYSE | FIS | Wed, Sep 24, 2014 | 56.87 | 57.76 | 56.68 | 57.63 | 2180 | NYSE | FIS | Tue, Sep 23, 2014 | 57.02 | 57.34 | 56.90 | 56.90 | 2179 | NYSE | FIS | Mon, Sep 22, 2014 | 57.13 | 57.31 | 56.80 | 57.15 | 2178 | NYSE | FIS | Fri, Sep 19, 2014 | 57.23 | 57.47 | 57.12 | 57.26 | 2177 | NYSE | FIS | Thu, Sep 18, 2014 | 56.97 | 57.23 | 56.93 | 56.95 | 2176 | NYSE | FIS | Wed, Sep 17, 2014 | 57.02 | 57.27 | 56.72 | 56.89 | 2175 | NYSE | FIS | Tue, Sep 16, 2014 | 56.76 | 57.16 | 56.49 | 56.99 | 2174 | NYSE | FIS | Mon, Sep 15, 2014 | 57.06 | 57.15 | 56.74 | 56.90 | 2173 | NYSE | FIS | Fri, Sep 12, 2014 | 57.44 | 57.50 | 56.76 | 57.02 | 2172 | NYSE | FIS | Thu, Sep 11, 2014 | 57.76 | 57.89 | 57.36 | 57.49 | 2171 | NYSE | FIS | Wed, Sep 10, 2014 | 57.58 | 58.16 | 57.55 | 58.05 | 2170 | NYSE | FIS | Tue, Sep 9, 2014 | 58.24 | 58.36 | 57.59 | 57.66 | 2169 | NYSE | FIS | Mon, Sep 8, 2014 | 58.50 | 58.86 | 58.23 | 58.35 | 2168 | NYSE | FIS | Fri, Sep 5, 2014 | 57.76 | 58.55 | 57.75 | 58.51 | 2167 | NYSE | FIS | Thu, Sep 4, 2014 | 57.50 | 58.14 | 57.36 | 57.82 | 2166 | NYSE | FIS | Wed, Sep 3, 2014 | 57.15 | 57.36 | 57.00 | 57.27 | 2165 | NYSE | FIS | Tue, Sep 2, 2014 | 56.91 | 57.30 | 56.69 | 57.06 | 2164 | NYSE | FIS | Fri, Aug 29, 2014 | 56.60 | 56.86 | 56.42 | 56.75 | 2163 | NYSE | FIS | Thu, Aug 28, 2014 | 56.80 | 57.01 | 56.68 | 56.71 | 2162 | NYSE | FIS | Wed, Aug 27, 2014 | 57.25 | 57.34 | 56.83 | 56.98 | 2161 | NYSE | FIS | Tue, Aug 26, 2014 | 57.50 | 57.64 | 57.27 | 57.30 | 2160 | NYSE | FIS | Mon, Aug 25, 2014 | 57.35 | 57.65 | 57.17 | 57.49 | 2159 | NYSE | FIS | Fri, Aug 22, 2014 | 57.19 | 57.33 | 56.90 | 57.14 | 2158 | NYSE | FIS | Thu, Aug 21, 2014 | 57.20 | 57.64 | 56.97 | 57.32 | 2157 | NYSE | FIS | Wed, Aug 20, 2014 | 56.94 | 57.22 | 56.76 | 57.19 | 2156 | NYSE | FIS | Tue, Aug 19, 2014 | 56.72 | 57.31 | 56.71 | 56.91 | 2155 | NYSE | FIS | Mon, Aug 18, 2014 | 56.11 | 56.83 | 56.10 | 56.68 | 2154 | NYSE | FIS | Fri, Aug 15, 2014 | 56.13 | 56.36 | 55.43 | 55.80 | 2153 | NYSE | FIS | Thu, Aug 14, 2014 | 56.01 | 56.16 | 55.85 | 55.92 | 2152 | NYSE | FIS | Wed, Aug 13, 2014 | 55.54 | 55.99 | 55.49 | 55.90 | 2151 | NYSE | FIS | Tue, Aug 12, 2014 | 55.27 | 55.62 | 55.13 | 55.25 | 2150 | NYSE | FIS | Mon, Aug 11, 2014 | 55.45 | 55.92 | 55.34 | 55.39 | 2149 | NYSE | FIS | Fri, Aug 8, 2014 | 54.98 | 55.28 | 54.89 | 55.20 | 2148 | NYSE | FIS | Thu, Aug 7, 2014 | 55.17 | 55.67 | 54.79 | 54.86 | 2147 | NYSE | FIS | Wed, Aug 6, 2014 | 55.39 | 55.63 | 54.97 | 55.02 | 2146 | NYSE | FIS | Tue, Aug 5, 2014 | 55.80 | 56.18 | 55.33 | 55.42 | 2145 | NYSE | FIS | Mon, Aug 4, 2014 | 56.22 | 56.30 | 55.70 | 55.94 | 2144 | NYSE | FIS | Fri, Aug 1, 2014 | 56.11 | 56.54 | 56.08 | 56.10 | 2143 | NYSE | FIS | Thu, Jul 31, 2014 | 56.56 | 56.78 | 56.31 | 56.40 | 2142 | NYSE | FIS | Wed, Jul 30, 2014 | 56.47 | 57.07 | 56.33 | 57.02 | 2141 | NYSE | FIS | Tue, Jul 29, 2014 | 56.89 | 56.94 | 55.56 | 56.35 | 2140 | NYSE | FIS | Mon, Jul 28, 2014 | 56.50 | 56.70 | 56.01 | 56.56 | 2139 | NYSE | FIS | Fri, Jul 25, 2014 | 56.29 | 56.75 | 56.29 | 56.59 | 2138 | NYSE | FIS | Thu, Jul 24, 2014 | 56.73 | 56.75 | 56.44 | 56.58 | 2137 | NYSE | FIS | Wed, Jul 23, 2014 | 56.84 | 56.88 | 56.52 | 56.58 | 2136 | NYSE | FIS | Tue, Jul 22, 2014 | 56.73 | 56.98 | 56.63 | 56.90 | 2135 | NYSE | FIS | Mon, Jul 21, 2014 | 56.67 | 56.79 | 56.43 | 56.53 | 2134 | NYSE | FIS | Fri, Jul 18, 2014 | 56.33 | 56.95 | 56.18 | 56.91 | 2133 | NYSE | FIS | Thu, Jul 17, 2014 | 56.50 | 56.88 | 56.21 | 56.22 | 2132 | NYSE | FIS | Wed, Jul 16, 2014 | 56.65 | 56.86 | 56.39 | 56.77 | 2131 | NYSE | FIS | Tue, Jul 15, 2014 | 56.14 | 56.57 | 56.05 | 56.52 | 2130 | NYSE | FIS | Mon, Jul 14, 2014 | 55.76 | 56.17 | 55.63 | 56.15 | 2129 | NYSE | FIS | Fri, Jul 11, 2014 | 55.17 | 55.63 | 54.89 | 55.59 | 2128 | NYSE | FIS | Thu, Jul 10, 2014 | 54.71 | 55.54 | 54.66 | 55.10 | 2127 | NYSE | FIS | Wed, Jul 9, 2014 | 55.24 | 55.30 | 55.00 | 55.21 | 2126 | NYSE | FIS | Tue, Jul 8, 2014 | 55.24 | 55.32 | 54.79 | 55.10 | 2125 | NYSE | FIS | Mon, Jul 7, 2014 | 55.19 | 55.41 | 55.04 | 55.22 | 2124 | NYSE | FIS | Thu, Jul 3, 2014 | 55.01 | 55.50 | 54.91 | 55.44 | 2123 | NYSE | FIS | Wed, Jul 2, 2014 | 54.80 | 55.15 | 54.72 | 54.93 | 2122 | NYSE | FIS | Tue, Jul 1, 2014 | 54.89 | 55.43 | 54.81 | 54.92 | 2121 | NYSE | FIS | Mon, Jun 30, 2014 | 54.73 | 54.89 | 54.24 | 54.74 | 2120 | NYSE | FIS | Fri, Jun 27, 2014 | 54.51 | 54.90 | 54.39 | 54.81 | 2119 | NYSE | FIS | Thu, Jun 26, 2014 | 55.23 | 55.25 | 54.30 | 54.67 | 2118 | NYSE | FIS | Wed, Jun 25, 2014 | 54.40 | 55.40 | 54.33 | 55.29 | 2117 | NYSE | FIS | Tue, Jun 24, 2014 | 54.46 | 54.86 | 54.44 | 54.56 | 2116 | NYSE | FIS | Mon, Jun 23, 2014 | 54.43 | 54.67 | 54.22 | 54.60 | 2115 | NYSE | FIS | Fri, Jun 20, 2014 | 54.25 | 54.81 | 54.21 | 54.44 | 2114 | NYSE | FIS | Thu, Jun 19, 2014 | 54.02 | 54.33 | 53.91 | 54.20 | 2113 | NYSE | FIS | Wed, Jun 18, 2014 | 53.98 | 54.13 | 53.66 | 53.96 | 2112 | NYSE | FIS | Tue, Jun 17, 2014 | 53.61 | 54.26 | 53.60 | 54.08 | 2111 | NYSE | FIS | Mon, Jun 16, 2014 | 53.71 | 53.86 | 53.45 | 53.66 | 2110 | NYSE | FIS | Fri, Jun 13, 2014 | 53.64 | 54.00 | 53.62 | 53.85 | 2109 | NYSE | FIS | Thu, Jun 12, 2014 | 54.20 | 54.20 | 53.42 | 53.66 | 2108 | NYSE | FIS | Wed, Jun 11, 2014 | 54.97 | 54.97 | 54.40 | 54.43 | 2107 | NYSE | FIS | Tue, Jun 10, 2014 | 55.16 | 55.24 | 54.97 | 55.12 | 2106 | NYSE | FIS | Mon, Jun 9, 2014 | 55.06 | 55.43 | 54.97 | 55.15 | 2105 | NYSE | FIS | Fri, Jun 6, 2014 | 54.55 | 55.14 | 54.52 | 55.07 | 2104 | NYSE | FIS | Thu, Jun 5, 2014 | 54.14 | 54.56 | 53.94 | 54.55 | 2103 | NYSE | FIS | Wed, Jun 4, 2014 | 53.93 | 54.22 | 53.73 | 54.19 | 2102 | NYSE | FIS | Tue, Jun 3, 2014 | 53.87 | 54.19 | 53.85 | 54.00 | 2101 | NYSE | FIS | Mon, Jun 2, 2014 | 54.11 | 54.34 | 53.77 | 54.15 | 2100 | NYSE | FIS | Fri, May 30, 2014 | 54.03 | 54.21 | 53.92 | 54.15 | 2099 | NYSE | FIS | Thu, May 29, 2014 | 54.25 | 54.25 | 53.94 | 54.06 | 2098 | NYSE | FIS | Wed, May 28, 2014 | 53.73 | 54.19 | 53.53 | 53.94 | 2097 | NYSE | FIS | Tue, May 27, 2014 | 53.63 | 53.93 | 53.37 | 53.64 | 2096 | NYSE | FIS | Fri, May 23, 2014 | 53.22 | 53.53 | 53.08 | 53.38 | 2095 | NYSE | FIS | Thu, May 22, 2014 | 53.26 | 53.28 | 53.05 | 53.13 | 2094 | NYSE | FIS | Wed, May 21, 2014 | 53.32 | 53.50 | 53.13 | 53.23 | 2093 | NYSE | FIS | Tue, May 20, 2014 | 53.87 | 53.95 | 53.20 | 53.24 | 2092 | NYSE | FIS | Mon, May 19, 2014 | 53.22 | 53.86 | 53.07 | 53.78 | 2091 | NYSE | FIS | Fri, May 16, 2014 | 53.72 | 53.93 | 53.16 | 53.40 | 2090 | NYSE | FIS | Thu, May 15, 2014 | 54.24 | 54.24 | 53.63 | 53.80 | 2089 | NYSE | FIS | Wed, May 14, 2014 | 54.60 | 54.74 | 54.25 | 54.29 | 2088 | NYSE | FIS | Tue, May 13, 2014 | 54.92 | 54.92 | 54.64 | 54.67 | 2087 | NYSE | FIS | Mon, May 12, 2014 | 53.92 | 54.97 | 53.89 | 54.91 | 2086 | NYSE | FIS | Fri, May 9, 2014 | 53.63 | 53.82 | 53.32 | 53.75 | 2085 | NYSE | FIS | Thu, May 8, 2014 | 53.58 | 54.02 | 53.34 | 53.48 | 2084 | NYSE | FIS | Wed, May 7, 2014 | 53.96 | 54.04 | 53.39 | 53.72 | 2083 | NYSE | FIS | Tue, May 6, 2014 | 54.38 | 54.39 | 53.67 | 53.71 | 2082 | NYSE | FIS | Mon, May 5, 2014 | 54.13 | 54.77 | 53.93 | 54.49 | 2081 | NYSE | FIS | Fri, May 2, 2014 | 53.78 | 54.51 | 53.68 | 54.36 | 2080 | NYSE | FIS | Thu, May 1, 2014 | 53.51 | 53.79 | 52.13 | 53.61 | 2079 | NYSE | FIS | Wed, Apr 30, 2014 | 52.91 | 53.60 | 52.57 | 53.43 | 2078 | NYSE | FIS | Tue, Apr 29, 2014 | 52.23 | 52.81 | 51.98 | 52.80 | 2077 | NYSE | FIS | Mon, Apr 28, 2014 | 52.18 | 52.61 | 51.37 | 51.90 | 2076 | NYSE | FIS | Fri, Apr 25, 2014 | 52.26 | 52.28 | 51.76 | 51.80 | 2075 | NYSE | FIS | Thu, Apr 24, 2014 | 53.49 | 53.49 | 52.40 | 52.55 | 2074 | NYSE | FIS | Wed, Apr 23, 2014 | 52.51 | 53.45 | 52.51 | 53.30 | 2073 | NYSE | FIS | Tue, Apr 22, 2014 | 52.47 | 52.70 | 52.27 | 52.51 | 2072 | NYSE | FIS | Mon, Apr 21, 2014 | 52.90 | 52.98 | 52.17 | 52.51 | 2071 | NYSE | FIS | Thu, Apr 17, 2014 | 52.21 | 52.97 | 52.08 | 52.68 | 2070 | NYSE | FIS | Wed, Apr 16, 2014 | 52.59 | 52.87 | 52.37 | 52.50 | 2069 | NYSE | FIS | Tue, Apr 15, 2014 | 51.93 | 52.45 | 51.59 | 52.15 | 2068 | NYSE | FIS | Mon, Apr 14, 2014 | 51.65 | 51.80 | 51.17 | 51.68 | 2067 | NYSE | FIS | Fri, Apr 11, 2014 | 51.43 | 51.92 | 50.99 | 51.28 | 2066 | NYSE | FIS | Thu, Apr 10, 2014 | 53.09 | 53.16 | 51.81 | 51.81 | 2065 | NYSE | FIS | Wed, Apr 9, 2014 | 52.92 | 53.05 | 52.37 | 53.01 | 2064 | NYSE | FIS | Tue, Apr 8, 2014 | 52.89 | 52.94 | 52.36 | 52.68 | 2063 | NYSE | FIS | Mon, Apr 7, 2014 | 53.02 | 53.26 | 52.23 | 52.91 | 2062 | NYSE | FIS | Fri, Apr 4, 2014 | 54.57 | 54.59 | 53.06 | 53.17 | 2061 | NYSE | FIS | Thu, Apr 3, 2014 | 54.23 | 54.35 | 54.02 | 54.16 | 2060 | NYSE | FIS | Wed, Apr 2, 2014 | 53.91 | 54.34 | 53.74 | 54.16 | 2059 | NYSE | FIS | Tue, Apr 1, 2014 | 53.57 | 53.96 | 53.36 | 53.92 | 2058 | NYSE | FIS | Mon, Mar 31, 2014 | 53.19 | 53.85 | 53.18 | 53.45 | 2057 | NYSE | FIS | Fri, Mar 28, 2014 | 52.45 | 53.18 | 52.24 | 52.89 | 2056 | NYSE | FIS | Thu, Mar 27, 2014 | 52.29 | 52.62 | 52.00 | 52.33 | 2055 | NYSE | FIS | Wed, Mar 26, 2014 | 53.29 | 53.44 | 52.47 | 52.51 | 2054 | NYSE | FIS | Tue, Mar 25, 2014 | 53.51 | 53.58 | 52.81 | 53.07 | 2053 | NYSE | FIS | Mon, Mar 24, 2014 | 54.31 | 54.52 | 53.05 | 53.15 | 2052 | NYSE | FIS | Fri, Mar 21, 2014 | 54.82 | 55.07 | 53.91 | 54.17 | 2051 | NYSE | FIS | Thu, Mar 20, 2014 | 53.85 | 54.42 | 53.75 | 54.29 | 2050 | NYSE | FIS | Wed, Mar 19, 2014 | 54.30 | 54.50 | 53.53 | 53.88 | 2049 | NYSE | FIS | Tue, Mar 18, 2014 | 53.45 | 54.23 | 53.43 | 54.18 | 2048 | NYSE | FIS | Mon, Mar 17, 2014 | 53.08 | 53.58 | 53.08 | 53.45 | 2047 | NYSE | FIS | Fri, Mar 14, 2014 | 53.26 | 53.47 | 52.70 | 52.75 | 2046 | NYSE | FIS | Thu, Mar 13, 2014 | 54.80 | 54.89 | 53.33 | 53.33 | 2045 | NYSE | FIS | Wed, Mar 12, 2014 | 54.76 | 54.83 | 54.46 | 54.75 | 2044 | NYSE | FIS | Tue, Mar 11, 2014 | 55.23 | 55.51 | 54.85 | 54.96 | 2043 | NYSE | FIS | Mon, Mar 10, 2014 | 55.42 | 55.44 | 55.00 | 55.15 | 2042 | NYSE | FIS | Fri, Mar 7, 2014 | 55.91 | 55.98 | 55.35 | 55.47 | 2041 | NYSE | FIS | Thu, Mar 6, 2014 | 55.60 | 55.98 | 55.42 | 55.65 | 2040 | NYSE | FIS | Wed, Mar 5, 2014 | 56.63 | 56.63 | 55.48 | 55.53 | 2039 | NYSE | FIS | Tue, Mar 4, 2014 | 55.98 | 56.68 | 55.87 | 56.55 | 2038 | NYSE | FIS | Mon, Mar 3, 2014 | 55.00 | 55.50 | 54.57 | 55.23 | 2037 | NYSE | FIS | Fri, Feb 28, 2014 | 55.95 | 56.20 | 55.31 | 55.61 | 2036 | NYSE | FIS | Thu, Feb 27, 2014 | 54.96 | 56.04 | 54.96 | 56.02 | 2035 | NYSE | FIS | Wed, Feb 26, 2014 | 55.08 | 55.43 | 54.86 | 55.16 | 2034 | NYSE | FIS | Tue, Feb 25, 2014 | 54.84 | 55.17 | 54.62 | 54.95 | 2033 | NYSE | FIS | Mon, Feb 24, 2014 | 54.33 | 55.32 | 54.33 | 54.90 | 2032 | NYSE | FIS | Fri, Feb 21, 2014 | 54.51 | 54.71 | 54.34 | 54.34 | 2031 | NYSE | FIS | Thu, Feb 20, 2014 | 54.02 | 54.64 | 53.91 | 54.27 | 2030 | NYSE | FIS | Wed, Feb 19, 2014 | 54.10 | 54.76 | 53.89 | 53.92 | 2029 | NYSE | FIS | Tue, Feb 18, 2014 | 53.90 | 54.37 | 53.69 | 54.31 | 2028 | NYSE | FIS | Fri, Feb 14, 2014 | 53.86 | 54.18 | 53.58 | 53.86 | 2027 | NYSE | FIS | Thu, Feb 13, 2014 | 53.32 | 54.07 | 53.32 | 54.07 | 2026 | NYSE | FIS | Wed, Feb 12, 2014 | 53.25 | 53.60 | 53.16 | 53.55 | 2025 | NYSE | FIS | Tue, Feb 11, 2014 | 53.16 | 53.40 | 52.63 | 53.12 | 2024 | NYSE | FIS | Mon, Feb 10, 2014 | 53.58 | 53.68 | 52.60 | 53.03 | 2023 | NYSE | FIS | Fri, Feb 7, 2014 | 52.84 | 53.74 | 52.71 | 53.71 | 2022 | NYSE | FIS | Thu, Feb 6, 2014 | 51.49 | 52.48 | 51.35 | 52.48 | 2021 | NYSE | FIS | Wed, Feb 5, 2014 | 50.95 | 51.80 | 50.53 | 51.38 | 2020 | NYSE | FIS | Tue, Feb 4, 2014 | 49.29 | 51.33 | 48.17 | 50.95 | 2019 | NYSE | FIS | Mon, Feb 3, 2014 | 50.73 | 50.85 | 48.86 | 48.87 | 2018 | NYSE | FIS | Fri, Jan 31, 2014 | 51.04 | 51.09 | 50.48 | 50.70 | 2017 | NYSE | FIS | Thu, Jan 30, 2014 | 51.59 | 52.02 | 51.43 | 51.72 | 2016 | NYSE | FIS | Wed, Jan 29, 2014 | 50.49 | 51.62 | 50.48 | 51.01 | 2015 | NYSE | FIS | Tue, Jan 28, 2014 | 50.37 | 51.02 | 50.20 | 50.96 | 2014 | NYSE | FIS | Mon, Jan 27, 2014 | 51.00 | 51.00 | 50.35 | 50.38 | 2013 | NYSE | FIS | Fri, Jan 24, 2014 | 52.70 | 52.84 | 50.70 | 50.84 | 2012 | NYSE | FIS | Thu, Jan 23, 2014 | 53.00 | 53.50 | 52.75 | 53.25 | 2011 | NYSE | FIS | Wed, Jan 22, 2014 | 53.20 | 53.55 | 53.16 | 53.50 | 2010 | NYSE | FIS | Tue, Jan 21, 2014 | 53.00 | 53.31 | 52.66 | 53.25 | 2009 | NYSE | FIS | Fri, Jan 17, 2014 | 52.61 | 52.82 | 52.35 | 52.74 | 2008 | NYSE | FIS | Thu, Jan 16, 2014 | 52.36 | 52.67 | 52.23 | 52.54 | 2007 | NYSE | FIS | Wed, Jan 15, 2014 | 52.54 | 52.75 | 52.28 | 52.40 | 2006 | NYSE | FIS | Tue, Jan 14, 2014 | 52.23 | 52.87 | 52.04 | 52.44 | 2005 | NYSE | FIS | Mon, Jan 13, 2014 | 52.82 | 53.08 | 51.93 | 52.04 | 2004 | NYSE | FIS | Fri, Jan 10, 2014 | 53.17 | 53.23 | 52.70 | 53.00 | 2003 | NYSE | FIS | Thu, Jan 9, 2014 | 53.10 | 53.25 | 52.91 | 53.02 | 2002 | NYSE | FIS | Wed, Jan 8, 2014 | 53.02 | 53.14 | 52.84 | 53.00 | 2001 | NYSE | FIS | Tue, Jan 7, 2014 | 52.91 | 53.11 | 52.78 | 52.95 | 2000 | NYSE | FIS | Mon, Jan 6, 2014 | 53.23 | 53.43 | 52.78 | 52.85 | 1999 | NYSE | FIS | Fri, Jan 3, 2014 | 53.01 | 53.61 | 52.87 | 53.15 | 1998 | NYSE | FIS | Thu, Jan 2, 2014 | 53.40 | 53.55 | 52.79 | 53.00 | 1997 | NYSE | FIS | Tue, Dec 31, 2013 | 53.36 | 53.73 | 53.36 | 53.68 | 1996 | NYSE | FIS | Mon, Dec 30, 2013 | 52.87 | 53.38 | 52.85 | 53.29 | 1995 | NYSE | FIS | Fri, Dec 27, 2013 | 52.89 | 53.07 | 52.65 | 52.75 | 1994 | NYSE | FIS | Thu, Dec 26, 2013 | 52.77 | 52.77 | 52.37 | 52.66 | 1993 | NYSE | FIS | Tue, Dec 24, 2013 | 52.43 | 52.59 | 52.32 | 52.47 | 1992 | NYSE | FIS | Mon, Dec 23, 2013 | 52.80 | 52.87 | 52.37 | 52.49 | 1991 | NYSE | FIS | Fri, Dec 20, 2013 | 52.48 | 52.67 | 52.07 | 52.66 | 1990 | NYSE | FIS | Thu, Dec 19, 2013 | 52.31 | 52.48 | 52.03 | 52.19 | 1989 | NYSE | FIS | Wed, Dec 18, 2013 | 51.28 | 52.33 | 50.76 | 52.30 | 1988 | NYSE | FIS | Tue, Dec 17, 2013 | 51.37 | 51.37 | 50.80 | 51.05 | 1987 | NYSE | FIS | Mon, Dec 16, 2013 | 50.99 | 51.36 | 50.96 | 51.27 | 1986 | NYSE | FIS | Fri, Dec 13, 2013 | 50.64 | 51.02 | 50.55 | 50.78 | 1985 | NYSE | FIS | Thu, Dec 12, 2013 | 50.23 | 50.66 | 50.10 | 50.50 | 1984 | NYSE | FIS | Wed, Dec 11, 2013 | 51.25 | 51.33 | 50.37 | 50.50 | 1983 | NYSE | FIS | Tue, Dec 10, 2013 | 50.70 | 51.27 | 50.61 | 51.24 | 1982 | NYSE | FIS | Mon, Dec 9, 2013 | 51.01 | 51.35 | 50.68 | 50.86 | 1981 | NYSE | FIS | Fri, Dec 6, 2013 | 50.23 | 51.05 | 50.19 | 50.88 | 1980 | NYSE | FIS | Thu, Dec 5, 2013 | 50.34 | 50.49 | 49.74 | 49.80 | 1979 | NYSE | FIS | Wed, Dec 4, 2013 | 50.39 | 50.76 | 50.01 | 50.45 | 1978 | NYSE | FIS | Tue, Dec 3, 2013 | 50.49 | 51.14 | 50.36 | 50.68 | 1977 | NYSE | FIS | Mon, Dec 2, 2013 | 50.80 | 50.90 | 50.54 | 50.60 | 1976 | NYSE | FIS | Fri, Nov 29, 2013 | 50.81 | 50.97 | 50.61 | 50.68 | 1975 | NYSE | FIS | Wed, Nov 27, 2013 | 50.92 | 51.00 | 50.57 | 50.84 | 1974 | NYSE | FIS | Tue, Nov 26, 2013 | 50.89 | 51.01 | 50.24 | 50.83 | 1973 | NYSE | FIS | Mon, Nov 25, 2013 | 51.18 | 51.31 | 50.53 | 50.80 | 1972 | NYSE | FIS | Fri, Nov 22, 2013 | 50.91 | 51.01 | 50.57 | 50.98 | 1971 | NYSE | FIS | Thu, Nov 21, 2013 | 50.77 | 51.01 | 50.58 | 50.98 | 1970 | NYSE | FIS | Wed, Nov 20, 2013 | 51.05 | 51.06 | 50.55 | 50.67 | 1969 | NYSE | FIS | Tue, Nov 19, 2013 | 50.60 | 51.49 | 50.44 | 50.63 | 1968 | NYSE | FIS | Mon, Nov 18, 2013 | 51.04 | 51.11 | 50.49 | 50.59 | 1967 | NYSE | FIS | Fri, Nov 15, 2013 | 50.16 | 50.97 | 50.05 | 50.94 | 1966 | NYSE | FIS | Thu, Nov 14, 2013 | 49.37 | 50.49 | 49.26 | 50.36 | 1965 | NYSE | FIS | Wed, Nov 13, 2013 | 48.37 | 49.46 | 48.34 | 49.45 | 1964 | NYSE | FIS | Tue, Nov 12, 2013 | 48.04 | 48.84 | 47.92 | 48.71 | 1963 | NYSE | FIS | Mon, Nov 11, 2013 | 48.15 | 48.49 | 48.05 | 48.19 | 1962 | NYSE | FIS | Fri, Nov 8, 2013 | 47.50 | 48.50 | 47.40 | 48.32 | 1961 | NYSE | FIS | Thu, Nov 7, 2013 | 48.67 | 48.74 | 47.59 | 47.65 | 1960 | NYSE | FIS | Wed, Nov 6, 2013 | 48.50 | 48.64 | 48.19 | 48.50 | 1959 | NYSE | FIS | Tue, Nov 5, 2013 | 48.48 | 48.61 | 48.22 | 48.48 | 1958 | NYSE | FIS | Mon, Nov 4, 2013 | 48.62 | 48.72 | 48.35 | 48.54 | 1957 | NYSE | FIS | Fri, Nov 1, 2013 | 48.95 | 49.02 | 48.51 | 48.55 | 1956 | NYSE | FIS | Thu, Oct 31, 2013 | 48.71 | 49.21 | 48.46 | 48.75 | 1955 | NYSE | FIS | Wed, Oct 30, 2013 | 49.28 | 49.50 | 48.73 | 48.79 | 1954 | NYSE | FIS | Tue, Oct 29, 2013 | 47.30 | 49.63 | 46.99 | 49.27 | 1953 | NYSE | FIS | Mon, Oct 28, 2013 | 47.44 | 47.50 | 46.93 | 46.94 | 1952 | NYSE | FIS | Fri, Oct 25, 2013 | 47.52 | 47.63 | 47.31 | 47.44 | 1951 | NYSE | FIS | Thu, Oct 24, 2013 | 47.62 | 47.81 | 47.40 | 47.48 | 1950 | NYSE | FIS | Wed, Oct 23, 2013 | 47.72 | 47.88 | 47.39 | 47.60 | 1949 | NYSE | FIS | Tue, Oct 22, 2013 | 47.62 | 48.09 | 47.60 | 47.94 | 1948 | NYSE | FIS | Mon, Oct 21, 2013 | 47.40 | 47.65 | 47.23 | 47.57 | 1947 | NYSE | FIS | Fri, Oct 18, 2013 | 46.86 | 47.63 | 46.60 | 47.36 | 1946 | NYSE | FIS | Thu, Oct 17, 2013 | 46.45 | 46.66 | 46.27 | 46.66 | 1945 | NYSE | FIS | Wed, Oct 16, 2013 | 46.01 | 46.67 | 45.91 | 46.61 | 1944 | NYSE | FIS | Tue, Oct 15, 2013 | 46.09 | 46.20 | 45.62 | 45.63 | 1943 | NYSE | FIS | Mon, Oct 14, 2013 | 46.02 | 46.39 | 45.92 | 46.28 | 1942 | NYSE | FIS | Fri, Oct 11, 2013 | 45.71 | 46.23 | 45.70 | 46.17 | 1941 | NYSE | FIS | Thu, Oct 10, 2013 | 45.22 | 45.93 | 45.22 | 45.93 | 1940 | NYSE | FIS | Wed, Oct 9, 2013 | 45.29 | 45.31 | 44.46 | 44.90 | 1939 | NYSE | FIS | Tue, Oct 8, 2013 | 45.87 | 45.99 | 45.23 | 45.24 | 1938 | NYSE | FIS | Mon, Oct 7, 2013 | 46.17 | 46.21 | 45.90 | 45.90 | 1937 | NYSE | FIS | Fri, Oct 4, 2013 | 46.09 | 46.57 | 46.02 | 46.55 | 1936 | NYSE | FIS | Thu, Oct 3, 2013 | 46.89 | 46.92 | 45.98 | 46.07 | 1935 | NYSE | FIS | Wed, Oct 2, 2013 | 46.68 | 47.07 | 46.56 | 47.05 | 1934 | NYSE | FIS | Tue, Oct 1, 2013 | 46.47 | 47.00 | 46.39 | 46.88 | 1933 | NYSE | FIS | Mon, Sep 30, 2013 | 46.26 | 46.48 | 46.00 | 46.44 | 1932 | NYSE | FIS | Fri, Sep 27, 2013 | 46.36 | 46.63 | 46.31 | 46.54 | 1931 | NYSE | FIS | Thu, Sep 26, 2013 | 46.71 | 47.00 | 46.44 | 46.63 | 1930 | NYSE | FIS | Wed, Sep 25, 2013 | 46.82 | 47.10 | 46.41 | 46.70 | 1929 | NYSE | FIS | Tue, Sep 24, 2013 | 46.55 | 47.13 | 46.47 | 46.83 | 1928 | NYSE | FIS | Mon, Sep 23, 2013 | 46.65 | 46.91 | 46.35 | 46.50 | 1927 | NYSE | FIS | Fri, Sep 20, 2013 | 47.16 | 47.33 | 46.81 | 46.85 | 1926 | NYSE | FIS | Thu, Sep 19, 2013 | 46.92 | 47.30 | 46.84 | 47.13 | 1925 | NYSE | FIS | Wed, Sep 18, 2013 | 46.99 | 47.15 | 46.52 | 46.91 | 1924 | NYSE | FIS | Tue, Sep 17, 2013 | 46.69 | 46.95 | 46.61 | 46.85 | 1923 | NYSE | FIS | Mon, Sep 16, 2013 | 46.41 | 46.75 | 46.33 | 46.59 | 1922 | NYSE | FIS | Fri, Sep 13, 2013 | 45.86 | 46.04 | 45.67 | 45.96 | 1921 | NYSE | FIS | Thu, Sep 12, 2013 | 45.68 | 45.88 | 45.36 | 45.72 | 1920 | NYSE | FIS | Wed, Sep 11, 2013 | 45.87 | 46.09 | 45.77 | 45.84 | 1919 | NYSE | FIS | Tue, Sep 10, 2013 | 45.13 | 45.92 | 45.07 | 45.91 | 1918 | NYSE | FIS | Mon, Sep 9, 2013 | 45.41 | 45.68 | 44.72 | 44.94 | 1917 | NYSE | FIS | Fri, Sep 6, 2013 | 44.63 | 45.36 | 44.18 | 45.11 | 1916 | NYSE | FIS | Thu, Sep 5, 2013 | 44.53 | 44.78 | 44.41 | 44.61 | 1915 | NYSE | FIS | Wed, Sep 4, 2013 | 44.49 | 44.73 | 44.31 | 44.52 | 1914 | NYSE | FIS | Tue, Sep 3, 2013 | 44.91 | 45.18 | 44.30 | 44.51 | 1913 | NYSE | FIS | Fri, Aug 30, 2013 | 44.62 | 44.83 | 44.32 | 44.46 | 1912 | NYSE | FIS | Thu, Aug 29, 2013 | 44.20 | 44.77 | 44.06 | 44.64 | 1911 | NYSE | FIS | Wed, Aug 28, 2013 | 44.55 | 44.68 | 44.31 | 44.31 | 1910 | NYSE | FIS | Tue, Aug 27, 2013 | 45.03 | 45.16 | 44.50 | 44.52 | 1909 | NYSE | FIS | Mon, Aug 26, 2013 | 45.67 | 45.87 | 45.38 | 45.42 | 1908 | NYSE | FIS | Fri, Aug 23, 2013 | 45.94 | 46.16 | 45.60 | 45.71 | 1907 | NYSE | FIS | Thu, Aug 22, 2013 | 45.70 | 45.90 | 45.56 | 45.80 | 1906 | NYSE | FIS | Wed, Aug 21, 2013 | 45.69 | 45.95 | 45.30 | 45.57 | 1905 | NYSE | FIS | Tue, Aug 20, 2013 | 45.81 | 46.05 | 45.74 | 45.82 | 1904 | NYSE | FIS | Mon, Aug 19, 2013 | 46.00 | 46.30 | 45.79 | 45.83 | 1903 | NYSE | FIS | Fri, Aug 16, 2013 | 46.00 | 46.20 | 45.91 | 46.11 | 1902 | NYSE | FIS | Thu, Aug 15, 2013 | 46.56 | 46.60 | 45.93 | 46.02 | 1901 | NYSE | FIS | Wed, Aug 14, 2013 | 46.87 | 47.20 | 46.85 | 46.96 | 1900 | NYSE | FIS | Tue, Aug 13, 2013 | 47.26 | 47.36 | 46.50 | 46.98 | 1899 | NYSE | FIS | Mon, Aug 12, 2013 | 46.77 | 47.73 | 46.68 | 47.41 | 1898 | NYSE | FIS | Fri, Aug 9, 2013 | 46.46 | 47.17 | 46.46 | 46.95 | 1897 | NYSE | FIS | Thu, Aug 8, 2013 | 46.69 | 46.98 | 46.37 | 46.53 | 1896 | NYSE | FIS | Wed, Aug 7, 2013 | 45.84 | 46.56 | 45.66 | 46.42 | 1895 | NYSE | FIS | Tue, Aug 6, 2013 | 45.42 | 46.26 | 45.37 | 45.94 | 1894 | NYSE | FIS | Mon, Aug 5, 2013 | 45.21 | 45.64 | 45.11 | 45.52 | 1893 | NYSE | FIS | Fri, Aug 2, 2013 | 44.77 | 45.43 | 44.49 | 45.33 | 1892 | NYSE | FIS | Thu, Aug 1, 2013 | 43.35 | 44.90 | 43.26 | 44.85 | 1891 | NYSE | FIS | Wed, Jul 31, 2013 | 42.95 | 43.35 | 42.78 | 43.16 | 1890 | NYSE | FIS | Tue, Jul 30, 2013 | 44.50 | 44.55 | 42.82 | 43.06 | 1889 | NYSE | FIS | Mon, Jul 29, 2013 | 44.20 | 44.41 | 44.13 | 44.28 | 1888 | NYSE | FIS | Fri, Jul 26, 2013 | 44.19 | 44.35 | 43.86 | 44.35 | 1887 | NYSE | FIS | Thu, Jul 25, 2013 | 44.35 | 44.64 | 44.10 | 44.55 | 1886 | NYSE | FIS | Wed, Jul 24, 2013 | 44.75 | 44.83 | 44.25 | 44.32 | 1885 | NYSE | FIS | Tue, Jul 23, 2013 | 44.73 | 44.76 | 44.30 | 44.54 | 1884 | NYSE | FIS | Mon, Jul 22, 2013 | 44.35 | 44.48 | 44.23 | 44.29 | 1883 | NYSE | FIS | Fri, Jul 19, 2013 | 44.87 | 44.87 | 44.32 | 44.37 | 1882 | NYSE | FIS | Thu, Jul 18, 2013 | 44.76 | 45.07 | 44.62 | 44.71 | 1881 | NYSE | FIS | Wed, Jul 17, 2013 | 44.79 | 44.94 | 44.53 | 44.73 | 1880 | NYSE | FIS | Tue, Jul 16, 2013 | 45.01 | 45.19 | 44.58 | 44.70 | 1879 | NYSE | FIS | Mon, Jul 15, 2013 | 44.99 | 45.28 | 44.79 | 45.05 | 1878 | NYSE | FIS | Fri, Jul 12, 2013 | 45.33 | 45.43 | 44.78 | 45.06 | 1877 | NYSE | FIS | Thu, Jul 11, 2013 | 45.32 | 45.43 | 45.01 | 45.35 | 1876 | NYSE | FIS | Wed, Jul 10, 2013 | 44.37 | 44.92 | 44.37 | 44.86 | 1875 | NYSE | FIS | Tue, Jul 9, 2013 | 44.81 | 44.93 | 44.28 | 44.43 | 1874 | NYSE | FIS | Mon, Jul 8, 2013 | 44.00 | 44.71 | 43.95 | 44.63 | 1873 | NYSE | FIS | Fri, Jul 5, 2013 | 43.42 | 43.65 | 43.13 | 43.63 | 1872 | NYSE | FIS | Wed, Jul 3, 2013 | 42.72 | 43.31 | 42.61 | 43.05 | 1871 | NYSE | FIS | Tue, Jul 2, 2013 | 43.45 | 43.55 | 42.73 | 42.80 | 1870 | NYSE | FIS | Mon, Jul 1, 2013 | 43.14 | 43.65 | 43.08 | 43.41 | 1869 | NYSE | FIS | Fri, Jun 28, 2013 | 42.68 | 43.27 | 42.68 | 42.84 | 1868 | NYSE | FIS | Thu, Jun 27, 2013 | 43.11 | 43.15 | 42.89 | 43.01 | 1867 | NYSE | FIS | Wed, Jun 26, 2013 | 43.41 | 43.41 | 42.77 | 42.95 | 1866 | NYSE | FIS | Tue, Jun 25, 2013 | 42.91 | 43.07 | 42.43 | 43.01 | 1865 | NYSE | FIS | Mon, Jun 24, 2013 | 42.37 | 42.87 | 42.09 | 42.53 | 1864 | NYSE | FIS | Fri, Jun 21, 2013 | 42.87 | 42.90 | 42.16 | 42.64 | 1863 | NYSE | FIS | Thu, Jun 20, 2013 | 43.43 | 43.66 | 42.55 | 42.62 | 1862 | NYSE | FIS | Wed, Jun 19, 2013 | 44.38 | 44.52 | 43.76 | 43.77 | 1861 | NYSE | FIS | Tue, Jun 18, 2013 | 44.11 | 44.33 | 43.95 | 44.33 | 1860 | NYSE | FIS | Mon, Jun 17, 2013 | 43.98 | 44.47 | 43.69 | 44.02 | 1859 | NYSE | FIS | Fri, Jun 14, 2013 | 44.29 | 44.47 | 43.46 | 43.64 | 1858 | NYSE | FIS | Thu, Jun 13, 2013 | 43.85 | 44.77 | 43.60 | 44.71 | 1857 | NYSE | FIS | Wed, Jun 12, 2013 | 44.57 | 44.66 | 43.81 | 43.85 | 1856 | NYSE | FIS | Tue, Jun 11, 2013 | 44.26 | 44.95 | 44.07 | 44.58 | 1855 | NYSE | FIS | Mon, Jun 10, 2013 | 44.58 | 44.77 | 44.33 | 44.71 | 1854 | NYSE | FIS | Fri, Jun 7, 2013 | 44.36 | 44.71 | 44.24 | 44.53 | 1853 | NYSE | FIS | Thu, Jun 6, 2013 | 43.31 | 44.14 | 43.03 | 44.13 | 1852 | NYSE | FIS | Wed, Jun 5, 2013 | 44.23 | 44.45 | 43.34 | 43.37 | 1851 | NYSE | FIS | Tue, Jun 4, 2013 | 44.90 | 44.98 | 44.00 | 44.32 | 1850 | NYSE | FIS | Mon, Jun 3, 2013 | 44.89 | 45.23 | 44.41 | 44.91 | 1849 | NYSE | FIS | Fri, May 31, 2013 | 45.58 | 45.67 | 44.88 | 44.90 | 1848 | NYSE | FIS | Thu, May 30, 2013 | 45.13 | 45.87 | 45.09 | 45.78 | 1847 | NYSE | FIS | Wed, May 29, 2013 | 45.46 | 45.53 | 44.94 | 45.07 | 1846 | NYSE | FIS | Tue, May 28, 2013 | 45.45 | 45.95 | 45.37 | 45.80 | 1845 | NYSE | FIS | Fri, May 24, 2013 | 44.99 | 45.25 | 44.56 | 45.16 | 1844 | NYSE | FIS | Thu, May 23, 2013 | 44.91 | 45.36 | 44.85 | 45.24 | 1843 | NYSE | FIS | Wed, May 22, 2013 | 45.34 | 45.75 | 44.98 | 45.18 | 1842 | NYSE | FIS | Tue, May 21, 2013 | 45.29 | 45.82 | 45.20 | 45.29 | 1841 | NYSE | FIS | Mon, May 20, 2013 | 45.05 | 45.30 | 44.92 | 45.26 | 1840 | NYSE | FIS | Fri, May 17, 2013 | 44.54 | 45.11 | 44.51 | 45.08 | 1839 | NYSE | FIS | Thu, May 16, 2013 | 44.30 | 44.77 | 44.29 | 44.51 | 1838 | NYSE | FIS | Wed, May 15, 2013 | 43.91 | 44.36 | 43.91 | 44.32 | 1837 | NYSE | FIS | Tue, May 14, 2013 | 43.74 | 44.02 | 43.65 | 43.97 | 1836 | NYSE | FIS | Mon, May 13, 2013 | 43.65 | 43.79 | 43.57 | 43.72 | 1835 | NYSE | FIS | Fri, May 10, 2013 | 43.81 | 44.00 | 43.59 | 43.79 | 1834 | NYSE | FIS | Thu, May 9, 2013 | 43.43 | 44.00 | 43.37 | 43.79 | 1833 | NYSE | FIS | Wed, May 8, 2013 | 42.63 | 43.69 | 42.52 | 43.57 | 1832 | NYSE | FIS | Tue, May 7, 2013 | 42.55 | 42.73 | 42.33 | 42.63 | 1831 | NYSE | FIS | Mon, May 6, 2013 | 42.81 | 42.81 | 42.42 | 42.54 | 1830 | NYSE | FIS | Fri, May 3, 2013 | 42.50 | 42.95 | 42.43 | 42.72 | 1829 | NYSE | FIS | Thu, May 2, 2013 | 42.09 | 42.45 | 42.07 | 42.33 | 1828 | NYSE | FIS | Wed, May 1, 2013 | 41.93 | 42.44 | 41.84 | 42.10 | 1827 | NYSE | FIS | Tue, Apr 30, 2013 | 42.00 | 42.30 | 40.56 | 42.05 | 1826 | NYSE | FIS | Mon, Apr 29, 2013 | 40.84 | 40.89 | 40.47 | 40.67 | 1825 | NYSE | FIS | Fri, Apr 26, 2013 | 40.99 | 41.06 | 40.72 | 40.79 | 1824 | NYSE | FIS | Thu, Apr 25, 2013 | 41.08 | 41.25 | 40.96 | 41.06 | 1823 | NYSE | FIS | Wed, Apr 24, 2013 | 41.00 | 41.14 | 40.78 | 40.93 | 1822 | NYSE | FIS | Tue, Apr 23, 2013 | 40.78 | 41.07 | 40.55 | 40.96 | 1821 | NYSE | FIS | Mon, Apr 22, 2013 | 40.86 | 41.06 | 40.32 | 40.60 | 1820 | NYSE | FIS | Fri, Apr 19, 2013 | 40.48 | 40.94 | 40.27 | 40.81 | 1819 | NYSE | FIS | Thu, Apr 18, 2013 | 40.16 | 40.28 | 39.71 | 40.25 | 1818 | NYSE | FIS | Wed, Apr 17, 2013 | 40.43 | 40.43 | 39.67 | 40.11 | 1817 | NYSE | FIS | Tue, Apr 16, 2013 | 40.35 | 40.69 | 39.96 | 40.65 | 1816 | NYSE | FIS | Mon, Apr 15, 2013 | 40.58 | 40.59 | 40.11 | 40.12 | 1815 | NYSE | FIS | Fri, Apr 12, 2013 | 40.44 | 40.77 | 40.26 | 40.75 | 1814 | NYSE | FIS | Thu, Apr 11, 2013 | 40.12 | 41.02 | 39.94 | 41.00 | 1813 | NYSE | FIS | Wed, Apr 10, 2013 | 39.25 | 40.05 | 39.15 | 40.04 | 1812 | NYSE | FIS | Tue, Apr 9, 2013 | 39.27 | 39.27 | 38.91 | 39.09 | 1811 | NYSE | FIS | Mon, Apr 8, 2013 | 38.99 | 39.16 | 38.88 | 39.16 | 1810 | NYSE | FIS | Fri, Apr 5, 2013 | 39.34 | 39.43 | 38.85 | 39.05 | 1809 | NYSE | FIS | Thu, Apr 4, 2013 | 39.89 | 40.00 | 39.58 | 39.73 | 1808 | NYSE | FIS | Wed, Apr 3, 2013 | 40.05 | 40.29 | 39.69 | 39.90 | 1807 | NYSE | FIS | Tue, Apr 2, 2013 | 39.76 | 39.99 | 39.70 | 39.98 | 1806 | NYSE | FIS | Mon, Apr 1, 2013 | 39.71 | 39.88 | 39.50 | 39.70 | 1805 | NYSE | FIS | Thu, Mar 28, 2013 | 39.09 | 39.66 | 38.97 | 39.62 | 1804 | NYSE | FIS | Wed, Mar 27, 2013 | 38.70 | 39.16 | 38.70 | 39.02 | 1803 | NYSE | FIS | Tue, Mar 26, 2013 | 38.66 | 39.03 | 38.58 | 39.02 | 1802 | NYSE | FIS | Mon, Mar 25, 2013 | 38.75 | 39.14 | 38.39 | 38.49 | 1801 | NYSE | FIS | Fri, Mar 22, 2013 | 38.50 | 38.63 | 38.20 | 38.57 | 1800 | NYSE | FIS | Thu, Mar 21, 2013 | 38.17 | 38.52 | 38.17 | 38.43 | 1799 | NYSE | FIS | Wed, Mar 20, 2013 | 38.31 | 38.51 | 38.10 | 38.44 | 1798 | NYSE | FIS | Tue, Mar 19, 2013 | 37.85 | 38.10 | 37.61 | 38.00 | 1797 | NYSE | FIS | Mon, Mar 18, 2013 | 37.94 | 38.26 | 37.61 | 37.70 | 1796 | NYSE | FIS | Fri, Mar 15, 2013 | 38.49 | 38.84 | 38.14 | 38.30 | 1795 | NYSE | FIS | Thu, Mar 14, 2013 | 38.57 | 38.67 | 38.43 | 38.57 | 1794 | NYSE | FIS | Wed, Mar 13, 2013 | 38.35 | 38.58 | 38.16 | 38.51 | 1793 | NYSE | FIS | Tue, Mar 12, 2013 | 38.29 | 38.64 | 38.14 | 38.48 | 1792 | NYSE | FIS | Mon, Mar 11, 2013 | 37.91 | 38.47 | 37.69 | 38.45 | 1791 | NYSE | FIS | Fri, Mar 8, 2013 | 37.72 | 38.16 | 37.52 | 37.91 | 1790 | NYSE | FIS | Thu, Mar 7, 2013 | 37.50 | 37.93 | 37.05 | 37.53 | 1789 | NYSE | FIS | Wed, Mar 6, 2013 | 38.39 | 38.44 | 38.14 | 38.41 | 1788 | NYSE | FIS | Tue, Mar 5, 2013 | 37.89 | 38.28 | 37.82 | 38.28 | 1787 | NYSE | FIS | Mon, Mar 4, 2013 | 37.55 | 37.77 | 37.34 | 37.77 | 1786 | NYSE | FIS | Fri, Mar 1, 2013 | 37.46 | 37.73 | 36.87 | 37.66 | 1785 | NYSE | FIS | Thu, Feb 28, 2013 | 37.70 | 37.86 | 37.46 | 37.65 | 1784 | NYSE | FIS | Wed, Feb 27, 2013 | 37.10 | 37.87 | 36.99 | 37.70 | 1783 | NYSE | FIS | Tue, Feb 26, 2013 | 36.83 | 37.15 | 36.59 | 37.04 | 1782 | NYSE | FIS | Mon, Feb 25, 2013 | 37.07 | 37.35 | 36.72 | 36.72 | 1781 | NYSE | FIS | Fri, Feb 22, 2013 | 36.56 | 37.02 | 36.01 | 37.00 | 1780 | NYSE | FIS | Thu, Feb 21, 2013 | 37.13 | 37.24 | 36.31 | 36.55 | 1779 | NYSE | FIS | Wed, Feb 20, 2013 | 36.97 | 37.49 | 36.92 | 37.26 | 1778 | NYSE | FIS | Tue, Feb 19, 2013 | 36.50 | 36.99 | 36.36 | 36.99 | 1777 | NYSE | FIS | Fri, Feb 15, 2013 | 36.90 | 36.94 | 36.40 | 36.49 | 1776 | NYSE | FIS | Thu, Feb 14, 2013 | 37.06 | 37.07 | 36.56 | 36.98 | 1775 | NYSE | FIS | Wed, Feb 13, 2013 | 36.63 | 37.50 | 36.60 | 37.20 | 1774 | NYSE | FIS | Tue, Feb 12, 2013 | 36.04 | 37.10 | 35.21 | 36.50 | 1773 | NYSE | FIS | Mon, Feb 11, 2013 | 37.53 | 37.72 | 37.34 | 37.56 | 1772 | NYSE | FIS | Fri, Feb 8, 2013 | 37.21 | 37.62 | 37.16 | 37.62 | 1771 | NYSE | FIS | Thu, Feb 7, 2013 | 37.31 | 37.40 | 36.96 | 37.08 | 1770 | NYSE | FIS | Wed, Feb 6, 2013 | 37.16 | 37.51 | 36.97 | 37.40 | 1769 | NYSE | FIS | Tue, Feb 5, 2013 | 37.18 | 37.49 | 37.09 | 37.28 | 1768 | NYSE | FIS | Mon, Feb 4, 2013 | 37.42 | 37.66 | 36.94 | 36.96 | 1767 | NYSE | FIS | Fri, Feb 1, 2013 | 37.31 | 37.75 | 37.27 | 37.66 | 1766 | NYSE | FIS | Thu, Jan 31, 2013 | 37.22 | 37.35 | 36.79 | 37.11 | 1765 | NYSE | FIS | Wed, Jan 30, 2013 | 36.90 | 37.22 | 36.79 | 37.17 | 1764 | NYSE | FIS | Tue, Jan 29, 2013 | 36.80 | 36.96 | 36.47 | 36.90 | 1763 | NYSE | FIS | Mon, Jan 28, 2013 | 37.19 | 37.31 | 36.77 | 36.84 | 1762 | NYSE | FIS | Fri, Jan 25, 2013 | 37.28 | 37.39 | 37.09 | 37.20 | 1761 | NYSE | FIS | Thu, Jan 24, 2013 | 37.72 | 37.82 | 37.19 | 37.23 | 1760 | NYSE | FIS | Wed, Jan 23, 2013 | 37.78 | 37.93 | 37.54 | 37.71 | 1759 | NYSE | FIS | Tue, Jan 22, 2013 | 37.00 | 37.77 | 36.94 | 37.68 | 1758 | NYSE | FIS | Fri, Jan 18, 2013 | 37.18 | 37.24 | 36.82 | 37.06 | 1757 | NYSE | FIS | Thu, Jan 17, 2013 | 37.09 | 37.25 | 36.95 | 37.05 | 1756 | NYSE | FIS | Wed, Jan 16, 2013 | 36.63 | 37.03 | 36.54 | 37.00 | 1755 | NYSE | FIS | Tue, Jan 15, 2013 | 36.88 | 36.91 | 36.18 | 36.76 | 1754 | NYSE | FIS | Mon, Jan 14, 2013 | 36.88 | 37.29 | 36.78 | 37.19 | 1753 | NYSE | FIS | Fri, Jan 11, 2013 | 36.63 | 37.36 | 36.56 | 37.00 | 1752 | NYSE | FIS | Thu, Jan 10, 2013 | 36.11 | 36.54 | 35.84 | 36.54 | 1751 | NYSE | FIS | Wed, Jan 9, 2013 | 35.82 | 36.05 | 35.67 | 36.02 | 1750 | NYSE | FIS | Tue, Jan 8, 2013 | 35.68 | 35.77 | 35.51 | 35.68 | 1749 | NYSE | FIS | Mon, Jan 7, 2013 | 35.75 | 35.95 | 35.48 | 35.80 | 1748 | NYSE | FIS | Fri, Jan 4, 2013 | 35.67 | 36.02 | 35.51 | 35.98 | 1747 | NYSE | FIS | Thu, Jan 3, 2013 | 35.86 | 35.92 | 35.52 | 35.57 | 1746 | NYSE | FIS | Wed, Jan 2, 2013 | 35.17 | 35.84 | 35.13 | 35.82 | 1745 | NYSE | FIS | Mon, Dec 31, 2012 | 34.20 | 34.83 | 33.99 | 34.81 | 1744 | NYSE | FIS | Fri, Dec 28, 2012 | 34.32 | 34.69 | 34.26 | 34.26 | 1743 | NYSE | FIS | Thu, Dec 27, 2012 | 34.27 | 34.69 | 34.02 | 34.58 | 1742 | NYSE | FIS | Wed, Dec 26, 2012 | 34.93 | 34.98 | 34.31 | 34.35 | 1741 | NYSE | FIS | Mon, Dec 24, 2012 | 34.94 | 35.11 | 34.71 | 34.95 | 1740 | NYSE | FIS | Fri, Dec 21, 2012 | 35.38 | 35.75 | 34.74 | 34.89 | 1739 | NYSE | FIS | Thu, Dec 20, 2012 | 35.00 | 35.71 | 34.74 | 35.46 | 1738 | NYSE | FIS | Wed, Dec 19, 2012 | 35.14 | 35.17 | 34.69 | 35.07 | 1737 | NYSE | FIS | Tue, Dec 18, 2012 | 34.95 | 35.26 | 34.91 | 35.17 | 1736 | NYSE | FIS | Mon, Dec 17, 2012 | 35.69 | 35.77 | 34.92 | 35.00 | 1735 | NYSE | FIS | Fri, Dec 14, 2012 | 35.60 | 35.70 | 35.40 | 35.48 | 1734 | NYSE | FIS | Thu, Dec 13, 2012 | 35.99 | 36.10 | 35.20 | 35.54 | 1733 | NYSE | FIS | Wed, Dec 12, 2012 | 36.32 | 36.61 | 36.05 | 36.11 | 1732 | NYSE | FIS | Tue, Dec 11, 2012 | 36.47 | 36.73 | 36.18 | 36.36 | 1731 | NYSE | FIS | Mon, Dec 10, 2012 | 36.16 | 36.65 | 36.06 | 36.44 | 1730 | NYSE | FIS | Fri, Dec 7, 2012 | 36.93 | 37.14 | 35.92 | 36.16 | 1729 | NYSE | FIS | Thu, Dec 6, 2012 | 36.73 | 37.01 | 36.46 | 36.97 | 1728 | NYSE | FIS | Wed, Dec 5, 2012 | 36.36 | 36.91 | 35.95 | 36.70 | 1727 | NYSE | FIS | Tue, Dec 4, 2012 | 35.88 | 36.35 | 35.88 | 36.22 | 1726 | NYSE | FIS | Mon, Dec 3, 2012 | 36.14 | 36.44 | 35.76 | 35.81 | 1725 | NYSE | FIS | Fri, Nov 30, 2012 | 36.12 | 36.39 | 36.10 | 36.10 | 1724 | NYSE | FIS | Thu, Nov 29, 2012 | 36.11 | 36.43 | 36.00 | 36.12 | 1723 | NYSE | FIS | Wed, Nov 28, 2012 | 35.46 | 36.13 | 35.45 | 36.10 | 1722 | NYSE | FIS | Tue, Nov 27, 2012 | 35.76 | 35.90 | 35.51 | 35.69 | 1721 | NYSE | FIS | Mon, Nov 26, 2012 | 35.68 | 35.90 | 35.48 | 35.82 | 1720 | NYSE | FIS | Fri, Nov 23, 2012 | 35.64 | 35.84 | 35.54 | 35.78 | 1719 | NYSE | FIS | Wed, Nov 21, 2012 | 35.53 | 35.72 | 35.42 | 35.59 | 1718 | NYSE | FIS | Tue, Nov 20, 2012 | 35.18 | 35.74 | 35.07 | 35.52 | 1717 | NYSE | FIS | Mon, Nov 19, 2012 | 35.24 | 35.27 | 34.92 | 35.16 | 1716 | NYSE | FIS | Fri, Nov 16, 2012 | 34.37 | 35.20 | 34.37 | 35.00 | 1715 | NYSE | FIS | Thu, Nov 15, 2012 | 34.46 | 34.74 | 34.07 | 34.33 | 1714 | NYSE | FIS | Wed, Nov 14, 2012 | 34.08 | 35.22 | 33.62 | 34.38 | 1713 | NYSE | FIS | Tue, Nov 13, 2012 | 34.68 | 35.08 | 34.43 | 34.94 | 1712 | NYSE | FIS | Mon, Nov 12, 2012 | 34.54 | 35.06 | 34.37 | 34.89 | 1711 | NYSE | FIS | Fri, Nov 9, 2012 | 34.22 | 34.71 | 34.11 | 34.52 | 1710 | NYSE | FIS | Thu, Nov 8, 2012 | 34.50 | 34.56 | 34.12 | 34.33 | 1709 | NYSE | FIS | Wed, Nov 7, 2012 | 34.34 | 34.91 | 34.25 | 34.55 | 1708 | NYSE | FIS | Tue, Nov 6, 2012 | 34.19 | 35.44 | 34.02 | 34.73 | 1707 | NYSE | FIS | Mon, Nov 5, 2012 | 33.44 | 33.52 | 32.80 | 33.28 | 1706 | NYSE | FIS | Fri, Nov 2, 2012 | 33.30 | 33.73 | 33.15 | 33.52 | 1705 | NYSE | FIS | Thu, Nov 1, 2012 | 32.86 | 33.30 | 32.68 | 33.14 | 1704 | NYSE | FIS | Wed, Oct 31, 2012 | 32.64 | 33.07 | 32.63 | 32.87 | 1703 | NYSE | FIS | Fri, Oct 26, 2012 | 32.56 | 32.77 | 32.36 | 32.62 | 1702 | NYSE | FIS | Thu, Oct 25, 2012 | 32.93 | 33.00 | 32.45 | 32.54 | 1701 | NYSE | FIS | Wed, Oct 24, 2012 | 32.63 | 32.73 | 32.30 | 32.73 | 1700 | NYSE | FIS | Tue, Oct 23, 2012 | 32.38 | 32.65 | 32.08 | 32.58 | 1699 | NYSE | FIS | Mon, Oct 22, 2012 | 32.24 | 32.67 | 32.24 | 32.62 | 1698 | NYSE | FIS | Fri, Oct 19, 2012 | 32.58 | 32.58 | 32.24 | 32.41 | 1697 | NYSE | FIS | Thu, Oct 18, 2012 | 32.54 | 32.70 | 32.42 | 32.50 | 1696 | NYSE | FIS | Wed, Oct 17, 2012 | 32.53 | 32.66 | 32.48 | 32.62 | 1695 | NYSE | FIS | Tue, Oct 16, 2012 | 32.41 | 32.59 | 32.37 | 32.53 | 1694 | NYSE | FIS | Mon, Oct 15, 2012 | 31.95 | 32.43 | 31.75 | 32.35 | 1693 | NYSE | FIS | Fri, Oct 12, 2012 | 31.50 | 32.02 | 31.48 | 31.88 | 1692 | NYSE | FIS | Thu, Oct 11, 2012 | 31.38 | 31.63 | 31.26 | 31.47 | 1691 | NYSE | FIS | Wed, Oct 10, 2012 | 30.90 | 31.22 | 30.90 | 31.14 | 1690 | NYSE | FIS | Tue, Oct 9, 2012 | 31.25 | 31.33 | 30.99 | 30.99 | 1689 | NYSE | FIS | Mon, Oct 8, 2012 | 31.39 | 31.47 | 31.19 | 31.35 | 1688 | NYSE | FIS | Fri, Oct 5, 2012 | 32.22 | 32.39 | 31.49 | 31.50 | 1687 | NYSE | FIS | Thu, Oct 4, 2012 | 31.08 | 31.33 | 30.96 | 31.14 | 1686 | NYSE | FIS | Wed, Oct 3, 2012 | 30.98 | 31.14 | 30.82 | 31.00 | 1685 | NYSE | FIS | Tue, Oct 2, 2012 | 30.78 | 31.13 | 30.76 | 30.98 | 1684 | NYSE | FIS | Mon, Oct 1, 2012 | 31.33 | 31.41 | 30.89 | 30.89 | 1683 | NYSE | FIS | Fri, Sep 28, 2012 | 31.61 | 31.71 | 31.20 | 31.22 | 1682 | NYSE | FIS | Thu, Sep 27, 2012 | 31.90 | 31.97 | 31.66 | 31.68 | 1681 | NYSE | FIS | Wed, Sep 26, 2012 | 32.28 | 32.37 | 31.74 | 31.81 | 1680 | NYSE | FIS | Tue, Sep 25, 2012 | 32.60 | 32.83 | 32.26 | 32.26 | 1679 | NYSE | FIS | Mon, Sep 24, 2012 | 32.27 | 32.69 | 32.18 | 32.46 | 1678 | NYSE | FIS | Fri, Sep 21, 2012 | 32.66 | 32.80 | 32.47 | 32.64 | 1677 | NYSE | FIS | Thu, Sep 20, 2012 | 32.29 | 32.65 | 32.14 | 32.56 | 1676 | NYSE | FIS | Wed, Sep 19, 2012 | 32.44 | 32.58 | 32.33 | 32.34 | 1675 | NYSE | FIS | Tue, Sep 18, 2012 | 32.24 | 32.45 | 32.08 | 32.44 | 1674 | NYSE | FIS | Mon, Sep 17, 2012 | 31.71 | 32.29 | 31.55 | 32.22 | 1673 | NYSE | FIS | Fri, Sep 14, 2012 | 31.94 | 31.99 | 31.65 | 31.70 | 1672 | NYSE | FIS | Thu, Sep 13, 2012 | 31.52 | 32.04 | 31.45 | 31.92 | 1671 | NYSE | FIS | Wed, Sep 12, 2012 | 31.89 | 31.89 | 31.47 | 31.51 | 1670 | NYSE | FIS | Tue, Sep 11, 2012 | 32.49 | 32.49 | 31.95 | 31.96 | 1669 | NYSE | FIS | Mon, Sep 10, 2012 | 32.45 | 32.69 | 32.43 | 32.46 | 1668 | NYSE | FIS | Fri, Sep 7, 2012 | 32.62 | 32.82 | 32.58 | 32.68 | 1667 | NYSE | FIS | Thu, Sep 6, 2012 | 32.08 | 32.66 | 32.06 | 32.64 | 1666 | NYSE | FIS | Wed, Sep 5, 2012 | 31.66 | 32.15 | 31.61 | 31.89 | 1665 | NYSE | FIS | Tue, Sep 4, 2012 | 31.52 | 31.71 | 31.30 | 31.58 | 1664 | NYSE | FIS | Fri, Aug 31, 2012 | 31.66 | 31.70 | 31.31 | 31.50 | 1663 | NYSE | FIS | Thu, Aug 30, 2012 | 31.58 | 31.66 | 31.45 | 31.48 | 1662 | NYSE | FIS | Wed, Aug 29, 2012 | 31.72 | 31.80 | 31.50 | 31.72 | 1661 | NYSE | FIS | Tue, Aug 28, 2012 | 31.83 | 31.91 | 31.62 | 31.67 | 1660 | NYSE | FIS | Mon, Aug 27, 2012 | 32.10 | 32.10 | 31.82 | 31.92 | 1659 | NYSE | FIS | Fri, Aug 24, 2012 | 31.58 | 32.03 | 31.48 | 31.96 | 1658 | NYSE | FIS | Thu, Aug 23, 2012 | 31.62 | 31.80 | 31.44 | 31.72 | 1657 | NYSE | FIS | Wed, Aug 22, 2012 | 31.70 | 31.89 | 31.50 | 31.68 | 1656 | NYSE | FIS | Tue, Aug 21, 2012 | 31.97 | 32.19 | 31.83 | 31.98 | 1655 | NYSE | FIS | Mon, Aug 20, 2012 | 31.18 | 32.11 | 31.18 | 32.00 | 1654 | NYSE | FIS | Fri, Aug 17, 2012 | 30.97 | 31.20 | 30.83 | 31.17 | 1653 | NYSE | FIS | Thu, Aug 16, 2012 | 30.95 | 31.17 | 30.71 | 30.90 | 1652 | NYSE | FIS | Wed, Aug 15, 2012 | 31.05 | 31.13 | 30.86 | 30.88 | 1651 | NYSE | FIS | Tue, Aug 14, 2012 | 31.07 | 31.25 | 31.00 | 31.13 | 1650 | NYSE | FIS | Mon, Aug 13, 2012 | 30.95 | 31.02 | 30.79 | 30.99 | 1649 | NYSE | FIS | Fri, Aug 10, 2012 | 30.91 | 31.09 | 30.91 | 31.06 | 1648 | NYSE | FIS | Thu, Aug 9, 2012 | 31.00 | 31.13 | 30.93 | 31.04 | 1647 | NYSE | FIS | Wed, Aug 8, 2012 | 30.95 | 31.14 | 30.84 | 31.00 | 1646 | NYSE | FIS | Tue, Aug 7, 2012 | 31.26 | 31.33 | 31.04 | 31.04 | 1645 | NYSE | FIS | Mon, Aug 6, 2012 | 31.50 | 31.63 | 31.08 | 31.13 | 1644 | NYSE | FIS | Fri, Aug 3, 2012 | 31.22 | 31.56 | 31.05 | 31.47 | 1643 | NYSE | FIS | Thu, Aug 2, 2012 | 30.55 | 30.94 | 30.46 | 30.86 | 1642 | NYSE | FIS | Wed, Aug 1, 2012 | 31.52 | 31.62 | 30.58 | 30.71 | 1641 | NYSE | FIS | Tue, Jul 31, 2012 | 31.68 | 31.68 | 31.39 | 31.44 | 1640 | NYSE | FIS | Mon, Jul 30, 2012 | 32.01 | 32.21 | 31.65 | 31.65 | 1639 | NYSE | FIS | Fri, Jul 27, 2012 | 31.89 | 32.42 | 31.72 | 32.32 | 1638 | NYSE | FIS | Thu, Jul 26, 2012 | 32.14 | 32.33 | 31.69 | 31.70 | 1637 | NYSE | FIS | Wed, Jul 25, 2012 | 32.01 | 32.03 | 31.63 | 31.67 | 1636 | NYSE | FIS | Tue, Jul 24, 2012 | 32.08 | 32.25 | 31.84 | 32.01 | 1635 | NYSE | FIS | Mon, Jul 23, 2012 | 31.90 | 32.21 | 31.61 | 32.00 | 1634 | NYSE | FIS | Fri, Jul 20, 2012 | 32.50 | 32.54 | 32.10 | 32.13 | 1633 | NYSE | FIS | Thu, Jul 19, 2012 | 33.32 | 33.32 | 32.53 | 32.60 | 1632 | NYSE | FIS | Wed, Jul 18, 2012 | 33.79 | 33.97 | 32.26 | 33.13 | 1631 | NYSE | FIS | Tue, Jul 17, 2012 | 34.32 | 34.52 | 34.13 | 34.23 | 1630 | NYSE | FIS | Mon, Jul 16, 2012 | 34.12 | 34.45 | 34.00 | 34.30 | 1629 | NYSE | FIS | Fri, Jul 13, 2012 | 33.37 | 34.34 | 33.33 | 34.32 | 1628 | NYSE | FIS | Thu, Jul 12, 2012 | 33.86 | 34.04 | 33.79 | 33.93 | 1627 | NYSE | FIS | Wed, Jul 11, 2012 | 33.96 | 34.21 | 33.82 | 34.12 | 1626 | NYSE | FIS | Tue, Jul 10, 2012 | 34.51 | 34.84 | 33.82 | 33.89 | 1625 | NYSE | FIS | Mon, Jul 9, 2012 | 34.22 | 34.39 | 33.93 | 34.37 | 1624 | NYSE | FIS | Fri, Jul 6, 2012 | 34.18 | 34.39 | 34.01 | 34.29 | 1623 | NYSE | FIS | Thu, Jul 5, 2012 | 34.60 | 34.85 | 34.47 | 34.47 | 1622 | NYSE | FIS | Tue, Jul 3, 2012 | 34.43 | 34.81 | 34.37 | 34.80 | 1621 | NYSE | FIS | Mon, Jul 2, 2012 | 34.11 | 34.48 | 33.87 | 34.46 | 1620 | NYSE | FIS | Fri, Jun 29, 2012 | 33.97 | 34.08 | 33.80 | 34.08 | 1619 | NYSE | FIS | Thu, Jun 28, 2012 | 33.57 | 33.68 | 33.20 | 33.46 | 1618 | NYSE | FIS | Wed, Jun 27, 2012 | 32.74 | 33.82 | 32.74 | 33.71 | 1617 | NYSE | FIS | Tue, Jun 26, 2012 | 32.49 | 32.83 | 32.42 | 32.74 | 1616 | NYSE | FIS | Mon, Jun 25, 2012 | 32.95 | 32.97 | 32.48 | 32.49 | 1615 | NYSE | FIS | Fri, Jun 22, 2012 | 33.17 | 33.43 | 33.02 | 33.28 | 1614 | NYSE | FIS | Thu, Jun 21, 2012 | 33.88 | 33.91 | 32.99 | 32.99 | 1613 | NYSE | FIS | Wed, Jun 20, 2012 | 33.38 | 33.93 | 33.38 | 33.87 | 1612 | NYSE | FIS | Tue, Jun 19, 2012 | 33.30 | 33.70 | 33.29 | 33.42 | 1611 | NYSE | FIS | Mon, Jun 18, 2012 | 32.94 | 33.30 | 32.79 | 33.24 | 1610 | NYSE | FIS | Fri, Jun 15, 2012 | 32.61 | 33.09 | 32.53 | 33.02 | 1609 | NYSE | FIS | Thu, Jun 14, 2012 | 32.39 | 32.71 | 32.36 | 32.59 | 1608 | NYSE | FIS | Wed, Jun 13, 2012 | 31.92 | 32.55 | 31.62 | 32.39 | 1607 | NYSE | FIS | Tue, Jun 12, 2012 | 32.02 | 32.25 | 31.82 | 32.10 | 1606 | NYSE | FIS | Mon, Jun 11, 2012 | 32.63 | 32.73 | 31.94 | 31.95 | 1605 | NYSE | FIS | Fri, Jun 8, 2012 | 31.98 | 32.39 | 31.91 | 32.39 | 1604 | NYSE | FIS | Thu, Jun 7, 2012 | 32.52 | 32.54 | 32.06 | 32.11 | 1603 | NYSE | FIS | Wed, Jun 6, 2012 | 31.97 | 32.15 | 31.79 | 32.14 | 1602 | NYSE | FIS | Tue, Jun 5, 2012 | 31.18 | 31.75 | 31.07 | 31.70 | 1601 | NYSE | FIS | Mon, Jun 4, 2012 | 31.37 | 31.58 | 30.96 | 31.24 | 1600 | NYSE | FIS | Fri, Jun 1, 2012 | 32.33 | 32.39 | 31.35 | 31.37 | 1599 | NYSE | FIS | Thu, May 31, 2012 | 32.92 | 33.05 | 32.54 | 32.78 | 1598 | NYSE | FIS | Wed, May 30, 2012 | 33.12 | 33.18 | 32.88 | 32.95 | 1597 | NYSE | FIS | Tue, May 29, 2012 | 33.13 | 33.39 | 32.79 | 33.34 | 1596 | NYSE | FIS | Fri, May 25, 2012 | 33.00 | 33.06 | 32.67 | 32.82 | 1595 | NYSE | FIS | Thu, May 24, 2012 | 32.96 | 33.09 | 32.64 | 32.96 | 1594 | NYSE | FIS | Wed, May 23, 2012 | 32.41 | 32.88 | 32.29 | 32.84 | 1593 | NYSE | FIS | Tue, May 22, 2012 | 32.03 | 32.61 | 31.84 | 32.61 | 1592 | NYSE | FIS | Mon, May 21, 2012 | 31.38 | 31.97 | 31.37 | 31.92 | 1591 | NYSE | FIS | Fri, May 18, 2012 | 32.09 | 32.18 | 31.30 | 31.37 | 1590 | NYSE | FIS | Thu, May 17, 2012 | 32.49 | 32.54 | 32.03 | 32.03 | 1589 | NYSE | FIS | Wed, May 16, 2012 | 32.56 | 32.84 | 32.43 | 32.52 | 1588 | NYSE | FIS | Tue, May 15, 2012 | 32.46 | 32.69 | 32.23 | 32.45 | 1587 | NYSE | FIS | Mon, May 14, 2012 | 32.51 | 32.64 | 32.23 | 32.49 | 1586 | NYSE | FIS | Fri, May 11, 2012 | 32.43 | 32.91 | 32.34 | 32.74 | 1585 | NYSE | FIS | Thu, May 10, 2012 | 32.45 | 32.64 | 32.37 | 32.56 | 1584 | NYSE | FIS | Wed, May 9, 2012 | 31.86 | 32.49 | 31.84 | 32.24 | 1583 | NYSE | FIS | Tue, May 8, 2012 | 32.41 | 32.51 | 31.94 | 32.24 | 1582 | NYSE | FIS | Mon, May 7, 2012 | 32.83 | 32.98 | 32.60 | 32.65 | 1581 | NYSE | FIS | Fri, May 4, 2012 | 33.19 | 33.34 | 32.87 | 32.93 | 1580 | NYSE | FIS | Thu, May 3, 2012 | 33.81 | 33.81 | 33.31 | 33.33 | 1579 | NYSE | FIS | Wed, May 2, 2012 | 33.90 | 34.00 | 33.68 | 33.86 | 1578 | NYSE | FIS | Tue, May 1, 2012 | 33.69 | 34.15 | 33.67 | 34.03 | 1577 | NYSE | FIS | Mon, Apr 30, 2012 | 33.75 | 33.83 | 33.42 | 33.67 | 1576 | NYSE | FIS | Fri, Apr 27, 2012 | 33.84 | 34.00 | 33.65 | 33.89 | 1575 | NYSE | FIS | Thu, Apr 26, 2012 | 32.97 | 34.00 | 32.92 | 33.63 | 1574 | NYSE | FIS | Wed, Apr 25, 2012 | 32.90 | 33.22 | 32.59 | 33.07 | 1573 | NYSE | FIS | Tue, Apr 24, 2012 | 32.82 | 32.89 | 32.53 | 32.63 | 1572 | NYSE | FIS | Mon, Apr 23, 2012 | 32.76 | 32.91 | 32.48 | 32.87 | 1571 | NYSE | FIS | Fri, Apr 20, 2012 | 33.19 | 33.32 | 33.07 | 33.07 | 1570 | NYSE | FIS | Thu, Apr 19, 2012 | 33.31 | 33.72 | 32.92 | 33.10 | 1569 | NYSE | FIS | Wed, Apr 18, 2012 | 33.12 | 33.52 | 33.01 | 33.41 | 1568 | NYSE | FIS | Tue, Apr 17, 2012 | 32.60 | 33.45 | 32.35 | 33.30 | 1567 | NYSE | FIS | Mon, Apr 16, 2012 | 32.45 | 33.02 | 32.44 | 32.85 | 1566 | NYSE | FIS | Fri, Apr 13, 2012 | 32.78 | 32.92 | 32.48 | 32.48 | 1565 | NYSE | FIS | Thu, Apr 12, 2012 | 32.80 | 33.08 | 32.78 | 32.89 | 1564 | NYSE | FIS | Wed, Apr 11, 2012 | 32.46 | 32.86 | 32.37 | 32.78 | 1563 | NYSE | FIS | Tue, Apr 10, 2012 | 32.20 | 32.54 | 32.13 | 32.22 | 1562 | NYSE | FIS | Mon, Apr 9, 2012 | 32.18 | 32.36 | 32.05 | 32.21 | 1561 | NYSE | FIS | Thu, Apr 5, 2012 | 32.43 | 32.67 | 32.42 | 32.58 | 1560 | NYSE | FIS | Wed, Apr 4, 2012 | 33.03 | 33.07 | 32.52 | 32.54 | 1559 | NYSE | FIS | Tue, Apr 3, 2012 | 33.57 | 33.67 | 33.01 | 33.23 | 1558 | NYSE | FIS | Mon, Apr 2, 2012 | 32.98 | 33.92 | 32.85 | 33.57 | 1557 | NYSE | FIS | Fri, Mar 30, 2012 | 33.40 | 33.44 | 32.93 | 33.12 | 1556 | NYSE | FIS | Thu, Mar 29, 2012 | 32.78 | 33.24 | 32.78 | 33.05 | 1555 | NYSE | FIS | Wed, Mar 28, 2012 | 33.15 | 33.19 | 32.76 | 33.05 | 1554 | NYSE | FIS | Tue, Mar 27, 2012 | 33.43 | 33.43 | 33.08 | 33.15 | 1553 | NYSE | FIS | Mon, Mar 26, 2012 | 33.17 | 33.36 | 33.04 | 33.35 | 1552 | NYSE | FIS | Fri, Mar 23, 2012 | 32.91 | 33.04 | 32.65 | 32.96 | 1551 | NYSE | FIS | Thu, Mar 22, 2012 | 32.63 | 33.04 | 32.54 | 32.94 | 1550 | NYSE | FIS | Wed, Mar 21, 2012 | 32.75 | 33.03 | 32.67 | 32.88 | 1549 | NYSE | FIS | Tue, Mar 20, 2012 | 32.64 | 32.97 | 32.45 | 32.88 | 1548 | NYSE | FIS | Mon, Mar 19, 2012 | 32.88 | 32.97 | 32.75 | 32.88 | 1547 | NYSE | FIS | Fri, Mar 16, 2012 | 32.94 | 33.06 | 32.73 | 33.00 | 1546 | NYSE | FIS | Thu, Mar 15, 2012 | 32.22 | 33.00 | 32.14 | 32.83 | 1545 | NYSE | FIS | Wed, Mar 14, 2012 | 31.98 | 32.29 | 31.84 | 32.22 | 1544 | NYSE | FIS | Tue, Mar 13, 2012 | 31.97 | 32.07 | 31.77 | 32.07 | 1543 | NYSE | FIS | Mon, Mar 12, 2012 | 31.68 | 31.93 | 31.55 | 31.78 | 1542 | NYSE | FIS | Fri, Mar 9, 2012 | 31.83 | 31.90 | 31.59 | 31.68 | 1541 | NYSE | FIS | Thu, Mar 8, 2012 | 31.72 | 31.81 | 31.48 | 31.70 | 1540 | NYSE | FIS | Wed, Mar 7, 2012 | 31.19 | 31.52 | 31.06 | 31.42 | 1539 | NYSE | FIS | Tue, Mar 6, 2012 | 31.20 | 31.46 | 30.97 | 31.08 | 1538 | NYSE | FIS | Mon, Mar 5, 2012 | 31.25 | 31.50 | 31.20 | 31.44 | 1537 | NYSE | FIS | Fri, Mar 2, 2012 | 31.87 | 31.87 | 31.17 | 31.19 | 1536 | NYSE | FIS | Thu, Mar 1, 2012 | 31.80 | 31.98 | 31.73 | 31.93 | 1535 | NYSE | FIS | Wed, Feb 29, 2012 | 31.47 | 31.79 | 31.30 | 31.73 | 1534 | NYSE | FIS | Tue, Feb 28, 2012 | 31.26 | 31.63 | 31.05 | 31.48 | 1533 | NYSE | FIS | Mon, Feb 27, 2012 | 30.87 | 31.41 | 30.70 | 31.22 | 1532 | NYSE | FIS | Fri, Feb 24, 2012 | 31.08 | 31.22 | 30.98 | 31.07 | 1531 | NYSE | FIS | Thu, Feb 23, 2012 | 30.72 | 31.18 | 30.65 | 31.11 | 1530 | NYSE | FIS | Wed, Feb 22, 2012 | 30.59 | 30.96 | 30.59 | 30.73 | 1529 | NYSE | FIS | Tue, Feb 21, 2012 | 30.80 | 30.89 | 30.57 | 30.77 | 1528 | NYSE | FIS | Fri, Feb 17, 2012 | 31.29 | 31.30 | 30.50 | 30.70 | 1527 | NYSE | FIS | Thu, Feb 16, 2012 | 31.44 | 31.51 | 31.15 | 31.16 | 1526 | NYSE | FIS | Wed, Feb 15, 2012 | 31.42 | 31.97 | 31.29 | 31.44 | 1525 | NYSE | FIS | Tue, Feb 14, 2012 | 29.66 | 31.30 | 29.66 | 31.04 | 1524 | NYSE | FIS | Mon, Feb 13, 2012 | 28.82 | 29.08 | 28.64 | 29.00 | 1523 | NYSE | FIS | Fri, Feb 10, 2012 | 28.60 | 28.68 | 28.52 | 28.65 | 1522 | NYSE | FIS | Thu, Feb 9, 2012 | 28.95 | 28.97 | 28.66 | 28.77 | 1521 | NYSE | FIS | Wed, Feb 8, 2012 | 28.94 | 29.02 | 28.69 | 28.82 | 1520 | NYSE | FIS | Tue, Feb 7, 2012 | 29.06 | 29.06 | 28.86 | 28.90 | 1519 | NYSE | FIS | Mon, Feb 6, 2012 | 29.15 | 29.32 | 29.06 | 29.26 | 1518 | NYSE | FIS | Fri, Feb 3, 2012 | 29.00 | 29.40 | 28.96 | 29.40 | 1517 | NYSE | FIS | Thu, Feb 2, 2012 | 28.82 | 28.83 | 28.66 | 28.75 | 1516 | NYSE | FIS | Wed, Feb 1, 2012 | 28.53 | 28.78 | 28.47 | 28.70 | 1515 | NYSE | FIS | Tue, Jan 31, 2012 | 28.56 | 28.67 | 28.38 | 28.56 | 1514 | NYSE | FIS | Mon, Jan 30, 2012 | 28.22 | 28.58 | 28.08 | 28.56 | 1513 | NYSE | FIS | Fri, Jan 27, 2012 | 28.27 | 28.62 | 28.23 | 28.55 | 1512 | NYSE | FIS | Thu, Jan 26, 2012 | 28.41 | 28.49 | 28.20 | 28.41 | 1511 | NYSE | FIS | Wed, Jan 25, 2012 | 27.98 | 28.40 | 27.81 | 28.33 | 1510 | NYSE | FIS | Tue, Jan 24, 2012 | 27.65 | 28.12 | 27.60 | 28.05 | 1509 | NYSE | FIS | Mon, Jan 23, 2012 | 27.80 | 28.00 | 27.67 | 27.96 | 1508 | NYSE | FIS | Fri, Jan 20, 2012 | 27.60 | 27.88 | 27.49 | 27.84 | 1507 | NYSE | FIS | Thu, Jan 19, 2012 | 27.50 | 27.77 | 27.47 | 27.60 | 1506 | NYSE | FIS | Wed, Jan 18, 2012 | 27.03 | 27.44 | 26.86 | 27.39 | 1505 | NYSE | FIS | Tue, Jan 17, 2012 | 27.10 | 27.29 | 26.98 | 27.03 | 1504 | NYSE | FIS | Fri, Jan 13, 2012 | 26.94 | 27.03 | 26.71 | 26.94 | 1503 | NYSE | FIS | Thu, Jan 12, 2012 | 27.40 | 27.44 | 26.98 | 27.10 | 1502 | NYSE | FIS | Wed, Jan 11, 2012 | 27.08 | 27.33 | 27.04 | 27.23 | 1501 | NYSE | FIS | Tue, Jan 10, 2012 | 27.32 | 27.55 | 26.78 | 27.17 | 1500 | NYSE | FIS | Mon, Jan 9, 2012 | 26.50 | 27.06 | 26.47 | 26.99 | 1499 | NYSE | FIS | Fri, Jan 6, 2012 | 26.83 | 26.98 | 26.40 | 26.43 | 1498 | NYSE | FIS | Thu, Jan 5, 2012 | 26.56 | 27.20 | 26.56 | 26.90 | 1497 | NYSE | FIS | Wed, Jan 4, 2012 | 26.62 | 26.78 | 26.31 | 26.70 | 1496 | NYSE | FIS | Tue, Jan 3, 2012 | 27.06 | 27.11 | 26.66 | 26.69 | 1495 | NYSE | FIS | Fri, Dec 30, 2011 | 26.48 | 26.71 | 26.45 | 26.59 | 1494 | NYSE | FIS | Thu, Dec 29, 2011 | 26.45 | 26.58 | 26.36 | 26.53 | 1493 | NYSE | FIS | Wed, Dec 28, 2011 | 26.68 | 26.75 | 26.26 | 26.34 | 1492 | NYSE | FIS | Tue, Dec 27, 2011 | 26.49 | 26.84 | 26.48 | 26.66 | 1491 | NYSE | FIS | Fri, Dec 23, 2011 | 26.50 | 26.75 | 26.48 | 26.60 | 1490 | NYSE | FIS | Thu, Dec 22, 2011 | 26.12 | 26.55 | 26.02 | 26.44 | 1489 | NYSE | FIS | Wed, Dec 21, 2011 | 25.73 | 26.08 | 25.65 | 26.06 | 1488 | NYSE | FIS | Tue, Dec 20, 2011 | 25.52 | 26.04 | 25.52 | 25.87 | 1487 | NYSE | FIS | Mon, Dec 19, 2011 | 25.54 | 25.59 | 24.98 | 25.02 | 1486 | NYSE | FIS | Fri, Dec 16, 2011 | 25.43 | 25.74 | 25.26 | 25.42 | 1485 | NYSE | FIS | Thu, Dec 15, 2011 | 25.61 | 25.79 | 25.18 | 25.23 | 1484 | NYSE | FIS | Wed, Dec 14, 2011 | 25.18 | 25.65 | 25.12 | 25.39 | 1483 | NYSE | FIS | Tue, Dec 13, 2011 | 25.58 | 25.78 | 25.08 | 25.23 | 1482 | NYSE | FIS | Mon, Dec 12, 2011 | 25.54 | 25.66 | 25.35 | 25.41 | 1481 | NYSE | FIS | Fri, Dec 9, 2011 | 25.28 | 25.89 | 25.23 | 25.72 | 1480 | NYSE | FIS | Thu, Dec 8, 2011 | 25.82 | 25.93 | 25.14 | 25.19 | 1479 | NYSE | FIS | Wed, Dec 7, 2011 | 25.16 | 25.99 | 24.94 | 25.96 | 1478 | NYSE | FIS | Tue, Dec 6, 2011 | 25.59 | 25.59 | 25.25 | 25.25 | 1477 | NYSE | FIS | Mon, Dec 5, 2011 | 25.30 | 25.76 | 25.20 | 25.59 | 1476 | NYSE | FIS | Fri, Dec 2, 2011 | 24.89 | 24.97 | 24.76 | 24.91 | 1475 | NYSE | FIS | Thu, Dec 1, 2011 | 23.99 | 24.81 | 23.93 | 24.61 | 1474 | NYSE | FIS | Wed, Nov 30, 2011 | 23.58 | 24.10 | 23.40 | 24.09 | 1473 | NYSE | FIS | Tue, Nov 29, 2011 | 23.13 | 23.17 | 22.76 | 22.79 | 1472 | NYSE | FIS | Mon, Nov 28, 2011 | 23.16 | 23.27 | 23.02 | 23.22 | 1471 | NYSE | FIS | Fri, Nov 25, 2011 | 22.69 | 22.89 | 22.53 | 22.58 | 1470 | NYSE | FIS | Wed, Nov 23, 2011 | 22.62 | 23.01 | 22.54 | 22.78 | 1469 | NYSE | FIS | Tue, Nov 22, 2011 | 23.33 | 23.42 | 22.76 | 22.83 | 1468 | NYSE | FIS | Mon, Nov 21, 2011 | 23.30 | 23.51 | 23.11 | 23.37 | 1467 | NYSE | FIS | Fri, Nov 18, 2011 | 23.64 | 23.80 | 23.43 | 23.68 | 1466 | NYSE | FIS | Thu, Nov 17, 2011 | 24.39 | 24.50 | 23.58 | 23.63 | 1465 | NYSE | FIS | Wed, Nov 16, 2011 | 24.70 | 25.09 | 24.44 | 24.47 | 1464 | NYSE | FIS | Tue, Nov 15, 2011 | 24.97 | 25.16 | 24.74 | 24.89 | 1463 | NYSE | FIS | Mon, Nov 14, 2011 | 25.60 | 25.62 | 24.90 | 25.00 | 1462 | NYSE | FIS | Fri, Nov 11, 2011 | 25.51 | 25.83 | 25.47 | 25.78 | 1461 | NYSE | FIS | Thu, Nov 10, 2011 | 25.18 | 25.28 | 24.78 | 25.09 | 1460 | NYSE | FIS | Wed, Nov 9, 2011 | 25.28 | 25.45 | 24.85 | 24.87 | 1459 | NYSE | FIS | Tue, Nov 8, 2011 | 25.76 | 26.00 | 25.46 | 25.99 | 1458 | NYSE | FIS | Mon, Nov 7, 2011 | 25.22 | 25.67 | 25.09 | 25.66 | 1457 | NYSE | FIS | Fri, Nov 4, 2011 | 25.28 | 25.40 | 24.92 | 25.23 | 1456 | NYSE | FIS | Thu, Nov 3, 2011 | 24.81 | 25.54 | 24.51 | 25.51 | 1455 | NYSE | FIS | Wed, Nov 2, 2011 | 25.13 | 25.30 | 24.45 | 24.59 | 1454 | NYSE | FIS | Tue, Nov 1, 2011 | 24.39 | 25.52 | 24.06 | 24.80 | 1453 | NYSE | FIS | Mon, Oct 31, 2011 | 26.69 | 27.01 | 26.15 | 26.18 | 1452 | NYSE | FIS | Fri, Oct 28, 2011 | 27.02 | 27.17 | 26.85 | 27.08 | 1451 | NYSE | FIS | Thu, Oct 27, 2011 | 27.14 | 27.47 | 26.86 | 27.33 | 1450 | NYSE | FIS | Wed, Oct 26, 2011 | 26.26 | 26.39 | 25.51 | 26.31 | 1449 | NYSE | FIS | Tue, Oct 25, 2011 | 26.25 | 26.45 | 25.84 | 25.91 | 1448 | NYSE | FIS | Mon, Oct 24, 2011 | 25.85 | 26.50 | 25.76 | 26.43 | 1447 | NYSE | FIS | Fri, Oct 21, 2011 | 25.73 | 25.91 | 25.51 | 25.78 | 1446 | NYSE | FIS | Thu, Oct 20, 2011 | 25.61 | 25.86 | 25.11 | 25.45 | 1445 | NYSE | FIS | Wed, Oct 19, 2011 | 26.32 | 26.32 | 25.50 | 25.57 | 1444 | NYSE | FIS | Tue, Oct 18, 2011 | 25.55 | 26.42 | 25.28 | 26.32 | 1443 | NYSE | FIS | Mon, Oct 17, 2011 | 25.94 | 26.01 | 25.55 | 25.61 | 1442 | NYSE | FIS | Fri, Oct 14, 2011 | 26.05 | 26.20 | 25.89 | 26.10 | 1441 | NYSE | FIS | Thu, Oct 13, 2011 | 25.70 | 25.84 | 25.34 | 25.74 | 1440 | NYSE | FIS | Wed, Oct 12, 2011 | 25.76 | 25.99 | 25.50 | 25.84 | 1439 | NYSE | FIS | Tue, Oct 11, 2011 | 25.21 | 25.77 | 25.15 | 25.54 | 1438 | NYSE | FIS | Mon, Oct 10, 2011 | 25.25 | 25.48 | 25.14 | 25.48 | 1437 | NYSE | FIS | Fri, Oct 7, 2011 | 25.19 | 25.27 | 24.75 | 24.79 | 1436 | NYSE | FIS | Thu, Oct 6, 2011 | 24.34 | 25.20 | 24.22 | 25.19 | 1435 | NYSE | FIS | Wed, Oct 5, 2011 | 24.52 | 24.66 | 23.99 | 24.33 | 1434 | NYSE | FIS | Tue, Oct 4, 2011 | 23.09 | 24.53 | 23.06 | 24.47 | 1433 | NYSE | FIS | Mon, Oct 3, 2011 | 24.16 | 24.57 | 23.43 | 23.45 | 1432 | NYSE | FIS | Fri, Sep 30, 2011 | 24.42 | 24.71 | 24.32 | 24.32 | 1431 | NYSE | FIS | Thu, Sep 29, 2011 | 25.12 | 25.26 | 24.26 | 24.79 | 1430 | NYSE | FIS | Wed, Sep 28, 2011 | 25.05 | 25.23 | 24.62 | 24.67 | 1429 | NYSE | FIS | Tue, Sep 27, 2011 | 25.02 | 25.52 | 24.87 | 25.05 | 1428 | NYSE | FIS | Mon, Sep 26, 2011 | 24.25 | 24.57 | 23.86 | 24.55 | 1427 | NYSE | FIS | Fri, Sep 23, 2011 | 24.08 | 24.30 | 23.92 | 24.10 | 1426 | NYSE | FIS | Thu, Sep 22, 2011 | 24.40 | 24.40 | 23.67 | 24.16 | 1425 | NYSE | FIS | Wed, Sep 21, 2011 | 26.02 | 26.12 | 24.87 | 24.88 | 1424 | NYSE | FIS | Tue, Sep 20, 2011 | 26.09 | 26.50 | 25.98 | 26.02 | 1423 | NYSE | FIS | Mon, Sep 19, 2011 | 26.00 | 26.15 | 25.77 | 26.02 | 1422 | NYSE | FIS | Fri, Sep 16, 2011 | 26.24 | 26.60 | 26.09 | 26.51 | 1421 | NYSE | FIS | Thu, Sep 15, 2011 | 26.11 | 26.18 | 25.69 | 26.18 | 1420 | NYSE | FIS | Wed, Sep 14, 2011 | 25.64 | 26.07 | 25.15 | 25.75 | 1419 | NYSE | FIS | Tue, Sep 13, 2011 | 25.52 | 25.72 | 25.28 | 25.55 | 1418 | NYSE | FIS | Mon, Sep 12, 2011 | 25.13 | 25.54 | 24.92 | 25.51 | 1417 | NYSE | FIS | Fri, Sep 9, 2011 | 26.13 | 26.24 | 25.32 | 25.37 | 1416 | NYSE | FIS | Thu, Sep 8, 2011 | 26.68 | 26.85 | 26.41 | 26.47 | 1415 | NYSE | FIS | Wed, Sep 7, 2011 | 26.09 | 26.83 | 25.90 | 26.82 | 1414 | NYSE | FIS | Tue, Sep 6, 2011 | 25.93 | 26.09 | 25.58 | 25.74 | 1413 | NYSE | FIS | Fri, Sep 2, 2011 | 27.34 | 27.49 | 26.82 | 26.82 | 1412 | NYSE | FIS | Thu, Sep 1, 2011 | 28.21 | 28.39 | 27.78 | 27.85 | 1411 | NYSE | FIS | Wed, Aug 31, 2011 | 28.29 | 28.32 | 27.85 | 28.18 | 1410 | NYSE | FIS | Tue, Aug 30, 2011 | 27.86 | 28.32 | 27.75 | 28.10 | 1409 | NYSE | FIS | Mon, Aug 29, 2011 | 27.75 | 28.06 | 27.59 | 28.06 | 1408 | NYSE | FIS | Fri, Aug 26, 2011 | 26.81 | 27.46 | 26.40 | 27.37 | 1407 | NYSE | FIS | Thu, Aug 25, 2011 | 27.71 | 27.94 | 26.90 | 26.97 | 1406 | NYSE | FIS | Wed, Aug 24, 2011 | 27.39 | 27.81 | 27.24 | 27.57 | 1405 | NYSE | FIS | Tue, Aug 23, 2011 | 27.12 | 28.00 | 27.00 | 28.00 | 1404 | NYSE | FIS | Mon, Aug 22, 2011 | 27.21 | 27.28 | 26.87 | 27.00 | 1403 | NYSE | FIS | Fri, Aug 19, 2011 | 26.74 | 27.65 | 26.64 | 26.66 | 1402 | NYSE | FIS | Thu, Aug 18, 2011 | 27.09 | 27.31 | 26.68 | 26.92 | 1401 | NYSE | FIS | Wed, Aug 17, 2011 | 28.20 | 28.31 | 27.67 | 27.87 | 1400 | NYSE | FIS | Tue, Aug 16, 2011 | 27.91 | 28.28 | 27.69 | 28.07 | 1399 | NYSE | FIS | Mon, Aug 15, 2011 | 27.92 | 28.27 | 27.63 | 28.25 | 1398 | NYSE | FIS | Fri, Aug 12, 2011 | 28.05 | 28.21 | 27.74 | 28.08 | 1397 | NYSE | FIS | Thu, Aug 11, 2011 | 26.93 | 28.12 | 26.84 | 27.86 | 1396 | NYSE | FIS | Wed, Aug 10, 2011 | 27.38 | 27.77 | 26.65 | 26.73 | 1395 | NYSE | FIS | Tue, Aug 9, 2011 | 27.19 | 27.98 | 26.15 | 27.93 | 1394 | NYSE | FIS | Mon, Aug 8, 2011 | 28.20 | 28.72 | 26.70 | 26.70 | 1393 | NYSE | FIS | Fri, Aug 5, 2011 | 28.48 | 29.37 | 28.32 | 28.94 | 1392 | NYSE | FIS | Thu, Aug 4, 2011 | 28.67 | 29.09 | 28.16 | 28.17 | 1391 | NYSE | FIS | Wed, Aug 3, 2011 | 28.23 | 29.03 | 28.07 | 28.99 | 1390 | NYSE | FIS | Tue, Aug 2, 2011 | 29.07 | 29.30 | 28.24 | 28.25 | 1389 | NYSE | FIS | Mon, Aug 1, 2011 | 30.27 | 30.45 | 29.15 | 29.35 | 1388 | NYSE | FIS | Fri, Jul 29, 2011 | 30.42 | 30.63 | 29.99 | 30.02 | 1387 | NYSE | FIS | Thu, Jul 28, 2011 | 29.90 | 30.68 | 29.86 | 30.65 | 1386 | NYSE | FIS | Wed, Jul 27, 2011 | 30.16 | 30.22 | 29.98 | 29.99 | 1385 | NYSE | FIS | Tue, Jul 26, 2011 | 30.26 | 30.51 | 30.12 | 30.34 | 1384 | NYSE | FIS | Mon, Jul 25, 2011 | 30.14 | 30.54 | 30.11 | 30.31 | 1383 | NYSE | FIS | Fri, Jul 22, 2011 | 30.70 | 30.72 | 30.36 | 30.48 | 1382 | NYSE | FIS | Thu, Jul 21, 2011 | 30.56 | 30.87 | 30.48 | 30.72 | 1381 | NYSE | FIS | Wed, Jul 20, 2011 | 30.24 | 30.60 | 29.75 | 30.47 | 1380 | NYSE | FIS | Tue, Jul 19, 2011 | 29.10 | 29.95 | 29.10 | 29.78 | 1379 | NYSE | FIS | Mon, Jul 18, 2011 | 29.44 | 29.56 | 28.95 | 29.01 | 1378 | NYSE | FIS | Fri, Jul 15, 2011 | 29.68 | 29.70 | 29.30 | 29.63 | 1377 | NYSE | FIS | Thu, Jul 14, 2011 | 29.94 | 30.10 | 29.54 | 29.60 | 1376 | NYSE | FIS | Wed, Jul 13, 2011 | 30.14 | 30.28 | 29.90 | 29.99 | 1375 | NYSE | FIS | Tue, Jul 12, 2011 | 30.15 | 30.30 | 30.02 | 30.03 | 1374 | NYSE | FIS | Mon, Jul 11, 2011 | 30.65 | 30.73 | 30.21 | 30.24 | 1373 | NYSE | FIS | Fri, Jul 8, 2011 | 31.07 | 31.15 | 30.87 | 30.96 | 1372 | NYSE | FIS | Thu, Jul 7, 2011 | 31.23 | 31.37 | 31.16 | 31.32 | 1371 | NYSE | FIS | Wed, Jul 6, 2011 | 30.79 | 31.07 | 30.67 | 30.94 | 1370 | NYSE | FIS | Tue, Jul 5, 2011 | 31.02 | 31.02 | 30.58 | 30.77 | 1369 | NYSE | FIS | Fri, Jul 1, 2011 | 30.88 | 31.13 | 30.73 | 31.02 | 1368 | NYSE | FIS | Thu, Jun 30, 2011 | 30.67 | 30.91 | 30.58 | 30.79 | 1367 | NYSE | FIS | Wed, Jun 29, 2011 | 30.34 | 30.69 | 30.34 | 30.60 | 1366 | NYSE | FIS | Tue, Jun 28, 2011 | 30.25 | 30.34 | 30.18 | 30.26 | 1365 | NYSE | FIS | Mon, Jun 27, 2011 | 30.21 | 30.32 | 29.91 | 30.21 | 1364 | NYSE | FIS | Fri, Jun 24, 2011 | 30.32 | 30.48 | 30.02 | 30.07 | 1363 | NYSE | FIS | Thu, Jun 23, 2011 | 30.76 | 30.79 | 30.22 | 30.34 | 1362 | NYSE | FIS | Wed, Jun 22, 2011 | 31.25 | 31.40 | 31.08 | 31.10 | 1361 | NYSE | FIS | Tue, Jun 21, 2011 | 31.43 | 31.45 | 31.16 | 31.28 | 1360 | NYSE | FIS | Mon, Jun 20, 2011 | 30.96 | 31.38 | 30.87 | 31.22 | 1359 | NYSE | FIS | Fri, Jun 17, 2011 | 31.09 | 31.36 | 30.96 | 30.99 | 1358 | NYSE | FIS | Thu, Jun 16, 2011 | 30.83 | 30.91 | 30.62 | 30.84 | 1357 | NYSE | FIS | Wed, Jun 15, 2011 | 31.39 | 31.44 | 30.58 | 30.80 | 1356 | NYSE | FIS | Tue, Jun 14, 2011 | 31.59 | 31.69 | 31.43 | 31.57 | 1355 | NYSE | FIS | Mon, Jun 13, 2011 | 31.60 | 31.60 | 31.25 | 31.39 | 1354 | NYSE | FIS | Fri, Jun 10, 2011 | 31.62 | 31.86 | 31.43 | 31.57 | 1353 | NYSE | FIS | Thu, Jun 9, 2011 | 31.21 | 31.81 | 31.10 | 31.80 | 1352 | NYSE | FIS | Wed, Jun 8, 2011 | 31.49 | 31.49 | 31.08 | 31.17 | 1351 | NYSE | FIS | Tue, Jun 7, 2011 | 31.23 | 31.75 | 31.11 | 31.59 | 1350 | NYSE | FIS | Mon, Jun 6, 2011 | 31.11 | 31.50 | 31.09 | 31.13 | 1349 | NYSE | FIS | Fri, Jun 3, 2011 | 31.21 | 31.54 | 31.14 | 31.21 | 1348 | NYSE | FIS | Thu, Jun 2, 2011 | 31.68 | 31.87 | 31.52 | 31.61 | 1347 | NYSE | FIS | Wed, Jun 1, 2011 | 32.13 | 32.26 | 31.61 | 31.61 | 1346 | NYSE | FIS | Tue, May 31, 2011 | 32.03 | 32.32 | 31.98 | 32.18 | 1345 | NYSE | FIS | Fri, May 27, 2011 | 31.46 | 31.88 | 31.43 | 31.86 | 1344 | NYSE | FIS | Thu, May 26, 2011 | 31.28 | 31.50 | 31.10 | 31.43 | 1343 | NYSE | FIS | Wed, May 25, 2011 | 31.08 | 31.48 | 31.03 | 31.40 | 1342 | NYSE | FIS | Tue, May 24, 2011 | 31.51 | 31.60 | 31.16 | 31.16 | 1341 | NYSE | FIS | Mon, May 23, 2011 | 31.62 | 31.68 | 31.46 | 31.49 | 1340 | NYSE | FIS | Fri, May 20, 2011 | 32.21 | 32.33 | 31.92 | 31.96 | 1339 | NYSE | FIS | Thu, May 19, 2011 | 32.32 | 32.40 | 32.05 | 32.24 | 1338 | NYSE | FIS | Wed, May 18, 2011 | 31.87 | 32.16 | 31.75 | 32.07 | 1337 | NYSE | FIS | Tue, May 17, 2011 | 31.86 | 32.04 | 31.68 | 31.82 | 1336 | NYSE | FIS | Mon, May 16, 2011 | 32.05 | 32.22 | 31.88 | 31.93 | 1335 | NYSE | FIS | Fri, May 13, 2011 | 32.50 | 32.58 | 32.17 | 32.23 | 1334 | NYSE | FIS | Thu, May 12, 2011 | 32.27 | 32.53 | 32.02 | 32.50 | 1333 | NYSE | FIS | Wed, May 11, 2011 | 32.50 | 32.75 | 32.04 | 32.34 | 1332 | NYSE | FIS | Tue, May 10, 2011 | 32.54 | 32.77 | 32.40 | 32.55 | 1331 | NYSE | FIS | Mon, May 9, 2011 | 32.43 | 32.63 | 32.30 | 32.47 | 1330 | NYSE | FIS | Fri, May 6, 2011 | 33.07 | 33.23 | 32.39 | 32.49 | 1329 | NYSE | FIS | Thu, May 5, 2011 | 32.93 | 33.04 | 32.67 | 32.79 | 1328 | NYSE | FIS | Wed, May 4, 2011 | 33.50 | 33.52 | 32.66 | 33.04 | 1327 | NYSE | FIS | Tue, May 3, 2011 | 32.75 | 33.76 | 32.59 | 33.54 | 1326 | NYSE | FIS | Mon, May 2, 2011 | 33.20 | 33.40 | 32.94 | 32.94 | 1325 | NYSE | FIS | Fri, Apr 29, 2011 | 32.75 | 33.13 | 32.60 | 33.11 | 1324 | NYSE | FIS | Thu, Apr 28, 2011 | 33.29 | 33.36 | 32.66 | 32.69 | 1323 | NYSE | FIS | Wed, Apr 27, 2011 | 33.19 | 33.40 | 33.05 | 33.36 | 1322 | NYSE | FIS | Tue, Apr 26, 2011 | 33.42 | 33.42 | 33.16 | 33.20 | 1321 | NYSE | FIS | Mon, Apr 25, 2011 | 33.15 | 33.31 | 33.12 | 33.23 | 1320 | NYSE | FIS | Thu, Apr 21, 2011 | 33.31 | 33.47 | 33.12 | 33.16 | 1319 | NYSE | FIS | Wed, Apr 20, 2011 | 33.17 | 33.72 | 33.17 | 33.42 | 1318 | NYSE | FIS | Tue, Apr 19, 2011 | 32.78 | 32.87 | 32.58 | 32.85 | 1317 | NYSE | FIS | Mon, Apr 18, 2011 | 32.92 | 32.95 | 32.57 | 32.77 | 1316 | NYSE | FIS | Fri, Apr 15, 2011 | 33.27 | 33.32 | 32.92 | 33.26 | 1315 | NYSE | FIS | Thu, Apr 14, 2011 | 33.03 | 33.20 | 32.82 | 33.14 | 1314 | NYSE | FIS | Wed, Apr 13, 2011 | 33.08 | 33.27 | 33.00 | 33.21 | 1313 | NYSE | FIS | Tue, Apr 12, 2011 | 32.86 | 33.23 | 32.67 | 33.00 | 1312 | NYSE | FIS | Mon, Apr 11, 2011 | 32.84 | 33.46 | 32.84 | 33.03 | 1311 | NYSE | FIS | Fri, Apr 8, 2011 | 33.38 | 33.40 | 32.65 | 32.82 | 1310 | NYSE | FIS | Thu, Apr 7, 2011 | 33.11 | 33.48 | 33.02 | 33.19 | 1309 | NYSE | FIS | Wed, Apr 6, 2011 | 33.06 | 33.25 | 32.87 | 33.20 | 1308 | NYSE | FIS | Tue, Apr 5, 2011 | 33.03 | 33.18 | 32.80 | 32.98 | 1307 | NYSE | FIS | Mon, Apr 4, 2011 | 33.17 | 33.24 | 32.87 | 33.11 | 1306 | NYSE | FIS | Fri, Apr 1, 2011 | 32.79 | 33.38 | 32.76 | 33.23 | 1305 | NYSE | FIS | Thu, Mar 31, 2011 | 32.73 | 32.99 | 32.46 | 32.69 | 1304 | NYSE | FIS | Wed, Mar 30, 2011 | 32.40 | 32.80 | 32.38 | 32.79 | 1303 | NYSE | FIS | Tue, Mar 29, 2011 | 31.76 | 32.45 | 31.71 | 32.36 | 1302 | NYSE | FIS | Mon, Mar 28, 2011 | 32.06 | 32.10 | 31.79 | 31.82 | 1301 | NYSE | FIS | Fri, Mar 25, 2011 | 32.20 | 32.43 | 31.99 | 32.04 | 1300 | NYSE | FIS | Thu, Mar 24, 2011 | 31.65 | 32.15 | 31.57 | 32.10 | 1299 | NYSE | FIS | Wed, Mar 23, 2011 | 31.57 | 31.64 | 31.38 | 31.49 | 1298 | NYSE | FIS | Tue, Mar 22, 2011 | 31.45 | 31.72 | 31.41 | 31.66 | 1297 | NYSE | FIS | Mon, Mar 21, 2011 | 31.19 | 31.50 | 31.17 | 31.37 | 1296 | NYSE | FIS | Fri, Mar 18, 2011 | 30.83 | 31.15 | 30.77 | 30.90 | 1295 | NYSE | FIS | Thu, Mar 17, 2011 | 30.62 | 30.80 | 30.29 | 30.41 | 1294 | NYSE | FIS | Wed, Mar 16, 2011 | 30.39 | 30.73 | 30.19 | 30.23 | 1293 | NYSE | FIS | Tue, Mar 15, 2011 | 30.29 | 30.67 | 30.08 | 30.49 | 1292 | NYSE | FIS | Mon, Mar 14, 2011 | 31.08 | 31.24 | 30.74 | 30.99 | 1291 | NYSE | FIS | Fri, Mar 11, 2011 | 30.89 | 31.28 | 30.86 | 31.23 | 1290 | NYSE | FIS | Thu, Mar 10, 2011 | 31.33 | 31.33 | 30.82 | 30.99 | 1289 | NYSE | FIS | Wed, Mar 9, 2011 | 31.57 | 31.70 | 31.20 | 31.60 | 1288 | NYSE | FIS | Tue, Mar 8, 2011 | 30.78 | 31.67 | 30.78 | 31.64 | 1287 | NYSE | FIS | Mon, Mar 7, 2011 | 31.65 | 31.76 | 30.45 | 30.86 | 1286 | NYSE | FIS | Fri, Mar 4, 2011 | 31.76 | 31.79 | 31.32 | 31.53 | 1285 | NYSE | FIS | Thu, Mar 3, 2011 | 31.89 | 31.99 | 31.67 | 31.78 | 1284 | NYSE | FIS | Wed, Mar 2, 2011 | 32.28 | 32.34 | 31.54 | 31.71 | 1283 | NYSE | FIS | Tue, Mar 1, 2011 | 32.39 | 32.53 | 32.15 | 32.39 | 1282 | NYSE | FIS | Mon, Feb 28, 2011 | 32.03 | 32.40 | 31.82 | 32.39 | 1281 | NYSE | FIS | Fri, Feb 25, 2011 | 31.25 | 32.04 | 31.25 | 32.03 | 1280 | NYSE | FIS | Thu, Feb 24, 2011 | 30.89 | 31.37 | 30.55 | 31.22 | 1279 | NYSE | FIS | Wed, Feb 23, 2011 | 31.51 | 31.51 | 30.74 | 30.91 | 1278 | NYSE | FIS | Tue, Feb 22, 2011 | 31.76 | 31.97 | 31.39 | 31.46 | 1277 | NYSE | FIS | Fri, Feb 18, 2011 | 31.75 | 32.23 | 31.68 | 32.14 | 1276 | NYSE | FIS | Thu, Feb 17, 2011 | 31.40 | 31.77 | 31.22 | 31.77 | 1275 | NYSE | FIS | Wed, Feb 16, 2011 | 31.81 | 31.97 | 31.42 | 31.51 | 1274 | NYSE | FIS | Tue, Feb 15, 2011 | 31.70 | 31.90 | 31.53 | 31.75 | 1273 | NYSE | FIS | Mon, Feb 14, 2011 | 31.86 | 31.88 | 31.55 | 31.74 | 1272 | NYSE | FIS | Fri, Feb 11, 2011 | 31.75 | 32.00 | 31.60 | 31.89 | 1271 | NYSE | FIS | Thu, Feb 10, 2011 | 31.55 | 31.88 | 31.35 | 31.80 | 1270 | NYSE | FIS | Wed, Feb 9, 2011 | 31.75 | 31.95 | 31.40 | 31.68 | 1269 | NYSE | FIS | Tue, Feb 8, 2011 | 31.10 | 32.05 | 30.94 | 31.87 | 1268 | NYSE | FIS | Mon, Feb 7, 2011 | 30.95 | 31.17 | 30.85 | 30.96 | 1267 | NYSE | FIS | Fri, Feb 4, 2011 | 30.83 | 31.11 | 30.68 | 30.96 | 1266 | NYSE | FIS | Thu, Feb 3, 2011 | 30.94 | 30.98 | 30.70 | 30.87 | 1265 | NYSE | FIS | Wed, Feb 2, 2011 | 31.04 | 31.29 | 30.94 | 31.03 | 1264 | NYSE | FIS | Tue, Feb 1, 2011 | 30.58 | 31.08 | 30.57 | 31.07 | 1263 | NYSE | FIS | Mon, Jan 31, 2011 | 30.30 | 30.58 | 30.20 | 30.43 | 1262 | NYSE | FIS | Fri, Jan 28, 2011 | 30.87 | 30.93 | 30.27 | 30.28 | 1261 | NYSE | FIS | Thu, Jan 27, 2011 | 30.81 | 30.92 | 30.65 | 30.81 | 1260 | NYSE | FIS | Wed, Jan 26, 2011 | 30.67 | 30.96 | 30.58 | 30.79 | 1259 | NYSE | FIS | Tue, Jan 25, 2011 | 30.54 | 30.69 | 30.20 | 30.68 | 1258 | NYSE | FIS | Mon, Jan 24, 2011 | 30.06 | 30.61 | 30.00 | 30.61 | 1257 | NYSE | FIS | Fri, Jan 21, 2011 | 30.03 | 30.20 | 29.89 | 30.01 | 1256 | NYSE | FIS | Thu, Jan 20, 2011 | 29.74 | 30.04 | 29.60 | 29.92 | 1255 | NYSE | FIS | Wed, Jan 19, 2011 | 30.22 | 30.27 | 29.75 | 29.83 | 1254 | NYSE | FIS | Tue, Jan 18, 2011 | 30.14 | 30.31 | 29.38 | 30.20 | 1253 | NYSE | FIS | Fri, Jan 14, 2011 | 29.67 | 30.14 | 29.56 | 30.12 | 1252 | NYSE | FIS | Thu, Jan 13, 2011 | 29.94 | 30.00 | 29.56 | 29.64 | 1251 | NYSE | FIS | Wed, Jan 12, 2011 | 28.70 | 29.55 | 28.66 | 29.53 | 1250 | NYSE | FIS | Tue, Jan 11, 2011 | 28.60 | 28.72 | 28.38 | 28.68 | 1249 | NYSE | FIS | Mon, Jan 10, 2011 | 28.33 | 28.56 | 28.22 | 28.53 | 1248 | NYSE | FIS | Fri, Jan 7, 2011 | 28.40 | 28.50 | 28.29 | 28.49 | 1247 | NYSE | FIS | Thu, Jan 6, 2011 | 28.35 | 28.50 | 28.23 | 28.38 | 1246 | NYSE | FIS | Wed, Jan 5, 2011 | 27.91 | 28.44 | 27.86 | 28.44 | 1245 | NYSE | FIS | Tue, Jan 4, 2011 | 28.12 | 28.20 | 27.84 | 27.95 | 1244 | NYSE | FIS | Mon, Jan 3, 2011 | 27.55 | 28.13 | 27.49 | 28.13 | 1243 | NYSE | FIS | Fri, Dec 31, 2010 | 27.60 | 27.71 | 27.19 | 27.39 | 1242 | NYSE | FIS | Thu, Dec 30, 2010 | 27.70 | 27.75 | 27.54 | 27.67 | 1241 | NYSE | FIS | Wed, Dec 29, 2010 | 27.58 | 27.85 | 27.52 | 27.76 | 1240 | NYSE | FIS | Tue, Dec 28, 2010 | 27.43 | 27.57 | 27.36 | 27.52 | 1239 | NYSE | FIS | Mon, Dec 27, 2010 | 27.23 | 27.45 | 27.11 | 27.42 | 1238 | NYSE | FIS | Thu, Dec 23, 2010 | 27.16 | 27.38 | 27.16 | 27.32 | 1237 | NYSE | FIS | Wed, Dec 22, 2010 | 27.20 | 27.33 | 27.14 | 27.22 | 1236 | NYSE | FIS | Tue, Dec 21, 2010 | 27.19 | 27.35 | 26.91 | 27.13 | 1235 | NYSE | FIS | Mon, Dec 20, 2010 | 27.38 | 27.48 | 27.14 | 27.19 | 1234 | NYSE | FIS | Fri, Dec 17, 2010 | 27.77 | 27.81 | 27.44 | 27.44 | 1233 | NYSE | FIS | Thu, Dec 16, 2010 | 27.56 | 27.94 | 27.52 | 27.84 | 1232 | NYSE | FIS | Wed, Dec 15, 2010 | 27.63 | 27.90 | 27.48 | 27.52 | 1231 | NYSE | FIS | Tue, Dec 14, 2010 | 27.93 | 28.05 | 27.69 | 27.80 | 1230 | NYSE | FIS | Mon, Dec 13, 2010 | 28.29 | 28.36 | 27.90 | 27.91 | 1229 | NYSE | FIS | Fri, Dec 10, 2010 | 28.16 | 28.27 | 28.10 | 28.25 | 1228 | NYSE | FIS | Thu, Dec 9, 2010 | 28.43 | 28.45 | 27.92 | 28.15 | 1227 | NYSE | FIS | Wed, Dec 8, 2010 | 28.28 | 28.42 | 28.00 | 28.39 | 1226 | NYSE | FIS | Tue, Dec 7, 2010 | 28.12 | 28.38 | 28.06 | 28.21 | 1225 | NYSE | FIS | Mon, Dec 6, 2010 | 27.90 | 28.20 | 27.78 | 28.02 | 1224 | NYSE | FIS | Fri, Dec 3, 2010 | 28.02 | 28.48 | 27.94 | 28.48 | 1223 | NYSE | FIS | Thu, Dec 2, 2010 | 27.73 | 28.15 | 27.67 | 28.15 | 1222 | NYSE | FIS | Wed, Dec 1, 2010 | 27.17 | 27.76 | 27.17 | 27.76 | 1221 | NYSE | FIS | Tue, Nov 30, 2010 | 26.89 | 27.06 | 26.71 | 26.90 | 1220 | NYSE | FIS | Mon, Nov 29, 2010 | 27.11 | 27.20 | 26.73 | 27.13 | 1219 | NYSE | FIS | Fri, Nov 26, 2010 | 27.19 | 27.35 | 27.12 | 27.29 | 1218 | NYSE | FIS | Wed, Nov 24, 2010 | 27.25 | 27.48 | 27.20 | 27.46 | 1217 | NYSE | FIS | Tue, Nov 23, 2010 | 27.29 | 27.31 | 26.98 | 27.04 | 1216 | NYSE | FIS | Mon, Nov 22, 2010 | 27.37 | 27.60 | 27.26 | 27.55 | 1215 | NYSE | FIS | Fri, Nov 19, 2010 | 27.15 | 27.54 | 27.08 | 27.38 | 1214 | NYSE | FIS | Thu, Nov 18, 2010 | 26.87 | 27.30 | 26.86 | 27.12 | 1213 | NYSE | FIS | Wed, Nov 17, 2010 | 27.03 | 27.13 | 26.67 | 26.75 | 1212 | NYSE | FIS | Tue, Nov 16, 2010 | 27.14 | 27.16 | 26.64 | 27.06 | 1211 | NYSE | FIS | Mon, Nov 15, 2010 | 27.23 | 27.44 | 27.21 | 27.32 | 1210 | NYSE | FIS | Fri, Nov 12, 2010 | 27.43 | 27.53 | 27.07 | 27.20 | 1209 | NYSE | FIS | Thu, Nov 11, 2010 | 27.67 | 27.75 | 27.37 | 27.59 | 1208 | NYSE | FIS | Wed, Nov 10, 2010 | 27.56 | 27.89 | 27.46 | 27.86 | 1207 | NYSE | FIS | Tue, Nov 9, 2010 | 27.75 | 27.90 | 27.59 | 27.65 | 1206 | NYSE | FIS | Mon, Nov 8, 2010 | 27.82 | 27.91 | 27.57 | 27.76 | 1205 | NYSE | FIS | Fri, Nov 5, 2010 | 27.86 | 28.10 | 27.68 | 27.95 | 1204 | NYSE | FIS | Thu, Nov 4, 2010 | 27.81 | 27.91 | 27.63 | 27.81 | 1203 | NYSE | FIS | Wed, Nov 3, 2010 | 27.51 | 27.71 | 27.48 | 27.59 | 1202 | NYSE | FIS | Tue, Nov 2, 2010 | 27.58 | 27.70 | 27.22 | 27.46 | 1201 | NYSE | FIS | Mon, Nov 1, 2010 | 27.18 | 27.65 | 27.18 | 27.43 | 1200 | NYSE | FIS | Fri, Oct 29, 2010 | 26.99 | 27.24 | 26.88 | 27.10 | 1199 | NYSE | FIS | Thu, Oct 28, 2010 | 27.47 | 27.61 | 26.70 | 27.01 | 1198 | NYSE | FIS | Wed, Oct 27, 2010 | 27.99 | 28.01 | 27.08 | 27.41 | 1197 | NYSE | FIS | Tue, Oct 26, 2010 | 28.68 | 28.80 | 27.93 | 28.22 | 1196 | NYSE | FIS | Mon, Oct 25, 2010 | 28.74 | 28.99 | 28.62 | 28.82 | 1195 | NYSE | FIS | Fri, Oct 22, 2010 | 28.52 | 28.75 | 28.45 | 28.60 | 1194 | NYSE | FIS | Thu, Oct 21, 2010 | 28.57 | 28.90 | 28.25 | 28.47 | 1193 | NYSE | FIS | Wed, Oct 20, 2010 | 28.32 | 28.76 | 28.26 | 28.72 | 1192 | NYSE | FIS | Tue, Oct 19, 2010 | 28.18 | 28.47 | 28.06 | 28.22 | 1191 | NYSE | FIS | Mon, Oct 18, 2010 | 28.07 | 28.44 | 28.04 | 28.44 | 1190 | NYSE | FIS | Fri, Oct 15, 2010 | 28.00 | 28.14 | 27.86 | 28.07 | 1189 | NYSE | FIS | Thu, Oct 14, 2010 | 27.90 | 28.00 | 27.77 | 27.88 | 1188 | NYSE | FIS | Wed, Oct 13, 2010 | 27.65 | 28.00 | 27.61 | 27.89 | 1187 | NYSE | FIS | Tue, Oct 12, 2010 | 27.09 | 27.62 | 27.01 | 27.56 | 1186 | NYSE | FIS | Mon, Oct 11, 2010 | 26.77 | 27.12 | 26.64 | 27.08 | 1185 | NYSE | FIS | Fri, Oct 8, 2010 | 26.71 | 26.85 | 26.53 | 26.80 | 1184 | NYSE | FIS | Thu, Oct 7, 2010 | 26.82 | 26.90 | 26.45 | 26.68 | 1183 | NYSE | FIS | Wed, Oct 6, 2010 | 26.82 | 26.90 | 26.59 | 26.81 | 1182 | NYSE | FIS | Tue, Oct 5, 2010 | 26.75 | 26.96 | 26.65 | 26.85 | 1181 | NYSE | FIS | Mon, Oct 4, 2010 | 26.73 | 27.02 | 26.49 | 26.57 | 1180 | NYSE | FIS | Fri, Oct 1, 2010 | 27.20 | 27.38 | 26.92 | 26.99 | 1179 | NYSE | FIS | Thu, Sep 30, 2010 | 27.42 | 27.70 | 27.10 | 27.13 | 1178 | NYSE | FIS | Wed, Sep 29, 2010 | 27.41 | 27.53 | 27.28 | 27.37 | 1177 | NYSE | FIS | Tue, Sep 28, 2010 | 27.41 | 27.56 | 27.09 | 27.52 | 1176 | NYSE | FIS | Mon, Sep 27, 2010 | 27.59 | 27.60 | 27.37 | 27.40 | 1175 | NYSE | FIS | Fri, Sep 24, 2010 | 27.24 | 27.54 | 27.17 | 27.54 | 1174 | NYSE | FIS | Thu, Sep 23, 2010 | 27.17 | 27.47 | 27.06 | 27.08 | 1173 | NYSE | FIS | Wed, Sep 22, 2010 | 27.45 | 27.53 | 27.24 | 27.32 | 1172 | NYSE | FIS | Tue, Sep 21, 2010 | 27.65 | 27.71 | 27.26 | 27.39 | 1171 | NYSE | FIS | Mon, Sep 20, 2010 | 27.42 | 27.71 | 27.40 | 27.64 | 1170 | NYSE | FIS | Fri, Sep 17, 2010 | 27.62 | 27.63 | 27.40 | 27.40 | 1169 | NYSE | FIS | Thu, Sep 16, 2010 | 27.48 | 27.68 | 27.27 | 27.49 | 1168 | NYSE | FIS | Wed, Sep 15, 2010 | 27.40 | 27.68 | 27.40 | 27.49 | 1167 | NYSE | FIS | Tue, Sep 14, 2010 | 27.61 | 27.79 | 27.48 | 27.50 | 1166 | NYSE | FIS | Mon, Sep 13, 2010 | 27.57 | 27.81 | 27.47 | 27.67 | 1165 | NYSE | FIS | Fri, Sep 10, 2010 | 27.45 | 27.50 | 27.31 | 27.37 | 1164 | NYSE | FIS | Thu, Sep 9, 2010 | 27.51 | 27.62 | 27.26 | 27.41 | 1163 | NYSE | FIS | Wed, Sep 8, 2010 | 27.12 | 27.55 | 27.11 | 27.36 | 1162 | NYSE | FIS | Tue, Sep 7, 2010 | 27.59 | 27.63 | 27.23 | 27.23 | 1161 | NYSE | FIS | Fri, Sep 3, 2010 | 27.35 | 27.59 | 27.28 | 27.50 | 1160 | NYSE | FIS | Thu, Sep 2, 2010 | 26.39 | 27.26 | 26.37 | 27.25 | 1159 | NYSE | FIS | Wed, Sep 1, 2010 | 26.83 | 26.83 | 26.29 | 26.44 | 1158 | NYSE | FIS | Tue, Aug 31, 2010 | 26.01 | 26.39 | 25.57 | 25.85 | 1157 | NYSE | FIS | Mon, Aug 30, 2010 | 26.47 | 26.49 | 26.06 | 26.13 | 1156 | NYSE | FIS | Fri, Aug 27, 2010 | 25.72 | 26.62 | 25.66 | 26.59 | 1155 | NYSE | FIS | Thu, Aug 26, 2010 | 25.83 | 25.92 | 25.53 | 25.66 | 1154 | NYSE | FIS | Wed, Aug 25, 2010 | 25.68 | 25.79 | 25.55 | 25.66 | 1153 | NYSE | FIS | Tue, Aug 24, 2010 | 26.05 | 26.06 | 25.67 | 25.83 | 1152 | NYSE | FIS | Mon, Aug 23, 2010 | 26.50 | 26.68 | 26.11 | 26.25 | 1151 | NYSE | FIS | Fri, Aug 20, 2010 | 26.36 | 26.56 | 26.28 | 26.49 | 1150 | NYSE | FIS | Thu, Aug 19, 2010 | 26.81 | 26.81 | 26.25 | 26.43 | 1149 | NYSE | FIS | Wed, Aug 18, 2010 | 26.78 | 26.92 | 26.61 | 26.82 | 1148 | NYSE | FIS | Tue, Aug 17, 2010 | 26.51 | 26.96 | 26.44 | 26.84 | 1147 | NYSE | FIS | Mon, Aug 16, 2010 | 26.39 | 26.64 | 26.25 | 26.34 | 1146 | NYSE | FIS | Fri, Aug 13, 2010 | 26.35 | 26.60 | 26.23 | 26.50 | 1145 | NYSE | FIS | Thu, Aug 12, 2010 | 26.18 | 26.54 | 25.81 | 26.37 | 1144 | NYSE | FIS | Wed, Aug 11, 2010 | 26.75 | 26.81 | 26.36 | 26.36 | 1143 | NYSE | FIS | Tue, Aug 10, 2010 | 27.69 | 27.84 | 27.10 | 27.10 | 1142 | NYSE | FIS | Mon, Aug 9, 2010 | 27.81 | 28.01 | 27.57 | 27.88 | 1141 | NYSE | FIS | Fri, Aug 6, 2010 | 27.61 | 27.74 | 27.47 | 27.70 | 1140 | NYSE | FIS | Thu, Aug 5, 2010 | 27.46 | 27.82 | 27.27 | 27.66 | 1139 | NYSE | FIS | Wed, Aug 4, 2010 | 28.00 | 28.00 | 27.26 | 27.50 | 1138 | NYSE | FIS | Tue, Aug 3, 2010 | 28.75 | 29.00 | 28.70 | 28.79 | 1137 | NYSE | FIS | Mon, Aug 2, 2010 | 28.85 | 28.91 | 28.71 | 28.72 | 1136 | NYSE | FIS | Fri, Jul 30, 2010 | 28.44 | 28.73 | 28.44 | 28.67 | 1135 | NYSE | FIS | Thu, Jul 29, 2010 | 28.54 | 28.78 | 28.48 | 28.65 | 1134 | NYSE | FIS | Wed, Jul 28, 2010 | 28.34 | 28.62 | 28.32 | 28.50 | 1133 | NYSE | FIS | Tue, Jul 27, 2010 | 28.24 | 28.51 | 28.16 | 28.36 | 1132 | NYSE | FIS | Mon, Jul 26, 2010 | 28.12 | 28.27 | 27.87 | 28.20 | 1131 | NYSE | FIS | Fri, Jul 23, 2010 | 28.05 | 28.24 | 27.79 | 28.10 | 1130 | NYSE | FIS | Thu, Jul 22, 2010 | 27.84 | 28.15 | 27.80 | 28.03 | 1129 | NYSE | FIS | Wed, Jul 21, 2010 | 28.00 | 28.00 | 27.64 | 27.71 | 1128 | NYSE | FIS | Tue, Jul 20, 2010 | 27.56 | 27.97 | 27.44 | 27.90 | 1127 | NYSE | FIS | Mon, Jul 19, 2010 | 27.62 | 27.73 | 27.45 | 27.63 | 1126 | NYSE | FIS | Fri, Jul 16, 2010 | 27.81 | 27.88 | 27.50 | 27.52 | 1125 | NYSE | FIS | Thu, Jul 15, 2010 | 27.83 | 28.06 | 27.72 | 27.97 | 1124 | NYSE | FIS | Wed, Jul 14, 2010 | 27.74 | 28.15 | 27.70 | 27.93 | 1123 | NYSE | FIS | Tue, Jul 13, 2010 | 27.87 | 27.94 | 27.66 | 27.77 | 1122 | NYSE | FIS | Mon, Jul 12, 2010 | 27.70 | 27.87 | 27.54 | 27.75 | 1121 | NYSE | FIS | Fri, Jul 9, 2010 | 27.71 | 27.76 | 27.59 | 27.70 | 1120 | NYSE | FIS | Thu, Jul 8, 2010 | 27.67 | 27.77 | 27.49 | 27.65 | 1119 | NYSE | FIS | Wed, Jul 7, 2010 | 27.07 | 27.60 | 27.07 | 27.55 | 1118 | NYSE | FIS | Tue, Jul 6, 2010 | 27.49 | 27.49 | 26.62 | 27.17 | 1117 | NYSE | FIS | Fri, Jul 2, 2010 | 26.51 | 26.77 | 26.35 | 26.41 | 1116 | NYSE | FIS | Thu, Jul 1, 2010 | 27.01 | 27.05 | 26.45 | 26.53 | 1115 | NYSE | FIS | Wed, Jun 30, 2010 | 27.01 | 27.35 | 26.78 | 26.82 | 1114 | NYSE | FIS | Tue, Jun 29, 2010 | 27.18 | 27.29 | 26.91 | 27.05 | 1113 | NYSE | FIS | Mon, Jun 28, 2010 | 27.51 | 27.75 | 27.26 | 27.40 | 1112 | NYSE | FIS | Fri, Jun 25, 2010 | 27.70 | 27.80 | 27.31 | 27.54 | 1111 | NYSE | FIS | Thu, Jun 24, 2010 | 27.17 | 27.43 | 26.98 | 27.14 | 1110 | NYSE | FIS | Wed, Jun 23, 2010 | 27.27 | 27.48 | 27.10 | 27.26 | 1109 | NYSE | FIS | Tue, Jun 22, 2010 | 27.83 | 28.04 | 27.25 | 27.27 | 1108 | NYSE | FIS | Mon, Jun 21, 2010 | 27.70 | 27.93 | 27.52 | 27.64 | 1107 | NYSE | FIS | Fri, Jun 18, 2010 | 27.84 | 27.85 | 27.47 | 27.48 | 1106 | NYSE | FIS | Thu, Jun 17, 2010 | 27.73 | 27.80 | 27.54 | 27.79 | 1105 | NYSE | FIS | Wed, Jun 16, 2010 | 27.15 | 27.84 | 27.12 | 27.64 | 1104 | NYSE | FIS | Tue, Jun 15, 2010 | 27.17 | 27.39 | 27.03 | 27.27 | 1103 | NYSE | FIS | Mon, Jun 14, 2010 | 27.41 | 27.46 | 26.97 | 27.04 | 1102 | NYSE | FIS | Fri, Jun 11, 2010 | 27.17 | 27.26 | 26.99 | 27.21 | 1101 | NYSE | FIS | Thu, Jun 10, 2010 | 26.96 | 27.40 | 26.96 | 27.30 | 1100 | NYSE | FIS | Wed, Jun 9, 2010 | 27.03 | 27.28 | 26.63 | 26.74 | 1099 | NYSE | FIS | Tue, Jun 8, 2010 | 26.74 | 26.98 | 26.48 | 26.88 | 1098 | NYSE | FIS | Mon, Jun 7, 2010 | 27.15 | 27.28 | 26.71 | 26.75 | 1097 | NYSE | FIS | Fri, Jun 4, 2010 | 27.56 | 27.56 | 27.05 | 27.14 | 1096 | NYSE | FIS | Thu, Jun 3, 2010 | 27.47 | 27.74 | 27.42 | 27.48 | 1095 | NYSE | FIS | Wed, Jun 2, 2010 | 27.42 | 27.58 | 27.16 | 27.56 | 1094 | NYSE | FIS | Tue, Jun 1, 2010 | 27.40 | 27.60 | 27.26 | 27.30 | 1093 | NYSE | FIS | Fri, May 28, 2010 | 27.90 | 27.92 | 27.50 | 27.52 | 1092 | NYSE | FIS | Thu, May 27, 2010 | 27.87 | 27.98 | 27.67 | 27.95 | 1091 | NYSE | FIS | Wed, May 26, 2010 | 28.14 | 28.23 | 27.36 | 27.47 | 1090 | NYSE | FIS | Tue, May 25, 2010 | 25.77 | 26.56 | 25.28 | 26.56 | 1089 | NYSE | FIS | Mon, May 24, 2010 | 26.11 | 26.36 | 25.62 | 26.12 | 1088 | NYSE | FIS | Fri, May 21, 2010 | 25.51 | 26.27 | 25.44 | 26.17 | 1087 | NYSE | FIS | Thu, May 20, 2010 | 26.75 | 26.80 | 25.50 | 25.81 | 1086 | NYSE | FIS | Wed, May 19, 2010 | 27.06 | 27.56 | 26.94 | 27.01 | 1085 | NYSE | FIS | Tue, May 18, 2010 | 27.11 | 27.78 | 26.80 | 27.15 | 1084 | NYSE | FIS | Mon, May 17, 2010 | 29.73 | 29.80 | 28.70 | 28.88 | 1083 | NYSE | FIS | Fri, May 14, 2010 | 29.83 | 29.99 | 28.35 | 29.69 | 1082 | NYSE | FIS | Thu, May 13, 2010 | 29.87 | 30.27 | 29.76 | 29.90 | 1081 | NYSE | FIS | Wed, May 12, 2010 | 30.13 | 30.33 | 29.63 | 29.70 | 1080 | NYSE | FIS | Tue, May 11, 2010 | 29.01 | 29.52 | 28.83 | 28.86 | 1079 | NYSE | FIS | Mon, May 10, 2010 | 29.51 | 29.79 | 29.20 | 29.63 | 1078 | NYSE | FIS | Fri, May 7, 2010 | 28.53 | 29.22 | 28.28 | 28.76 | 1077 | NYSE | FIS | Thu, May 6, 2010 | 25.90 | 30.78 | 25.75 | 28.68 | 1076 | NYSE | FIS | Wed, May 5, 2010 | 25.86 | 26.11 | 25.84 | 26.00 | 1075 | NYSE | FIS | Tue, May 4, 2010 | 26.04 | 26.19 | 25.80 | 25.96 | 1074 | NYSE | FIS | Mon, May 3, 2010 | 26.35 | 26.52 | 26.19 | 26.30 | 1073 | NYSE | FIS | Fri, Apr 30, 2010 | 26.70 | 26.75 | 26.18 | 26.29 | 1072 | NYSE | FIS | Thu, Apr 29, 2010 | 26.47 | 26.74 | 26.26 | 26.73 | 1071 | NYSE | FIS | Wed, Apr 28, 2010 | 25.34 | 26.60 | 25.24 | 26.34 | 1070 | NYSE | FIS | Tue, Apr 27, 2010 | 25.54 | 25.78 | 25.03 | 25.04 | 1069 | NYSE | FIS | Mon, Apr 26, 2010 | 25.71 | 25.90 | 25.62 | 25.65 | 1068 | NYSE | FIS | Fri, Apr 23, 2010 | 25.79 | 25.88 | 25.26 | 25.76 | 1067 | NYSE | FIS | Thu, Apr 22, 2010 | 25.34 | 25.80 | 25.21 | 25.75 | 1066 | NYSE | FIS | Wed, Apr 21, 2010 | 25.52 | 25.82 | 25.40 | 25.57 | 1065 | NYSE | FIS | Tue, Apr 20, 2010 | 25.36 | 25.72 | 25.22 | 25.63 | 1064 | NYSE | FIS | Mon, Apr 19, 2010 | 25.10 | 25.19 | 24.90 | 25.16 | 1063 | NYSE | FIS | Fri, Apr 16, 2010 | 25.24 | 25.55 | 25.13 | 25.19 | 1062 | NYSE | FIS | Thu, Apr 15, 2010 | 24.77 | 25.38 | 24.70 | 25.35 | 1061 | NYSE | FIS | Wed, Apr 14, 2010 | 24.59 | 24.94 | 24.59 | 24.86 | 1060 | NYSE | FIS | Tue, Apr 13, 2010 | 24.79 | 24.92 | 24.53 | 24.67 | 1059 | NYSE | FIS | Mon, Apr 12, 2010 | 24.65 | 24.91 | 24.65 | 24.79 | 1058 | NYSE | FIS | Fri, Apr 9, 2010 | 24.30 | 24.55 | 24.22 | 24.52 | 1057 | NYSE | FIS | Thu, Apr 8, 2010 | 24.11 | 24.40 | 23.94 | 24.32 | 1056 | NYSE | FIS | Wed, Apr 7, 2010 | 23.82 | 24.27 | 23.75 | 24.21 | 1055 | NYSE | FIS | Tue, Apr 6, 2010 | 23.73 | 23.98 | 23.66 | 23.90 | 1054 | NYSE | FIS | Mon, Apr 5, 2010 | 23.72 | 23.86 | 23.66 | 23.82 | 1053 | NYSE | FIS | Thu, Apr 1, 2010 | 23.50 | 23.78 | 23.48 | 23.69 | 1052 | NYSE | FIS | Wed, Mar 31, 2010 | 23.33 | 23.47 | 23.25 | 23.44 | 1051 | NYSE | FIS | Tue, Mar 30, 2010 | 23.58 | 23.63 | 23.31 | 23.43 | 1050 | NYSE | FIS | Mon, Mar 29, 2010 | 23.79 | 23.82 | 23.46 | 23.57 | 1049 | NYSE | FIS | Fri, Mar 26, 2010 | 23.38 | 23.76 | 23.31 | 23.66 | 1048 | NYSE | FIS | Thu, Mar 25, 2010 | 23.67 | 23.78 | 23.38 | 23.39 | 1047 | NYSE | FIS | Wed, Mar 24, 2010 | 23.75 | 23.75 | 23.56 | 23.59 | 1046 | NYSE | FIS | Tue, Mar 23, 2010 | 23.78 | 23.83 | 23.59 | 23.77 | 1045 | NYSE | FIS | Mon, Mar 22, 2010 | 23.57 | 23.85 | 23.49 | 23.71 | 1044 | NYSE | FIS | Fri, Mar 19, 2010 | 23.63 | 23.75 | 23.48 | 23.63 | 1043 | NYSE | FIS | Thu, Mar 18, 2010 | 23.74 | 23.83 | 23.50 | 23.57 | 1042 | NYSE | FIS | Wed, Mar 17, 2010 | 23.51 | 23.99 | 23.48 | 23.83 | 1041 | NYSE | FIS | Tue, Mar 16, 2010 | 23.33 | 23.53 | 23.28 | 23.52 | 1040 | NYSE | FIS | Mon, Mar 15, 2010 | 23.15 | 23.39 | 23.04 | 23.35 | 1039 | NYSE | FIS | Fri, Mar 12, 2010 | 23.16 | 23.20 | 23.02 | 23.19 | 1038 | NYSE | FIS | Thu, Mar 11, 2010 | 23.21 | 23.30 | 23.09 | 23.20 | 1037 | NYSE | FIS | Wed, Mar 10, 2010 | 23.10 | 23.18 | 22.95 | 23.18 | 1036 | NYSE | FIS | Tue, Mar 9, 2010 | 23.25 | 23.34 | 23.08 | 23.14 | 1035 | NYSE | FIS | Mon, Mar 8, 2010 | 23.45 | 23.51 | 23.32 | 23.40 | 1034 | NYSE | FIS | Fri, Mar 5, 2010 | 23.11 | 23.50 | 22.98 | 23.48 | 1033 | NYSE | FIS | Thu, Mar 4, 2010 | 22.99 | 23.05 | 22.84 | 23.03 | 1032 | NYSE | FIS | Wed, Mar 3, 2010 | 22.98 | 23.18 | 22.86 | 22.93 | 1031 | NYSE | FIS | Tue, Mar 2, 2010 | 23.00 | 23.20 | 22.93 | 22.98 | 1030 | NYSE | FIS | Mon, Mar 1, 2010 | 22.56 | 23.07 | 22.54 | 23.07 | 1029 | NYSE | FIS | Fri, Feb 26, 2010 | 22.78 | 22.78 | 22.50 | 22.54 | 1028 | NYSE | FIS | Thu, Feb 25, 2010 | 22.61 | 22.83 | 22.52 | 22.80 | 1027 | NYSE | FIS | Wed, Feb 24, 2010 | 22.68 | 22.92 | 22.45 | 22.88 | 1026 | NYSE | FIS | Tue, Feb 23, 2010 | 22.65 | 22.81 | 22.45 | 22.60 | 1025 | NYSE | FIS | Mon, Feb 22, 2010 | 22.71 | 22.84 | 22.60 | 22.65 | 1024 | NYSE | FIS | Fri, Feb 19, 2010 | 22.48 | 22.79 | 22.42 | 22.68 | 1023 | NYSE | FIS | Thu, Feb 18, 2010 | 22.56 | 22.78 | 22.41 | 22.61 | 1022 | NYSE | FIS | Wed, Feb 17, 2010 | 22.61 | 22.61 | 22.32 | 22.61 | 1021 | NYSE | FIS | Tue, Feb 16, 2010 | 22.48 | 22.64 | 22.36 | 22.52 | 1020 | NYSE | FIS | Fri, Feb 12, 2010 | 22.30 | 22.50 | 22.13 | 22.36 | 1019 | NYSE | FIS | Thu, Feb 11, 2010 | 22.28 | 22.52 | 22.25 | 22.47 | 1018 | NYSE | FIS | Wed, Feb 10, 2010 | 22.73 | 22.78 | 22.27 | 22.28 | 1017 | NYSE | FIS | Tue, Feb 9, 2010 | 23.17 | 23.44 | 22.74 | 22.78 | 1016 | NYSE | FIS | Mon, Feb 8, 2010 | 23.00 | 23.12 | 22.80 | 22.92 | 1015 | NYSE | FIS | Fri, Feb 5, 2010 | 23.62 | 23.62 | 22.74 | 23.04 | 1014 | NYSE | FIS | Thu, Feb 4, 2010 | 24.01 | 24.15 | 23.52 | 23.54 | 1013 | NYSE | FIS | Wed, Feb 3, 2010 | 23.83 | 24.01 | 23.62 | 23.99 | 1012 | NYSE | FIS | Tue, Feb 2, 2010 | 23.79 | 23.95 | 23.56 | 23.95 | 1011 | NYSE | FIS | Mon, Feb 1, 2010 | 23.85 | 23.85 | 23.48 | 23.76 | 1010 | NYSE | FIS | Fri, Jan 29, 2010 | 23.83 | 23.96 | 23.52 | 23.56 | 1009 | NYSE | FIS | Thu, Jan 28, 2010 | 24.21 | 24.22 | 23.63 | 23.75 | 1008 | NYSE | FIS | Wed, Jan 27, 2010 | 24.01 | 24.23 | 23.87 | 24.22 | 1007 | NYSE | FIS | Tue, Jan 26, 2010 | 24.02 | 24.24 | 23.95 | 24.01 | 1006 | NYSE | FIS | Mon, Jan 25, 2010 | 24.15 | 24.39 | 23.95 | 24.07 | 1005 | NYSE | FIS | Fri, Jan 22, 2010 | 24.23 | 24.48 | 23.95 | 23.96 | 1004 | NYSE | FIS | Thu, Jan 21, 2010 | 24.25 | 24.94 | 24.10 | 24.34 | 1003 | NYSE | FIS | Wed, Jan 20, 2010 | 24.21 | 24.45 | 23.92 | 24.25 | 1002 | NYSE | FIS | Tue, Jan 19, 2010 | 23.88 | 24.43 | 23.86 | 24.41 | 1001 | NYSE | FIS | Fri, Jan 15, 2010 | 24.34 | 24.40 | 23.90 | 23.99 | 1000 | NYSE | FIS | Thu, Jan 14, 2010 | 24.24 | 24.40 | 24.09 | 24.35 | 999 | NYSE | FIS | Wed, Jan 13, 2010 | 23.53 | 24.35 | 23.53 | 24.25 | 998 | NYSE | FIS | Tue, Jan 12, 2010 | 23.80 | 23.87 | 23.65 | 23.85 | 997 | NYSE | FIS | Mon, Jan 11, 2010 | 24.20 | 24.25 | 23.74 | 23.93 | 996 | NYSE | FIS | Fri, Jan 8, 2010 | 24.00 | 24.30 | 23.86 | 24.05 | 995 | NYSE | FIS | Thu, Jan 7, 2010 | 24.69 | 24.69 | 24.41 | 24.56 | 994 | NYSE | FIS | Wed, Jan 6, 2010 | 24.93 | 24.93 | 24.54 | 24.70 | 993 | NYSE | FIS | Tue, Jan 5, 2010 | 23.99 | 24.88 | 23.93 | 24.84 | 992 | NYSE | FIS | Mon, Jan 4, 2010 | 23.63 | 23.96 | 23.44 | 23.82 | 991 | NYSE | FIS | Thu, Dec 31, 2009 | 23.67 | 23.70 | 23.44 | 23.44 | 990 | NYSE | FIS | Wed, Dec 30, 2009 | 23.62 | 23.76 | 23.49 | 23.61 | 989 | NYSE | FIS | Tue, Dec 29, 2009 | 23.75 | 23.94 | 23.63 | 23.63 | 988 | NYSE | FIS | Mon, Dec 28, 2009 | 23.93 | 23.96 | 23.69 | 23.72 | 987 | NYSE | FIS | Thu, Dec 24, 2009 | 23.79 | 24.00 | 23.75 | 23.98 | 986 | NYSE | FIS | Wed, Dec 23, 2009 | 23.55 | 23.79 | 23.52 | 23.75 | 985 | NYSE | FIS | Tue, Dec 22, 2009 | 23.35 | 23.65 | 23.32 | 23.59 | 984 | NYSE | FIS | Mon, Dec 21, 2009 | 23.49 | 23.70 | 23.25 | 23.30 | 983 | NYSE | FIS | Fri, Dec 18, 2009 | 23.47 | 24.05 | 23.31 | 23.53 | 982 | NYSE | FIS | Thu, Dec 17, 2009 | 23.42 | 23.48 | 23.16 | 23.17 | 981 | NYSE | FIS | Wed, Dec 16, 2009 | 23.83 | 23.90 | 23.38 | 23.52 | 980 | NYSE | FIS | Tue, Dec 15, 2009 | 23.76 | 23.88 | 23.66 | 23.76 | 979 | NYSE | FIS | Mon, Dec 14, 2009 | 23.77 | 23.96 | 23.70 | 23.96 | 978 | NYSE | FIS | Fri, Dec 11, 2009 | 23.72 | 23.77 | 23.57 | 23.73 | 977 | NYSE | FIS | Thu, Dec 10, 2009 | 23.45 | 23.74 | 23.37 | 23.67 | 976 | NYSE | FIS | Wed, Dec 9, 2009 | 23.03 | 23.40 | 22.87 | 23.32 | 975 | NYSE | FIS | Tue, Dec 8, 2009 | 23.37 | 23.42 | 23.05 | 23.17 | 974 | NYSE | FIS | Mon, Dec 7, 2009 | 23.31 | 23.73 | 23.11 | 23.48 | 973 | NYSE | FIS | Fri, Dec 4, 2009 | 23.38 | 23.60 | 23.03 | 23.46 | 972 | NYSE | FIS | Thu, Dec 3, 2009 | 23.34 | 23.50 | 23.01 | 23.17 | 971 | NYSE | FIS | Wed, Dec 2, 2009 | 23.23 | 23.59 | 23.20 | 23.32 | 970 | NYSE | FIS | Tue, Dec 1, 2009 | 22.73 | 23.48 | 22.69 | 23.42 | 969 | NYSE | FIS | Mon, Nov 30, 2009 | 22.46 | 22.65 | 22.34 | 22.60 | 968 | NYSE | FIS | Fri, Nov 27, 2009 | 22.53 | 22.71 | 22.40 | 22.53 | 967 | NYSE | FIS | Wed, Nov 25, 2009 | 23.00 | 23.20 | 22.90 | 22.98 | 966 | NYSE | FIS | Tue, Nov 24, 2009 | 23.04 | 23.04 | 22.69 | 22.77 | 965 | NYSE | FIS | Mon, Nov 23, 2009 | 23.06 | 23.07 | 22.74 | 22.97 | 964 | NYSE | FIS | Fri, Nov 20, 2009 | 22.89 | 23.00 | 22.64 | 22.73 | 963 | NYSE | FIS | Thu, Nov 19, 2009 | 23.27 | 23.50 | 22.91 | 23.11 | 962 | NYSE | FIS | Wed, Nov 18, 2009 | 23.39 | 23.90 | 22.99 | 23.47 | 961 | NYSE | FIS | Tue, Nov 17, 2009 | 22.65 | 22.81 | 22.35 | 22.58 | 960 | NYSE | FIS | Mon, Nov 16, 2009 | 22.58 | 22.77 | 22.51 | 22.63 | 959 | NYSE | FIS | Fri, Nov 13, 2009 | 22.59 | 22.80 | 22.38 | 22.59 | 958 | NYSE | FIS | Thu, Nov 12, 2009 | 22.90 | 23.00 | 22.61 | 22.66 | 957 | NYSE | FIS | Wed, Nov 11, 2009 | 23.03 | 23.07 | 22.70 | 22.94 | 956 | NYSE | FIS | Tue, Nov 10, 2009 | 22.82 | 22.94 | 22.65 | 22.90 | 955 | NYSE | FIS | Mon, Nov 9, 2009 | 22.50 | 22.95 | 22.39 | 22.94 | 954 | NYSE | FIS | Fri, Nov 6, 2009 | 22.53 | 22.66 | 22.14 | 22.46 | 953 | NYSE | FIS | Thu, Nov 5, 2009 | 22.12 | 22.55 | 21.95 | 22.55 | 952 | NYSE | FIS | Wed, Nov 4, 2009 | 22.12 | 22.26 | 21.85 | 21.90 | 951 | NYSE | FIS | Tue, Nov 3, 2009 | 22.00 | 22.09 | 21.73 | 22.02 | 950 | NYSE | FIS | Mon, Nov 2, 2009 | 21.77 | 22.10 | 21.62 | 22.02 | 949 | NYSE | FIS | Fri, Oct 30, 2009 | 22.12 | 22.30 | 21.76 | 21.76 | 948 | NYSE | FIS | Thu, Oct 29, 2009 | 21.99 | 22.40 | 21.73 | 22.28 | 947 | NYSE | FIS | Wed, Oct 28, 2009 | 22.46 | 22.46 | 21.75 | 21.78 | 946 | NYSE | FIS | Tue, Oct 27, 2009 | 22.63 | 22.76 | 22.47 | 22.58 | 945 | NYSE | FIS | Mon, Oct 26, 2009 | 22.80 | 22.94 | 22.44 | 22.61 | 944 | NYSE | FIS | Fri, Oct 23, 2009 | 23.79 | 23.79 | 22.69 | 22.82 | 943 | NYSE | FIS | Thu, Oct 22, 2009 | 22.92 | 23.95 | 22.38 | 23.64 | 942 | NYSE | FIS | Wed, Oct 21, 2009 | 24.38 | 25.12 | 24.33 | 24.83 | 941 | NYSE | FIS | Tue, Oct 20, 2009 | 24.55 | 24.55 | 24.27 | 24.51 | 940 | NYSE | FIS | Mon, Oct 19, 2009 | 24.46 | 24.82 | 24.44 | 24.60 | 939 | NYSE | FIS | Fri, Oct 16, 2009 | 24.38 | 24.98 | 24.14 | 24.43 | 938 | NYSE | FIS | Thu, Oct 15, 2009 | 24.28 | 24.56 | 24.22 | 24.53 | 937 | NYSE | FIS | Wed, Oct 14, 2009 | 24.24 | 24.46 | 24.22 | 24.44 | 936 | NYSE | FIS | Tue, Oct 13, 2009 | 24.21 | 24.37 | 23.99 | 24.14 | 935 | NYSE | FIS | Mon, Oct 12, 2009 | 24.19 | 24.47 | 24.13 | 24.30 | 934 | NYSE | FIS | Fri, Oct 9, 2009 | 24.21 | 24.41 | 24.06 | 24.35 | 933 | NYSE | FIS | Thu, Oct 8, 2009 | 24.36 | 24.48 | 24.12 | 24.30 | 932 | NYSE | FIS | Wed, Oct 7, 2009 | 24.23 | 24.48 | 23.93 | 24.13 | 931 | NYSE | FIS | Tue, Oct 6, 2009 | 24.01 | 24.49 | 23.93 | 24.28 | 930 | NYSE | FIS | Mon, Oct 5, 2009 | 24.07 | 24.37 | 23.89 | 23.91 | 929 | NYSE | FIS | Fri, Oct 2, 2009 | 24.55 | 24.74 | 23.96 | 23.99 | 928 | NYSE | FIS | Thu, Oct 1, 2009 | 25.40 | 25.66 | 24.85 | 24.85 | 927 | NYSE | FIS | Wed, Sep 30, 2009 | 25.17 | 25.56 | 24.94 | 25.51 | 926 | NYSE | FIS | Tue, Sep 29, 2009 | 25.64 | 25.73 | 25.36 | 25.40 | 925 | NYSE | FIS | Mon, Sep 28, 2009 | 25.50 | 25.89 | 25.44 | 25.70 | 924 | NYSE | FIS | Fri, Sep 25, 2009 | 25.30 | 26.00 | 25.22 | 25.40 | 923 | NYSE | FIS | Thu, Sep 24, 2009 | 25.23 | 25.31 | 24.99 | 25.30 | 922 | NYSE | FIS | Wed, Sep 23, 2009 | 24.71 | 25.37 | 24.63 | 25.16 | 921 | NYSE | FIS | Tue, Sep 22, 2009 | 24.97 | 24.99 | 24.68 | 24.73 | 920 | NYSE | FIS | Mon, Sep 21, 2009 | 24.82 | 25.05 | 24.59 | 24.93 | 919 | NYSE | FIS | Fri, Sep 18, 2009 | 25.12 | 25.22 | 24.73 | 24.93 | 918 | NYSE | FIS | Thu, Sep 17, 2009 | 25.07 | 25.23 | 24.99 | 25.05 | 917 | NYSE | FIS | Wed, Sep 16, 2009 | 24.83 | 25.12 | 24.67 | 25.12 | 916 | NYSE | FIS | Tue, Sep 15, 2009 | 24.89 | 24.92 | 24.64 | 24.84 | 915 | NYSE | FIS | Mon, Sep 14, 2009 | 24.71 | 24.97 | 24.47 | 24.85 | 914 | NYSE | FIS | Fri, Sep 11, 2009 | 24.34 | 25.01 | 24.28 | 24.82 | 913 | NYSE | FIS | Thu, Sep 10, 2009 | 24.48 | 24.55 | 24.28 | 24.35 | 912 | NYSE | FIS | Wed, Sep 9, 2009 | 24.00 | 24.52 | 23.94 | 24.48 | 911 | NYSE | FIS | Tue, Sep 8, 2009 | 24.26 | 24.26 | 23.80 | 23.98 | 910 | NYSE | FIS | Fri, Sep 4, 2009 | 24.20 | 24.40 | 23.77 | 24.18 | 909 | NYSE | FIS | Thu, Sep 3, 2009 | 23.98 | 24.35 | 23.62 | 24.33 | 908 | NYSE | FIS | Wed, Sep 2, 2009 | 23.97 | 24.10 | 23.82 | 23.92 | 907 | NYSE | FIS | Tue, Sep 1, 2009 | 24.42 | 24.84 | 24.04 | 24.06 | 906 | NYSE | FIS | Mon, Aug 31, 2009 | 24.52 | 24.75 | 24.36 | 24.56 | 905 | NYSE | FIS | Fri, Aug 28, 2009 | 25.05 | 25.05 | 24.63 | 24.72 | 904 | NYSE | FIS | Thu, Aug 27, 2009 | 25.00 | 25.05 | 24.47 | 24.83 | 903 | NYSE | FIS | Wed, Aug 26, 2009 | 24.96 | 25.09 | 24.88 | 25.06 | 902 | NYSE | FIS | Tue, Aug 25, 2009 | 25.08 | 25.32 | 24.90 | 24.98 | 901 | NYSE | FIS | Mon, Aug 24, 2009 | 24.94 | 25.17 | 24.85 | 25.01 | 900 | NYSE | FIS | Fri, Aug 21, 2009 | 24.67 | 24.87 | 24.42 | 24.85 | 899 | NYSE | FIS | Thu, Aug 20, 2009 | 24.80 | 24.88 | 24.26 | 24.43 | 898 | NYSE | FIS | Wed, Aug 19, 2009 | 24.11 | 25.02 | 24.11 | 24.77 | 897 | NYSE | FIS | Tue, Aug 18, 2009 | 24.36 | 24.46 | 24.13 | 24.39 | 896 | NYSE | FIS | Mon, Aug 17, 2009 | 24.07 | 24.46 | 23.86 | 24.28 | 895 | NYSE | FIS | Fri, Aug 14, 2009 | 24.47 | 24.52 | 24.05 | 24.24 | 894 | NYSE | FIS | Thu, Aug 13, 2009 | 24.47 | 24.65 | 23.86 | 24.38 | 893 | NYSE | FIS | Wed, Aug 12, 2009 | 23.99 | 24.68 | 23.90 | 24.45 | 892 | NYSE | FIS | Tue, Aug 11, 2009 | 24.09 | 24.29 | 23.92 | 24.05 | 891 | NYSE | FIS | Mon, Aug 10, 2009 | 24.31 | 24.43 | 24.08 | 24.18 | 890 | NYSE | FIS | Fri, Aug 7, 2009 | 24.61 | 24.63 | 24.22 | 24.45 | 889 | NYSE | FIS | Thu, Aug 6, 2009 | 24.44 | 24.63 | 24.21 | 24.31 | 888 | NYSE | FIS | Wed, Aug 5, 2009 | 24.36 | 24.51 | 24.13 | 24.40 | 887 | NYSE | FIS | Tue, Aug 4, 2009 | 23.15 | 24.35 | 23.15 | 24.35 | 886 | NYSE | FIS | Mon, Aug 3, 2009 | 23.60 | 23.60 | 23.36 | 23.57 | 885 | NYSE | FIS | Fri, Jul 31, 2009 | 23.47 | 23.69 | 23.29 | 23.42 | 884 | NYSE | FIS | Thu, Jul 30, 2009 | 23.49 | 23.75 | 23.28 | 23.52 | 883 | NYSE | FIS | Wed, Jul 29, 2009 | 22.48 | 23.72 | 21.91 | 23.32 | 882 | NYSE | FIS | Tue, Jul 28, 2009 | 21.44 | 21.63 | 21.34 | 21.40 | 881 | NYSE | FIS | Mon, Jul 27, 2009 | 21.41 | 21.55 | 21.20 | 21.55 | 880 | NYSE | FIS | Fri, Jul 24, 2009 | 20.97 | 21.42 | 20.97 | 21.41 | 879 | NYSE | FIS | Thu, Jul 23, 2009 | 20.43 | 21.31 | 20.33 | 21.20 | 878 | NYSE | FIS | Wed, Jul 22, 2009 | 20.65 | 20.73 | 20.36 | 20.39 | 877 | NYSE | FIS | Tue, Jul 21, 2009 | 21.06 | 21.06 | 20.64 | 20.69 | 876 | NYSE | FIS | Mon, Jul 20, 2009 | 20.71 | 21.08 | 20.68 | 21.00 | 875 | NYSE | FIS | Fri, Jul 17, 2009 | 20.54 | 20.72 | 20.43 | 20.62 | 874 | NYSE | FIS | Thu, Jul 16, 2009 | 19.97 | 20.62 | 19.89 | 20.56 | 873 | NYSE | FIS | Wed, Jul 15, 2009 | 19.96 | 20.16 | 19.68 | 20.05 | 872 | NYSE | FIS | Tue, Jul 14, 2009 | 19.97 | 19.97 | 19.71 | 19.84 | 871 | NYSE | FIS | Mon, Jul 13, 2009 | 19.50 | 19.90 | 19.17 | 19.90 | 870 | NYSE | FIS | Fri, Jul 10, 2009 | 19.51 | 21.00 | 19.37 | 19.48 | 869 | NYSE | FIS | Thu, Jul 9, 2009 | 19.56 | 19.57 | 19.32 | 19.44 | 868 | NYSE | FIS | Wed, Jul 8, 2009 | 19.58 | 19.59 | 19.35 | 19.43 | 867 | NYSE | FIS | Tue, Jul 7, 2009 | 20.21 | 20.21 | 19.53 | 19.54 | 866 | NYSE | FIS | Mon, Jul 6, 2009 | 19.94 | 20.18 | 19.87 | 20.15 | 865 | NYSE | FIS | Thu, Jul 2, 2009 | 20.16 | 20.22 | 19.98 | 20.01 | 864 | NYSE | FIS | Wed, Jul 1, 2009 | 20.06 | 20.52 | 19.88 | 20.35 | 863 | NYSE | FIS | Tue, Jun 30, 2009 | 20.04 | 20.29 | 19.92 | 19.96 | 862 | NYSE | FIS | Mon, Jun 29, 2009 | 19.99 | 20.09 | 19.77 | 20.02 | 861 | NYSE | FIS | Fri, Jun 26, 2009 | 19.97 | 20.06 | 19.87 | 19.96 | 860 | NYSE | FIS | Thu, Jun 25, 2009 | 19.61 | 20.03 | 19.55 | 20.03 | 859 | NYSE | FIS | Wed, Jun 24, 2009 | 19.55 | 19.73 | 19.40 | 19.65 | 858 | NYSE | FIS | Tue, Jun 23, 2009 | 19.51 | 19.74 | 19.16 | 19.41 | 857 | NYSE | FIS | Mon, Jun 22, 2009 | 19.75 | 19.80 | 19.37 | 19.57 | 856 | NYSE | FIS | Fri, Jun 19, 2009 | 20.12 | 20.15 | 19.74 | 19.76 | 855 | NYSE | FIS | Thu, Jun 18, 2009 | 19.97 | 19.97 | 19.64 | 19.89 | 854 | NYSE | FIS | Wed, Jun 17, 2009 | 19.83 | 20.05 | 19.78 | 19.88 | 853 | NYSE | FIS | Tue, Jun 16, 2009 | 20.17 | 20.25 | 19.78 | 19.79 | 852 | NYSE | FIS | Mon, Jun 15, 2009 | 19.90 | 20.22 | 19.90 | 20.03 | 851 | NYSE | FIS | Fri, Jun 12, 2009 | 20.13 | 20.14 | 19.81 | 20.10 | 850 | NYSE | FIS | Thu, Jun 11, 2009 | 20.46 | 20.69 | 20.25 | 20.30 | 849 | NYSE | FIS | Wed, Jun 10, 2009 | 20.38 | 20.51 | 20.22 | 20.49 | 848 | NYSE | FIS | Tue, Jun 9, 2009 | 20.33 | 20.35 | 20.13 | 20.26 | 847 | NYSE | FIS | Mon, Jun 8, 2009 | 19.98 | 20.26 | 19.86 | 20.14 | 846 | NYSE | FIS | Fri, Jun 5, 2009 | 20.26 | 20.42 | 20.15 | 20.20 | 845 | NYSE | FIS | Thu, Jun 4, 2009 | 20.19 | 20.42 | 19.88 | 20.25 | 844 | NYSE | FIS | Wed, Jun 3, 2009 | 20.04 | 20.32 | 19.97 | 20.22 | 843 | NYSE | FIS | Tue, Jun 2, 2009 | 19.94 | 20.26 | 19.91 | 20.09 | 842 | NYSE | FIS | Mon, Jun 1, 2009 | 19.53 | 20.07 | 19.43 | 20.01 | 841 | NYSE | FIS | Fri, May 29, 2009 | 19.09 | 19.28 | 18.82 | 19.26 | 840 | NYSE | FIS | Thu, May 28, 2009 | 19.25 | 19.39 | 18.79 | 19.13 | 839 | NYSE | FIS | Wed, May 27, 2009 | 19.25 | 19.60 | 19.09 | 19.09 | 838 | NYSE | FIS | Tue, May 26, 2009 | 18.49 | 19.34 | 18.48 | 19.30 | 837 | NYSE | FIS | Fri, May 22, 2009 | 18.68 | 18.84 | 18.55 | 18.61 | 836 | NYSE | FIS | Thu, May 21, 2009 | 18.48 | 18.68 | 18.36 | 18.55 | 835 | NYSE | FIS | Wed, May 20, 2009 | 18.93 | 19.11 | 18.71 | 18.73 | 834 | NYSE | FIS | Tue, May 19, 2009 | 18.73 | 18.98 | 18.57 | 18.81 | 833 | NYSE | FIS | Mon, May 18, 2009 | 18.47 | 18.80 | 18.25 | 18.76 | 832 | NYSE | FIS | Fri, May 15, 2009 | 18.22 | 18.48 | 18.06 | 18.33 | 831 | NYSE | FIS | Thu, May 14, 2009 | 18.07 | 18.30 | 17.95 | 18.24 | 830 | NYSE | FIS | Wed, May 13, 2009 | 18.12 | 18.35 | 17.95 | 18.02 | 829 | NYSE | FIS | Tue, May 12, 2009 | 18.83 | 18.83 | 17.94 | 18.40 | 828 | NYSE | FIS | Mon, May 11, 2009 | 18.50 | 18.80 | 18.40 | 18.68 | 827 | NYSE | FIS | Fri, May 8, 2009 | 18.82 | 19.31 | 18.56 | 18.86 | 826 | NYSE | FIS | Thu, May 7, 2009 | 18.69 | 18.74 | 18.40 | 18.57 | 825 | NYSE | FIS | Wed, May 6, 2009 | 18.62 | 18.69 | 18.23 | 18.40 | 824 | NYSE | FIS | Tue, May 5, 2009 | 18.07 | 18.49 | 17.83 | 18.45 | 823 | NYSE | FIS | Mon, May 4, 2009 | 17.99 | 18.03 | 17.52 | 17.95 | 822 | NYSE | FIS | Fri, May 1, 2009 | 17.84 | 17.84 | 17.58 | 17.76 | 821 | NYSE | FIS | Thu, Apr 30, 2009 | 18.42 | 18.57 | 17.84 | 17.85 | 820 | NYSE | FIS | Wed, Apr 29, 2009 | 18.80 | 18.90 | 18.10 | 18.35 | 819 | NYSE | FIS | Tue, Apr 28, 2009 | 18.49 | 19.02 | 18.35 | 18.72 | 818 | NYSE | FIS | Mon, Apr 27, 2009 | 18.79 | 19.35 | 18.46 | 18.85 | 817 | NYSE | FIS | Fri, Apr 24, 2009 | 19.43 | 19.43 | 18.89 | 19.05 | 816 | NYSE | FIS | Thu, Apr 23, 2009 | 19.09 | 19.38 | 18.86 | 19.21 | 815 | NYSE | FIS | Wed, Apr 22, 2009 | 18.95 | 19.65 | 18.90 | 19.09 | 814 | NYSE | FIS | Tue, Apr 21, 2009 | 18.84 | 19.28 | 18.75 | 19.17 | 813 | NYSE | FIS | Mon, Apr 20, 2009 | 19.39 | 19.47 | 18.96 | 18.98 | 812 | NYSE | FIS | Fri, Apr 17, 2009 | 20.04 | 20.10 | 17.37 | 19.72 | 811 | NYSE | FIS | Thu, Apr 16, 2009 | 19.57 | 20.00 | 19.39 | 19.92 | 810 | NYSE | FIS | Wed, Apr 15, 2009 | 19.53 | 19.56 | 19.22 | 19.46 | 809 | NYSE | FIS | Tue, Apr 14, 2009 | 19.38 | 20.00 | 19.37 | 19.80 | 808 | NYSE | FIS | Mon, Apr 13, 2009 | 19.22 | 19.61 | 19.22 | 19.50 | 807 | NYSE | FIS | Thu, Apr 9, 2009 | 19.30 | 19.60 | 19.13 | 19.56 | 806 | NYSE | FIS | Wed, Apr 8, 2009 | 19.18 | 19.28 | 18.91 | 19.06 | 805 | NYSE | FIS | Tue, Apr 7, 2009 | 18.09 | 19.26 | 18.09 | 19.05 | 804 | NYSE | FIS | Mon, Apr 6, 2009 | 17.62 | 18.65 | 17.62 | 18.58 | 803 | NYSE | FIS | Fri, Apr 3, 2009 | 17.64 | 17.86 | 17.40 | 17.84 | 802 | NYSE | FIS | Thu, Apr 2, 2009 | 17.29 | 17.79 | 16.99 | 17.70 | 801 | NYSE | FIS | Wed, Apr 1, 2009 | 16.95 | 17.74 | 16.60 | 16.88 | 800 | NYSE | FIS | Tue, Mar 31, 2009 | 18.00 | 18.46 | 17.84 | 18.20 | 799 | NYSE | FIS | Mon, Mar 30, 2009 | 17.52 | 17.88 | 17.34 | 17.82 | 798 | NYSE | FIS | Fri, Mar 27, 2009 | 18.18 | 18.37 | 17.72 | 17.80 | 797 | NYSE | FIS | Thu, Mar 26, 2009 | 18.11 | 18.58 | 18.07 | 18.42 | 796 | NYSE | FIS | Wed, Mar 25, 2009 | 18.07 | 18.32 | 17.58 | 18.03 | 795 | NYSE | FIS | Tue, Mar 24, 2009 | 18.28 | 18.43 | 17.77 | 17.77 | 794 | NYSE | FIS | Mon, Mar 23, 2009 | 17.94 | 18.56 | 17.91 | 18.55 | 793 | NYSE | FIS | Fri, Mar 20, 2009 | 17.65 | 18.08 | 17.47 | 17.55 | 792 | NYSE | FIS | Thu, Mar 19, 2009 | 17.96 | 17.96 | 17.61 | 17.63 | 791 | NYSE | FIS | Wed, Mar 18, 2009 | 17.55 | 17.99 | 17.16 | 17.88 | 790 | NYSE | FIS | Tue, Mar 17, 2009 | 17.10 | 17.49 | 16.94 | 17.48 | 789 | NYSE | FIS | Mon, Mar 16, 2009 | 17.12 | 17.39 | 16.97 | 17.03 | 788 | NYSE | FIS | Fri, Mar 13, 2009 | 16.83 | 17.48 | 16.83 | 17.11 | 787 | NYSE | FIS | Thu, Mar 12, 2009 | 16.29 | 17.02 | 16.04 | 16.98 | 786 | NYSE | FIS | Wed, Mar 11, 2009 | 16.51 | 16.71 | 16.31 | 16.53 | 785 | NYSE | FIS | Tue, Mar 10, 2009 | 15.88 | 16.46 | 15.55 | 16.42 | 784 | NYSE | FIS | Mon, Mar 9, 2009 | 16.39 | 16.43 | 15.42 | 15.52 | 783 | NYSE | FIS | Fri, Mar 6, 2009 | 16.54 | 16.55 | 15.85 | 16.39 | 782 | NYSE | FIS | Thu, Mar 5, 2009 | 16.42 | 16.97 | 16.27 | 16.42 | 781 | NYSE | FIS | Wed, Mar 4, 2009 | 16.92 | 17.33 | 16.75 | 16.98 | 780 | NYSE | FIS | Tue, Mar 3, 2009 | 17.10 | 17.10 | 16.45 | 16.69 | 779 | NYSE | FIS | Mon, Mar 2, 2009 | 17.27 | 17.63 | 16.85 | 16.88 | 778 | NYSE | FIS | Fri, Feb 27, 2009 | 17.12 | 17.62 | 17.12 | 17.50 | 777 | NYSE | FIS | Thu, Feb 26, 2009 | 17.77 | 17.89 | 17.32 | 17.47 | 776 | NYSE | FIS | Wed, Feb 25, 2009 | 17.69 | 17.84 | 17.19 | 17.52 | 775 | NYSE | FIS | Tue, Feb 24, 2009 | 17.36 | 17.68 | 17.10 | 17.60 | 774 | NYSE | FIS | Mon, Feb 23, 2009 | 17.80 | 17.91 | 17.17 | 17.22 | 773 | NYSE | FIS | Fri, Feb 20, 2009 | 17.24 | 17.80 | 15.86 | 17.63 | 772 | NYSE | FIS | Thu, Feb 19, 2009 | 17.68 | 18.09 | 17.48 | 17.56 | 771 | NYSE | FIS | Wed, Feb 18, 2009 | 17.86 | 17.86 | 17.38 | 17.58 | 770 | NYSE | FIS | Tue, Feb 17, 2009 | 17.56 | 18.03 | 17.00 | 17.70 | 769 | NYSE | FIS | Fri, Feb 13, 2009 | 18.33 | 18.86 | 18.24 | 18.29 | 768 | NYSE | FIS | Thu, Feb 12, 2009 | 16.83 | 18.49 | 16.83 | 18.43 | 767 | NYSE | FIS | Wed, Feb 11, 2009 | 17.71 | 18.87 | 17.25 | 18.26 | 766 | NYSE | FIS | Tue, Feb 10, 2009 | 17.54 | 17.76 | 16.43 | 16.54 | 765 | NYSE | FIS | Mon, Feb 9, 2009 | 17.55 | 17.76 | 17.29 | 17.66 | 764 | NYSE | FIS | Fri, Feb 6, 2009 | 17.00 | 17.65 | 17.00 | 17.55 | 763 | NYSE | FIS | Thu, Feb 5, 2009 | 16.47 | 17.23 | 16.47 | 17.06 | 762 | NYSE | FIS | Wed, Feb 4, 2009 | 16.44 | 16.92 | 16.40 | 16.68 | 761 | NYSE | FIS | Tue, Feb 3, 2009 | 16.16 | 16.50 | 15.95 | 16.41 | 760 | NYSE | FIS | Mon, Feb 2, 2009 | 15.82 | 16.21 | 15.66 | 16.15 | 759 | NYSE | FIS | Fri, Jan 30, 2009 | 16.33 | 16.38 | 15.80 | 15.91 | 758 | NYSE | FIS | Thu, Jan 29, 2009 | 16.68 | 16.69 | 16.17 | 16.22 | 757 | NYSE | FIS | Wed, Jan 28, 2009 | 16.49 | 16.82 | 16.24 | 16.74 | 756 | NYSE | FIS | Tue, Jan 27, 2009 | 16.03 | 16.16 | 15.89 | 16.10 | 755 | NYSE | FIS | Mon, Jan 26, 2009 | 15.85 | 16.29 | 15.72 | 16.03 | 754 | NYSE | FIS | Fri, Jan 23, 2009 | 15.54 | 15.93 | 15.20 | 15.79 | 753 | NYSE | FIS | Thu, Jan 22, 2009 | 15.62 | 16.02 | 15.62 | 15.86 | 752 | NYSE | FIS | Wed, Jan 21, 2009 | 16.10 | 16.22 | 15.69 | 16.18 | 751 | NYSE | FIS | Tue, Jan 20, 2009 | 16.26 | 16.57 | 15.89 | 15.91 | 750 | NYSE | FIS | Fri, Jan 16, 2009 | 16.80 | 16.91 | 16.22 | 16.44 | 749 | NYSE | FIS | Thu, Jan 15, 2009 | 16.04 | 16.72 | 15.95 | 16.44 | 748 | NYSE | FIS | Wed, Jan 14, 2009 | 16.58 | 16.86 | 16.05 | 16.30 | 747 | NYSE | FIS | Tue, Jan 13, 2009 | 16.23 | 17.02 | 16.19 | 16.85 | 746 | NYSE | FIS | Mon, Jan 12, 2009 | 16.73 | 16.88 | 16.14 | 16.27 | 745 | NYSE | FIS | Fri, Jan 9, 2009 | 17.06 | 17.12 | 16.71 | 16.82 | 744 | NYSE | FIS | Thu, Jan 8, 2009 | 16.65 | 17.25 | 16.65 | 17.16 | 743 | NYSE | FIS | Wed, Jan 7, 2009 | 16.87 | 17.30 | 16.32 | 17.01 | 742 | NYSE | FIS | Tue, Jan 6, 2009 | 17.37 | 17.55 | 17.14 | 17.42 | 741 | NYSE | FIS | Mon, Jan 5, 2009 | 16.92 | 17.20 | 16.69 | 17.15 | 740 | NYSE | FIS | Fri, Jan 2, 2009 | 16.36 | 17.12 | 16.22 | 17.05 | 739 | NYSE | FIS | Wed, Dec 31, 2008 | 15.93 | 16.36 | 15.68 | 16.27 | 738 | NYSE | FIS | Tue, Dec 30, 2008 | 15.79 | 15.97 | 15.59 | 15.86 | 737 | NYSE | FIS | Mon, Dec 29, 2008 | 16.05 | 16.12 | 15.49 | 15.72 | 736 | NYSE | FIS | Fri, Dec 26, 2008 | 16.08 | 16.24 | 15.88 | 16.09 | 735 | NYSE | FIS | Wed, Dec 24, 2008 | 16.06 | 16.12 | 15.76 | 16.05 | 734 | NYSE | FIS | Tue, Dec 23, 2008 | 16.75 | 16.75 | 15.87 | 16.06 | 733 | NYSE | FIS | Mon, Dec 22, 2008 | 17.00 | 17.00 | 15.98 | 16.33 | 732 | NYSE | FIS | Fri, Dec 19, 2008 | 16.69 | 17.24 | 16.61 | 16.95 | 731 | NYSE | FIS | Thu, Dec 18, 2008 | 16.74 | 16.94 | 16.36 | 16.56 | 730 | NYSE | FIS | Wed, Dec 17, 2008 | 15.79 | 16.91 | 15.77 | 16.72 | 729 | NYSE | FIS | Tue, Dec 16, 2008 | 15.89 | 16.20 | 15.75 | 16.11 | 728 | NYSE | FIS | Mon, Dec 15, 2008 | 16.37 | 16.58 | 15.23 | 15.50 | 727 | NYSE | FIS | Fri, Dec 12, 2008 | 15.49 | 16.48 | 15.49 | 16.48 | 726 | NYSE | FIS | Thu, Dec 11, 2008 | 16.25 | 16.73 | 15.89 | 15.98 | 725 | NYSE | FIS | Wed, Dec 10, 2008 | 16.79 | 16.84 | 16.28 | 16.58 | 724 | NYSE | FIS | Tue, Dec 9, 2008 | 17.15 | 17.15 | 16.39 | 16.63 | 723 | NYSE | FIS | Mon, Dec 8, 2008 | 17.14 | 17.20 | 16.74 | 17.00 | 722 | NYSE | FIS | Fri, Dec 5, 2008 | 16.03 | 17.12 | 15.54 | 17.05 | 721 | NYSE | FIS | Thu, Dec 4, 2008 | 16.68 | 16.93 | 15.82 | 16.12 | 720 | NYSE | FIS | Wed, Dec 3, 2008 | 16.20 | 17.10 | 16.11 | 16.95 | 719 | NYSE | FIS | Tue, Dec 2, 2008 | 16.30 | 17.20 | 15.97 | 16.58 | 718 | NYSE | FIS | Mon, Dec 1, 2008 | 16.63 | 16.65 | 15.96 | 15.96 | 717 | NYSE | FIS | Fri, Nov 28, 2008 | 16.78 | 17.24 | 16.78 | 17.18 | 716 | NYSE | FIS | Wed, Nov 26, 2008 | 15.49 | 16.91 | 15.25 | 16.87 | 715 | NYSE | FIS | Tue, Nov 25, 2008 | 15.73 | 15.77 | 15.16 | 15.69 | 714 | NYSE | FIS | Mon, Nov 24, 2008 | 14.08 | 15.66 | 13.82 | 15.35 | 713 | NYSE | FIS | Fri, Nov 21, 2008 | 13.53 | 13.94 | 11.15 | 13.80 | 712 | NYSE | FIS | Thu, Nov 20, 2008 | 14.21 | 14.80 | 13.27 | 13.40 | 711 | NYSE | FIS | Wed, Nov 19, 2008 | 15.42 | 15.90 | 14.40 | 14.44 | 710 | NYSE | FIS | Tue, Nov 18, 2008 | 15.29 | 15.72 | 14.69 | 15.36 | 709 | NYSE | FIS | Mon, Nov 17, 2008 | 15.63 | 16.00 | 15.36 | 15.46 | 708 | NYSE | FIS | Fri, Nov 14, 2008 | 16.45 | 16.80 | 15.80 | 15.85 | 707 | NYSE | FIS | Thu, Nov 13, 2008 | 15.36 | 16.82 | 14.75 | 16.82 | 706 | NYSE | FIS | Wed, Nov 12, 2008 | 14.93 | 15.18 | 14.74 | 15.10 | 705 | NYSE | FIS | Tue, Nov 11, 2008 | 15.91 | 16.02 | 15.07 | 15.25 | 704 | NYSE | FIS | Mon, Nov 10, 2008 | 16.50 | 16.69 | 15.84 | 16.07 | 703 | NYSE | FIS | Fri, Nov 7, 2008 | 15.75 | 16.55 | 15.71 | 16.16 | 702 | NYSE | FIS | Thu, Nov 6, 2008 | 16.00 | 16.25 | 15.38 | 15.56 | 701 | NYSE | FIS | Wed, Nov 5, 2008 | 16.50 | 17.22 | 16.11 | 16.18 | 700 | NYSE | FIS | Tue, Nov 4, 2008 | 15.90 | 16.83 | 15.90 | 16.76 | 699 | NYSE | FIS | Mon, Nov 3, 2008 | 15.14 | 15.60 | 14.77 | 15.46 | 698 | NYSE | FIS | Fri, Oct 31, 2008 | 14.68 | 15.27 | 14.46 | 15.09 | 697 | NYSE | FIS | Thu, Oct 30, 2008 | 14.86 | 15.44 | 14.28 | 14.82 | 696 | NYSE | FIS | Wed, Oct 29, 2008 | 15.81 | 15.92 | 14.25 | 14.35 | 695 | NYSE | FIS | Tue, Oct 28, 2008 | 13.63 | 15.90 | 13.25 | 15.87 | 694 | NYSE | FIS | Mon, Oct 27, 2008 | 13.06 | 13.17 | 12.35 | 12.47 | 693 | NYSE | FIS | Fri, Oct 24, 2008 | 12.85 | 13.61 | 12.56 | 13.37 | 692 | NYSE | FIS | Thu, Oct 23, 2008 | 14.07 | 14.09 | 12.95 | 13.68 | 691 | NYSE | FIS | Wed, Oct 22, 2008 | 14.61 | 15.22 | 13.86 | 13.99 | 690 | NYSE | FIS | Tue, Oct 21, 2008 | 15.99 | 16.08 | 15.16 | 15.21 | 689 | NYSE | FIS | Mon, Oct 20, 2008 | 15.73 | 16.24 | 15.41 | 16.19 | 688 | NYSE | FIS | Fri, Oct 17, 2008 | 14.79 | 16.02 | 14.72 | 15.56 | 687 | NYSE | FIS | Thu, Oct 16, 2008 | 15.15 | 15.49 | 14.00 | 15.22 | 686 | NYSE | FIS | Wed, Oct 15, 2008 | 16.74 | 16.95 | 15.18 | 15.20 | 685 | NYSE | FIS | Tue, Oct 14, 2008 | 17.70 | 17.70 | 16.54 | 16.99 | 684 | NYSE | FIS | Mon, Oct 13, 2008 | 15.30 | 17.43 | 15.24 | 16.74 | 683 | NYSE | FIS | Fri, Oct 10, 2008 | 14.10 | 15.99 | 13.51 | 15.14 | 682 | NYSE | FIS | Thu, Oct 9, 2008 | 15.70 | 15.93 | 14.68 | 14.68 | 681 | NYSE | FIS | Wed, Oct 8, 2008 | 15.03 | 16.06 | 14.86 | 15.30 | 680 | NYSE | FIS | Tue, Oct 7, 2008 | 16.40 | 16.58 | 15.27 | 15.27 | 679 | NYSE | FIS | Mon, Oct 6, 2008 | 16.67 | 16.79 | 15.34 | 16.15 | 678 | NYSE | FIS | Fri, Oct 3, 2008 | 17.78 | 18.04 | 17.00 | 17.04 | 677 | NYSE | FIS | Thu, Oct 2, 2008 | 18.11 | 18.21 | 17.45 | 17.50 | 676 | NYSE | FIS | Wed, Oct 1, 2008 | 18.30 | 18.45 | 18.03 | 18.18 | 675 | NYSE | FIS | Tue, Sep 30, 2008 | 18.62 | 18.62 | 17.94 | 18.46 | 674 | NYSE | FIS | Mon, Sep 29, 2008 | 19.44 | 19.70 | 17.21 | 18.09 | 673 | NYSE | FIS | Fri, Sep 26, 2008 | 19.53 | 19.91 | 19.26 | 19.74 | 672 | NYSE | FIS | Thu, Sep 25, 2008 | 19.81 | 20.03 | 19.57 | 19.91 | 671 | NYSE | FIS | Wed, Sep 24, 2008 | 19.40 | 19.59 | 19.15 | 19.48 | 670 | NYSE | FIS | Tue, Sep 23, 2008 | 19.17 | 19.72 | 18.97 | 19.40 | 669 | NYSE | FIS | Mon, Sep 22, 2008 | 20.15 | 20.20 | 18.96 | 19.04 | 668 | NYSE | FIS | Fri, Sep 19, 2008 | 19.23 | 23.41 | 19.23 | 20.36 | 667 | NYSE | FIS | Thu, Sep 18, 2008 | 20.05 | 20.20 | 19.00 | 20.20 | 666 | NYSE | FIS | Wed, Sep 17, 2008 | 20.84 | 21.03 | 19.75 | 19.76 | 665 | NYSE | FIS | Tue, Sep 16, 2008 | 20.53 | 21.18 | 20.18 | 21.12 | 664 | NYSE | FIS | Mon, Sep 15, 2008 | 21.17 | 21.48 | 20.69 | 20.88 | 663 | NYSE | FIS | Fri, Sep 12, 2008 | 21.25 | 21.86 | 21.25 | 21.83 | 662 | NYSE | FIS | Thu, Sep 11, 2008 | 21.22 | 21.65 | 21.15 | 21.59 | 661 | NYSE | FIS | Wed, Sep 10, 2008 | 21.25 | 21.83 | 21.08 | 21.58 | 660 | NYSE | FIS | Tue, Sep 9, 2008 | 21.40 | 21.63 | 21.13 | 21.14 | 659 | NYSE | FIS | Mon, Sep 8, 2008 | 21.14 | 22.33 | 21.09 | 21.42 | 658 | NYSE | FIS | Fri, Sep 5, 2008 | 21.03 | 21.34 | 20.40 | 20.86 | 657 | NYSE | FIS | Thu, Sep 4, 2008 | 21.74 | 21.75 | 21.06 | 21.08 | 656 | NYSE | FIS | Wed, Sep 3, 2008 | 22.06 | 22.19 | 21.63 | 21.70 | 655 | NYSE | FIS | Tue, Sep 2, 2008 | 22.12 | 22.62 | 21.95 | 22.06 | 654 | NYSE | FIS | Fri, Aug 29, 2008 | 22.30 | 22.30 | 21.72 | 21.85 | 653 | NYSE | FIS | Thu, Aug 28, 2008 | 22.09 | 22.65 | 21.87 | 22.47 | 652 | NYSE | FIS | Wed, Aug 27, 2008 | 21.77 | 22.04 | 21.61 | 21.98 | 651 | NYSE | FIS | Tue, Aug 26, 2008 | 21.93 | 21.93 | 21.47 | 21.79 | 650 | NYSE | FIS | Mon, Aug 25, 2008 | 22.16 | 22.33 | 21.84 | 21.97 | 649 | NYSE | FIS | Fri, Aug 22, 2008 | 22.44 | 22.65 | 22.01 | 22.33 | 648 | NYSE | FIS | Thu, Aug 21, 2008 | 21.92 | 22.26 | 21.65 | 22.16 | 647 | NYSE | FIS | Wed, Aug 20, 2008 | 22.50 | 22.51 | 22.03 | 22.23 | 646 | NYSE | FIS | Tue, Aug 19, 2008 | 22.49 | 22.65 | 22.17 | 22.41 | 645 | NYSE | FIS | Mon, Aug 18, 2008 | 23.06 | 23.09 | 22.59 | 22.71 | 644 | NYSE | FIS | Fri, Aug 15, 2008 | 23.00 | 23.40 | 22.93 | 23.09 | 643 | NYSE | FIS | Thu, Aug 14, 2008 | 22.69 | 23.06 | 22.23 | 22.94 | 642 | NYSE | FIS | Wed, Aug 13, 2008 | 22.89 | 23.01 | 22.33 | 22.79 | 641 | NYSE | FIS | Tue, Aug 12, 2008 | 23.13 | 23.51 | 22.76 | 22.94 | 640 | NYSE | FIS | Mon, Aug 11, 2008 | 23.12 | 23.65 | 22.80 | 23.31 | 639 | NYSE | FIS | Fri, Aug 8, 2008 | 22.25 | 23.47 | 22.25 | 23.21 | 638 | NYSE | FIS | Thu, Aug 7, 2008 | 21.71 | 23.11 | 21.60 | 22.40 | 637 | NYSE | FIS | Wed, Aug 6, 2008 | 20.71 | 22.75 | 19.97 | 22.50 | 636 | NYSE | FIS | Tue, Aug 5, 2008 | 18.91 | 19.14 | 18.64 | 18.97 | 635 | NYSE | FIS | Mon, Aug 4, 2008 | 18.95 | 19.17 | 18.79 | 18.97 | 634 | NYSE | FIS | Fri, Aug 1, 2008 | 18.89 | 19.25 | 18.71 | 19.13 | 633 | NYSE | FIS | Thu, Jul 31, 2008 | 19.52 | 19.70 | 18.81 | 18.95 | 632 | NYSE | FIS | Wed, Jul 30, 2008 | 20.12 | 20.25 | 19.37 | 19.70 | 631 | NYSE | FIS | Tue, Jul 29, 2008 | 19.36 | 20.11 | 19.36 | 20.11 | 630 | NYSE | FIS | Mon, Jul 28, 2008 | 19.55 | 19.76 | 19.38 | 19.43 | 629 | NYSE | FIS | Fri, Jul 25, 2008 | 20.26 | 20.27 | 19.41 | 19.56 | 628 | NYSE | FIS | Thu, Jul 24, 2008 | 20.67 | 20.67 | 20.05 | 20.12 | 627 | NYSE | FIS | Wed, Jul 23, 2008 | 20.92 | 21.20 | 20.31 | 20.51 | 626 | NYSE | FIS | Tue, Jul 22, 2008 | 20.49 | 20.49 | 19.64 | 20.40 | 625 | NYSE | FIS | Mon, Jul 21, 2008 | 20.32 | 20.53 | 18.43 | 19.84 | 624 | NYSE | FIS | Fri, Jul 18, 2008 | 20.58 | 20.84 | 19.70 | 20.84 | 623 | NYSE | FIS | Thu, Jul 17, 2008 | 19.90 | 20.93 | 19.86 | 20.56 | 622 | NYSE | FIS | Wed, Jul 16, 2008 | 19.76 | 20.06 | 19.22 | 20.00 | 621 | NYSE | FIS | Tue, Jul 15, 2008 | 20.17 | 20.69 | 18.80 | 19.77 | 620 | NYSE | FIS | Mon, Jul 14, 2008 | 21.01 | 21.02 | 20.30 | 20.37 | 619 | NYSE | FIS | Fri, Jul 11, 2008 | 20.90 | 21.16 | 20.54 | 20.80 | 618 | NYSE | FIS | Thu, Jul 10, 2008 | 21.80 | 21.85 | 20.69 | 21.00 | 617 | NYSE | FIS | Wed, Jul 9, 2008 | 21.07 | 22.14 | 21.07 | 21.76 | 616 | NYSE | FIS | Tue, Jul 8, 2008 | 19.78 | 21.12 | 19.73 | 21.05 | 615 | NYSE | FIS | Mon, Jul 7, 2008 | 20.24 | 20.54 | 19.64 | 19.74 | 614 | NYSE | FIS | Thu, Jul 3, 2008 | 20.36 | 20.84 | 19.96 | 20.14 | 613 | NYSE | FIS | Wed, Jul 2, 2008 | 37.00 | 37.50 | 36.95 | 37.25 | 612 | NYSE | FIS | Tue, Jul 1, 2008 | 36.51 | 37.14 | 36.39 | 37.11 | 611 | NYSE | FIS | Mon, Jun 30, 2008 | 37.16 | 37.60 | 36.52 | 36.91 | 610 | NYSE | FIS | Fri, Jun 27, 2008 | 37.31 | 37.52 | 36.63 | 36.97 | 609 | NYSE | FIS | Thu, Jun 26, 2008 | 37.77 | 37.95 | 36.97 | 37.14 | 608 | NYSE | FIS | Wed, Jun 25, 2008 | 37.68 | 38.67 | 37.68 | 38.28 | 607 | NYSE | FIS | Tue, Jun 24, 2008 | 37.62 | 38.05 | 37.39 | 37.65 | 606 | NYSE | FIS | Mon, Jun 23, 2008 | 38.55 | 38.62 | 37.82 | 37.93 | 605 | NYSE | FIS | Fri, Jun 20, 2008 | 40.20 | 40.20 | 38.36 | 38.50 | 604 | NYSE | FIS | Thu, Jun 19, 2008 | 38.82 | 39.42 | 38.63 | 39.35 | 603 | NYSE | FIS | Wed, Jun 18, 2008 | 39.39 | 39.44 | 38.65 | 38.80 | 602 | NYSE | FIS | Tue, Jun 17, 2008 | 40.07 | 40.07 | 39.31 | 39.36 | 601 | NYSE | FIS | Mon, Jun 16, 2008 | 39.65 | 40.03 | 39.34 | 39.81 | 600 | NYSE | FIS | Fri, Jun 13, 2008 | 39.36 | 40.05 | 39.34 | 39.99 | 599 | NYSE | FIS | Thu, Jun 12, 2008 | 38.54 | 39.50 | 38.54 | 39.13 | 598 | NYSE | FIS | Wed, Jun 11, 2008 | 38.82 | 39.57 | 38.40 | 38.40 | 597 | NYSE | FIS | Tue, Jun 10, 2008 | 38.30 | 39.71 | 38.13 | 39.07 | 596 | NYSE | FIS | Mon, Jun 9, 2008 | 39.58 | 40.00 | 38.28 | 38.64 | 595 | NYSE | FIS | Fri, Jun 6, 2008 | 41.53 | 41.87 | 39.91 | 40.11 | 594 | NYSE | FIS | Thu, Jun 5, 2008 | 41.36 | 42.16 | 41.08 | 42.16 | 593 | NYSE | FIS | Wed, Jun 4, 2008 | 40.25 | 41.26 | 40.17 | 41.15 | 592 | NYSE | FIS | Tue, Jun 3, 2008 | 40.32 | 40.55 | 39.97 | 40.25 | 591 | NYSE | FIS | Mon, Jun 2, 2008 | 40.40 | 40.70 | 40.11 | 40.34 | 590 | NYSE | FIS | Fri, May 30, 2008 | 40.78 | 41.01 | 40.23 | 40.28 | 589 | NYSE | FIS | Thu, May 29, 2008 | 40.30 | 41.95 | 40.30 | 40.50 | 588 | NYSE | FIS | Wed, May 28, 2008 | 39.35 | 40.53 | 39.21 | 40.18 | 587 | NYSE | FIS | Tue, May 27, 2008 | 38.28 | 39.02 | 38.28 | 38.95 | 586 | NYSE | FIS | Fri, May 23, 2008 | 38.67 | 38.96 | 38.04 | 38.12 | 585 | NYSE | FIS | Thu, May 22, 2008 | 38.88 | 39.15 | 38.61 | 38.88 | 584 | NYSE | FIS | Wed, May 21, 2008 | 38.90 | 39.29 | 38.76 | 38.87 | 583 | NYSE | FIS | Tue, May 20, 2008 | 39.27 | 39.27 | 38.54 | 38.80 | 582 | NYSE | FIS | Mon, May 19, 2008 | 39.32 | 40.00 | 39.10 | 39.38 | 581 | NYSE | FIS | Fri, May 16, 2008 | 39.63 | 39.80 | 38.70 | 39.22 | 580 | NYSE | FIS | Thu, May 15, 2008 | 39.10 | 39.80 | 38.80 | 39.71 | 579 | NYSE | FIS | Wed, May 14, 2008 | 38.46 | 39.41 | 38.17 | 39.11 | 578 | NYSE | FIS | Tue, May 13, 2008 | 37.25 | 38.27 | 37.25 | 38.17 | 577 | NYSE | FIS | Mon, May 12, 2008 | 36.98 | 37.64 | 36.98 | 37.53 | 576 | NYSE | FIS | Fri, May 9, 2008 | 36.80 | 37.28 | 36.75 | 37.00 | 575 | NYSE | FIS | Thu, May 8, 2008 | 37.28 | 37.61 | 37.17 | 37.34 | 574 | NYSE | FIS | Wed, May 7, 2008 | 38.02 | 38.26 | 37.19 | 37.30 | 573 | NYSE | FIS | Tue, May 6, 2008 | 36.93 | 38.10 | 36.89 | 37.96 | 572 | NYSE | FIS | Mon, May 5, 2008 | 37.09 | 37.67 | 37.03 | 37.22 | 571 | NYSE | FIS | Fri, May 2, 2008 | 37.52 | 37.74 | 37.24 | 37.49 | 570 | NYSE | FIS | Thu, May 1, 2008 | 36.10 | 37.13 | 36.01 | 37.04 | 569 | NYSE | FIS | Wed, Apr 30, 2008 | 36.24 | 36.44 | 35.79 | 36.06 | 568 | NYSE | FIS | Tue, Apr 29, 2008 | 37.04 | 37.04 | 36.02 | 36.33 | 567 | NYSE | FIS | Mon, Apr 28, 2008 | 36.58 | 37.48 | 36.33 | 37.01 | 566 | NYSE | FIS | Fri, Apr 25, 2008 | 36.93 | 37.31 | 35.60 | 36.38 | 565 | NYSE | FIS | Thu, Apr 24, 2008 | 38.10 | 38.51 | 37.84 | 38.43 | 564 | NYSE | FIS | Wed, Apr 23, 2008 | 37.67 | 38.07 | 37.32 | 37.98 | 563 | NYSE | FIS | Tue, Apr 22, 2008 | 37.75 | 38.04 | 36.96 | 37.27 | 562 | NYSE | FIS | Mon, Apr 21, 2008 | 38.07 | 38.07 | 37.51 | 37.98 | 561 | NYSE | FIS | Fri, Apr 18, 2008 | 36.33 | 38.40 | 36.31 | 38.07 | 560 | NYSE | FIS | Thu, Apr 17, 2008 | 35.89 | 36.22 | 35.80 | 35.92 | 559 | NYSE | FIS | Wed, Apr 16, 2008 | 35.12 | 36.29 | 34.90 | 35.93 | 558 | NYSE | FIS | Tue, Apr 15, 2008 | 35.06 | 35.31 | 34.48 | 34.90 | 557 | NYSE | FIS | Mon, Apr 14, 2008 | 35.15 | 35.15 | 34.11 | 34.91 | 556 | NYSE | FIS | Fri, Apr 11, 2008 | 35.74 | 35.97 | 35.22 | 35.23 | 555 | NYSE | FIS | Thu, Apr 10, 2008 | 36.46 | 36.65 | 35.84 | 36.12 | 554 | NYSE | FIS | Wed, Apr 9, 2008 | 37.09 | 37.40 | 36.32 | 36.53 | 553 | NYSE | FIS | Tue, Apr 8, 2008 | 37.81 | 37.87 | 37.07 | 37.13 | 552 | NYSE | FIS | Mon, Apr 7, 2008 | 38.28 | 38.28 | 37.64 | 37.70 | 551 | NYSE | FIS | Fri, Apr 4, 2008 | 37.91 | 38.27 | 37.68 | 38.15 | 550 | NYSE | FIS | Thu, Apr 3, 2008 | 37.78 | 38.17 | 37.44 | 37.73 | 549 | NYSE | FIS | Wed, Apr 2, 2008 | 38.14 | 38.85 | 37.71 | 37.84 | 548 | NYSE | FIS | Tue, Apr 1, 2008 | 38.45 | 38.45 | 37.55 | 38.00 | 547 | NYSE | FIS | Mon, Mar 31, 2008 | 37.47 | 38.17 | 37.47 | 38.14 | 546 | NYSE | FIS | Fri, Mar 28, 2008 | 38.69 | 38.69 | 37.73 | 37.85 | 545 | NYSE | FIS | Thu, Mar 27, 2008 | 39.24 | 39.46 | 38.21 | 38.44 | 544 | NYSE | FIS | Wed, Mar 26, 2008 | 39.83 | 39.83 | 38.74 | 39.00 | 543 | NYSE | FIS | Tue, Mar 25, 2008 | 40.41 | 40.73 | 39.99 | 40.14 | 542 | NYSE | FIS | Mon, Mar 24, 2008 | 38.99 | 40.37 | 38.85 | 40.20 | 541 | NYSE | FIS | Thu, Mar 20, 2008 | 37.99 | 38.75 | 37.63 | 38.75 | 540 | NYSE | FIS | Wed, Mar 19, 2008 | 37.25 | 38.84 | 36.47 | 37.95 | 539 | NYSE | FIS | Tue, Mar 18, 2008 | 36.97 | 37.27 | 36.48 | 37.25 | 538 | NYSE | FIS | Mon, Mar 17, 2008 | 37.01 | 37.42 | 35.73 | 36.31 | 537 | NYSE | FIS | Fri, Mar 14, 2008 | 38.96 | 39.00 | 37.29 | 37.67 | 536 | NYSE | FIS | Thu, Mar 13, 2008 | 38.56 | 39.14 | 38.03 | 38.89 | 535 | NYSE | FIS | Wed, Mar 12, 2008 | 39.55 | 39.73 | 38.97 | 39.08 | 534 | NYSE | FIS | Tue, Mar 11, 2008 | 39.18 | 39.41 | 38.55 | 39.41 | 533 | NYSE | FIS | Mon, Mar 10, 2008 | 39.03 | 39.33 | 38.15 | 38.29 | 532 | NYSE | FIS | Fri, Mar 7, 2008 | 39.85 | 39.90 | 38.57 | 39.00 | 531 | NYSE | FIS | Thu, Mar 6, 2008 | 41.11 | 41.16 | 40.07 | 40.09 | 530 | NYSE | FIS | Wed, Mar 5, 2008 | 40.97 | 41.83 | 40.90 | 41.11 | 529 | NYSE | FIS | Tue, Mar 4, 2008 | 40.61 | 41.00 | 40.31 | 40.80 | 528 | NYSE | FIS | Mon, Mar 3, 2008 | 41.36 | 41.50 | 40.63 | 41.01 | 527 | NYSE | FIS | Fri, Feb 29, 2008 | 41.99 | 42.19 | 41.28 | 41.49 | 526 | NYSE | FIS | Thu, Feb 28, 2008 | 42.00 | 42.33 | 41.62 | 42.25 | 525 | NYSE | FIS | Wed, Feb 27, 2008 | 42.08 | 42.86 | 42.08 | 42.60 | 524 | NYSE | FIS | Tue, Feb 26, 2008 | 42.21 | 42.87 | 41.78 | 42.45 | 523 | NYSE | FIS | Mon, Feb 25, 2008 | 41.69 | 42.36 | 41.33 | 42.30 | 522 | NYSE | FIS | Fri, Feb 22, 2008 | 41.80 | 41.80 | 40.76 | 41.52 | 521 | NYSE | FIS | Thu, Feb 21, 2008 | 41.74 | 42.07 | 41.31 | 41.56 | 520 | NYSE | FIS | Wed, Feb 20, 2008 | 40.45 | 41.51 | 40.09 | 41.41 | 519 | NYSE | FIS | Tue, Feb 19, 2008 | 41.85 | 42.12 | 40.45 | 40.65 | 518 | NYSE | FIS | Fri, Feb 15, 2008 | 40.52 | 42.05 | 40.35 | 42.04 | 517 | NYSE | FIS | Thu, Feb 14, 2008 | 40.64 | 41.06 | 39.75 | 40.60 | 516 | NYSE | FIS | Wed, Feb 13, 2008 | 43.01 | 43.12 | 42.46 | 42.70 | 515 | NYSE | FIS | Tue, Feb 12, 2008 | 42.09 | 42.82 | 41.81 | 42.58 | 514 | NYSE | FIS | Mon, Feb 11, 2008 | 41.56 | 42.41 | 41.48 | 42.11 | 513 | NYSE | FIS | Fri, Feb 8, 2008 | 41.87 | 42.34 | 41.31 | 41.59 | 512 | NYSE | FIS | Thu, Feb 7, 2008 | 41.94 | 42.19 | 41.40 | 41.95 | 511 | NYSE | FIS | Wed, Feb 6, 2008 | 42.54 | 43.56 | 41.96 | 41.99 | 510 | NYSE | FIS | Tue, Feb 5, 2008 | 42.82 | 43.11 | 41.81 | 42.33 | 509 | NYSE | FIS | Mon, Feb 4, 2008 | 43.53 | 43.55 | 42.98 | 43.50 | 508 | NYSE | FIS | Fri, Feb 1, 2008 | 42.33 | 43.83 | 42.08 | 43.48 | 507 | NYSE | FIS | Thu, Jan 31, 2008 | 40.86 | 42.71 | 40.86 | 42.42 | 506 | NYSE | FIS | Wed, Jan 30, 2008 | 42.18 | 42.25 | 41.43 | 41.71 | 505 | NYSE | FIS | Tue, Jan 29, 2008 | 41.48 | 42.63 | 41.27 | 42.15 | 504 | NYSE | FIS | Mon, Jan 28, 2008 | 39.66 | 41.43 | 39.66 | 41.36 | 503 | NYSE | FIS | Fri, Jan 25, 2008 | 40.40 | 41.16 | 39.80 | 40.17 | 502 | NYSE | FIS | Thu, Jan 24, 2008 | 39.36 | 40.40 | 38.91 | 40.31 | 501 | NYSE | FIS | Wed, Jan 23, 2008 | 37.34 | 39.07 | 36.39 | 39.01 | 500 | NYSE | FIS | Tue, Jan 22, 2008 | 37.04 | 38.61 | 37.04 | 38.13 | 499 | NYSE | FIS | Fri, Jan 18, 2008 | 38.14 | 38.98 | 37.76 | 38.45 | 498 | NYSE | FIS | Thu, Jan 17, 2008 | 37.50 | 38.08 | 37.42 | 37.93 | 497 | NYSE | FIS | Wed, Jan 16, 2008 | 37.09 | 37.98 | 36.82 | 37.45 | 496 | NYSE | FIS | Tue, Jan 15, 2008 | 37.89 | 38.06 | 36.93 | 36.99 | 495 | NYSE | FIS | Mon, Jan 14, 2008 | 37.53 | 38.66 | 36.62 | 38.49 | 494 | NYSE | FIS | Fri, Jan 11, 2008 | 37.38 | 37.98 | 36.92 | 37.21 | 493 | NYSE | FIS | Thu, Jan 10, 2008 | 38.26 | 38.84 | 37.59 | 37.76 | 492 | NYSE | FIS | Wed, Jan 9, 2008 | 37.85 | 38.55 | 37.71 | 38.40 | 491 | NYSE | FIS | Tue, Jan 8, 2008 | 38.72 | 39.37 | 37.97 | 38.06 | 490 | NYSE | FIS | Mon, Jan 7, 2008 | 40.05 | 40.12 | 38.41 | 38.61 | 489 | NYSE | FIS | Fri, Jan 4, 2008 | 40.39 | 40.68 | 39.64 | 39.87 | 488 | NYSE | FIS | Thu, Jan 3, 2008 | 40.37 | 40.71 | 40.16 | 40.54 | 487 | NYSE | FIS | Wed, Jan 2, 2008 | 41.41 | 42.04 | 40.27 | 40.32 | 486 | NYSE | FIS | Mon, Dec 31, 2007 | 41.80 | 41.90 | 41.49 | 41.59 | 485 | NYSE | FIS | Fri, Dec 28, 2007 | 42.01 | 42.06 | 41.42 | 42.01 | 484 | NYSE | FIS | Thu, Dec 27, 2007 | 42.29 | 42.33 | 41.52 | 41.52 | 483 | NYSE | FIS | Wed, Dec 26, 2007 | 42.67 | 42.73 | 41.89 | 42.38 | 482 | NYSE | FIS | Mon, Dec 24, 2007 | 42.32 | 43.02 | 42.32 | 42.79 | 481 | NYSE | FIS | Fri, Dec 21, 2007 | 42.80 | 43.10 | 42.13 | 42.27 | 480 | NYSE | FIS | Thu, Dec 20, 2007 | 42.45 | 42.71 | 42.16 | 42.56 | 479 | NYSE | FIS | Wed, Dec 19, 2007 | 42.67 | 42.77 | 42.12 | 42.14 | 478 | NYSE | FIS | Tue, Dec 18, 2007 | 43.48 | 43.56 | 42.42 | 42.59 | 477 | NYSE | FIS | Mon, Dec 17, 2007 | 43.52 | 43.52 | 42.79 | 42.99 | 476 | NYSE | FIS | Fri, Dec 14, 2007 | 43.04 | 43.74 | 42.95 | 43.51 | 475 | NYSE | FIS | Thu, Dec 13, 2007 | 43.33 | 43.86 | 42.85 | 43.35 | 474 | NYSE | FIS | Wed, Dec 12, 2007 | 44.77 | 44.90 | 42.91 | 43.63 | 473 | NYSE | FIS | Tue, Dec 11, 2007 | 45.46 | 45.48 | 43.60 | 43.70 | 472 | NYSE | FIS | Mon, Dec 10, 2007 | 45.00 | 45.57 | 44.61 | 45.30 | 471 | NYSE | FIS | Fri, Dec 7, 2007 | 44.32 | 44.97 | 44.23 | 44.90 | 470 | NYSE | FIS | Thu, Dec 6, 2007 | 44.17 | 44.49 | 43.92 | 44.23 | 469 | NYSE | FIS | Wed, Dec 5, 2007 | 43.16 | 44.19 | 42.93 | 44.19 | 468 | NYSE | FIS | Tue, Dec 4, 2007 | 42.73 | 43.03 | 42.61 | 42.69 | 467 | NYSE | FIS | Mon, Dec 3, 2007 | 43.40 | 43.42 | 42.89 | 43.07 | 466 | NYSE | FIS | Fri, Nov 30, 2007 | 44.00 | 44.21 | 42.80 | 43.22 | 465 | NYSE | FIS | Thu, Nov 29, 2007 | 43.52 | 43.87 | 43.35 | 43.72 | 464 | NYSE | FIS | Wed, Nov 28, 2007 | 43.06 | 43.73 | 43.05 | 43.72 | 463 | NYSE | FIS | Tue, Nov 27, 2007 | 42.66 | 43.26 | 42.37 | 42.96 | 462 | NYSE | FIS | Mon, Nov 26, 2007 | 42.81 | 43.62 | 42.49 | 42.52 | 461 | NYSE | FIS | Fri, Nov 23, 2007 | 42.68 | 42.93 | 42.24 | 42.89 | 460 | NYSE | FIS | Wed, Nov 21, 2007 | 42.39 | 42.94 | 41.82 | 42.48 | 459 | NYSE | FIS | Tue, Nov 20, 2007 | 42.77 | 43.19 | 41.75 | 42.50 | 458 | NYSE | FIS | Mon, Nov 19, 2007 | 43.00 | 44.11 | 42.45 | 42.79 | 457 | NYSE | FIS | Fri, Nov 16, 2007 | 43.44 | 43.69 | 42.61 | 42.97 | 456 | NYSE | FIS | Thu, Nov 15, 2007 | 43.10 | 43.78 | 42.98 | 43.24 | 455 | NYSE | FIS | Wed, Nov 14, 2007 | 43.75 | 43.89 | 43.19 | 43.36 | 454 | NYSE | FIS | Tue, Nov 13, 2007 | 43.17 | 43.75 | 42.72 | 43.73 | 453 | NYSE | FIS | Mon, Nov 12, 2007 | 43.80 | 43.80 | 42.65 | 42.90 | 452 | NYSE | FIS | Fri, Nov 9, 2007 | 41.00 | 42.27 | 40.93 | 41.78 | 451 | NYSE | FIS | Thu, Nov 8, 2007 | 42.27 | 42.51 | 40.44 | 41.50 | 450 | NYSE | FIS | Wed, Nov 7, 2007 | 43.23 | 43.56 | 42.20 | 42.23 | 449 | NYSE | FIS | Tue, Nov 6, 2007 | 43.58 | 43.93 | 42.97 | 43.78 | 448 | NYSE | FIS | Mon, Nov 5, 2007 | 42.93 | 43.97 | 42.93 | 43.64 | 447 | NYSE | FIS | Fri, Nov 2, 2007 | 45.16 | 45.16 | 43.22 | 43.68 | 446 | NYSE | FIS | Thu, Nov 1, 2007 | 45.87 | 46.03 | 44.88 | 44.97 | 445 | NYSE | FIS | Wed, Oct 31, 2007 | 45.53 | 46.16 | 44.49 | 46.08 | 444 | NYSE | FIS | Tue, Oct 30, 2007 | 45.40 | 45.84 | 45.30 | 45.36 | 443 | NYSE | FIS | Mon, Oct 29, 2007 | 45.64 | 45.75 | 45.39 | 45.51 | 442 | NYSE | FIS | Fri, Oct 26, 2007 | 46.72 | 46.72 | 44.87 | 45.55 | 441 | NYSE | FIS | Thu, Oct 25, 2007 | 48.07 | 48.49 | 46.21 | 46.22 | 440 | NYSE | FIS | Wed, Oct 24, 2007 | 47.00 | 47.11 | 46.63 | 46.65 | 439 | NYSE | FIS | Tue, Oct 23, 2007 | 47.55 | 47.55 | 46.81 | 47.10 | 438 | NYSE | FIS | Mon, Oct 22, 2007 | 46.37 | 47.49 | 46.17 | 47.08 | 437 | NYSE | FIS | Fri, Oct 19, 2007 | 47.00 | 47.27 | 46.56 | 46.75 | 436 | NYSE | FIS | Thu, Oct 18, 2007 | 47.18 | 47.53 | 46.95 | 47.14 | 435 | NYSE | FIS | Wed, Oct 17, 2007 | 47.67 | 47.67 | 46.52 | 47.19 | 434 | NYSE | FIS | Tue, Oct 16, 2007 | 47.12 | 47.21 | 46.75 | 47.13 | 433 | NYSE | FIS | Mon, Oct 15, 2007 | 48.00 | 48.06 | 46.88 | 47.20 | 432 | NYSE | FIS | Fri, Oct 12, 2007 | 47.46 | 48.30 | 47.36 | 47.86 | 431 | NYSE | FIS | Thu, Oct 11, 2007 | 47.09 | 48.29 | 46.93 | 47.14 | 430 | NYSE | FIS | Wed, Oct 10, 2007 | 47.53 | 47.53 | 46.82 | 47.05 | 429 | NYSE | FIS | Tue, Oct 9, 2007 | 46.38 | 47.81 | 46.20 | 47.57 | 428 | NYSE | FIS | Mon, Oct 8, 2007 | 46.05 | 46.21 | 45.93 | 46.16 | 427 | NYSE | FIS | Fri, Oct 5, 2007 | 44.98 | 46.56 | 44.91 | 46.19 | 426 | NYSE | FIS | Thu, Oct 4, 2007 | 44.40 | 44.66 | 44.23 | 44.66 | 425 | NYSE | FIS | Wed, Oct 3, 2007 | 44.00 | 44.55 | 43.71 | 44.24 | 424 | NYSE | FIS | Tue, Oct 2, 2007 | 44.29 | 44.51 | 44.11 | 44.42 | 423 | NYSE | FIS | Mon, Oct 1, 2007 | 44.71 | 44.79 | 44.07 | 44.29 | 422 | NYSE | FIS | Fri, Sep 28, 2007 | 44.65 | 44.84 | 44.03 | 44.37 | 421 | NYSE | FIS | Thu, Sep 27, 2007 | 45.11 | 45.25 | 44.72 | 44.84 | 420 | NYSE | FIS | Wed, Sep 26, 2007 | 44.96 | 45.22 | 44.66 | 44.85 | 419 | NYSE | FIS | Tue, Sep 25, 2007 | 44.01 | 44.67 | 44.00 | 44.61 | 418 | NYSE | FIS | Mon, Sep 24, 2007 | 44.90 | 45.08 | 44.16 | 44.28 | 417 | NYSE | FIS | Fri, Sep 21, 2007 | 46.08 | 46.20 | 45.12 | 45.12 | 416 | NYSE | FIS | Thu, Sep 20, 2007 | 46.01 | 46.20 | 45.73 | 45.99 | 415 | NYSE | FIS | Wed, Sep 19, 2007 | 45.26 | 46.30 | 44.97 | 46.10 | 414 | NYSE | FIS | Tue, Sep 18, 2007 | 44.70 | 45.10 | 44.01 | 45.07 | 413 | NYSE | FIS | Mon, Sep 17, 2007 | 45.93 | 45.93 | 44.34 | 44.46 | 412 | NYSE | FIS | Fri, Sep 14, 2007 | 45.41 | 46.38 | 45.23 | 46.29 | 411 | NYSE | FIS | Thu, Sep 13, 2007 | 46.05 | 46.05 | 45.53 | 45.77 | 410 | NYSE | FIS | Wed, Sep 12, 2007 | 44.94 | 46.21 | 44.94 | 45.65 | 409 | NYSE | FIS | Tue, Sep 11, 2007 | 44.48 | 44.98 | 43.53 | 44.98 | 408 | NYSE | FIS | Mon, Sep 10, 2007 | 44.40 | 45.31 | 44.37 | 44.69 | 407 | NYSE | FIS | Fri, Sep 7, 2007 | 46.02 | 46.67 | 44.88 | 44.92 | 406 | NYSE | FIS | Thu, Sep 6, 2007 | 47.30 | 47.30 | 46.19 | 47.02 | 405 | NYSE | FIS | Wed, Sep 5, 2007 | 47.69 | 48.15 | 47.44 | 48.00 | 404 | NYSE | FIS | Tue, Sep 4, 2007 | 47.82 | 48.51 | 47.56 | 48.17 | 403 | NYSE | FIS | Fri, Aug 31, 2007 | 47.50 | 47.59 | 46.81 | 47.40 | 402 | NYSE | FIS | Thu, Aug 30, 2007 | 46.85 | 47.50 | 46.64 | 46.96 | 401 | NYSE | FIS | Wed, Aug 29, 2007 | 46.82 | 47.38 | 46.58 | 47.20 | 400 | NYSE | FIS | Tue, Aug 28, 2007 | 47.55 | 47.68 | 46.39 | 46.49 | 399 | NYSE | FIS | Mon, Aug 27, 2007 | 48.10 | 48.34 | 47.62 | 47.74 | 398 | NYSE | FIS | Fri, Aug 24, 2007 | 47.64 | 48.21 | 47.50 | 48.21 | 397 | NYSE | FIS | Thu, Aug 23, 2007 | 48.25 | 48.55 | 47.65 | 47.75 | 396 | NYSE | FIS | Wed, Aug 22, 2007 | 49.00 | 49.24 | 47.94 | 48.06 | 395 | NYSE | FIS | Tue, Aug 21, 2007 | 48.00 | 48.81 | 47.99 | 48.35 | 394 | NYSE | FIS | Mon, Aug 20, 2007 | 48.06 | 48.63 | 47.31 | 48.07 | 393 | NYSE | FIS | Fri, Aug 17, 2007 | 47.00 | 48.67 | 45.88 | 48.06 | 392 | NYSE | FIS | Thu, Aug 16, 2007 | 46.23 | 47.34 | 43.60 | 47.05 | 391 | NYSE | FIS | Wed, Aug 15, 2007 | 48.28 | 49.18 | 46.76 | 46.98 | 390 | NYSE | FIS | Tue, Aug 14, 2007 | 49.50 | 49.72 | 48.16 | 48.23 | 389 | NYSE | FIS | Mon, Aug 13, 2007 | 49.80 | 50.90 | 49.27 | 49.45 | 388 | NYSE | FIS | Fri, Aug 10, 2007 | 49.59 | 50.23 | 47.61 | 49.55 | 387 | NYSE | FIS | Thu, Aug 9, 2007 | 50.00 | 51.40 | 49.71 | 49.71 | 386 | NYSE | FIS | Wed, Aug 8, 2007 | 50.23 | 53.24 | 49.96 | 50.80 | 385 | NYSE | FIS | Tue, Aug 7, 2007 | 49.02 | 50.51 | 48.57 | 49.81 | 384 | NYSE | FIS | Mon, Aug 6, 2007 | 49.71 | 50.35 | 48.59 | 49.89 | 383 | NYSE | FIS | Fri, Aug 3, 2007 | 50.25 | 50.86 | 49.33 | 49.38 | 382 | NYSE | FIS | Thu, Aug 2, 2007 | 50.01 | 50.79 | 49.62 | 50.53 | 381 | NYSE | FIS | Wed, Aug 1, 2007 | 50.40 | 51.42 | 49.30 | 49.71 | 380 | NYSE | FIS | Tue, Jul 31, 2007 | 51.18 | 51.54 | 49.62 | 49.63 | 379 | NYSE | FIS | Mon, Jul 30, 2007 | 50.90 | 51.10 | 49.73 | 50.83 | 378 | NYSE | FIS | Fri, Jul 27, 2007 | 52.11 | 52.14 | 50.47 | 50.51 | 377 | NYSE | FIS | Thu, Jul 26, 2007 | 54.30 | 54.30 | 51.53 | 52.43 | 376 | NYSE | FIS | Wed, Jul 25, 2007 | 54.00 | 55.85 | 53.22 | 54.80 | 375 | NYSE | FIS | Tue, Jul 24, 2007 | 56.07 | 56.57 | 55.56 | 55.84 | 374 | NYSE | FIS | Mon, Jul 23, 2007 | 56.15 | 56.67 | 56.09 | 56.28 | 373 | NYSE | FIS | Fri, Jul 20, 2007 | 57.40 | 57.40 | 56.05 | 56.24 | 372 | NYSE | FIS | Thu, Jul 19, 2007 | 56.90 | 57.45 | 56.87 | 57.39 | 371 | NYSE | FIS | Wed, Jul 18, 2007 | 56.81 | 57.09 | 56.15 | 56.70 | 370 | NYSE | FIS | Tue, Jul 17, 2007 | 57.38 | 57.42 | 56.65 | 56.70 | 369 | NYSE | FIS | Mon, Jul 16, 2007 | 56.10 | 57.80 | 56.10 | 57.67 | 368 | NYSE | FIS | Fri, Jul 13, 2007 | 56.63 | 57.20 | 56.59 | 56.94 | 367 | NYSE | FIS | Thu, Jul 12, 2007 | 56.19 | 56.62 | 55.79 | 56.62 | 366 | NYSE | FIS | Wed, Jul 11, 2007 | 55.17 | 56.19 | 55.09 | 55.92 | 365 | NYSE | FIS | Tue, Jul 10, 2007 | 55.70 | 55.80 | 55.13 | 55.17 | 364 | NYSE | FIS | Mon, Jul 9, 2007 | 56.25 | 56.54 | 55.49 | 55.77 | 363 | NYSE | FIS | Fri, Jul 6, 2007 | 56.23 | 56.53 | 55.66 | 56.30 | 362 | NYSE | FIS | Thu, Jul 5, 2007 | 54.89 | 56.53 | 54.38 | 56.37 | 361 | NYSE | FIS | Tue, Jul 3, 2007 | 54.82 | 55.05 | 54.57 | 54.70 | 360 | NYSE | FIS | Mon, Jul 2, 2007 | 54.30 | 55.08 | 54.30 | 54.78 | 359 | NYSE | FIS | Fri, Jun 29, 2007 | 54.43 | 54.70 | 53.77 | 54.28 | 358 | NYSE | FIS | Thu, Jun 28, 2007 | 54.18 | 54.97 | 54.07 | 54.63 | 357 | NYSE | FIS | Wed, Jun 27, 2007 | 53.00 | 54.65 | 52.59 | 54.41 | 356 | NYSE | FIS | Tue, Jun 26, 2007 | 53.57 | 53.67 | 52.77 | 53.10 | 355 | NYSE | FIS | Mon, Jun 25, 2007 | 53.85 | 53.90 | 53.33 | 53.56 | 354 | NYSE | FIS | Fri, Jun 22, 2007 | 54.73 | 54.82 | 53.61 | 53.80 | 353 | NYSE | FIS | Thu, Jun 21, 2007 | 54.92 | 55.11 | 54.49 | 54.83 | 352 | NYSE | FIS | Wed, Jun 20, 2007 | 55.09 | 55.30 | 54.74 | 54.93 | 351 | NYSE | FIS | Tue, Jun 19, 2007 | 54.16 | 55.37 | 53.94 | 55.09 | 350 | NYSE | FIS | Mon, Jun 18, 2007 | 54.50 | 54.56 | 53.98 | 54.18 | 349 | NYSE | FIS | Fri, Jun 15, 2007 | 54.55 | 54.88 | 53.98 | 54.01 | 348 | NYSE | FIS | Thu, Jun 14, 2007 | 54.40 | 54.45 | 53.89 | 54.28 | 347 | NYSE | FIS | Wed, Jun 13, 2007 | 53.30 | 54.49 | 53.29 | 54.49 | 346 | NYSE | FIS | Tue, Jun 12, 2007 | 52.42 | 53.57 | 52.13 | 52.92 | 345 | NYSE | FIS | Mon, Jun 11, 2007 | 52.24 | 52.82 | 51.80 | 52.54 | 344 | NYSE | FIS | Fri, Jun 8, 2007 | 51.46 | 52.30 | 51.45 | 52.24 | 343 | NYSE | FIS | Thu, Jun 7, 2007 | 53.08 | 53.23 | 52.67 | 52.68 | 342 | NYSE | FIS | Wed, Jun 6, 2007 | 53.37 | 53.37 | 52.95 | 53.17 | 341 | NYSE | FIS | Tue, Jun 5, 2007 | 53.09 | 53.42 | 52.83 | 53.37 | 340 | NYSE | FIS | Mon, Jun 4, 2007 | 53.68 | 53.95 | 53.26 | 53.49 | 339 | NYSE | FIS | Fri, Jun 1, 2007 | 53.96 | 54.10 | 53.75 | 53.91 | 338 | NYSE | FIS | Thu, May 31, 2007 | 52.21 | 54.30 | 52.14 | 53.92 | 337 | NYSE | FIS | Wed, May 30, 2007 | 50.17 | 52.14 | 49.89 | 52.14 | 336 | NYSE | FIS | Tue, May 29, 2007 | 50.17 | 50.34 | 49.90 | 50.27 | 335 | NYSE | FIS | Fri, May 25, 2007 | 50.05 | 50.36 | 49.89 | 50.13 | 334 | NYSE | FIS | Thu, May 24, 2007 | 50.23 | 50.60 | 49.86 | 50.10 | 333 | NYSE | FIS | Wed, May 23, 2007 | 50.46 | 50.53 | 49.98 | 50.22 | 332 | NYSE | FIS | Tue, May 22, 2007 | 50.81 | 50.96 | 50.03 | 50.80 | 331 | NYSE | FIS | Mon, May 21, 2007 | 50.78 | 51.02 | 50.72 | 51.02 | 330 | NYSE | FIS | Fri, May 18, 2007 | 50.36 | 50.91 | 50.16 | 50.88 | 329 | NYSE | FIS | Thu, May 17, 2007 | 50.31 | 50.64 | 50.24 | 50.26 | 328 | NYSE | FIS | Wed, May 16, 2007 | 50.29 | 50.29 | 49.84 | 50.12 | 327 | NYSE | FIS | Tue, May 15, 2007 | 50.20 | 50.63 | 50.06 | 50.29 | 326 | NYSE | FIS | Mon, May 14, 2007 | 50.70 | 50.94 | 49.94 | 50.18 | 325 | NYSE | FIS | Fri, May 11, 2007 | 50.31 | 50.91 | 50.27 | 50.60 | 324 | NYSE | FIS | Thu, May 10, 2007 | 50.48 | 50.66 | 50.10 | 50.24 | 323 | NYSE | FIS | Wed, May 9, 2007 | 50.22 | 50.58 | 50.03 | 50.48 | 322 | NYSE | FIS | Tue, May 8, 2007 | 50.44 | 50.58 | 49.78 | 50.22 | 321 | NYSE | FIS | Mon, May 7, 2007 | 50.86 | 51.19 | 50.55 | 50.64 | 320 | NYSE | FIS | Fri, May 4, 2007 | 50.86 | 51.02 | 50.11 | 50.89 | 319 | NYSE | FIS | Thu, May 3, 2007 | 50.50 | 50.95 | 50.06 | 50.83 | 318 | NYSE | FIS | Wed, May 2, 2007 | 50.56 | 50.85 | 50.22 | 50.27 | 317 | NYSE | FIS | Tue, May 1, 2007 | 50.70 | 51.01 | 50.30 | 50.61 | 316 | NYSE | FIS | Mon, Apr 30, 2007 | 51.15 | 51.21 | 50.49 | 50.53 | 315 | NYSE | FIS | Fri, Apr 27, 2007 | 51.66 | 51.66 | 50.50 | 51.13 | 314 | NYSE | FIS | Thu, Apr 26, 2007 | 49.57 | 51.90 | 49.38 | 50.79 | 313 | NYSE | FIS | Wed, Apr 25, 2007 | 48.73 | 48.89 | 47.82 | 48.57 | 312 | NYSE | FIS | Tue, Apr 24, 2007 | 48.93 | 48.98 | 48.27 | 48.53 | 311 | NYSE | FIS | Mon, Apr 23, 2007 | 48.75 | 49.34 | 48.68 | 48.94 | 310 | NYSE | FIS | Fri, Apr 20, 2007 | 49.20 | 49.34 | 48.61 | 48.85 | 309 | NYSE | FIS | Thu, Apr 19, 2007 | 49.76 | 49.76 | 48.55 | 48.70 | 308 | NYSE | FIS | Wed, Apr 18, 2007 | 48.42 | 48.93 | 48.31 | 48.90 | 307 | NYSE | FIS | Tue, Apr 17, 2007 | 47.96 | 48.71 | 47.86 | 48.51 | 306 | NYSE | FIS | Mon, Apr 16, 2007 | 47.86 | 48.20 | 47.83 | 48.04 | 305 | NYSE | FIS | Fri, Apr 13, 2007 | 47.52 | 47.92 | 47.49 | 47.81 | 304 | NYSE | FIS | Thu, Apr 12, 2007 | 47.57 | 47.77 | 47.06 | 47.65 | 303 | NYSE | FIS | Wed, Apr 11, 2007 | 47.90 | 48.36 | 47.76 | 47.84 | 302 | NYSE | FIS | Tue, Apr 10, 2007 | 47.52 | 48.00 | 47.47 | 48.00 | 301 | NYSE | FIS | Mon, Apr 9, 2007 | 47.87 | 47.97 | 47.37 | 47.71 | 300 | NYSE | FIS | Thu, Apr 5, 2007 | 47.60 | 47.94 | 47.53 | 47.88 | 299 | NYSE | FIS | Wed, Apr 4, 2007 | 47.46 | 47.73 | 47.40 | 47.65 | 298 | NYSE | FIS | Tue, Apr 3, 2007 | 47.40 | 47.95 | 47.25 | 47.46 | 297 | NYSE | FIS | Mon, Apr 2, 2007 | 46.50 | 47.57 | 45.64 | 47.35 | 296 | NYSE | FIS | Fri, Mar 30, 2007 | 45.40 | 45.60 | 44.85 | 45.46 | 295 | NYSE | FIS | Thu, Mar 29, 2007 | 44.80 | 45.88 | 44.80 | 45.50 | 294 | NYSE | FIS | Wed, Mar 28, 2007 | 45.81 | 46.60 | 45.13 | 45.63 | 293 | NYSE | FIS | Tue, Mar 27, 2007 | 44.34 | 46.60 | 44.34 | 45.81 | 292 | NYSE | FIS | Mon, Mar 26, 2007 | 43.98 | 44.55 | 43.51 | 44.55 | 291 | NYSE | FIS | Fri, Mar 23, 2007 | 43.96 | 44.25 | 43.85 | 43.89 | 290 | NYSE | FIS | Thu, Mar 22, 2007 | 44.20 | 44.40 | 43.85 | 44.04 | 289 | NYSE | FIS | Wed, Mar 21, 2007 | 43.95 | 44.30 | 43.78 | 44.18 | 288 | NYSE | FIS | Tue, Mar 20, 2007 | 43.85 | 44.07 | 43.74 | 43.80 | 287 | NYSE | FIS | Mon, Mar 19, 2007 | 43.83 | 44.11 | 43.61 | 43.81 | 286 | NYSE | FIS | Fri, Mar 16, 2007 | 44.00 | 44.18 | 43.55 | 43.58 | 285 | NYSE | FIS | Thu, Mar 15, 2007 | 44.02 | 44.38 | 43.97 | 44.08 | 284 | NYSE | FIS | Wed, Mar 14, 2007 | 44.57 | 44.57 | 43.31 | 44.13 | 283 | NYSE | FIS | Tue, Mar 13, 2007 | 45.29 | 45.29 | 44.28 | 44.32 | 282 | NYSE | FIS | Mon, Mar 12, 2007 | 45.25 | 45.70 | 44.93 | 45.54 | 281 | NYSE | FIS | Fri, Mar 9, 2007 | 45.75 | 45.88 | 44.95 | 45.30 | 280 | NYSE | FIS | Thu, Mar 8, 2007 | 45.93 | 46.00 | 45.41 | 45.55 | 279 | NYSE | FIS | Wed, Mar 7, 2007 | 45.90 | 45.90 | 45.25 | 45.50 | 278 | NYSE | FIS | Tue, Mar 6, 2007 | 44.70 | 45.96 | 44.63 | 45.94 | 277 | NYSE | FIS | Mon, Mar 5, 2007 | 44.55 | 45.33 | 44.29 | 44.51 | 276 | NYSE | FIS | Fri, Mar 2, 2007 | 46.05 | 46.23 | 45.26 | 45.36 | 275 | NYSE | FIS | Thu, Mar 1, 2007 | 45.50 | 46.63 | 44.76 | 46.29 | 274 | NYSE | FIS | Wed, Feb 28, 2007 | 45.29 | 45.99 | 45.24 | 45.92 | 273 | NYSE | FIS | Tue, Feb 27, 2007 | 46.55 | 46.61 | 45.08 | 45.29 | 272 | NYSE | FIS | Mon, Feb 26, 2007 | 47.29 | 47.32 | 46.53 | 46.79 | 271 | NYSE | FIS | Fri, Feb 23, 2007 | 46.98 | 47.18 | 46.82 | 47.04 | 270 | NYSE | FIS | Thu, Feb 22, 2007 | 47.15 | 47.30 | 46.65 | 47.00 | 269 | NYSE | FIS | Wed, Feb 21, 2007 | 47.32 | 47.38 | 46.87 | 46.97 | 268 | NYSE | FIS | Tue, Feb 20, 2007 | 47.60 | 47.75 | 47.27 | 47.55 | 267 | NYSE | FIS | Fri, Feb 16, 2007 | 47.00 | 47.63 | 46.89 | 47.55 | 266 | NYSE | FIS | Thu, Feb 15, 2007 | 46.73 | 47.25 | 46.45 | 47.00 | 265 | NYSE | FIS | Wed, Feb 14, 2007 | 45.40 | 47.00 | 45.35 | 46.75 | 264 | NYSE | FIS | Tue, Feb 13, 2007 | 45.30 | 45.40 | 44.99 | 45.22 | 263 | NYSE | FIS | Mon, Feb 12, 2007 | 45.50 | 45.68 | 44.92 | 45.14 | 262 | NYSE | FIS | Fri, Feb 9, 2007 | 45.02 | 45.75 | 44.98 | 45.40 | 261 | NYSE | FIS | Thu, Feb 8, 2007 | 45.05 | 45.29 | 44.80 | 45.02 | 260 | NYSE | FIS | Wed, Feb 7, 2007 | 43.80 | 45.80 | 43.10 | 45.20 | 259 | NYSE | FIS | Tue, Feb 6, 2007 | 43.25 | 43.29 | 42.72 | 43.23 | 258 | NYSE | FIS | Mon, Feb 5, 2007 | 42.90 | 43.16 | 42.73 | 43.15 | 257 | NYSE | FIS | Fri, Feb 2, 2007 | 42.56 | 43.15 | 42.42 | 43.03 | 256 | NYSE | FIS | Thu, Feb 1, 2007 | 42.53 | 42.69 | 42.42 | 42.54 | 255 | NYSE | FIS | Wed, Jan 31, 2007 | 42.10 | 42.60 | 41.95 | 42.52 | 254 | NYSE | FIS | Tue, Jan 30, 2007 | 41.93 | 42.36 | 41.68 | 42.16 | 253 | NYSE | FIS | Mon, Jan 29, 2007 | 42.00 | 42.00 | 41.58 | 41.70 | 252 | NYSE | FIS | Fri, Jan 26, 2007 | 42.00 | 42.10 | 41.81 | 42.00 | 251 | NYSE | FIS | Thu, Jan 25, 2007 | 42.45 | 42.57 | 41.89 | 42.00 | 250 | NYSE | FIS | Wed, Jan 24, 2007 | 41.65 | 42.58 | 41.62 | 42.57 | 249 | NYSE | FIS | Tue, Jan 23, 2007 | 41.48 | 41.56 | 41.33 | 41.55 | 248 | NYSE | FIS | Mon, Jan 22, 2007 | 41.50 | 41.60 | 41.27 | 41.51 | 247 | NYSE | FIS | Fri, Jan 19, 2007 | 41.53 | 41.64 | 41.39 | 41.60 | 246 | NYSE | FIS | Thu, Jan 18, 2007 | 41.73 | 41.75 | 41.33 | 41.51 | 245 | NYSE | FIS | Wed, Jan 17, 2007 | 41.30 | 41.55 | 41.19 | 41.55 | 244 | NYSE | FIS | Tue, Jan 16, 2007 | 41.17 | 41.36 | 41.06 | 41.31 | 243 | NYSE | FIS | Fri, Jan 12, 2007 | 41.37 | 41.49 | 41.13 | 41.29 | 242 | NYSE | FIS | Thu, Jan 11, 2007 | 41.33 | 41.48 | 41.20 | 41.42 | 241 | NYSE | FIS | Wed, Jan 10, 2007 | 40.85 | 41.35 | 40.57 | 41.32 | 240 | NYSE | FIS | Tue, Jan 9, 2007 | 40.72 | 41.03 | 40.59 | 40.98 | 239 | NYSE | FIS | Mon, Jan 8, 2007 | 40.28 | 40.76 | 40.13 | 40.68 | 238 | NYSE | FIS | Fri, Jan 5, 2007 | 40.45 | 40.55 | 39.99 | 40.34 | 237 | NYSE | FIS | Thu, Jan 4, 2007 | 40.50 | 40.60 | 40.26 | 40.48 | 236 | NYSE | FIS | Wed, Jan 3, 2007 | 40.11 | 40.83 | 40.11 | 40.61 | 235 | NYSE | FIS | Fri, Dec 29, 2006 | 40.03 | 40.11 | 39.96 | 40.09 | 234 | NYSE | FIS | Thu, Dec 28, 2006 | 40.18 | 40.18 | 39.94 | 40.03 | 233 | NYSE | FIS | Wed, Dec 27, 2006 | 40.53 | 40.69 | 40.16 | 40.22 | 232 | NYSE | FIS | Tue, Dec 26, 2006 | 40.20 | 40.32 | 39.94 | 40.32 | 231 | NYSE | FIS | Fri, Dec 22, 2006 | 40.60 | 40.67 | 40.04 | 40.25 | 230 | NYSE | FIS | Thu, Dec 21, 2006 | 40.43 | 40.71 | 40.31 | 40.70 | 229 | NYSE | FIS | Wed, Dec 20, 2006 | 40.45 | 40.65 | 40.34 | 40.46 | 228 | NYSE | FIS | Tue, Dec 19, 2006 | 40.10 | 40.68 | 40.02 | 40.53 | 227 | NYSE | FIS | Mon, Dec 18, 2006 | 40.76 | 40.89 | 40.12 | 40.27 | 226 | NYSE | FIS | Fri, Dec 15, 2006 | 40.93 | 41.06 | 40.66 | 40.85 | 225 | NYSE | FIS | Thu, Dec 14, 2006 | 40.88 | 41.46 | 40.84 | 40.91 | 224 | NYSE | FIS | Wed, Dec 13, 2006 | 40.90 | 41.25 | 40.82 | 41.04 | 223 | NYSE | FIS | Tue, Dec 12, 2006 | 41.71 | 41.87 | 40.79 | 40.93 | 222 | NYSE | FIS | Mon, Dec 11, 2006 | 40.39 | 40.73 | 40.30 | 40.57 | 221 | NYSE | FIS | Fri, Dec 8, 2006 | 39.93 | 40.38 | 39.91 | 40.35 | 220 | NYSE | FIS | Thu, Dec 7, 2006 | 40.00 | 40.12 | 39.80 | 39.93 | 219 | NYSE | FIS | Wed, Dec 6, 2006 | 39.58 | 39.93 | 39.40 | 39.91 | 218 | NYSE | FIS | Tue, Dec 5, 2006 | 39.75 | 39.84 | 39.50 | 39.56 | 217 | NYSE | FIS | Mon, Dec 4, 2006 | 39.70 | 39.94 | 39.59 | 39.79 | 216 | NYSE | FIS | Fri, Dec 1, 2006 | 39.90 | 39.94 | 39.35 | 39.74 | 215 | NYSE | FIS | Thu, Nov 30, 2006 | 40.00 | 40.45 | 39.90 | 39.90 | 214 | NYSE | FIS | Wed, Nov 29, 2006 | 39.80 | 40.26 | 39.33 | 40.00 | 213 | NYSE | FIS | Tue, Nov 28, 2006 | 40.00 | 40.00 | 39.59 | 39.92 | 212 | NYSE | FIS | Mon, Nov 27, 2006 | 41.10 | 41.17 | 39.45 | 40.00 | 211 | NYSE | FIS | Fri, Nov 24, 2006 | 41.10 | 41.45 | 40.96 | 41.22 | 210 | NYSE | FIS | Wed, Nov 22, 2006 | 41.04 | 41.41 | 40.76 | 41.33 | 209 | NYSE | FIS | Tue, Nov 21, 2006 | 41.06 | 41.45 | 40.94 | 41.04 | 208 | NYSE | FIS | Mon, Nov 20, 2006 | 41.76 | 41.76 | 40.83 | 41.06 | 207 | NYSE | FIS | Fri, Nov 17, 2006 | 41.58 | 41.88 | 41.39 | 41.88 | 206 | NYSE | FIS | Thu, Nov 16, 2006 | 41.92 | 41.98 | 41.47 | 41.74 | 205 | NYSE | FIS | Wed, Nov 15, 2006 | 41.84 | 41.90 | 41.59 | 41.75 | 204 | NYSE | FIS | Tue, Nov 14, 2006 | 41.65 | 41.78 | 41.34 | 41.78 | 203 | NYSE | FIS | Mon, Nov 13, 2006 | 41.15 | 41.75 | 41.04 | 41.65 | 202 | NYSE | FIS | Fri, Nov 10, 2006 | 41.13 | 41.77 | 40.68 | 41.32 | 201 | NYSE | FIS | Thu, Nov 9, 2006 | 42.42 | 42.62 | 41.23 | 41.35 | 200 | NYSE | FIS | Wed, Nov 8, 2006 | 41.54 | 42.46 | 41.50 | 42.46 | 199 | NYSE | FIS | Tue, Nov 7, 2006 | 41.58 | 41.82 | 41.55 | 41.62 | 198 | NYSE | FIS | Mon, Nov 6, 2006 | 41.53 | 41.76 | 41.47 | 41.58 | 197 | NYSE | FIS | Fri, Nov 3, 2006 | 42.20 | 42.25 | 41.35 | 41.59 | 196 | NYSE | FIS | Thu, Nov 2, 2006 | 41.46 | 41.46 | 40.98 | 41.25 | 195 | NYSE | FIS | Wed, Nov 1, 2006 | 41.81 | 41.93 | 41.43 | 41.44 | 194 | NYSE | FIS | Tue, Oct 31, 2006 | 41.90 | 42.03 | 41.51 | 41.57 | 193 | NYSE | FIS | Mon, Oct 30, 2006 | 40.86 | 41.89 | 40.79 | 41.84 | 192 | NYSE | FIS | Fri, Oct 27, 2006 | 41.48 | 41.58 | 40.81 | 40.83 | 191 | NYSE | FIS | Thu, Oct 26, 2006 | 40.90 | 41.65 | 40.30 | 41.41 | 190 | NYSE | FIS | Wed, Oct 25, 2006 | 39.41 | 39.75 | 39.27 | 39.69 | 189 | NYSE | FIS | Tue, Oct 24, 2006 | 39.85 | 39.85 | 39.29 | 39.37 | 188 | NYSE | FIS | Mon, Oct 23, 2006 | 39.40 | 39.90 | 39.30 | 39.89 | 187 | NYSE | FIS | Fri, Oct 20, 2006 | 39.25 | 39.49 | 39.07 | 39.40 | 186 | NYSE | FIS | Thu, Oct 19, 2006 | 39.17 | 39.43 | 39.08 | 39.25 | 185 | NYSE | FIS | Wed, Oct 18, 2006 | 39.25 | 39.39 | 38.99 | 39.20 | 184 | NYSE | FIS | Tue, Oct 17, 2006 | 39.25 | 39.33 | 38.87 | 39.23 | 183 | NYSE | FIS | Mon, Oct 16, 2006 | 39.23 | 39.40 | 39.08 | 39.35 | 182 | NYSE | FIS | Fri, Oct 13, 2006 | 39.25 | 39.54 | 39.19 | 39.21 | 181 | NYSE | FIS | Thu, Oct 12, 2006 | 38.98 | 39.75 | 38.91 | 39.28 | 180 | NYSE | FIS | Wed, Oct 11, 2006 | 38.30 | 38.46 | 37.93 | 38.34 | 179 | NYSE | FIS | Tue, Oct 10, 2006 | 38.95 | 39.30 | 38.46 | 38.55 | 178 | NYSE | FIS | Mon, Oct 9, 2006 | 38.04 | 39.03 | 37.53 | 39.00 | 177 | NYSE | FIS | Fri, Oct 6, 2006 | 38.28 | 38.49 | 37.81 | 37.86 | 176 | NYSE | FIS | Thu, Oct 5, 2006 | 37.90 | 38.38 | 37.90 | 38.34 | 175 | NYSE | FIS | Wed, Oct 4, 2006 | 36.66 | 38.05 | 36.53 | 38.05 | 174 | NYSE | FIS | Tue, Oct 3, 2006 | 36.60 | 36.98 | 36.52 | 36.80 | 173 | NYSE | FIS | Mon, Oct 2, 2006 | 37.05 | 37.11 | 36.60 | 36.66 | 172 | NYSE | FIS | Fri, Sep 29, 2006 | 37.50 | 37.54 | 36.85 | 37.00 | 171 | NYSE | FIS | Thu, Sep 28, 2006 | 37.58 | 37.70 | 37.18 | 37.41 | 170 | NYSE | FIS | Wed, Sep 27, 2006 | 37.35 | 37.77 | 37.30 | 37.58 | 169 | NYSE | FIS | Tue, Sep 26, 2006 | 36.83 | 37.43 | 36.75 | 37.41 | 168 | NYSE | FIS | Mon, Sep 25, 2006 | 36.68 | 37.14 | 36.62 | 36.83 | 167 | NYSE | FIS | Fri, Sep 22, 2006 | 37.00 | 37.15 | 36.47 | 36.70 | 166 | NYSE | FIS | Thu, Sep 21, 2006 | 37.14 | 37.32 | 36.96 | 37.05 | 165 | NYSE | FIS | Wed, Sep 20, 2006 | 36.80 | 37.23 | 36.52 | 37.14 | 164 | NYSE | FIS | Tue, Sep 19, 2006 | 36.70 | 36.78 | 36.38 | 36.57 | 163 | NYSE | FIS | Mon, Sep 18, 2006 | 36.42 | 36.93 | 36.35 | 36.47 | 162 | NYSE | FIS | Fri, Sep 15, 2006 | 36.82 | 37.28 | 36.20 | 36.60 | 161 | NYSE | FIS | Thu, Sep 14, 2006 | 37.14 | 37.20 | 36.57 | 36.77 | 160 | NYSE | FIS | Wed, Sep 13, 2006 | 36.74 | 37.21 | 36.69 | 37.14 | 159 | NYSE | FIS | Tue, Sep 12, 2006 | 36.85 | 36.85 | 36.50 | 36.69 | 158 | NYSE | FIS | Mon, Sep 11, 2006 | 37.45 | 37.58 | 36.50 | 36.82 | 157 | NYSE | FIS | Fri, Sep 8, 2006 | 36.71 | 37.62 | 36.71 | 37.50 | 156 | NYSE | FIS | Thu, Sep 7, 2006 | 37.05 | 37.10 | 36.60 | 36.72 | 155 | NYSE | FIS | Wed, Sep 6, 2006 | 36.98 | 37.15 | 36.84 | 37.08 | 154 | NYSE | FIS | Tue, Sep 5, 2006 | 37.21 | 37.21 | 36.63 | 37.03 | 153 | NYSE | FIS | Fri, Sep 1, 2006 | 36.84 | 37.14 | 36.63 | 37.14 | 152 | NYSE | FIS | Thu, Aug 31, 2006 | 35.87 | 36.80 | 35.87 | 36.64 | 151 | NYSE | FIS | Wed, Aug 30, 2006 | 36.03 | 36.45 | 35.93 | 35.93 | 150 | NYSE | FIS | Tue, Aug 29, 2006 | 36.07 | 36.20 | 35.68 | 35.97 | 149 | NYSE | FIS | Mon, Aug 28, 2006 | 35.42 | 35.98 | 35.33 | 35.97 | 148 | NYSE | FIS | Fri, Aug 25, 2006 | 35.40 | 35.52 | 35.30 | 35.35 | 147 | NYSE | FIS | Thu, Aug 24, 2006 | 35.70 | 35.75 | 35.24 | 35.47 | 146 | NYSE | FIS | Wed, Aug 23, 2006 | 35.93 | 36.13 | 35.44 | 35.81 | 145 | NYSE | FIS | Tue, Aug 22, 2006 | 36.11 | 36.30 | 35.78 | 35.93 | 144 | NYSE | FIS | Mon, Aug 21, 2006 | 36.60 | 36.71 | 36.01 | 36.10 | 143 | NYSE | FIS | Fri, Aug 18, 2006 | 36.56 | 36.74 | 36.51 | 36.74 | 142 | NYSE | FIS | Thu, Aug 17, 2006 | 36.16 | 36.73 | 35.83 | 36.65 | 141 | NYSE | FIS | Wed, Aug 16, 2006 | 36.00 | 36.21 | 35.72 | 36.16 | 140 | NYSE | FIS | Tue, Aug 15, 2006 | 35.69 | 36.01 | 35.61 | 35.81 | 139 | NYSE | FIS | Mon, Aug 14, 2006 | 35.41 | 35.93 | 35.34 | 35.45 | 138 | NYSE | FIS | Fri, Aug 11, 2006 | 35.60 | 35.66 | 35.20 | 35.33 | 137 | NYSE | FIS | Thu, Aug 10, 2006 | 35.13 | 35.68 | 35.03 | 35.63 | 136 | NYSE | FIS | Wed, Aug 9, 2006 | 35.57 | 35.68 | 35.20 | 35.22 | 135 | NYSE | FIS | Tue, Aug 8, 2006 | 35.52 | 35.70 | 35.15 | 35.33 | 134 | NYSE | FIS | Mon, Aug 7, 2006 | 35.72 | 35.74 | 35.37 | 35.49 | 133 | NYSE | FIS | Fri, Aug 4, 2006 | 36.61 | 36.83 | 35.60 | 35.84 | 132 | NYSE | FIS | Thu, Aug 3, 2006 | 36.12 | 36.39 | 35.80 | 36.31 | 131 | NYSE | FIS | Wed, Aug 2, 2006 | 35.25 | 36.71 | 35.20 | 36.17 | 130 | NYSE | FIS | Tue, Aug 1, 2006 | 35.56 | 35.70 | 34.99 | 35.20 | 129 | NYSE | FIS | Mon, Jul 31, 2006 | 36.17 | 36.17 | 35.62 | 35.74 | 128 | NYSE | FIS | Fri, Jul 28, 2006 | 36.50 | 36.50 | 35.93 | 36.18 | 127 | NYSE | FIS | Thu, Jul 27, 2006 | 36.52 | 36.95 | 35.50 | 35.71 | 126 | NYSE | FIS | Wed, Jul 26, 2006 | 34.95 | 37.11 | 34.95 | 36.52 | 125 | NYSE | FIS | Tue, Jul 25, 2006 | 34.89 | 35.13 | 34.52 | 34.95 | 124 | NYSE | FIS | Mon, Jul 24, 2006 | 34.62 | 35.05 | 34.43 | 34.98 | 123 | NYSE | FIS | Fri, Jul 21, 2006 | 34.89 | 35.13 | 34.27 | 34.55 | 122 | NYSE | FIS | Thu, Jul 20, 2006 | 35.40 | 35.70 | 34.91 | 35.00 | 121 | NYSE | FIS | Wed, Jul 19, 2006 | 34.59 | 35.36 | 34.51 | 35.36 | 120 | NYSE | FIS | Tue, Jul 18, 2006 | 34.37 | 34.65 | 34.20 | 34.60 | 119 | NYSE | FIS | Mon, Jul 17, 2006 | 33.70 | 34.50 | 33.70 | 34.35 | 118 | NYSE | FIS | Fri, Jul 14, 2006 | 34.05 | 34.05 | 33.50 | 33.74 | 117 | NYSE | FIS | Thu, Jul 13, 2006 | 34.50 | 34.55 | 33.78 | 34.00 | 116 | NYSE | FIS | Wed, Jul 12, 2006 | 35.00 | 35.48 | 34.28 | 34.55 | 115 | NYSE | FIS | Tue, Jul 11, 2006 | 34.75 | 35.20 | 34.56 | 35.12 | 114 | NYSE | FIS | Mon, Jul 10, 2006 | 35.25 | 35.45 | 34.55 | 34.69 | 113 | NYSE | FIS | Fri, Jul 7, 2006 | 35.28 | 35.57 | 35.11 | 35.25 | 112 | NYSE | FIS | Thu, Jul 6, 2006 | 35.26 | 35.49 | 34.97 | 35.34 | 111 | NYSE | FIS | Wed, Jul 5, 2006 | 35.80 | 35.90 | 34.93 | 35.14 | 110 | NYSE | FIS | Mon, Jul 3, 2006 | 35.37 | 35.91 | 35.28 | 35.79 | 109 | NYSE | FIS | Fri, Jun 30, 2006 | 36.19 | 36.20 | 35.35 | 35.40 | 108 | NYSE | FIS | Thu, Jun 29, 2006 | 35.28 | 36.25 | 35.05 | 36.20 | 107 | NYSE | FIS | Wed, Jun 28, 2006 | 35.42 | 35.79 | 35.02 | 35.18 | 106 | NYSE | FIS | Tue, Jun 27, 2006 | 36.09 | 36.14 | 35.40 | 35.47 | 105 | NYSE | FIS | Mon, Jun 26, 2006 | 35.92 | 36.49 | 35.83 | 36.12 | 104 | NYSE | FIS | Fri, Jun 23, 2006 | 35.42 | 36.06 | 35.15 | 35.95 | 103 | NYSE | FIS | Thu, Jun 22, 2006 | 35.96 | 36.53 | 35.24 | 35.54 | 102 | NYSE | FIS | Wed, Jun 21, 2006 | 35.57 | 36.10 | 35.50 | 35.96 | 101 | NYSE | FIS | Tue, Jun 20, 2006 | 36.40 | 36.45 | 35.56 | 35.63 | 100 | NYSE | FIS | Mon, Jun 19, 2006 | 37.29 | 37.34 | 36.20 | 36.45 | 99 | NYSE | FIS | Fri, Jun 16, 2006 | 37.15 | 37.77 | 36.80 | 37.35 | 98 | NYSE | FIS | Thu, Jun 15, 2006 | 35.50 | 36.72 | 35.43 | 36.58 | 97 | NYSE | FIS | Wed, Jun 14, 2006 | 35.15 | 35.51 | 34.82 | 35.23 | 96 | NYSE | FIS | Tue, Jun 13, 2006 | 35.44 | 35.67 | 34.82 | 35.15 | 95 | NYSE | FIS | Mon, Jun 12, 2006 | 36.50 | 36.50 | 35.41 | 35.49 | 94 | NYSE | FIS | Fri, Jun 9, 2006 | 36.60 | 36.74 | 36.17 | 36.50 | 93 | NYSE | FIS | Thu, Jun 8, 2006 | 36.38 | 36.61 | 35.73 | 36.61 | 92 | NYSE | FIS | Wed, Jun 7, 2006 | 36.91 | 37.10 | 36.58 | 36.59 | 91 | NYSE | FIS | Tue, Jun 6, 2006 | 37.11 | 37.17 | 36.29 | 36.86 | 90 | NYSE | FIS | Mon, Jun 5, 2006 | 37.65 | 37.73 | 36.90 | 37.01 | 89 | NYSE | FIS | Fri, Jun 2, 2006 | 37.70 | 37.83 | 37.18 | 37.70 | 88 | NYSE | FIS | Thu, Jun 1, 2006 | 36.74 | 37.45 | 36.71 | 37.24 | 87 | NYSE | FIS | Wed, May 31, 2006 | 36.30 | 36.95 | 36.22 | 36.74 | 86 | NYSE | FIS | Tue, May 30, 2006 | 37.26 | 37.37 | 36.00 | 36.13 | 85 | NYSE | FIS | Fri, May 26, 2006 | 37.01 | 37.53 | 36.97 | 37.46 | 84 | NYSE | FIS | Thu, May 25, 2006 | 36.86 | 37.10 | 36.58 | 36.99 | 83 | NYSE | FIS | Wed, May 24, 2006 | 36.58 | 36.95 | 36.11 | 36.77 | 82 | NYSE | FIS | Tue, May 23, 2006 | 36.60 | 36.69 | 36.10 | 36.65 | 81 | NYSE | FIS | Mon, May 22, 2006 | 37.02 | 37.11 | 36.24 | 36.47 | 80 | NYSE | FIS | Fri, May 19, 2006 | 37.28 | 37.46 | 36.73 | 37.14 | 79 | NYSE | FIS | Thu, May 18, 2006 | 37.40 | 37.70 | 36.99 | 37.09 | 78 | NYSE | FIS | Wed, May 17, 2006 | 37.55 | 37.66 | 37.20 | 37.35 | 77 | NYSE | FIS | Tue, May 16, 2006 | 37.21 | 37.73 | 37.16 | 37.65 | 76 | NYSE | FIS | Mon, May 15, 2006 | 37.15 | 37.59 | 36.83 | 37.31 | 75 | NYSE | FIS | Fri, May 12, 2006 | 37.28 | 37.44 | 37.10 | 37.17 | 74 | NYSE | FIS | Thu, May 11, 2006 | 37.47 | 37.50 | 37.15 | 37.30 | 73 | NYSE | FIS | Wed, May 10, 2006 | 37.38 | 37.73 | 36.74 | 37.47 | 72 | NYSE | FIS | Tue, May 9, 2006 | 38.27 | 38.36 | 37.33 | 37.48 | 71 | NYSE | FIS | Mon, May 8, 2006 | 38.40 | 38.63 | 38.18 | 38.36 | 70 | NYSE | FIS | Fri, May 5, 2006 | 38.57 | 38.97 | 38.47 | 38.80 | 69 | NYSE | FIS | Thu, May 4, 2006 | 38.60 | 38.75 | 38.46 | 38.50 | 68 | NYSE | FIS | Wed, May 3, 2006 | 38.26 | 38.75 | 38.25 | 38.60 | 67 | NYSE | FIS | Tue, May 2, 2006 | 37.95 | 38.26 | 37.81 | 38.26 | 66 | NYSE | FIS | Mon, May 1, 2006 | 38.00 | 38.04 | 37.74 | 37.95 | 65 | NYSE | FIS | Fri, Apr 28, 2006 | 38.10 | 38.79 | 37.80 | 38.00 | 64 | NYSE | FIS | Thu, Apr 27, 2006 | 36.80 | 39.20 | 36.80 | 37.98 | 63 | NYSE | FIS | Wed, Apr 26, 2006 | 38.75 | 39.02 | 38.51 | 38.79 | 62 | NYSE | FIS | Tue, Apr 25, 2006 | 39.09 | 39.09 | 38.55 | 38.71 | 61 | NYSE | FIS | Mon, Apr 24, 2006 | 38.88 | 39.10 | 38.56 | 39.10 | 60 | NYSE | FIS | Fri, Apr 21, 2006 | 39.10 | 39.22 | 38.75 | 39.07 | 59 | NYSE | FIS | Thu, Apr 20, 2006 | 38.75 | 39.39 | 38.56 | 39.05 | 58 | NYSE | FIS | Wed, Apr 19, 2006 | 38.63 | 38.87 | 38.37 | 38.78 | 57 | NYSE | FIS | Tue, Apr 18, 2006 | 38.36 | 39.16 | 38.32 | 38.87 | 56 | NYSE | FIS | Mon, Apr 17, 2006 | 38.07 | 38.37 | 37.97 | 38.37 | 55 | NYSE | FIS | Thu, Apr 13, 2006 | 38.14 | 38.26 | 37.00 | 38.17 | 54 | NYSE | FIS | Wed, Apr 12, 2006 | 38.32 | 38.55 | 37.83 | 38.14 | 53 | NYSE | FIS | Tue, Apr 11, 2006 | 38.57 | 38.73 | 38.16 | 38.37 | 52 | NYSE | FIS | Mon, Apr 10, 2006 | 39.00 | 39.05 | 38.43 | 38.57 | 51 | NYSE | FIS | Fri, Apr 7, 2006 | 39.00 | 39.26 | 38.85 | 39.10 | 50 | NYSE | FIS | Thu, Apr 6, 2006 | 40.00 | 40.03 | 39.25 | 39.62 | 49 | NYSE | FIS | Wed, Apr 5, 2006 | 40.00 | 40.23 | 39.75 | 40.16 | 48 | NYSE | FIS | Tue, Apr 4, 2006 | 39.93 | 40.07 | 39.00 | 40.04 | 47 | NYSE | FIS | Mon, Apr 3, 2006 | 40.55 | 40.55 | 39.68 | 39.93 | 46 | NYSE | FIS | Fri, Mar 31, 2006 | 40.32 | 40.68 | 39.72 | 40.55 | 45 | NYSE | FIS | Thu, Mar 30, 2006 | 40.17 | 40.30 | 39.81 | 40.17 | 44 | NYSE | FIS | Wed, Mar 29, 2006 | 40.54 | 40.54 | 39.90 | 40.26 | 43 | NYSE | FIS | Tue, Mar 28, 2006 | 40.15 | 40.84 | 40.06 | 40.60 | 42 | NYSE | FIS | Mon, Mar 27, 2006 | 39.94 | 40.02 | 39.51 | 40.00 | 41 | NYSE | FIS | Fri, Mar 24, 2006 | 40.00 | 40.12 | 39.84 | 40.06 | 40 | NYSE | FIS | Thu, Mar 23, 2006 | 40.16 | 40.16 | 39.80 | 39.95 | 39 | NYSE | FIS | Wed, Mar 22, 2006 | 39.91 | 40.33 | 39.84 | 40.09 | 38 | NYSE | FIS | Tue, Mar 21, 2006 | 40.30 | 40.45 | 39.55 | 40.01 | 37 | NYSE | FIS | Mon, Mar 20, 2006 | 40.07 | 40.30 | 39.70 | 40.19 | 36 | NYSE | FIS | Fri, Mar 17, 2006 | 39.95 | 40.41 | 39.60 | 40.11 | 35 | NYSE | FIS | Thu, Mar 16, 2006 | 39.90 | 39.90 | 39.66 | 39.75 | 34 | NYSE | FIS | Wed, Mar 15, 2006 | 39.75 | 39.98 | 39.55 | 39.95 | 33 | NYSE | FIS | Tue, Mar 14, 2006 | 39.85 | 39.97 | 39.33 | 39.80 | 32 | NYSE | FIS | Mon, Mar 13, 2006 | 39.85 | 40.42 | 39.83 | 39.95 | 31 | NYSE | FIS | Fri, Mar 10, 2006 | 39.76 | 39.80 | 39.40 | 39.80 | 30 | NYSE | FIS | Thu, Mar 9, 2006 | 39.74 | 39.89 | 39.46 | 39.72 | 29 | NYSE | FIS | Wed, Mar 8, 2006 | 39.97 | 39.99 | 39.41 | 39.69 | 28 | NYSE | FIS | Tue, Mar 7, 2006 | 40.20 | 40.35 | 39.87 | 39.99 | 27 | NYSE | FIS | Mon, Mar 6, 2006 | 40.10 | 40.35 | 39.65 | 40.35 | 26 | NYSE | FIS | Fri, Mar 3, 2006 | 40.20 | 40.53 | 40.10 | 40.16 | 25 | NYSE | FIS | Thu, Mar 2, 2006 | 39.85 | 40.48 | 39.69 | 40.33 | 24 | NYSE | FIS | Wed, Mar 1, 2006 | 39.70 | 40.02 | 39.56 | 40.00 | 23 | NYSE | FIS | Tue, Feb 28, 2006 | 39.20 | 39.95 | 39.20 | 39.65 | 22 | NYSE | FIS | Mon, Feb 27, 2006 | 38.59 | 39.30 | 38.59 | 39.10 | 21 | NYSE | FIS | Fri, Feb 24, 2006 | 38.58 | 38.74 | 38.54 | 38.60 | 20 | NYSE | FIS | Thu, Feb 23, 2006 | 38.78 | 38.94 | 38.70 | 38.75 | 19 | NYSE | FIS | Wed, Feb 22, 2006 | 38.74 | 39.04 | 38.60 | 38.90 | 18 | NYSE | FIS | Tue, Feb 21, 2006 | 39.43 | 39.49 | 38.61 | 38.74 | 17 | NYSE | FIS | Fri, Feb 17, 2006 | 39.45 | 39.77 | 39.19 | 39.23 | 16 | NYSE | FIS | Thu, Feb 16, 2006 | 37.75 | 39.98 | 37.75 | 39.43 | 15 | NYSE | FIS | Wed, Feb 15, 2006 | 37.40 | 37.42 | 36.25 | 36.57 | 14 | NYSE | FIS | Tue, Feb 14, 2006 | 37.32 | 37.47 | 36.95 | 37.27 | 13 | NYSE | FIS | Mon, Feb 13, 2006 | 38.25 | 38.25 | 37.15 | 37.25 | 12 | NYSE | FIS | Fri, Feb 10, 2006 | 37.50 | 37.58 | 37.16 | 37.22 | 11 | NYSE | FIS | Thu, Feb 9, 2006 | 37.35 | 38.14 | 37.00 | 37.10 | 10 | NYSE | FIS | Wed, Feb 8, 2006 | 37.89 | 38.15 | 37.15 | 37.57 | 9 | NYSE | FIS | Tue, Feb 7, 2006 | 38.10 | 38.54 | 37.73 | 37.89 | 8 | NYSE | FIS | Mon, Feb 6, 2006 | 38.50 | 39.03 | 38.39 | 38.67 | 7 | NYSE | FIS | Fri, Feb 3, 2006 | 38.32 | 39.39 | 38.32 | 38.95 | 6 | NYSE | FIS | Thu, Feb 2, 2006 | 39.48 | 39.48 | 39.06 | 39.17 | 5 | NYSE | FIS | Wed, Feb 1, 2006 | 41.50 | 41.50 | 39.26 | 39.48 | 4 | NYSE | FIS | Fri, Nov 4, 2005 | 38.35 | 38.78 | 37.88 | 38.37 | 3 | NYSE | FIS | Mon, Oct 31, 2005 | 36.99 | 38.15 | 36.97 | 37.46 | 2 | NYSE | FIS | Tue, May 31, 2005 | 37.48 | 37.85 | 37.32 | 37.55 | 1 | NYSE | FIS | Mon, Mar 14, 2005 | 36.25 | 36.70 | 36.23 | 36.40 |
---|---|---|---|---|---|---|---|
# | 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.