Below are the 3438 trading days of historical prices for MSCI.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3438 | NYSE | MSCI | Fri, Mar 1, 2024 | 558.52 | 567.44 | 554.77 | 565.48 | 3437 | NYSE | MSCI | Thu, Feb 29, 2024 | 569.79 | 570.34 | 560.84 | 560.97 | 3436 | NYSE | MSCI | Wed, Feb 28, 2024 | 554.86 | 568.20 | 554.31 | 567.91 | 3435 | NYSE | MSCI | Tue, Feb 27, 2024 | 567.78 | 567.78 | 557.62 | 557.84 | 3434 | NYSE | MSCI | Mon, Feb 26, 2024 | 569.25 | 574.14 | 567.62 | 567.93 | 3433 | NYSE | MSCI | Fri, Feb 23, 2024 | 568.49 | 571.18 | 566.07 | 568.97 | 3432 | NYSE | MSCI | Thu, Feb 22, 2024 | 563.79 | 569.51 | 560.12 | 565.47 | 3431 | NYSE | MSCI | Wed, Feb 21, 2024 | 554.50 | 559.74 | 549.57 | 555.65 | 3430 | NYSE | MSCI | Tue, Feb 20, 2024 | 559.38 | 560.26 | 551.18 | 556.56 | 3429 | NYSE | MSCI | Fri, Feb 16, 2024 | 573.25 | 578.38 | 568.07 | 568.75 | 3428 | NYSE | MSCI | Thu, Feb 15, 2024 | 573.64 | 578.01 | 571.32 | 575.72 | 3427 | NYSE | MSCI | Wed, Feb 14, 2024 | 580.66 | 580.66 | 568.60 | 571.20 | 3426 | NYSE | MSCI | Tue, Feb 13, 2024 | 580.00 | 582.28 | 570.80 | 575.61 | 3425 | NYSE | MSCI | Mon, Feb 12, 2024 | 592.93 | 596.80 | 589.42 | 590.19 | 3424 | NYSE | MSCI | Fri, Feb 9, 2024 | 585.39 | 594.24 | 584.50 | 592.42 | 3423 | NYSE | MSCI | Thu, Feb 8, 2024 | 586.43 | 588.48 | 581.25 | 585.50 | 3422 | NYSE | MSCI | Wed, Feb 7, 2024 | 585.08 | 591.49 | 578.35 | 590.63 | 3421 | NYSE | MSCI | Tue, Feb 6, 2024 | 586.93 | 586.93 | 579.34 | 582.00 | 3420 | NYSE | MSCI | Mon, Feb 5, 2024 | 590.85 | 592.39 | 582.43 | 583.39 | 3419 | NYSE | MSCI | Fri, Feb 2, 2024 | 603.36 | 604.58 | 590.67 | 593.06 | 3418 | NYSE | MSCI | Thu, Feb 1, 2024 | 598.94 | 604.30 | 584.41 | 604.30 | 3417 | NYSE | MSCI | Wed, Jan 31, 2024 | 600.00 | 612.53 | 596.63 | 598.62 | 3416 | NYSE | MSCI | Tue, Jan 30, 2024 | 580.14 | 617.39 | 580.14 | 602.24 | 3415 | NYSE | MSCI | Mon, Jan 29, 2024 | 542.38 | 551.48 | 542.38 | 550.95 | 3414 | NYSE | MSCI | Fri, Jan 26, 2024 | 557.09 | 559.33 | 544.36 | 549.29 | 3413 | NYSE | MSCI | Thu, Jan 25, 2024 | 558.68 | 559.59 | 549.35 | 554.77 | 3412 | NYSE | MSCI | Wed, Jan 24, 2024 | 567.79 | 567.79 | 558.09 | 558.46 | 3411 | NYSE | MSCI | Tue, Jan 23, 2024 | 566.63 | 571.19 | 562.88 | 563.80 | 3410 | NYSE | MSCI | Mon, Jan 22, 2024 | 556.83 | 569.60 | 556.17 | 566.22 | 3409 | NYSE | MSCI | Fri, Jan 19, 2024 | 551.40 | 556.28 | 545.04 | 553.93 | 3408 | NYSE | MSCI | Thu, Jan 18, 2024 | 551.35 | 554.27 | 539.36 | 546.46 | 3407 | NYSE | MSCI | Wed, Jan 17, 2024 | 532.00 | 539.30 | 525.46 | 538.16 | 3406 | NYSE | MSCI | Tue, Jan 16, 2024 | 541.07 | 543.52 | 536.08 | 542.47 | 3405 | NYSE | MSCI | Fri, Jan 12, 2024 | 555.30 | 556.00 | 542.31 | 545.46 | 3404 | NYSE | MSCI | Thu, Jan 11, 2024 | 549.78 | 554.78 | 546.10 | 550.28 | 3403 | NYSE | MSCI | Wed, Jan 10, 2024 | 541.63 | 546.83 | 538.00 | 546.66 | 3402 | NYSE | MSCI | Tue, Jan 9, 2024 | 537.83 | 546.70 | 537.82 | 539.75 | 3401 | NYSE | MSCI | Mon, Jan 8, 2024 | 541.92 | 543.26 | 536.07 | 543.15 | 3400 | NYSE | MSCI | Fri, Jan 5, 2024 | 556.20 | 560.21 | 536.36 | 538.05 | 3399 | NYSE | MSCI | Thu, Jan 4, 2024 | 547.34 | 562.32 | 547.34 | 559.72 | 3398 | NYSE | MSCI | Wed, Jan 3, 2024 | 552.91 | 552.91 | 544.84 | 549.87 | 3397 | NYSE | MSCI | Tue, Jan 2, 2024 | 560.04 | 561.52 | 551.09 | 555.80 | 3396 | NYSE | MSCI | Fri, Dec 29, 2023 | 569.44 | 573.32 | 563.86 | 565.65 | 3395 | NYSE | MSCI | Thu, Dec 28, 2023 | 566.93 | 573.18 | 566.91 | 570.60 | 3394 | NYSE | MSCI | Wed, Dec 27, 2023 | 561.57 | 566.93 | 561.57 | 565.62 | 3393 | NYSE | MSCI | Tue, Dec 26, 2023 | 562.28 | 563.35 | 558.44 | 561.27 | 3392 | NYSE | MSCI | Fri, Dec 22, 2023 | 554.75 | 562.70 | 554.75 | 562.28 | 3391 | NYSE | MSCI | Thu, Dec 21, 2023 | 544.43 | 553.43 | 541.32 | 553.02 | 3390 | NYSE | MSCI | Wed, Dec 20, 2023 | 541.72 | 555.78 | 540.14 | 540.18 | 3389 | NYSE | MSCI | Tue, Dec 19, 2023 | 535.00 | 544.24 | 534.80 | 542.53 | 3388 | NYSE | MSCI | Mon, Dec 18, 2023 | 531.82 | 536.42 | 525.26 | 532.86 | 3387 | NYSE | MSCI | Fri, Dec 15, 2023 | 541.51 | 541.51 | 528.49 | 531.58 | 3386 | NYSE | MSCI | Thu, Dec 14, 2023 | 551.25 | 559.86 | 538.55 | 542.11 | 3385 | NYSE | MSCI | Wed, Dec 13, 2023 | 534.71 | 546.97 | 529.10 | 546.37 | 3384 | NYSE | MSCI | Tue, Dec 12, 2023 | 518.96 | 526.25 | 513.04 | 526.02 | 3383 | NYSE | MSCI | Mon, Dec 11, 2023 | 507.71 | 518.43 | 507.71 | 516.61 | 3382 | NYSE | MSCI | Fri, Dec 8, 2023 | 507.04 | 509.07 | 500.01 | 506.68 | 3381 | NYSE | MSCI | Thu, Dec 7, 2023 | 516.99 | 518.46 | 507.38 | 508.44 | 3380 | NYSE | MSCI | Wed, Dec 6, 2023 | 526.92 | 527.98 | 515.00 | 515.11 | 3379 | NYSE | MSCI | Tue, Dec 5, 2023 | 523.11 | 524.57 | 517.10 | 523.43 | 3378 | NYSE | MSCI | Mon, Dec 4, 2023 | 524.75 | 532.50 | 522.02 | 525.49 | 3377 | NYSE | MSCI | Fri, Dec 1, 2023 | 519.13 | 528.29 | 516.49 | 527.70 | 3376 | NYSE | MSCI | Thu, Nov 30, 2023 | 526.42 | 528.30 | 516.58 | 520.85 | 3375 | NYSE | MSCI | Wed, Nov 29, 2023 | 528.15 | 532.08 | 525.36 | 526.57 | 3374 | NYSE | MSCI | Tue, Nov 28, 2023 | 522.39 | 528.15 | 522.22 | 523.84 | 3373 | NYSE | MSCI | Mon, Nov 27, 2023 | 524.47 | 528.03 | 522.74 | 525.35 | 3372 | NYSE | MSCI | Fri, Nov 24, 2023 | 522.87 | 528.43 | 522.11 | 528.35 | 3371 | NYSE | MSCI | Wed, Nov 22, 2023 | 529.18 | 533.35 | 523.79 | 523.97 | 3370 | NYSE | MSCI | Tue, Nov 21, 2023 | 522.00 | 524.99 | 518.65 | 524.89 | 3369 | NYSE | MSCI | Mon, Nov 20, 2023 | 521.86 | 524.04 | 518.95 | 522.21 | 3368 | NYSE | MSCI | Fri, Nov 17, 2023 | 528.96 | 528.96 | 518.63 | 521.42 | 3367 | NYSE | MSCI | Thu, Nov 16, 2023 | 523.27 | 529.71 | 521.01 | 524.27 | 3366 | NYSE | MSCI | Wed, Nov 15, 2023 | 520.10 | 524.46 | 518.69 | 521.75 | 3365 | NYSE | MSCI | Tue, Nov 14, 2023 | 512.45 | 522.91 | 512.43 | 518.05 | 3364 | NYSE | MSCI | Mon, Nov 13, 2023 | 510.00 | 512.78 | 501.30 | 503.79 | 3363 | NYSE | MSCI | Fri, Nov 10, 2023 | 509.14 | 514.41 | 500.39 | 514.26 | 3362 | NYSE | MSCI | Thu, Nov 9, 2023 | 507.20 | 512.81 | 504.28 | 506.22 | 3361 | NYSE | MSCI | Wed, Nov 8, 2023 | 496.94 | 507.33 | 496.94 | 504.98 | 3360 | NYSE | MSCI | Tue, Nov 7, 2023 | 499.81 | 503.66 | 495.94 | 495.92 | 3359 | NYSE | MSCI | Mon, Nov 6, 2023 | 498.43 | 500.14 | 493.12 | 496.56 | 3358 | NYSE | MSCI | Fri, Nov 3, 2023 | 484.92 | 498.80 | 484.92 | 497.76 | 3357 | NYSE | MSCI | Thu, Nov 2, 2023 | 480.19 | 487.03 | 475.90 | 487.02 | 3356 | NYSE | MSCI | Wed, Nov 1, 2023 | 468.35 | 480.62 | 458.99 | 471.85 | 3355 | NYSE | MSCI | Tue, Oct 31, 2023 | 473.00 | 476.53 | 466.23 | 471.55 | 3354 | NYSE | MSCI | Mon, Oct 30, 2023 | 479.78 | 483.79 | 474.41 | 481.99 | 3353 | NYSE | MSCI | Fri, Oct 27, 2023 | 481.95 | 485.56 | 474.57 | 476.19 | 3352 | NYSE | MSCI | Thu, Oct 26, 2023 | 478.35 | 487.51 | 477.81 | 481.55 | 3351 | NYSE | MSCI | Wed, Oct 25, 2023 | 481.48 | 490.03 | 476.70 | 479.63 | 3350 | NYSE | MSCI | Tue, Oct 24, 2023 | 489.35 | 495.37 | 483.40 | 488.05 | 3349 | NYSE | MSCI | Mon, Oct 23, 2023 | 487.18 | 495.00 | 482.49 | 487.59 | 3348 | NYSE | MSCI | Fri, Oct 20, 2023 | 495.96 | 498.55 | 485.93 | 489.74 | 3347 | NYSE | MSCI | Thu, Oct 19, 2023 | 507.23 | 508.64 | 496.12 | 497.27 | 3346 | NYSE | MSCI | Wed, Oct 18, 2023 | 510.99 | 512.98 | 504.70 | 505.99 | 3345 | NYSE | MSCI | Tue, Oct 17, 2023 | 510.82 | 520.38 | 510.82 | 515.80 | 3344 | NYSE | MSCI | Mon, Oct 16, 2023 | 515.78 | 520.99 | 513.41 | 515.46 | 3343 | NYSE | MSCI | Fri, Oct 13, 2023 | 521.60 | 521.60 | 506.47 | 510.56 | 3342 | NYSE | MSCI | Thu, Oct 12, 2023 | 525.66 | 529.34 | 517.25 | 520.09 | 3341 | NYSE | MSCI | Wed, Oct 11, 2023 | 525.58 | 527.65 | 518.78 | 523.17 | 3340 | NYSE | MSCI | Tue, Oct 10, 2023 | 515.03 | 523.78 | 510.81 | 520.78 | 3339 | NYSE | MSCI | Mon, Oct 9, 2023 | 511.80 | 518.29 | 509.27 | 515.37 | 3338 | NYSE | MSCI | Fri, Oct 6, 2023 | 493.38 | 515.83 | 490.47 | 513.34 | 3337 | NYSE | MSCI | Thu, Oct 5, 2023 | 501.05 | 502.91 | 495.28 | 498.13 | 3336 | NYSE | MSCI | Wed, Oct 4, 2023 | 497.57 | 502.50 | 495.54 | 501.59 | 3335 | NYSE | MSCI | Tue, Oct 3, 2023 | 504.55 | 509.57 | 491.68 | 495.46 | 3334 | NYSE | MSCI | Mon, Oct 2, 2023 | 511.51 | 513.61 | 499.67 | 506.99 | 3333 | NYSE | MSCI | Fri, Sep 29, 2023 | 526.86 | 529.69 | 512.27 | 513.08 | 3332 | NYSE | MSCI | Thu, Sep 28, 2023 | 513.99 | 523.04 | 513.01 | 521.50 | 3331 | NYSE | MSCI | Wed, Sep 27, 2023 | 519.46 | 522.23 | 503.30 | 511.94 | 3330 | NYSE | MSCI | Tue, Sep 26, 2023 | 511.60 | 526.06 | 511.60 | 516.26 | 3329 | NYSE | MSCI | Mon, Sep 25, 2023 | 509.87 | 517.36 | 507.05 | 516.90 | 3328 | NYSE | MSCI | Fri, Sep 22, 2023 | 515.56 | 517.99 | 510.72 | 513.16 | 3327 | NYSE | MSCI | Thu, Sep 21, 2023 | 527.34 | 530.56 | 514.28 | 515.42 | 3326 | NYSE | MSCI | Wed, Sep 20, 2023 | 540.55 | 543.80 | 534.02 | 535.04 | 3325 | NYSE | MSCI | Tue, Sep 19, 2023 | 533.24 | 538.63 | 529.65 | 538.05 | 3324 | NYSE | MSCI | Mon, Sep 18, 2023 | 528.25 | 537.22 | 525.26 | 533.09 | 3323 | NYSE | MSCI | Fri, Sep 15, 2023 | 530.54 | 540.14 | 529.35 | 530.08 | 3322 | NYSE | MSCI | Thu, Sep 14, 2023 | 535.89 | 539.36 | 528.18 | 538.69 | 3321 | NYSE | MSCI | Wed, Sep 13, 2023 | 527.23 | 536.75 | 523.68 | 535.25 | 3320 | NYSE | MSCI | Tue, Sep 12, 2023 | 529.17 | 532.61 | 522.45 | 525.97 | 3319 | NYSE | MSCI | Mon, Sep 11, 2023 | 536.02 | 538.09 | 531.50 | 536.16 | 3318 | NYSE | MSCI | Fri, Sep 8, 2023 | 548.46 | 548.56 | 531.86 | 533.79 | 3317 | NYSE | MSCI | Thu, Sep 7, 2023 | 538.19 | 547.41 | 529.04 | 546.49 | 3316 | NYSE | MSCI | Wed, Sep 6, 2023 | 541.66 | 548.50 | 540.44 | 541.84 | 3315 | NYSE | MSCI | Tue, Sep 5, 2023 | 538.19 | 543.19 | 532.32 | 541.16 | 3314 | NYSE | MSCI | Fri, Sep 1, 2023 | 547.88 | 547.88 | 538.69 | 541.39 | 3313 | NYSE | MSCI | Thu, Aug 31, 2023 | 545.18 | 545.60 | 540.90 | 543.62 | 3312 | NYSE | MSCI | Wed, Aug 30, 2023 | 537.81 | 547.13 | 537.81 | 544.13 | 3311 | NYSE | MSCI | Tue, Aug 29, 2023 | 531.92 | 538.79 | 529.47 | 538.61 | 3310 | NYSE | MSCI | Mon, Aug 28, 2023 | 532.75 | 534.72 | 529.39 | 532.15 | 3309 | NYSE | MSCI | Fri, Aug 25, 2023 | 535.17 | 537.69 | 528.15 | 531.15 | 3308 | NYSE | MSCI | Thu, Aug 24, 2023 | 536.58 | 538.56 | 530.66 | 532.46 | 3307 | NYSE | MSCI | Wed, Aug 23, 2023 | 530.49 | 536.02 | 527.85 | 535.85 | 3306 | NYSE | MSCI | Tue, Aug 22, 2023 | 527.41 | 531.85 | 524.74 | 527.91 | 3305 | NYSE | MSCI | Mon, Aug 21, 2023 | 518.45 | 526.74 | 516.48 | 524.74 | 3304 | NYSE | MSCI | Fri, Aug 18, 2023 | 515.48 | 524.25 | 512.23 | 520.17 | 3303 | NYSE | MSCI | Thu, Aug 17, 2023 | 529.74 | 529.74 | 520.60 | 520.75 | 3302 | NYSE | MSCI | Wed, Aug 16, 2023 | 532.79 | 534.64 | 529.60 | 529.63 | 3301 | NYSE | MSCI | Tue, Aug 15, 2023 | 542.85 | 542.85 | 533.01 | 533.82 | 3300 | NYSE | MSCI | Mon, Aug 14, 2023 | 550.12 | 550.90 | 546.16 | 547.28 | 3299 | NYSE | MSCI | Fri, Aug 11, 2023 | 543.84 | 549.48 | 541.43 | 548.99 | 3298 | NYSE | MSCI | Thu, Aug 10, 2023 | 548.59 | 553.28 | 542.82 | 546.86 | 3297 | NYSE | MSCI | Wed, Aug 9, 2023 | 547.50 | 553.49 | 545.96 | 544.82 | 3296 | NYSE | MSCI | Tue, Aug 8, 2023 | 547.75 | 549.05 | 537.29 | 548.07 | 3295 | NYSE | MSCI | Mon, Aug 7, 2023 | 545.65 | 552.66 | 544.22 | 551.50 | 3294 | NYSE | MSCI | Fri, Aug 4, 2023 | 545.38 | 551.62 | 541.35 | 542.26 | 3293 | NYSE | MSCI | Thu, Aug 3, 2023 | 542.68 | 548.12 | 539.52 | 543.78 | 3292 | NYSE | MSCI | Wed, Aug 2, 2023 | 540.62 | 545.51 | 532.85 | 545.25 | 3291 | NYSE | MSCI | Tue, Aug 1, 2023 | 546.32 | 549.01 | 542.14 | 545.94 | 3290 | NYSE | MSCI | Mon, Jul 31, 2023 | 548.90 | 552.45 | 543.37 | 548.08 | 3289 | NYSE | MSCI | Fri, Jul 28, 2023 | 560.47 | 563.50 | 549.58 | 550.28 | 3288 | NYSE | MSCI | Thu, Jul 27, 2023 | 555.22 | 561.44 | 551.92 | 553.60 | 3287 | NYSE | MSCI | Wed, Jul 26, 2023 | 550.00 | 564.35 | 547.19 | 557.25 | 3286 | NYSE | MSCI | Tue, Jul 25, 2023 | 508.67 | 548.92 | 507.56 | 548.20 | 3285 | NYSE | MSCI | Mon, Jul 24, 2023 | 511.22 | 514.00 | 500.73 | 502.75 | 3284 | NYSE | MSCI | Fri, Jul 21, 2023 | 511.49 | 514.67 | 505.02 | 511.42 | 3283 | NYSE | MSCI | Thu, Jul 20, 2023 | 504.89 | 512.43 | 504.03 | 509.66 | 3282 | NYSE | MSCI | Wed, Jul 19, 2023 | 501.29 | 510.42 | 501.29 | 507.94 | 3281 | NYSE | MSCI | Tue, Jul 18, 2023 | 500.00 | 503.25 | 493.76 | 502.83 | 3280 | NYSE | MSCI | Mon, Jul 17, 2023 | 492.71 | 499.44 | 490.71 | 499.25 | 3279 | NYSE | MSCI | Fri, Jul 14, 2023 | 499.50 | 500.93 | 495.21 | 497.18 | 3278 | NYSE | MSCI | Thu, Jul 13, 2023 | 499.90 | 503.89 | 497.41 | 497.78 | 3277 | NYSE | MSCI | Wed, Jul 12, 2023 | 494.75 | 499.34 | 493.24 | 497.75 | 3276 | NYSE | MSCI | Tue, Jul 11, 2023 | 480.18 | 489.00 | 478.29 | 486.65 | 3275 | NYSE | MSCI | Mon, Jul 10, 2023 | 471.39 | 481.00 | 468.54 | 480.63 | 3274 | NYSE | MSCI | Fri, Jul 7, 2023 | 467.22 | 475.17 | 466.91 | 471.75 | 3273 | NYSE | MSCI | Thu, Jul 6, 2023 | 466.01 | 470.20 | 463.76 | 469.46 | 3272 | NYSE | MSCI | Wed, Jul 5, 2023 | 467.82 | 474.53 | 465.99 | 473.32 | 3271 | NYSE | MSCI | Mon, Jul 3, 2023 | 468.49 | 472.93 | 464.50 | 472.82 | 3270 | NYSE | MSCI | Fri, Jun 30, 2023 | 466.34 | 473.77 | 462.43 | 469.29 | 3269 | NYSE | MSCI | Thu, Jun 29, 2023 | 464.57 | 470.70 | 460.42 | 462.07 | 3268 | NYSE | MSCI | Wed, Jun 28, 2023 | 466.31 | 466.31 | 456.94 | 463.32 | 3267 | NYSE | MSCI | Tue, Jun 27, 2023 | 466.21 | 469.72 | 464.20 | 465.08 | 3266 | NYSE | MSCI | Mon, Jun 26, 2023 | 463.83 | 466.43 | 461.54 | 463.25 | 3265 | NYSE | MSCI | Fri, Jun 23, 2023 | 462.65 | 471.98 | 460.01 | 465.15 | 3264 | NYSE | MSCI | Thu, Jun 22, 2023 | 471.81 | 471.81 | 463.72 | 467.20 | 3263 | NYSE | MSCI | Wed, Jun 21, 2023 | 467.76 | 478.27 | 465.20 | 474.65 | 3262 | NYSE | MSCI | Tue, Jun 20, 2023 | 476.11 | 478.19 | 468.45 | 473.78 | 3261 | NYSE | MSCI | Fri, Jun 16, 2023 | 491.65 | 492.45 | 477.40 | 477.73 | 3260 | NYSE | MSCI | Thu, Jun 15, 2023 | 481.55 | 489.70 | 478.80 | 487.55 | 3259 | NYSE | MSCI | Wed, Jun 14, 2023 | 480.49 | 488.90 | 473.26 | 486.20 | 3258 | NYSE | MSCI | Tue, Jun 13, 2023 | 477.19 | 482.47 | 471.66 | 479.99 | 3257 | NYSE | MSCI | Mon, Jun 12, 2023 | 477.46 | 477.46 | 470.73 | 474.18 | 3256 | NYSE | MSCI | Fri, Jun 9, 2023 | 482.26 | 482.26 | 473.20 | 473.85 | 3255 | NYSE | MSCI | Thu, Jun 8, 2023 | 474.34 | 481.72 | 471.92 | 480.87 | 3254 | NYSE | MSCI | Wed, Jun 7, 2023 | 479.44 | 483.83 | 471.37 | 472.49 | 3253 | NYSE | MSCI | Tue, Jun 6, 2023 | 478.17 | 481.16 | 473.36 | 477.24 | 3252 | NYSE | MSCI | Mon, Jun 5, 2023 | 477.84 | 483.56 | 477.55 | 478.76 | 3251 | NYSE | MSCI | Fri, Jun 2, 2023 | 472.53 | 479.64 | 471.30 | 478.76 | 3250 | NYSE | MSCI | Thu, Jun 1, 2023 | 471.17 | 472.00 | 458.18 | 466.97 | 3249 | NYSE | MSCI | Wed, May 31, 2023 | 468.97 | 471.69 | 465.60 | 470.53 | 3248 | NYSE | MSCI | Tue, May 30, 2023 | 480.72 | 486.50 | 469.60 | 471.41 | 3247 | NYSE | MSCI | Fri, May 26, 2023 | 470.44 | 478.57 | 468.51 | 475.83 | 3246 | NYSE | MSCI | Thu, May 25, 2023 | 460.78 | 469.38 | 460.00 | 466.51 | 3245 | NYSE | MSCI | Wed, May 24, 2023 | 455.87 | 460.90 | 451.55 | 457.19 | 3244 | NYSE | MSCI | Tue, May 23, 2023 | 467.72 | 471.81 | 457.13 | 460.10 | 3243 | NYSE | MSCI | Mon, May 22, 2023 | 469.30 | 475.48 | 469.28 | 472.42 | 3242 | NYSE | MSCI | Fri, May 19, 2023 | 473.67 | 475.29 | 467.87 | 469.84 | 3241 | NYSE | MSCI | Thu, May 18, 2023 | 461.70 | 474.36 | 457.66 | 472.25 | 3240 | NYSE | MSCI | Wed, May 17, 2023 | 461.65 | 463.31 | 457.79 | 461.27 | 3239 | NYSE | MSCI | Tue, May 16, 2023 | 460.55 | 462.03 | 455.15 | 456.98 | 3238 | NYSE | MSCI | Mon, May 15, 2023 | 468.63 | 469.84 | 462.28 | 463.56 | 3237 | NYSE | MSCI | Fri, May 12, 2023 | 472.24 | 474.95 | 463.63 | 469.63 | 3236 | NYSE | MSCI | Thu, May 11, 2023 | 473.35 | 475.69 | 467.16 | 470.40 | 3235 | NYSE | MSCI | Wed, May 10, 2023 | 479.00 | 482.94 | 470.83 | 474.69 | 3234 | NYSE | MSCI | Tue, May 9, 2023 | 468.79 | 476.28 | 468.79 | 472.87 | 3233 | NYSE | MSCI | Mon, May 8, 2023 | 474.82 | 479.00 | 471.56 | 472.88 | 3232 | NYSE | MSCI | Fri, May 5, 2023 | 467.65 | 474.32 | 464.84 | 473.65 | 3231 | NYSE | MSCI | Thu, May 4, 2023 | 464.19 | 467.92 | 461.16 | 461.55 | 3230 | NYSE | MSCI | Wed, May 3, 2023 | 468.34 | 476.59 | 465.18 | 465.77 | 3229 | NYSE | MSCI | Tue, May 2, 2023 | 479.50 | 480.24 | 466.10 | 468.49 | 3228 | NYSE | MSCI | Mon, May 1, 2023 | 482.83 | 489.31 | 480.14 | 483.03 | 3227 | NYSE | MSCI | Fri, Apr 28, 2023 | 462.63 | 486.10 | 462.63 | 482.45 | 3226 | NYSE | MSCI | Thu, Apr 27, 2023 | 466.49 | 469.17 | 459.12 | 464.29 | 3225 | NYSE | MSCI | Wed, Apr 26, 2023 | 463.30 | 467.62 | 455.00 | 458.22 | 3224 | NYSE | MSCI | Tue, Apr 25, 2023 | 535.79 | 539.03 | 471.00 | 471.15 | 3223 | NYSE | MSCI | Mon, Apr 24, 2023 | 545.71 | 548.39 | 541.23 | 544.61 | 3222 | NYSE | MSCI | Fri, Apr 21, 2023 | 547.54 | 548.13 | 543.07 | 544.60 | 3221 | NYSE | MSCI | Thu, Apr 20, 2023 | 540.37 | 550.65 | 539.00 | 546.58 | 3220 | NYSE | MSCI | Wed, Apr 19, 2023 | 542.48 | 547.20 | 539.55 | 545.48 | 3219 | NYSE | MSCI | Tue, Apr 18, 2023 | 542.13 | 548.40 | 537.61 | 544.46 | 3218 | NYSE | MSCI | Mon, Apr 17, 2023 | 537.19 | 544.97 | 534.37 | 537.57 | 3217 | NYSE | MSCI | Fri, Apr 14, 2023 | 541.12 | 553.04 | 538.31 | 540.03 | 3216 | NYSE | MSCI | Thu, Apr 13, 2023 | 534.16 | 543.15 | 530.13 | 542.61 | 3215 | NYSE | MSCI | Wed, Apr 12, 2023 | 535.78 | 539.02 | 529.74 | 530.83 | 3214 | NYSE | MSCI | Tue, Apr 11, 2023 | 530.34 | 535.37 | 525.60 | 529.67 | 3213 | NYSE | MSCI | Mon, Apr 10, 2023 | 528.32 | 529.05 | 512.58 | 528.44 | 3212 | NYSE | MSCI | Thu, Apr 6, 2023 | 534.21 | 537.39 | 532.36 | 533.65 | 3211 | NYSE | MSCI | Wed, Apr 5, 2023 | 546.46 | 550.99 | 536.27 | 538.37 | 3210 | NYSE | MSCI | Tue, Apr 4, 2023 | 560.22 | 563.06 | 549.48 | 550.38 | 3209 | NYSE | MSCI | Mon, Apr 3, 2023 | 553.55 | 558.54 | 550.01 | 557.37 | 3208 | NYSE | MSCI | Fri, Mar 31, 2023 | 553.50 | 559.79 | 550.13 | 559.69 | 3207 | NYSE | MSCI | Thu, Mar 30, 2023 | 556.54 | 556.54 | 545.42 | 548.72 | 3206 | NYSE | MSCI | Wed, Mar 29, 2023 | 549.55 | 552.06 | 543.46 | 550.93 | 3205 | NYSE | MSCI | Tue, Mar 28, 2023 | 540.27 | 543.15 | 534.72 | 542.90 | 3204 | NYSE | MSCI | Mon, Mar 27, 2023 | 548.40 | 548.40 | 538.90 | 540.35 | 3203 | NYSE | MSCI | Fri, Mar 24, 2023 | 541.75 | 545.00 | 536.27 | 543.10 | 3202 | NYSE | MSCI | Thu, Mar 23, 2023 | 546.31 | 555.71 | 541.61 | 546.96 | 3201 | NYSE | MSCI | Wed, Mar 22, 2023 | 552.68 | 563.81 | 546.65 | 547.18 | 3200 | NYSE | MSCI | Tue, Mar 21, 2023 | 550.29 | 556.36 | 549.43 | 554.33 | 3199 | NYSE | MSCI | Mon, Mar 20, 2023 | 540.49 | 545.11 | 534.02 | 544.33 | 3198 | NYSE | MSCI | Fri, Mar 17, 2023 | 547.08 | 548.57 | 532.51 | 537.09 | 3197 | NYSE | MSCI | Thu, Mar 16, 2023 | 533.97 | 560.25 | 533.97 | 546.57 | 3196 | NYSE | MSCI | Wed, Mar 15, 2023 | 534.95 | 538.35 | 520.55 | 536.77 | 3195 | NYSE | MSCI | Tue, Mar 14, 2023 | 540.65 | 558.28 | 540.38 | 548.25 | 3194 | NYSE | MSCI | Mon, Mar 13, 2023 | 517.80 | 534.14 | 513.84 | 528.28 | 3193 | NYSE | MSCI | Fri, Mar 10, 2023 | 535.00 | 536.85 | 519.11 | 522.27 | 3192 | NYSE | MSCI | Thu, Mar 9, 2023 | 537.08 | 545.25 | 532.38 | 535.04 | 3191 | NYSE | MSCI | Wed, Mar 8, 2023 | 532.12 | 537.82 | 527.48 | 535.85 | 3190 | NYSE | MSCI | Tue, Mar 7, 2023 | 542.92 | 547.92 | 531.48 | 533.98 | 3189 | NYSE | MSCI | Mon, Mar 6, 2023 | 537.95 | 545.50 | 537.86 | 542.91 | 3188 | NYSE | MSCI | Fri, Mar 3, 2023 | 521.61 | 537.28 | 520.53 | 536.67 | 3187 | NYSE | MSCI | Thu, Mar 2, 2023 | 510.65 | 517.29 | 508.47 | 517.29 | 3186 | NYSE | MSCI | Wed, Mar 1, 2023 | 519.22 | 522.49 | 514.37 | 515.45 | 3185 | NYSE | MSCI | Tue, Feb 28, 2023 | 525.90 | 531.90 | 521.14 | 522.15 | 3184 | NYSE | MSCI | Mon, Feb 27, 2023 | 526.00 | 530.69 | 523.71 | 525.79 | 3183 | NYSE | MSCI | Fri, Feb 24, 2023 | 520.14 | 522.12 | 512.02 | 518.16 | 3182 | NYSE | MSCI | Thu, Feb 23, 2023 | 529.06 | 530.47 | 519.67 | 527.78 | 3181 | NYSE | MSCI | Wed, Feb 22, 2023 | 527.49 | 527.79 | 520.12 | 524.05 | 3180 | NYSE | MSCI | Tue, Feb 21, 2023 | 535.70 | 537.91 | 523.09 | 524.82 | 3179 | NYSE | MSCI | Fri, Feb 17, 2023 | 547.69 | 550.11 | 538.49 | 544.83 | 3178 | NYSE | MSCI | Thu, Feb 16, 2023 | 553.44 | 560.77 | 551.76 | 552.99 | 3177 | NYSE | MSCI | Wed, Feb 15, 2023 | 555.86 | 567.07 | 553.63 | 565.68 | 3176 | NYSE | MSCI | Tue, Feb 14, 2023 | 561.43 | 570.43 | 557.06 | 561.82 | 3175 | NYSE | MSCI | Mon, Feb 13, 2023 | 552.97 | 562.87 | 547.74 | 562.10 | 3174 | NYSE | MSCI | Fri, Feb 10, 2023 | 548.82 | 550.54 | 540.83 | 549.33 | 3173 | NYSE | MSCI | Thu, Feb 9, 2023 | 561.07 | 566.27 | 553.55 | 555.59 | 3172 | NYSE | MSCI | Wed, Feb 8, 2023 | 555.04 | 560.31 | 553.73 | 556.90 | 3171 | NYSE | MSCI | Tue, Feb 7, 2023 | 551.94 | 562.83 | 545.96 | 560.40 | 3170 | NYSE | MSCI | Mon, Feb 6, 2023 | 559.20 | 565.00 | 551.61 | 553.40 | 3169 | NYSE | MSCI | Fri, Feb 3, 2023 | 558.19 | 569.45 | 556.05 | 567.43 | 3168 | NYSE | MSCI | Thu, Feb 2, 2023 | 563.85 | 572.50 | 558.89 | 568.44 | 3167 | NYSE | MSCI | Wed, Feb 1, 2023 | 542.58 | 560.38 | 529.26 | 554.52 | 3166 | NYSE | MSCI | Tue, Jan 31, 2023 | 514.65 | 531.96 | 499.04 | 531.56 | 3165 | NYSE | MSCI | Mon, Jan 30, 2023 | 512.94 | 516.82 | 504.46 | 506.56 | 3164 | NYSE | MSCI | Fri, Jan 27, 2023 | 511.20 | 524.43 | 506.30 | 519.92 | 3163 | NYSE | MSCI | Thu, Jan 26, 2023 | 512.00 | 519.10 | 506.74 | 515.21 | 3162 | NYSE | MSCI | Wed, Jan 25, 2023 | 508.42 | 514.07 | 497.27 | 508.64 | 3161 | NYSE | MSCI | Tue, Jan 24, 2023 | 512.31 | 523.01 | 510.77 | 519.84 | 3160 | NYSE | MSCI | Mon, Jan 23, 2023 | 510.77 | 521.34 | 509.16 | 514.98 | 3159 | NYSE | MSCI | Fri, Jan 20, 2023 | 498.35 | 512.72 | 495.89 | 511.76 | 3158 | NYSE | MSCI | Thu, Jan 19, 2023 | 500.30 | 503.12 | 492.56 | 495.79 | 3157 | NYSE | MSCI | Wed, Jan 18, 2023 | 513.81 | 525.84 | 505.23 | 506.34 | 3156 | NYSE | MSCI | Tue, Jan 17, 2023 | 505.54 | 512.08 | 499.32 | 510.28 | 3155 | NYSE | MSCI | Fri, Jan 13, 2023 | 496.54 | 506.58 | 496.54 | 505.24 | 3154 | NYSE | MSCI | Thu, Jan 12, 2023 | 505.12 | 506.80 | 494.84 | 504.05 | 3153 | NYSE | MSCI | Wed, Jan 11, 2023 | 494.26 | 504.41 | 491.35 | 504.12 | 3152 | NYSE | MSCI | Tue, Jan 10, 2023 | 479.83 | 489.97 | 477.01 | 488.08 | 3151 | NYSE | MSCI | Mon, Jan 9, 2023 | 475.83 | 491.83 | 472.72 | 480.54 | 3150 | NYSE | MSCI | Fri, Jan 6, 2023 | 465.45 | 473.16 | 455.48 | 469.01 | 3149 | NYSE | MSCI | Thu, Jan 5, 2023 | 467.98 | 471.85 | 459.08 | 459.12 | 3148 | NYSE | MSCI | Wed, Jan 4, 2023 | 466.02 | 475.15 | 462.38 | 474.12 | 3147 | NYSE | MSCI | Tue, Jan 3, 2023 | 469.57 | 476.99 | 456.35 | 461.16 | 3146 | NYSE | MSCI | Fri, Dec 30, 2022 | 466.34 | 469.43 | 459.49 | 465.17 | 3145 | NYSE | MSCI | Thu, Dec 29, 2022 | 460.13 | 473.42 | 458.50 | 471.92 | 3144 | NYSE | MSCI | Wed, Dec 28, 2022 | 460.59 | 464.50 | 453.94 | 454.44 | 3143 | NYSE | MSCI | Tue, Dec 27, 2022 | 462.82 | 468.55 | 455.21 | 460.43 | 3142 | NYSE | MSCI | Fri, Dec 23, 2022 | 461.61 | 467.60 | 459.81 | 463.82 | 3141 | NYSE | MSCI | Thu, Dec 22, 2022 | 466.45 | 468.16 | 454.60 | 462.32 | 3140 | NYSE | MSCI | Wed, Dec 21, 2022 | 462.67 | 472.36 | 459.78 | 472.36 | 3139 | NYSE | MSCI | Tue, Dec 20, 2022 | 460.36 | 463.74 | 450.00 | 458.00 | 3138 | NYSE | MSCI | Mon, Dec 19, 2022 | 471.91 | 473.58 | 460.78 | 461.94 | 3137 | NYSE | MSCI | Fri, Dec 16, 2022 | 472.27 | 475.11 | 467.14 | 471.59 | 3136 | NYSE | MSCI | Thu, Dec 15, 2022 | 489.65 | 493.04 | 474.98 | 476.68 | 3135 | NYSE | MSCI | Wed, Dec 14, 2022 | 507.58 | 517.15 | 493.06 | 498.48 | 3134 | NYSE | MSCI | Tue, Dec 13, 2022 | 524.72 | 527.28 | 504.99 | 512.02 | 3133 | NYSE | MSCI | Mon, Dec 12, 2022 | 490.76 | 497.29 | 490.67 | 497.27 | 3132 | NYSE | MSCI | Fri, Dec 9, 2022 | 497.36 | 499.59 | 488.66 | 492.55 | 3131 | NYSE | MSCI | Thu, Dec 8, 2022 | 501.19 | 505.87 | 498.47 | 499.98 | 3130 | NYSE | MSCI | Wed, Dec 7, 2022 | 500.00 | 503.29 | 496.49 | 500.40 | 3129 | NYSE | MSCI | Tue, Dec 6, 2022 | 505.23 | 505.86 | 495.66 | 499.90 | 3128 | NYSE | MSCI | Mon, Dec 5, 2022 | 512.11 | 512.11 | 500.74 | 504.49 | 3127 | NYSE | MSCI | Fri, Dec 2, 2022 | 511.03 | 521.12 | 506.23 | 518.83 | 3126 | NYSE | MSCI | Thu, Dec 1, 2022 | 513.50 | 523.36 | 509.31 | 521.39 | 3125 | NYSE | MSCI | Wed, Nov 30, 2022 | 486.32 | 508.17 | 483.08 | 507.83 | 3124 | NYSE | MSCI | Tue, Nov 29, 2022 | 494.75 | 499.18 | 484.79 | 486.32 | 3123 | NYSE | MSCI | Mon, Nov 28, 2022 | 507.30 | 512.74 | 493.61 | 495.96 | 3122 | NYSE | MSCI | Fri, Nov 25, 2022 | 509.74 | 513.46 | 506.04 | 512.26 | 3121 | NYSE | MSCI | Wed, Nov 23, 2022 | 503.21 | 514.36 | 500.16 | 508.75 | 3120 | NYSE | MSCI | Tue, Nov 22, 2022 | 494.77 | 503.65 | 492.38 | 502.67 | 3119 | NYSE | MSCI | Mon, Nov 21, 2022 | 488.46 | 494.25 | 484.18 | 493.37 | 3118 | NYSE | MSCI | Fri, Nov 18, 2022 | 503.49 | 503.49 | 480.77 | 490.31 | 3117 | NYSE | MSCI | Thu, Nov 17, 2022 | 498.55 | 502.05 | 487.37 | 491.09 | 3116 | NYSE | MSCI | Wed, Nov 16, 2022 | 500.63 | 508.62 | 495.65 | 507.21 | 3115 | NYSE | MSCI | Tue, Nov 15, 2022 | 507.46 | 509.90 | 499.54 | 503.02 | 3114 | NYSE | MSCI | Mon, Nov 14, 2022 | 507.96 | 511.05 | 491.45 | 492.24 | 3113 | NYSE | MSCI | Fri, Nov 11, 2022 | 513.91 | 522.24 | 509.01 | 512.37 | 3112 | NYSE | MSCI | Thu, Nov 10, 2022 | 489.89 | 512.37 | 489.61 | 509.70 | 3111 | NYSE | MSCI | Wed, Nov 9, 2022 | 463.39 | 469.90 | 460.30 | 465.13 | 3110 | NYSE | MSCI | Tue, Nov 8, 2022 | 464.99 | 472.77 | 459.82 | 466.65 | 3109 | NYSE | MSCI | Mon, Nov 7, 2022 | 462.45 | 465.00 | 455.57 | 462.19 | 3108 | NYSE | MSCI | Fri, Nov 4, 2022 | 458.81 | 466.58 | 451.81 | 460.91 | 3107 | NYSE | MSCI | Thu, Nov 3, 2022 | 446.98 | 458.75 | 444.87 | 451.15 | 3106 | NYSE | MSCI | Wed, Nov 2, 2022 | 469.26 | 474.55 | 452.88 | 453.74 | 3105 | NYSE | MSCI | Tue, Nov 1, 2022 | 478.49 | 484.12 | 466.38 | 470.08 | 3104 | NYSE | MSCI | Mon, Oct 31, 2022 | 472.08 | 478.48 | 468.55 | 468.86 | 3103 | NYSE | MSCI | Fri, Oct 28, 2022 | 455.56 | 476.04 | 454.90 | 474.27 | 3102 | NYSE | MSCI | Thu, Oct 27, 2022 | 455.76 | 464.23 | 452.61 | 455.22 | 3101 | NYSE | MSCI | Wed, Oct 26, 2022 | 446.00 | 461.20 | 444.85 | 451.60 | 3100 | NYSE | MSCI | Tue, Oct 25, 2022 | 416.32 | 448.75 | 416.32 | 448.42 | 3099 | NYSE | MSCI | Mon, Oct 24, 2022 | 405.68 | 412.68 | 397.28 | 412.15 | 3098 | NYSE | MSCI | Fri, Oct 21, 2022 | 394.69 | 402.27 | 388.12 | 401.48 | 3097 | NYSE | MSCI | Thu, Oct 20, 2022 | 397.71 | 399.47 | 390.38 | 393.66 | 3096 | NYSE | MSCI | Wed, Oct 19, 2022 | 401.79 | 404.09 | 395.28 | 398.79 | 3095 | NYSE | MSCI | Tue, Oct 18, 2022 | 417.51 | 417.75 | 405.27 | 408.56 | 3094 | NYSE | MSCI | Mon, Oct 17, 2022 | 398.74 | 406.18 | 398.74 | 402.96 | 3093 | NYSE | MSCI | Fri, Oct 14, 2022 | 411.87 | 412.78 | 387.23 | 388.72 | 3092 | NYSE | MSCI | Thu, Oct 13, 2022 | 390.88 | 408.42 | 385.00 | 406.08 | 3091 | NYSE | MSCI | Wed, Oct 12, 2022 | 400.10 | 404.64 | 395.01 | 401.65 | 3090 | NYSE | MSCI | Tue, Oct 11, 2022 | 404.67 | 409.37 | 393.78 | 399.35 | 3089 | NYSE | MSCI | Mon, Oct 10, 2022 | 417.32 | 419.20 | 403.35 | 406.92 | 3088 | NYSE | MSCI | Fri, Oct 7, 2022 | 431.15 | 433.89 | 416.17 | 419.84 | 3087 | NYSE | MSCI | Thu, Oct 6, 2022 | 444.04 | 447.99 | 436.60 | 436.65 | 3086 | NYSE | MSCI | Wed, Oct 5, 2022 | 444.13 | 451.34 | 441.34 | 447.48 | 3085 | NYSE | MSCI | Tue, Oct 4, 2022 | 440.60 | 451.01 | 438.94 | 450.86 | 3084 | NYSE | MSCI | Mon, Oct 3, 2022 | 424.87 | 432.98 | 420.78 | 431.58 | 3083 | NYSE | MSCI | Fri, Sep 30, 2022 | 422.12 | 431.13 | 421.09 | 421.79 | 3082 | NYSE | MSCI | Thu, Sep 29, 2022 | 423.13 | 425.90 | 420.31 | 423.22 | 3081 | NYSE | MSCI | Wed, Sep 28, 2022 | 421.50 | 432.72 | 417.62 | 429.14 | 3080 | NYSE | MSCI | Tue, Sep 27, 2022 | 428.86 | 433.79 | 413.34 | 416.90 | 3079 | NYSE | MSCI | Mon, Sep 26, 2022 | 423.29 | 430.08 | 418.09 | 420.76 | 3078 | NYSE | MSCI | Fri, Sep 23, 2022 | 422.45 | 425.92 | 415.11 | 422.33 | 3077 | NYSE | MSCI | Thu, Sep 22, 2022 | 437.15 | 437.41 | 421.43 | 427.09 | 3076 | NYSE | MSCI | Wed, Sep 21, 2022 | 450.02 | 454.17 | 439.57 | 439.57 | 3075 | NYSE | MSCI | Tue, Sep 20, 2022 | 447.27 | 453.49 | 443.21 | 447.77 | 3074 | NYSE | MSCI | Mon, Sep 19, 2022 | 451.82 | 452.06 | 442.44 | 451.38 | 3073 | NYSE | MSCI | Fri, Sep 16, 2022 | 452.08 | 457.12 | 446.33 | 456.68 | 3072 | NYSE | MSCI | Thu, Sep 15, 2022 | 464.35 | 468.16 | 453.43 | 456.19 | 3071 | NYSE | MSCI | Wed, Sep 14, 2022 | 475.12 | 475.93 | 461.74 | 469.11 | 3070 | NYSE | MSCI | Tue, Sep 13, 2022 | 479.94 | 482.88 | 470.68 | 471.77 | 3069 | NYSE | MSCI | Mon, Sep 12, 2022 | 491.84 | 498.87 | 491.84 | 496.57 | 3068 | NYSE | MSCI | Fri, Sep 9, 2022 | 486.00 | 494.29 | 484.84 | 491.26 | 3067 | NYSE | MSCI | Thu, Sep 8, 2022 | 471.82 | 484.04 | 470.33 | 482.90 | 3066 | NYSE | MSCI | Wed, Sep 7, 2022 | 457.93 | 474.59 | 456.88 | 474.30 | 3065 | NYSE | MSCI | Tue, Sep 6, 2022 | 452.68 | 460.32 | 450.29 | 457.68 | 3064 | NYSE | MSCI | Fri, Sep 2, 2022 | 462.22 | 463.99 | 450.35 | 451.95 | 3063 | NYSE | MSCI | Thu, Sep 1, 2022 | 445.99 | 457.64 | 440.70 | 456.91 | 3062 | NYSE | MSCI | Wed, Aug 31, 2022 | 457.55 | 459.18 | 449.05 | 449.24 | 3061 | NYSE | MSCI | Tue, Aug 30, 2022 | 458.12 | 459.94 | 449.13 | 453.04 | 3060 | NYSE | MSCI | Mon, Aug 29, 2022 | 451.77 | 457.90 | 451.77 | 456.00 | 3059 | NYSE | MSCI | Fri, Aug 26, 2022 | 477.14 | 477.14 | 455.20 | 456.42 | 3058 | NYSE | MSCI | Thu, Aug 25, 2022 | 470.00 | 476.10 | 463.88 | 475.78 | 3057 | NYSE | MSCI | Wed, Aug 24, 2022 | 468.87 | 472.56 | 466.64 | 467.89 | 3056 | NYSE | MSCI | Tue, Aug 23, 2022 | 471.17 | 474.71 | 465.29 | 467.50 | 3055 | NYSE | MSCI | Mon, Aug 22, 2022 | 470.34 | 475.00 | 466.82 | 472.88 | 3054 | NYSE | MSCI | Fri, Aug 19, 2022 | 495.00 | 495.49 | 477.79 | 478.49 | 3053 | NYSE | MSCI | Thu, Aug 18, 2022 | 501.99 | 502.47 | 498.57 | 499.98 | 3052 | NYSE | MSCI | Wed, Aug 17, 2022 | 497.80 | 504.91 | 493.36 | 502.49 | 3051 | NYSE | MSCI | Tue, Aug 16, 2022 | 502.09 | 506.21 | 495.87 | 503.62 | 3050 | NYSE | MSCI | Mon, Aug 15, 2022 | 505.00 | 510.26 | 502.44 | 508.63 | 3049 | NYSE | MSCI | Fri, Aug 12, 2022 | 505.45 | 507.29 | 499.10 | 506.71 | 3048 | NYSE | MSCI | Thu, Aug 11, 2022 | 516.93 | 516.93 | 500.38 | 501.12 | 3047 | NYSE | MSCI | Wed, Aug 10, 2022 | 510.50 | 513.98 | 503.89 | 510.87 | 3046 | NYSE | MSCI | Tue, Aug 9, 2022 | 498.46 | 500.12 | 492.51 | 494.93 | 3045 | NYSE | MSCI | Mon, Aug 8, 2022 | 503.86 | 506.43 | 497.69 | 500.82 | 3044 | NYSE | MSCI | Fri, Aug 5, 2022 | 489.61 | 496.59 | 488.20 | 496.18 | 3043 | NYSE | MSCI | Thu, Aug 4, 2022 | 495.67 | 497.91 | 488.51 | 496.76 | 3042 | NYSE | MSCI | Wed, Aug 3, 2022 | 481.76 | 497.12 | 478.08 | 496.33 | 3041 | NYSE | MSCI | Tue, Aug 2, 2022 | 472.51 | 485.19 | 471.86 | 477.69 | 3040 | NYSE | MSCI | Mon, Aug 1, 2022 | 476.97 | 484.26 | 474.78 | 476.86 | 3039 | NYSE | MSCI | Fri, Jul 29, 2022 | 475.04 | 483.29 | 474.03 | 481.34 | 3038 | NYSE | MSCI | Thu, Jul 28, 2022 | 456.11 | 477.37 | 453.21 | 474.29 | 3037 | NYSE | MSCI | Wed, Jul 27, 2022 | 448.65 | 456.55 | 447.32 | 452.97 | 3036 | NYSE | MSCI | Tue, Jul 26, 2022 | 434.33 | 445.97 | 432.31 | 442.89 | 3035 | NYSE | MSCI | Mon, Jul 25, 2022 | 440.84 | 440.84 | 432.55 | 438.47 | 3034 | NYSE | MSCI | Fri, Jul 22, 2022 | 450.00 | 451.07 | 436.84 | 439.90 | 3033 | NYSE | MSCI | Thu, Jul 21, 2022 | 435.20 | 448.65 | 433.71 | 447.47 | 3032 | NYSE | MSCI | Wed, Jul 20, 2022 | 428.56 | 436.01 | 425.66 | 434.32 | 3031 | NYSE | MSCI | Tue, Jul 19, 2022 | 418.45 | 427.66 | 418.08 | 426.10 | 3030 | NYSE | MSCI | Mon, Jul 18, 2022 | 424.23 | 427.92 | 409.71 | 412.01 | 3029 | NYSE | MSCI | Fri, Jul 15, 2022 | 417.03 | 422.56 | 415.18 | 418.87 | 3028 | NYSE | MSCI | Thu, Jul 14, 2022 | 407.50 | 412.74 | 403.80 | 410.11 | 3027 | NYSE | MSCI | Wed, Jul 13, 2022 | 412.12 | 420.32 | 408.65 | 413.72 | 3026 | NYSE | MSCI | Tue, Jul 12, 2022 | 431.52 | 438.16 | 418.24 | 420.32 | 3025 | NYSE | MSCI | Mon, Jul 11, 2022 | 430.08 | 434.99 | 426.03 | 431.85 | 3024 | NYSE | MSCI | Fri, Jul 8, 2022 | 432.76 | 439.70 | 429.54 | 433.95 | 3023 | NYSE | MSCI | Thu, Jul 7, 2022 | 425.04 | 435.78 | 425.04 | 435.49 | 3022 | NYSE | MSCI | Wed, Jul 6, 2022 | 424.97 | 429.93 | 421.30 | 426.24 | 3021 | NYSE | MSCI | Tue, Jul 5, 2022 | 413.06 | 422.87 | 407.03 | 422.01 | 3020 | NYSE | MSCI | Fri, Jul 1, 2022 | 411.00 | 417.74 | 407.71 | 417.72 | 3019 | NYSE | MSCI | Thu, Jun 30, 2022 | 410.50 | 417.63 | 399.41 | 412.15 | 3018 | NYSE | MSCI | Wed, Jun 29, 2022 | 413.26 | 417.17 | 404.44 | 415.26 | 3017 | NYSE | MSCI | Tue, Jun 28, 2022 | 429.03 | 436.81 | 412.44 | 413.12 | 3016 | NYSE | MSCI | Mon, Jun 27, 2022 | 435.49 | 436.76 | 428.66 | 429.78 | 3015 | NYSE | MSCI | Fri, Jun 24, 2022 | 420.33 | 432.92 | 417.83 | 432.06 | 3014 | NYSE | MSCI | Thu, Jun 23, 2022 | 405.75 | 417.62 | 404.13 | 416.71 | 3013 | NYSE | MSCI | Wed, Jun 22, 2022 | 395.33 | 407.62 | 395.33 | 400.87 | 3012 | NYSE | MSCI | Tue, Jun 21, 2022 | 394.84 | 402.13 | 393.96 | 400.25 | 3011 | NYSE | MSCI | Fri, Jun 17, 2022 | 384.24 | 396.32 | 383.39 | 386.71 | 3010 | NYSE | MSCI | Thu, Jun 16, 2022 | 384.96 | 388.09 | 379.63 | 385.76 | 3009 | NYSE | MSCI | Wed, Jun 15, 2022 | 397.01 | 404.46 | 387.85 | 397.39 | 3008 | NYSE | MSCI | Tue, Jun 14, 2022 | 393.06 | 397.96 | 389.12 | 391.00 | 3007 | NYSE | MSCI | Mon, Jun 13, 2022 | 396.74 | 398.35 | 388.63 | 393.00 | 3006 | NYSE | MSCI | Fri, Jun 10, 2022 | 418.83 | 418.83 | 407.82 | 410.05 | 3005 | NYSE | MSCI | Thu, Jun 9, 2022 | 433.65 | 437.18 | 426.64 | 427.08 | 3004 | NYSE | MSCI | Wed, Jun 8, 2022 | 441.74 | 447.50 | 434.84 | 435.53 | 3003 | NYSE | MSCI | Tue, Jun 7, 2022 | 433.66 | 446.80 | 433.66 | 446.29 | 3002 | NYSE | MSCI | Mon, Jun 6, 2022 | 443.28 | 446.16 | 435.61 | 438.66 | 3001 | NYSE | MSCI | Fri, Jun 3, 2022 | 443.87 | 444.75 | 435.69 | 438.45 | 3000 | NYSE | MSCI | Thu, Jun 2, 2022 | 433.90 | 451.92 | 431.01 | 451.62 | 2999 | NYSE | MSCI | Wed, Jun 1, 2022 | 425.10 | 449.78 | 425.10 | 431.45 | 2998 | NYSE | MSCI | Tue, May 31, 2022 | 442.93 | 448.72 | 438.52 | 442.35 | 2997 | NYSE | MSCI | Fri, May 27, 2022 | 438.90 | 448.34 | 438.90 | 448.17 | 2996 | NYSE | MSCI | Thu, May 26, 2022 | 420.22 | 434.57 | 419.26 | 432.78 | 2995 | NYSE | MSCI | Wed, May 25, 2022 | 412.56 | 419.55 | 410.02 | 416.80 | 2994 | NYSE | MSCI | Tue, May 24, 2022 | 412.61 | 416.69 | 403.12 | 414.61 | 2993 | NYSE | MSCI | Mon, May 23, 2022 | 419.65 | 420.16 | 410.71 | 417.68 | 2992 | NYSE | MSCI | Fri, May 20, 2022 | 414.68 | 417.62 | 407.48 | 417.04 | 2991 | NYSE | MSCI | Thu, May 19, 2022 | 395.59 | 413.42 | 395.00 | 410.02 | 2990 | NYSE | MSCI | Wed, May 18, 2022 | 400.27 | 405.85 | 398.16 | 399.50 | 2989 | NYSE | MSCI | Tue, May 17, 2022 | 413.95 | 413.95 | 397.41 | 407.75 | 2988 | NYSE | MSCI | Mon, May 16, 2022 | 401.91 | 403.77 | 395.95 | 400.00 | 2987 | NYSE | MSCI | Fri, May 13, 2022 | 395.62 | 410.89 | 394.70 | 408.14 | 2986 | NYSE | MSCI | Thu, May 12, 2022 | 379.83 | 394.32 | 379.53 | 387.98 | 2985 | NYSE | MSCI | Wed, May 11, 2022 | 387.09 | 400.59 | 384.72 | 386.36 | 2984 | NYSE | MSCI | Tue, May 10, 2022 | 388.98 | 395.33 | 380.34 | 388.89 | 2983 | NYSE | MSCI | Mon, May 9, 2022 | 395.49 | 400.14 | 376.41 | 379.08 | 2982 | NYSE | MSCI | Fri, May 6, 2022 | 410.66 | 412.45 | 395.01 | 405.61 | 2981 | NYSE | MSCI | Thu, May 5, 2022 | 427.93 | 428.54 | 405.23 | 416.05 | 2980 | NYSE | MSCI | Wed, May 4, 2022 | 431.85 | 434.37 | 413.03 | 432.74 | 2979 | NYSE | MSCI | Tue, May 3, 2022 | 425.00 | 433.99 | 424.06 | 431.91 | 2978 | NYSE | MSCI | Mon, May 2, 2022 | 418.84 | 426.16 | 410.92 | 423.75 | 2977 | NYSE | MSCI | Fri, Apr 29, 2022 | 428.76 | 432.49 | 420.56 | 421.25 | 2976 | NYSE | MSCI | Thu, Apr 28, 2022 | 426.56 | 438.88 | 422.50 | 433.38 | 2975 | NYSE | MSCI | Wed, Apr 27, 2022 | 429.61 | 435.62 | 415.33 | 417.78 | 2974 | NYSE | MSCI | Tue, Apr 26, 2022 | 450.00 | 462.00 | 429.21 | 429.81 | 2973 | NYSE | MSCI | Mon, Apr 25, 2022 | 451.84 | 463.93 | 450.41 | 462.30 | 2972 | NYSE | MSCI | Fri, Apr 22, 2022 | 466.27 | 472.41 | 455.67 | 456.04 | 2971 | NYSE | MSCI | Thu, Apr 21, 2022 | 499.40 | 499.99 | 473.54 | 474.78 | 2970 | NYSE | MSCI | Wed, Apr 20, 2022 | 495.05 | 498.39 | 487.31 | 493.54 | 2969 | NYSE | MSCI | Tue, Apr 19, 2022 | 478.19 | 491.70 | 475.06 | 490.52 | 2968 | NYSE | MSCI | Mon, Apr 18, 2022 | 481.41 | 484.21 | 475.00 | 478.01 | 2967 | NYSE | MSCI | Thu, Apr 14, 2022 | 494.47 | 496.66 | 482.31 | 482.70 | 2966 | NYSE | MSCI | Wed, Apr 13, 2022 | 477.00 | 494.67 | 477.00 | 493.27 | 2965 | NYSE | MSCI | Tue, Apr 12, 2022 | 488.67 | 496.94 | 478.47 | 480.31 | 2964 | NYSE | MSCI | Mon, Apr 11, 2022 | 502.00 | 502.00 | 485.87 | 486.09 | 2963 | NYSE | MSCI | Fri, Apr 8, 2022 | 510.85 | 511.86 | 505.31 | 506.49 | 2962 | NYSE | MSCI | Thu, Apr 7, 2022 | 504.37 | 512.91 | 503.33 | 510.00 | 2961 | NYSE | MSCI | Wed, Apr 6, 2022 | 506.99 | 509.69 | 500.54 | 506.65 | 2960 | NYSE | MSCI | Tue, Apr 5, 2022 | 516.78 | 517.21 | 510.50 | 513.23 | 2959 | NYSE | MSCI | Mon, Apr 4, 2022 | 518.20 | 527.74 | 515.69 | 519.51 | 2958 | NYSE | MSCI | Fri, Apr 1, 2022 | 505.00 | 516.27 | 500.67 | 516.00 | 2957 | NYSE | MSCI | Thu, Mar 31, 2022 | 513.35 | 517.70 | 502.88 | 502.88 | 2956 | NYSE | MSCI | Wed, Mar 30, 2022 | 510.94 | 514.06 | 506.33 | 510.28 | 2955 | NYSE | MSCI | Tue, Mar 29, 2022 | 517.27 | 526.29 | 510.80 | 516.77 | 2954 | NYSE | MSCI | Mon, Mar 28, 2022 | 493.40 | 507.82 | 492.23 | 507.81 | 2953 | NYSE | MSCI | Fri, Mar 25, 2022 | 498.77 | 498.98 | 486.56 | 490.31 | 2952 | NYSE | MSCI | Thu, Mar 24, 2022 | 493.70 | 499.00 | 490.70 | 495.73 | 2951 | NYSE | MSCI | Wed, Mar 23, 2022 | 504.00 | 505.38 | 490.76 | 491.25 | 2950 | NYSE | MSCI | Tue, Mar 22, 2022 | 512.29 | 514.92 | 503.82 | 509.76 | 2949 | NYSE | MSCI | Mon, Mar 21, 2022 | 513.89 | 519.99 | 502.03 | 507.00 | 2948 | NYSE | MSCI | Fri, Mar 18, 2022 | 500.48 | 522.74 | 498.82 | 520.34 | 2947 | NYSE | MSCI | Thu, Mar 17, 2022 | 487.01 | 498.45 | 485.81 | 498.44 | 2946 | NYSE | MSCI | Wed, Mar 16, 2022 | 479.68 | 493.60 | 476.63 | 492.96 | 2945 | NYSE | MSCI | Tue, Mar 15, 2022 | 464.81 | 474.28 | 460.00 | 470.94 | 2944 | NYSE | MSCI | Mon, Mar 14, 2022 | 460.00 | 461.92 | 452.56 | 457.33 | 2943 | NYSE | MSCI | Fri, Mar 11, 2022 | 469.12 | 473.35 | 454.48 | 456.63 | 2942 | NYSE | MSCI | Thu, Mar 10, 2022 | 477.19 | 481.16 | 458.45 | 465.26 | 2941 | NYSE | MSCI | Wed, Mar 9, 2022 | 479.81 | 495.25 | 475.16 | 488.13 | 2940 | NYSE | MSCI | Tue, Mar 8, 2022 | 468.01 | 473.64 | 450.85 | 466.00 | 2939 | NYSE | MSCI | Mon, Mar 7, 2022 | 497.20 | 497.56 | 466.91 | 467.40 | 2938 | NYSE | MSCI | Fri, Mar 4, 2022 | 505.20 | 505.20 | 491.19 | 497.78 | 2937 | NYSE | MSCI | Thu, Mar 3, 2022 | 516.25 | 519.02 | 504.99 | 507.11 | 2936 | NYSE | MSCI | Wed, Mar 2, 2022 | 506.62 | 514.79 | 503.98 | 511.09 | 2935 | NYSE | MSCI | Tue, Mar 1, 2022 | 502.27 | 514.00 | 497.18 | 500.38 | 2934 | NYSE | MSCI | Mon, Feb 28, 2022 | 504.87 | 509.20 | 496.64 | 501.69 | 2933 | NYSE | MSCI | Fri, Feb 25, 2022 | 510.96 | 517.46 | 500.83 | 513.21 | 2932 | NYSE | MSCI | Thu, Feb 24, 2022 | 491.95 | 509.98 | 490.19 | 508.47 | 2931 | NYSE | MSCI | Wed, Feb 23, 2022 | 526.09 | 530.88 | 507.72 | 509.40 | 2930 | NYSE | MSCI | Tue, Feb 22, 2022 | 521.47 | 533.13 | 516.00 | 521.31 | 2929 | NYSE | MSCI | Fri, Feb 18, 2022 | 533.27 | 538.39 | 523.54 | 527.00 | 2928 | NYSE | MSCI | Thu, Feb 17, 2022 | 536.18 | 538.84 | 528.43 | 531.48 | 2927 | NYSE | MSCI | Wed, Feb 16, 2022 | 543.50 | 547.14 | 534.33 | 542.56 | 2926 | NYSE | MSCI | Tue, Feb 15, 2022 | 545.14 | 550.94 | 539.26 | 546.38 | 2925 | NYSE | MSCI | Mon, Feb 14, 2022 | 533.11 | 536.42 | 521.92 | 532.97 | 2924 | NYSE | MSCI | Fri, Feb 11, 2022 | 545.96 | 550.23 | 530.00 | 534.26 | 2923 | NYSE | MSCI | Thu, Feb 10, 2022 | 549.58 | 558.50 | 540.88 | 545.11 | 2922 | NYSE | MSCI | Wed, Feb 9, 2022 | 537.95 | 564.27 | 536.00 | 561.47 | 2921 | NYSE | MSCI | Tue, Feb 8, 2022 | 528.94 | 547.01 | 524.95 | 546.14 | 2920 | NYSE | MSCI | Mon, Feb 7, 2022 | 551.75 | 561.00 | 545.73 | 550.45 | 2919 | NYSE | MSCI | Fri, Feb 4, 2022 | 537.47 | 563.23 | 532.54 | 554.71 | 2918 | NYSE | MSCI | Thu, Feb 3, 2022 | 540.00 | 546.20 | 534.16 | 540.31 | 2917 | NYSE | MSCI | Wed, Feb 2, 2022 | 561.23 | 561.23 | 539.42 | 549.83 | 2916 | NYSE | MSCI | Tue, Feb 1, 2022 | 538.50 | 546.23 | 527.10 | 545.40 | 2915 | NYSE | MSCI | Mon, Jan 31, 2022 | 511.11 | 537.20 | 511.09 | 536.12 | 2914 | NYSE | MSCI | Fri, Jan 28, 2022 | 483.49 | 509.54 | 477.45 | 508.13 | 2913 | NYSE | MSCI | Thu, Jan 27, 2022 | 491.28 | 516.90 | 488.67 | 491.79 | 2912 | NYSE | MSCI | Wed, Jan 26, 2022 | 503.50 | 512.38 | 485.63 | 492.13 | 2911 | NYSE | MSCI | Tue, Jan 25, 2022 | 495.27 | 503.17 | 489.64 | 492.92 | 2910 | NYSE | MSCI | Mon, Jan 24, 2022 | 490.20 | 508.34 | 475.00 | 507.07 | 2909 | NYSE | MSCI | Fri, Jan 21, 2022 | 513.73 | 515.98 | 499.58 | 500.82 | 2908 | NYSE | MSCI | Thu, Jan 20, 2022 | 520.03 | 532.69 | 514.75 | 515.85 | 2907 | NYSE | MSCI | Wed, Jan 19, 2022 | 522.42 | 532.05 | 512.83 | 513.40 | 2906 | NYSE | MSCI | Tue, Jan 18, 2022 | 513.68 | 522.88 | 508.52 | 516.69 | 2905 | NYSE | MSCI | Fri, Jan 14, 2022 | 530.25 | 530.28 | 517.29 | 526.74 | 2904 | NYSE | MSCI | Thu, Jan 13, 2022 | 559.04 | 564.04 | 530.56 | 533.41 | 2903 | NYSE | MSCI | Wed, Jan 12, 2022 | 560.68 | 568.00 | 555.00 | 559.08 | 2902 | NYSE | MSCI | Tue, Jan 11, 2022 | 544.25 | 555.47 | 539.34 | 553.32 | 2901 | NYSE | MSCI | Mon, Jan 10, 2022 | 542.48 | 545.08 | 528.37 | 541.86 | 2900 | NYSE | MSCI | Fri, Jan 7, 2022 | 562.98 | 566.17 | 551.68 | 552.00 | 2899 | NYSE | MSCI | Thu, Jan 6, 2022 | 562.60 | 566.00 | 550.22 | 562.98 | 2898 | NYSE | MSCI | Wed, Jan 5, 2022 | 590.18 | 591.83 | 565.21 | 566.12 | 2897 | NYSE | MSCI | Tue, Jan 4, 2022 | 605.17 | 606.32 | 584.03 | 591.13 | 2896 | NYSE | MSCI | Mon, Jan 3, 2022 | 614.33 | 617.13 | 589.00 | 595.58 | 2895 | NYSE | MSCI | Fri, Dec 31, 2021 | 611.43 | 616.27 | 610.51 | 612.69 | 2894 | NYSE | MSCI | Thu, Dec 30, 2021 | 616.75 | 618.58 | 612.25 | 612.54 | 2893 | NYSE | MSCI | Wed, Dec 29, 2021 | 616.22 | 619.06 | 611.08 | 614.79 | 2892 | NYSE | MSCI | Tue, Dec 28, 2021 | 620.60 | 623.16 | 614.64 | 614.98 | 2891 | NYSE | MSCI | Mon, Dec 27, 2021 | 615.24 | 619.96 | 610.95 | 618.77 | 2890 | NYSE | MSCI | Thu, Dec 23, 2021 | 609.19 | 616.61 | 607.94 | 611.27 | 2889 | NYSE | MSCI | Wed, Dec 22, 2021 | 595.36 | 605.47 | 591.82 | 604.18 | 2888 | NYSE | MSCI | Tue, Dec 21, 2021 | 585.66 | 595.66 | 578.78 | 594.66 | 2887 | NYSE | MSCI | Mon, Dec 20, 2021 | 579.59 | 582.30 | 573.18 | 579.30 | 2886 | NYSE | MSCI | Fri, Dec 17, 2021 | 592.48 | 596.85 | 581.45 | 590.22 | 2885 | NYSE | MSCI | Thu, Dec 16, 2021 | 607.80 | 614.97 | 592.01 | 595.12 | 2884 | NYSE | MSCI | Wed, Dec 15, 2021 | 594.08 | 602.89 | 589.23 | 602.42 | 2883 | NYSE | MSCI | Tue, Dec 14, 2021 | 613.56 | 615.85 | 586.75 | 591.07 | 2882 | NYSE | MSCI | Mon, Dec 13, 2021 | 626.72 | 634.00 | 619.82 | 621.76 | 2881 | NYSE | MSCI | Fri, Dec 10, 2021 | 626.47 | 630.35 | 620.55 | 628.14 | 2880 | NYSE | MSCI | Thu, Dec 9, 2021 | 643.83 | 643.83 | 619.26 | 619.94 | 2879 | NYSE | MSCI | Wed, Dec 8, 2021 | 635.88 | 646.99 | 631.83 | 646.09 | 2878 | NYSE | MSCI | Tue, Dec 7, 2021 | 622.17 | 637.25 | 620.76 | 637.07 | 2877 | NYSE | MSCI | Mon, Dec 6, 2021 | 605.09 | 611.90 | 593.01 | 608.15 | 2876 | NYSE | MSCI | Fri, Dec 3, 2021 | 632.64 | 633.51 | 592.63 | 603.45 | 2875 | NYSE | MSCI | Thu, Dec 2, 2021 | 616.55 | 636.96 | 616.55 | 629.58 | 2874 | NYSE | MSCI | Wed, Dec 1, 2021 | 638.64 | 642.20 | 615.77 | 616.35 | 2873 | NYSE | MSCI | Tue, Nov 30, 2021 | 639.16 | 649.89 | 628.31 | 629.45 | 2872 | NYSE | MSCI | Mon, Nov 29, 2021 | 634.97 | 649.45 | 631.24 | 645.49 | 2871 | NYSE | MSCI | Fri, Nov 26, 2021 | 631.34 | 639.99 | 618.91 | 621.04 | 2870 | NYSE | MSCI | Wed, Nov 24, 2021 | 627.83 | 647.50 | 625.26 | 642.64 | 2869 | NYSE | MSCI | Tue, Nov 23, 2021 | 635.65 | 638.93 | 622.05 | 632.34 | 2868 | NYSE | MSCI | Mon, Nov 22, 2021 | 657.00 | 657.96 | 636.80 | 636.90 | 2867 | NYSE | MSCI | Fri, Nov 19, 2021 | 665.00 | 667.76 | 655.16 | 656.88 | 2866 | NYSE | MSCI | Thu, Nov 18, 2021 | 669.10 | 670.21 | 661.47 | 665.43 | 2865 | NYSE | MSCI | Wed, Nov 17, 2021 | 675.66 | 678.00 | 662.14 | 666.42 | 2864 | NYSE | MSCI | Tue, Nov 16, 2021 | 660.43 | 679.85 | 660.43 | 675.15 | 2863 | NYSE | MSCI | Mon, Nov 15, 2021 | 654.45 | 664.68 | 650.76 | 660.95 | 2862 | NYSE | MSCI | Fri, Nov 12, 2021 | 644.00 | 652.75 | 635.50 | 652.57 | 2861 | NYSE | MSCI | Thu, Nov 11, 2021 | 646.69 | 647.76 | 639.22 | 641.29 | 2860 | NYSE | MSCI | Wed, Nov 10, 2021 | 648.80 | 651.58 | 635.99 | 642.00 | 2859 | NYSE | MSCI | Tue, Nov 9, 2021 | 654.00 | 660.00 | 648.88 | 651.78 | 2858 | NYSE | MSCI | Mon, Nov 8, 2021 | 655.43 | 655.70 | 645.28 | 653.81 | 2857 | NYSE | MSCI | Fri, Nov 5, 2021 | 665.74 | 666.00 | 652.94 | 653.34 | 2856 | NYSE | MSCI | Thu, Nov 4, 2021 | 646.50 | 667.24 | 645.95 | 661.67 | 2855 | NYSE | MSCI | Wed, Nov 3, 2021 | 654.00 | 658.07 | 638.78 | 645.66 | 2854 | NYSE | MSCI | Tue, Nov 2, 2021 | 657.00 | 661.72 | 653.09 | 654.33 | 2853 | NYSE | MSCI | Mon, Nov 1, 2021 | 668.94 | 669.72 | 643.00 | 657.11 | 2852 | NYSE | MSCI | Fri, Oct 29, 2021 | 649.93 | 666.15 | 649.83 | 664.88 | 2851 | NYSE | MSCI | Thu, Oct 28, 2021 | 637.19 | 656.01 | 637.19 | 655.33 | 2850 | NYSE | MSCI | Wed, Oct 27, 2021 | 646.51 | 659.21 | 636.47 | 637.00 | 2849 | NYSE | MSCI | Tue, Oct 26, 2021 | 652.17 | 660.22 | 641.87 | 643.12 | 2848 | NYSE | MSCI | Mon, Oct 25, 2021 | 649.62 | 662.67 | 640.77 | 652.03 | 2847 | NYSE | MSCI | Fri, Oct 22, 2021 | 638.74 | 649.19 | 638.74 | 649.09 | 2846 | NYSE | MSCI | Thu, Oct 21, 2021 | 623.32 | 637.44 | 621.70 | 636.43 | 2845 | NYSE | MSCI | Wed, Oct 20, 2021 | 633.28 | 636.49 | 618.83 | 623.36 | 2844 | NYSE | MSCI | Tue, Oct 19, 2021 | 624.50 | 634.61 | 622.34 | 630.96 | 2843 | NYSE | MSCI | Mon, Oct 18, 2021 | 616.12 | 621.30 | 613.00 | 619.82 | 2842 | NYSE | MSCI | Fri, Oct 15, 2021 | 620.17 | 620.17 | 614.05 | 616.08 | 2841 | NYSE | MSCI | Thu, Oct 14, 2021 | 606.49 | 614.01 | 605.25 | 612.65 | 2840 | NYSE | MSCI | Wed, Oct 13, 2021 | 601.39 | 603.46 | 593.32 | 598.30 | 2839 | NYSE | MSCI | Tue, Oct 12, 2021 | 602.62 | 602.62 | 592.24 | 595.25 | 2838 | NYSE | MSCI | Mon, Oct 11, 2021 | 596.07 | 612.91 | 593.72 | 597.21 | 2837 | NYSE | MSCI | Fri, Oct 8, 2021 | 609.41 | 610.99 | 598.27 | 600.12 | 2836 | NYSE | MSCI | Thu, Oct 7, 2021 | 605.28 | 614.26 | 604.12 | 608.50 | 2835 | NYSE | MSCI | Wed, Oct 6, 2021 | 596.05 | 601.90 | 588.03 | 599.94 | 2834 | NYSE | MSCI | Tue, Oct 5, 2021 | 591.44 | 604.82 | 591.19 | 602.12 | 2833 | NYSE | MSCI | Mon, Oct 4, 2021 | 607.62 | 609.76 | 580.19 | 587.30 | 2832 | NYSE | MSCI | Fri, Oct 1, 2021 | 611.35 | 614.87 | 595.00 | 610.70 | 2831 | NYSE | MSCI | Thu, Sep 30, 2021 | 615.60 | 623.07 | 605.04 | 608.34 | 2830 | NYSE | MSCI | Wed, Sep 29, 2021 | 604.71 | 613.47 | 600.19 | 610.70 | 2829 | NYSE | MSCI | Tue, Sep 28, 2021 | 627.12 | 629.18 | 596.41 | 597.80 | 2828 | NYSE | MSCI | Mon, Sep 27, 2021 | 655.84 | 656.57 | 629.42 | 638.68 | 2827 | NYSE | MSCI | Fri, Sep 24, 2021 | 650.75 | 661.74 | 646.80 | 661.37 | 2826 | NYSE | MSCI | Thu, Sep 23, 2021 | 650.39 | 654.54 | 647.68 | 653.58 | 2825 | NYSE | MSCI | Wed, Sep 22, 2021 | 646.53 | 647.96 | 636.92 | 645.15 | 2824 | NYSE | MSCI | Tue, Sep 21, 2021 | 640.60 | 645.51 | 637.05 | 640.70 | 2823 | NYSE | MSCI | Mon, Sep 20, 2021 | 631.05 | 638.16 | 624.93 | 634.59 | 2822 | NYSE | MSCI | Fri, Sep 17, 2021 | 645.40 | 651.40 | 638.59 | 641.66 | 2821 | NYSE | MSCI | Thu, Sep 16, 2021 | 649.33 | 653.15 | 644.43 | 652.15 | 2820 | NYSE | MSCI | Wed, Sep 15, 2021 | 653.05 | 656.22 | 646.74 | 647.36 | 2819 | NYSE | MSCI | Tue, Sep 14, 2021 | 647.18 | 656.34 | 643.60 | 653.27 | 2818 | NYSE | MSCI | Mon, Sep 13, 2021 | 656.18 | 656.26 | 635.26 | 643.25 | 2817 | NYSE | MSCI | Fri, Sep 10, 2021 | 655.78 | 658.62 | 650.56 | 650.87 | 2816 | NYSE | MSCI | Thu, Sep 9, 2021 | 661.06 | 663.56 | 651.91 | 652.86 | 2815 | NYSE | MSCI | Wed, Sep 8, 2021 | 655.00 | 667.07 | 651.07 | 659.18 | 2814 | NYSE | MSCI | Tue, Sep 7, 2021 | 650.54 | 659.06 | 642.04 | 655.82 | 2813 | NYSE | MSCI | Fri, Sep 3, 2021 | 646.39 | 654.23 | 646.39 | 650.75 | 2812 | NYSE | MSCI | Thu, Sep 2, 2021 | 651.20 | 659.09 | 645.69 | 649.42 | 2811 | NYSE | MSCI | Wed, Sep 1, 2021 | 637.21 | 651.34 | 633.46 | 649.21 | 2810 | NYSE | MSCI | Tue, Aug 31, 2021 | 638.52 | 641.21 | 633.28 | 634.58 | 2809 | NYSE | MSCI | Mon, Aug 30, 2021 | 631.00 | 643.52 | 631.00 | 638.43 | 2808 | NYSE | MSCI | Fri, Aug 27, 2021 | 625.95 | 632.54 | 624.78 | 629.59 | 2807 | NYSE | MSCI | Thu, Aug 26, 2021 | 630.05 | 630.05 | 622.27 | 623.91 | 2806 | NYSE | MSCI | Wed, Aug 25, 2021 | 620.12 | 630.16 | 619.65 | 627.91 | 2805 | NYSE | MSCI | Tue, Aug 24, 2021 | 623.11 | 625.49 | 618.18 | 618.37 | 2804 | NYSE | MSCI | Mon, Aug 23, 2021 | 618.91 | 627.38 | 618.91 | 621.19 | 2803 | NYSE | MSCI | Fri, Aug 20, 2021 | 612.29 | 619.07 | 608.00 | 618.86 | 2802 | NYSE | MSCI | Thu, Aug 19, 2021 | 602.65 | 613.91 | 594.29 | 610.00 | 2801 | NYSE | MSCI | Wed, Aug 18, 2021 | 629.50 | 630.38 | 609.39 | 610.21 | 2800 | NYSE | MSCI | Tue, Aug 17, 2021 | 626.99 | 629.81 | 620.45 | 629.48 | 2799 | NYSE | MSCI | Mon, Aug 16, 2021 | 628.29 | 631.96 | 620.26 | 630.21 | 2798 | NYSE | MSCI | Fri, Aug 13, 2021 | 625.17 | 630.98 | 619.81 | 630.02 | 2797 | NYSE | MSCI | Thu, Aug 12, 2021 | 621.30 | 626.41 | 618.25 | 625.16 | 2796 | NYSE | MSCI | Wed, Aug 11, 2021 | 628.20 | 631.86 | 621.62 | 623.90 | 2795 | NYSE | MSCI | Tue, Aug 10, 2021 | 628.00 | 635.11 | 624.32 | 625.08 | 2794 | NYSE | MSCI | Mon, Aug 9, 2021 | 629.19 | 633.34 | 622.41 | 627.68 | 2793 | NYSE | MSCI | Fri, Aug 6, 2021 | 629.06 | 633.43 | 615.95 | 628.90 | 2792 | NYSE | MSCI | Thu, Aug 5, 2021 | 627.33 | 635.58 | 617.50 | 627.38 | 2791 | NYSE | MSCI | Wed, Aug 4, 2021 | 620.77 | 627.57 | 620.77 | 624.22 | 2790 | NYSE | MSCI | Tue, Aug 3, 2021 | 610.60 | 621.32 | 601.43 | 619.07 | 2789 | NYSE | MSCI | Mon, Aug 2, 2021 | 600.12 | 614.68 | 600.12 | 610.92 | 2788 | NYSE | MSCI | Fri, Jul 30, 2021 | 592.37 | 601.69 | 591.84 | 595.96 | 2787 | NYSE | MSCI | Thu, Jul 29, 2021 | 592.00 | 597.53 | 589.26 | 594.76 | 2786 | NYSE | MSCI | Wed, Jul 28, 2021 | 588.91 | 593.86 | 586.27 | 591.84 | 2785 | NYSE | MSCI | Tue, Jul 27, 2021 | 587.00 | 596.47 | 576.28 | 584.21 | 2784 | NYSE | MSCI | Mon, Jul 26, 2021 | 574.21 | 580.73 | 566.27 | 575.90 | 2783 | NYSE | MSCI | Fri, Jul 23, 2021 | 573.43 | 580.09 | 572.17 | 578.95 | 2782 | NYSE | MSCI | Thu, Jul 22, 2021 | 566.96 | 573.87 | 565.71 | 572.15 | 2781 | NYSE | MSCI | Wed, Jul 21, 2021 | 564.05 | 570.18 | 562.40 | 564.86 | 2780 | NYSE | MSCI | Tue, Jul 20, 2021 | 559.61 | 567.25 | 556.81 | 563.57 | 2779 | NYSE | MSCI | Mon, Jul 19, 2021 | 560.20 | 564.70 | 551.24 | 556.84 | 2778 | NYSE | MSCI | Fri, Jul 16, 2021 | 560.40 | 571.95 | 559.53 | 564.83 | 2777 | NYSE | MSCI | Thu, Jul 15, 2021 | 554.17 | 564.00 | 553.69 | 559.85 | 2776 | NYSE | MSCI | Wed, Jul 14, 2021 | 558.09 | 559.79 | 551.90 | 555.19 | 2775 | NYSE | MSCI | Tue, Jul 13, 2021 | 559.64 | 567.01 | 554.99 | 557.57 | 2774 | NYSE | MSCI | Mon, Jul 12, 2021 | 561.00 | 563.46 | 556.52 | 559.95 | 2773 | NYSE | MSCI | Fri, Jul 9, 2021 | 555.98 | 560.39 | 552.85 | 560.23 | 2772 | NYSE | MSCI | Thu, Jul 8, 2021 | 551.66 | 554.85 | 545.99 | 553.54 | 2771 | NYSE | MSCI | Wed, Jul 7, 2021 | 552.68 | 557.16 | 550.02 | 555.77 | 2770 | NYSE | MSCI | Tue, Jul 6, 2021 | 543.30 | 551.63 | 541.39 | 550.02 | 2769 | NYSE | MSCI | Fri, Jul 2, 2021 | 536.73 | 542.09 | 534.68 | 541.91 | 2768 | NYSE | MSCI | Thu, Jul 1, 2021 | 532.49 | 535.86 | 531.63 | 534.03 | 2767 | NYSE | MSCI | Wed, Jun 30, 2021 | 540.14 | 542.02 | 532.54 | 533.08 | 2766 | NYSE | MSCI | Tue, Jun 29, 2021 | 533.52 | 543.29 | 531.94 | 542.17 | 2765 | NYSE | MSCI | Mon, Jun 28, 2021 | 534.98 | 535.82 | 527.81 | 534.47 | 2764 | NYSE | MSCI | Fri, Jun 25, 2021 | 532.38 | 535.32 | 521.80 | 531.75 | 2763 | NYSE | MSCI | Thu, Jun 24, 2021 | 527.81 | 533.63 | 524.32 | 533.08 | 2762 | NYSE | MSCI | Wed, Jun 23, 2021 | 521.67 | 525.78 | 521.03 | 523.86 | 2761 | NYSE | MSCI | Tue, Jun 22, 2021 | 514.54 | 524.13 | 513.31 | 522.19 | 2760 | NYSE | MSCI | Mon, Jun 21, 2021 | 505.00 | 516.71 | 496.75 | 515.59 | 2759 | NYSE | MSCI | Fri, Jun 18, 2021 | 503.64 | 506.40 | 498.04 | 502.90 | 2758 | NYSE | MSCI | Thu, Jun 17, 2021 | 494.84 | 506.27 | 494.84 | 505.54 | 2757 | NYSE | MSCI | Wed, Jun 16, 2021 | 498.74 | 506.06 | 492.87 | 495.90 | 2756 | NYSE | MSCI | Tue, Jun 15, 2021 | 491.98 | 500.54 | 488.69 | 495.00 | 2755 | NYSE | MSCI | Mon, Jun 14, 2021 | 480.33 | 490.95 | 478.73 | 490.76 | 2754 | NYSE | MSCI | Fri, Jun 11, 2021 | 477.90 | 482.95 | 476.61 | 479.51 | 2753 | NYSE | MSCI | Thu, Jun 10, 2021 | 466.65 | 479.35 | 464.88 | 476.46 | 2752 | NYSE | MSCI | Wed, Jun 9, 2021 | 465.09 | 468.20 | 460.74 | 465.83 | 2751 | NYSE | MSCI | Tue, Jun 8, 2021 | 464.61 | 466.60 | 460.86 | 463.37 | 2750 | NYSE | MSCI | Mon, Jun 7, 2021 | 467.11 | 468.41 | 463.25 | 464.37 | 2749 | NYSE | MSCI | Fri, Jun 4, 2021 | 465.07 | 467.23 | 460.04 | 466.36 | 2748 | NYSE | MSCI | Thu, Jun 3, 2021 | 467.00 | 467.03 | 458.49 | 461.98 | 2747 | NYSE | MSCI | Wed, Jun 2, 2021 | 462.01 | 471.45 | 462.01 | 468.87 | 2746 | NYSE | MSCI | Tue, Jun 1, 2021 | 471.13 | 472.63 | 461.13 | 461.97 | 2745 | NYSE | MSCI | Fri, May 28, 2021 | 467.86 | 472.62 | 463.47 | 468.13 | 2744 | NYSE | MSCI | Thu, May 27, 2021 | 463.70 | 468.20 | 461.03 | 464.37 | 2743 | NYSE | MSCI | Wed, May 26, 2021 | 470.54 | 471.27 | 464.12 | 465.10 | 2742 | NYSE | MSCI | Tue, May 25, 2021 | 464.73 | 470.22 | 463.29 | 464.61 | 2741 | NYSE | MSCI | Mon, May 24, 2021 | 459.72 | 468.17 | 459.38 | 462.85 | 2740 | NYSE | MSCI | Fri, May 21, 2021 | 457.83 | 461.19 | 456.15 | 456.88 | 2739 | NYSE | MSCI | Thu, May 20, 2021 | 450.17 | 460.92 | 448.76 | 457.23 | 2738 | NYSE | MSCI | Wed, May 19, 2021 | 446.72 | 448.89 | 443.00 | 447.59 | 2737 | NYSE | MSCI | Tue, May 18, 2021 | 455.27 | 457.79 | 450.57 | 454.09 | 2736 | NYSE | MSCI | Mon, May 17, 2021 | 463.46 | 463.46 | 454.66 | 455.78 | 2735 | NYSE | MSCI | Fri, May 14, 2021 | 464.79 | 466.59 | 460.54 | 463.46 | 2734 | NYSE | MSCI | Thu, May 13, 2021 | 461.57 | 468.41 | 460.65 | 461.09 | 2733 | NYSE | MSCI | Wed, May 12, 2021 | 466.40 | 470.63 | 459.02 | 459.40 | 2732 | NYSE | MSCI | Tue, May 11, 2021 | 471.23 | 475.18 | 462.58 | 472.67 | 2731 | NYSE | MSCI | Mon, May 10, 2021 | 482.11 | 486.14 | 476.53 | 476.89 | 2730 | NYSE | MSCI | Fri, May 7, 2021 | 478.00 | 484.35 | 475.00 | 482.31 | 2729 | NYSE | MSCI | Thu, May 6, 2021 | 479.14 | 479.14 | 469.50 | 475.91 | 2728 | NYSE | MSCI | Wed, May 5, 2021 | 485.63 | 480.04 | 472.09 | 478.18 | 2727 | NYSE | MSCI | Tue, May 4, 2021 | 482.29 | 487.03 | 475.65 | 482.50 | 2726 | NYSE | MSCI | Mon, May 3, 2021 | 486.98 | 489.64 | 481.32 | 486.20 | 2725 | NYSE | MSCI | Fri, Apr 30, 2021 | 488.07 | 493.73 | 482.24 | 485.77 | 2724 | NYSE | MSCI | Thu, Apr 29, 2021 | 487.12 | 495.16 | 483.62 | 494.83 | 2723 | NYSE | MSCI | Wed, Apr 28, 2021 | 489.00 | 489.00 | 479.81 | 484.03 | 2722 | NYSE | MSCI | Tue, Apr 27, 2021 | 487.45 | 489.97 | 476.96 | 487.61 | 2721 | NYSE | MSCI | Mon, Apr 26, 2021 | 485.79 | 490.19 | 483.43 | 487.00 | 2720 | NYSE | MSCI | Fri, Apr 23, 2021 | 472.67 | 488.36 | 472.05 | 486.50 | 2719 | NYSE | MSCI | Thu, Apr 22, 2021 | 469.22 | 474.70 | 466.31 | 471.75 | 2718 | NYSE | MSCI | Wed, Apr 21, 2021 | 471.21 | 475.11 | 467.83 | 470.62 | 2717 | NYSE | MSCI | Tue, Apr 20, 2021 | 466.40 | 470.84 | 462.81 | 468.03 | 2716 | NYSE | MSCI | Mon, Apr 19, 2021 | 469.31 | 473.82 | 464.58 | 468.27 | 2715 | NYSE | MSCI | Fri, Apr 16, 2021 | 472.94 | 474.46 | 465.67 | 473.52 | 2714 | NYSE | MSCI | Thu, Apr 15, 2021 | 460.00 | 470.67 | 460.00 | 469.65 | 2713 | NYSE | MSCI | Wed, Apr 14, 2021 | 461.05 | 467.68 | 457.07 | 457.41 | 2712 | NYSE | MSCI | Tue, Apr 13, 2021 | 453.17 | 461.99 | 450.72 | 460.00 | 2711 | NYSE | MSCI | Mon, Apr 12, 2021 | 445.80 | 454.80 | 442.48 | 453.14 | 2710 | NYSE | MSCI | Fri, Apr 9, 2021 | 444.39 | 448.59 | 440.34 | 448.50 | 2709 | NYSE | MSCI | Thu, Apr 8, 2021 | 442.84 | 450.99 | 439.99 | 445.29 | 2708 | NYSE | MSCI | Wed, Apr 7, 2021 | 437.50 | 441.31 | 433.25 | 437.45 | 2707 | NYSE | MSCI | Tue, Apr 6, 2021 | 441.07 | 442.49 | 435.37 | 440.10 | 2706 | NYSE | MSCI | Mon, Apr 5, 2021 | 431.39 | 443.10 | 428.97 | 440.61 | 2705 | NYSE | MSCI | Thu, Apr 1, 2021 | 423.62 | 439.46 | 421.74 | 428.55 | 2704 | NYSE | MSCI | Wed, Mar 31, 2021 | 418.87 | 425.35 | 416.64 | 419.28 | 2703 | NYSE | MSCI | Tue, Mar 30, 2021 | 422.21 | 423.24 | 414.23 | 417.51 | 2702 | NYSE | MSCI | Mon, Mar 29, 2021 | 423.35 | 428.58 | 418.29 | 426.37 | 2701 | NYSE | MSCI | Fri, Mar 26, 2021 | 412.50 | 425.36 | 411.93 | 424.87 | 2700 | NYSE | MSCI | Thu, Mar 25, 2021 | 422.98 | 423.89 | 408.59 | 412.05 | 2699 | NYSE | MSCI | Wed, Mar 24, 2021 | 420.96 | 425.72 | 417.59 | 424.03 | 2698 | NYSE | MSCI | Tue, Mar 23, 2021 | 417.37 | 424.14 | 413.54 | 420.76 | 2697 | NYSE | MSCI | Mon, Mar 22, 2021 | 409.30 | 419.71 | 409.30 | 419.36 | 2696 | NYSE | MSCI | Fri, Mar 19, 2021 | 406.84 | 415.16 | 406.73 | 410.36 | 2695 | NYSE | MSCI | Thu, Mar 18, 2021 | 409.54 | 411.05 | 403.60 | 405.62 | 2694 | NYSE | MSCI | Wed, Mar 17, 2021 | 414.88 | 416.41 | 407.17 | 413.17 | 2693 | NYSE | MSCI | Tue, Mar 16, 2021 | 421.04 | 426.60 | 413.05 | 416.58 | 2692 | NYSE | MSCI | Mon, Mar 15, 2021 | 414.37 | 420.23 | 408.81 | 419.55 | 2691 | NYSE | MSCI | Fri, Mar 12, 2021 | 409.54 | 416.62 | 404.00 | 416.53 | 2690 | NYSE | MSCI | Thu, Mar 11, 2021 | 411.34 | 413.68 | 404.00 | 410.06 | 2689 | NYSE | MSCI | Wed, Mar 10, 2021 | 418.73 | 421.61 | 409.51 | 409.82 | 2688 | NYSE | MSCI | Tue, Mar 9, 2021 | 407.01 | 416.80 | 405.06 | 414.52 | 2687 | NYSE | MSCI | Mon, Mar 8, 2021 | 413.99 | 414.30 | 402.20 | 402.63 | 2686 | NYSE | MSCI | Fri, Mar 5, 2021 | 411.86 | 416.54 | 400.01 | 414.72 | 2685 | NYSE | MSCI | Thu, Mar 4, 2021 | 407.40 | 414.87 | 402.15 | 409.00 | 2684 | NYSE | MSCI | Wed, Mar 3, 2021 | 416.41 | 422.59 | 409.43 | 409.72 | 2683 | NYSE | MSCI | Tue, Mar 2, 2021 | 420.00 | 429.56 | 410.38 | 418.81 | 2682 | NYSE | MSCI | Mon, Mar 1, 2021 | 418.09 | 422.38 | 413.03 | 420.03 | 2681 | NYSE | MSCI | Fri, Feb 26, 2021 | 410.83 | 420.58 | 409.44 | 414.52 | 2680 | NYSE | MSCI | Thu, Feb 25, 2021 | 417.80 | 420.49 | 400.50 | 406.30 | 2679 | NYSE | MSCI | Wed, Feb 24, 2021 | 411.87 | 417.55 | 405.45 | 417.23 | 2678 | NYSE | MSCI | Tue, Feb 23, 2021 | 411.87 | 416.52 | 404.67 | 415.15 | 2677 | NYSE | MSCI | Mon, Feb 22, 2021 | 427.60 | 429.73 | 412.10 | 413.60 | 2676 | NYSE | MSCI | Fri, Feb 19, 2021 | 439.43 | 442.86 | 431.98 | 432.97 | 2675 | NYSE | MSCI | Thu, Feb 18, 2021 | 436.47 | 444.41 | 436.39 | 437.55 | 2674 | NYSE | MSCI | Wed, Feb 17, 2021 | 436.48 | 442.71 | 435.09 | 438.54 | 2673 | NYSE | MSCI | Tue, Feb 16, 2021 | 439.19 | 445.60 | 436.46 | 440.92 | 2672 | NYSE | MSCI | Fri, Feb 12, 2021 | 424.04 | 435.20 | 424.04 | 434.77 | 2671 | NYSE | MSCI | Thu, Feb 11, 2021 | 422.02 | 427.72 | 416.55 | 426.86 | 2670 | NYSE | MSCI | Wed, Feb 10, 2021 | 422.10 | 422.10 | 409.84 | 419.66 | 2669 | NYSE | MSCI | Tue, Feb 9, 2021 | 423.35 | 429.26 | 414.59 | 417.97 | 2668 | NYSE | MSCI | Mon, Feb 8, 2021 | 431.49 | 434.74 | 419.96 | 422.73 | 2667 | NYSE | MSCI | Fri, Feb 5, 2021 | 430.15 | 433.32 | 427.74 | 429.81 | 2666 | NYSE | MSCI | Thu, Feb 4, 2021 | 418.12 | 432.80 | 418.12 | 430.19 | 2665 | NYSE | MSCI | Wed, Feb 3, 2021 | 423.38 | 426.76 | 415.58 | 416.87 | 2664 | NYSE | MSCI | Tue, Feb 2, 2021 | 420.03 | 432.31 | 418.50 | 425.13 | 2663 | NYSE | MSCI | Mon, Feb 1, 2021 | 405.68 | 417.93 | 400.41 | 416.25 | 2662 | NYSE | MSCI | Fri, Jan 29, 2021 | 392.78 | 397.90 | 380.24 | 395.30 | 2661 | NYSE | MSCI | Thu, Jan 28, 2021 | 383.53 | 400.87 | 380.00 | 395.23 | 2660 | NYSE | MSCI | Wed, Jan 27, 2021 | 400.16 | 403.67 | 390.70 | 393.34 | 2659 | NYSE | MSCI | Tue, Jan 26, 2021 | 406.40 | 407.76 | 398.01 | 404.61 | 2658 | NYSE | MSCI | Mon, Jan 25, 2021 | 411.90 | 414.98 | 400.16 | 403.49 | 2657 | NYSE | MSCI | Fri, Jan 22, 2021 | 414.49 | 416.58 | 409.83 | 411.88 | 2656 | NYSE | MSCI | Thu, Jan 21, 2021 | 419.00 | 421.99 | 414.19 | 414.35 | 2655 | NYSE | MSCI | Wed, Jan 20, 2021 | 412.83 | 423.37 | 408.82 | 418.52 | 2654 | NYSE | MSCI | Tue, Jan 19, 2021 | 415.95 | 416.49 | 406.42 | 411.48 | 2653 | NYSE | MSCI | Fri, Jan 15, 2021 | 408.92 | 417.13 | 404.04 | 415.30 | 2652 | NYSE | MSCI | Thu, Jan 14, 2021 | 439.39 | 441.95 | 408.81 | 409.52 | 2651 | NYSE | MSCI | Wed, Jan 13, 2021 | 453.32 | 454.00 | 435.59 | 438.40 | 2650 | NYSE | MSCI | Tue, Jan 12, 2021 | 450.48 | 455.81 | 449.13 | 453.19 | 2649 | NYSE | MSCI | Mon, Jan 11, 2021 | 451.19 | 455.17 | 445.88 | 451.79 | 2648 | NYSE | MSCI | Fri, Jan 8, 2021 | 443.65 | 454.06 | 443.64 | 452.68 | 2647 | NYSE | MSCI | Thu, Jan 7, 2021 | 437.88 | 447.00 | 436.26 | 443.64 | 2646 | NYSE | MSCI | Wed, Jan 6, 2021 | 430.59 | 439.21 | 423.88 | 435.17 | 2645 | NYSE | MSCI | Tue, Jan 5, 2021 | 436.84 | 440.09 | 426.45 | 431.37 | 2644 | NYSE | MSCI | Mon, Jan 4, 2021 | 450.76 | 455.03 | 433.41 | 437.64 | 2643 | NYSE | MSCI | Thu, Dec 31, 2020 | 437.45 | 446.90 | 436.36 | 446.53 | 2642 | NYSE | MSCI | Wed, Dec 30, 2020 | 437.17 | 438.80 | 434.04 | 436.99 | 2641 | NYSE | MSCI | Tue, Dec 29, 2020 | 440.77 | 440.77 | 433.57 | 434.57 | 2640 | NYSE | MSCI | Mon, Dec 28, 2020 | 437.71 | 442.39 | 430.46 | 436.37 | 2639 | NYSE | MSCI | Thu, Dec 24, 2020 | 429.06 | 434.50 | 429.06 | 432.46 | 2638 | NYSE | MSCI | Wed, Dec 23, 2020 | 435.00 | 438.09 | 428.63 | 428.63 | 2637 | NYSE | MSCI | Tue, Dec 22, 2020 | 435.50 | 438.42 | 431.45 | 437.58 | 2636 | NYSE | MSCI | Mon, Dec 21, 2020 | 438.62 | 442.38 | 427.34 | 435.04 | 2635 | NYSE | MSCI | Fri, Dec 18, 2020 | 437.15 | 444.03 | 435.22 | 443.06 | 2634 | NYSE | MSCI | Thu, Dec 17, 2020 | 432.90 | 438.57 | 430.31 | 436.78 | 2633 | NYSE | MSCI | Wed, Dec 16, 2020 | 426.53 | 430.15 | 422.51 | 429.84 | 2632 | NYSE | MSCI | Tue, Dec 15, 2020 | 428.19 | 431.96 | 423.90 | 424.00 | 2631 | NYSE | MSCI | Mon, Dec 14, 2020 | 419.93 | 430.79 | 419.93 | 423.90 | 2630 | NYSE | MSCI | Fri, Dec 11, 2020 | 420.93 | 422.28 | 415.70 | 419.47 | 2629 | NYSE | MSCI | Thu, Dec 10, 2020 | 414.26 | 423.07 | 411.43 | 422.60 | 2628 | NYSE | MSCI | Wed, Dec 9, 2020 | 424.93 | 426.59 | 411.70 | 414.62 | 2627 | NYSE | MSCI | Tue, Dec 8, 2020 | 423.55 | 429.77 | 421.87 | 426.40 | 2626 | NYSE | MSCI | Mon, Dec 7, 2020 | 423.43 | 427.90 | 420.00 | 422.82 | 2625 | NYSE | MSCI | Fri, Dec 4, 2020 | 419.30 | 428.49 | 419.30 | 421.71 | 2624 | NYSE | MSCI | Thu, Dec 3, 2020 | 416.20 | 422.25 | 415.36 | 419.30 | 2623 | NYSE | MSCI | Wed, Dec 2, 2020 | 414.08 | 418.37 | 412.49 | 416.16 | 2622 | NYSE | MSCI | Tue, Dec 1, 2020 | 414.35 | 417.05 | 408.89 | 414.50 | 2621 | NYSE | MSCI | Mon, Nov 30, 2020 | 400.48 | 411.20 | 400.48 | 409.42 | 2620 | NYSE | MSCI | Fri, Nov 27, 2020 | 406.13 | 408.57 | 400.84 | 402.25 | 2619 | NYSE | MSCI | Wed, Nov 25, 2020 | 400.89 | 404.04 | 396.30 | 403.95 | 2618 | NYSE | MSCI | Tue, Nov 24, 2020 | 402.00 | 402.88 | 395.69 | 399.64 | 2617 | NYSE | MSCI | Mon, Nov 23, 2020 | 401.82 | 408.72 | 398.73 | 401.97 | 2616 | NYSE | MSCI | Fri, Nov 20, 2020 | 401.43 | 409.62 | 399.91 | 400.30 | 2615 | NYSE | MSCI | Thu, Nov 19, 2020 | 399.99 | 401.33 | 395.91 | 400.79 | 2614 | NYSE | MSCI | Wed, Nov 18, 2020 | 403.99 | 407.23 | 399.75 | 399.95 | 2613 | NYSE | MSCI | Tue, Nov 17, 2020 | 395.00 | 404.69 | 393.53 | 403.64 | 2612 | NYSE | MSCI | Mon, Nov 16, 2020 | 389.53 | 398.31 | 383.96 | 397.60 | 2611 | NYSE | MSCI | Fri, Nov 13, 2020 | 390.56 | 392.18 | 386.42 | 388.42 | 2610 | NYSE | MSCI | Thu, Nov 12, 2020 | 396.87 | 397.94 | 387.65 | 389.48 | 2609 | NYSE | MSCI | Wed, Nov 11, 2020 | 381.72 | 402.42 | 381.71 | 396.24 | 2608 | NYSE | MSCI | Tue, Nov 10, 2020 | 388.61 | 391.57 | 373.48 | 379.82 | 2607 | NYSE | MSCI | Mon, Nov 9, 2020 | 434.13 | 437.35 | 390.46 | 390.46 | 2606 | NYSE | MSCI | Fri, Nov 6, 2020 | 418.10 | 427.02 | 407.01 | 421.15 | 2605 | NYSE | MSCI | Thu, Nov 5, 2020 | 399.95 | 418.72 | 399.68 | 417.73 | 2604 | NYSE | MSCI | Wed, Nov 4, 2020 | 371.10 | 399.41 | 371.10 | 398.22 | 2603 | NYSE | MSCI | Tue, Nov 3, 2020 | 360.54 | 372.90 | 359.00 | 369.47 | 2602 | NYSE | MSCI | Mon, Nov 2, 2020 | 355.07 | 365.80 | 351.54 | 356.85 | 2601 | NYSE | MSCI | Fri, Oct 30, 2020 | 344.15 | 351.62 | 344.15 | 349.84 | 2600 | NYSE | MSCI | Thu, Oct 29, 2020 | 341.93 | 348.48 | 336.03 | 345.49 | 2599 | NYSE | MSCI | Wed, Oct 28, 2020 | 349.99 | 350.10 | 338.91 | 340.68 | 2598 | NYSE | MSCI | Tue, Oct 27, 2020 | 349.60 | 360.84 | 348.51 | 356.90 | 2597 | NYSE | MSCI | Mon, Oct 26, 2020 | 345.99 | 350.54 | 345.38 | 349.56 | 2596 | NYSE | MSCI | Fri, Oct 23, 2020 | 348.02 | 352.00 | 347.23 | 350.55 | 2595 | NYSE | MSCI | Thu, Oct 22, 2020 | 350.38 | 353.15 | 346.55 | 347.63 | 2594 | NYSE | MSCI | Wed, Oct 21, 2020 | 360.45 | 363.62 | 349.65 | 350.01 | 2593 | NYSE | MSCI | Tue, Oct 20, 2020 | 361.74 | 363.07 | 358.04 | 358.57 | 2592 | NYSE | MSCI | Mon, Oct 19, 2020 | 367.21 | 370.59 | 362.20 | 362.67 | 2591 | NYSE | MSCI | Fri, Oct 16, 2020 | 363.61 | 369.25 | 363.36 | 365.61 | 2590 | NYSE | MSCI | Thu, Oct 15, 2020 | 355.34 | 363.10 | 353.40 | 361.62 | 2589 | NYSE | MSCI | Wed, Oct 14, 2020 | 360.90 | 364.71 | 357.16 | 359.04 | 2588 | NYSE | MSCI | Tue, Oct 13, 2020 | 353.29 | 361.18 | 352.56 | 359.97 | 2587 | NYSE | MSCI | Mon, Oct 12, 2020 | 354.76 | 355.86 | 350.23 | 352.64 | 2586 | NYSE | MSCI | Fri, Oct 9, 2020 | 349.27 | 354.90 | 347.23 | 352.33 | 2585 | NYSE | MSCI | Thu, Oct 8, 2020 | 343.97 | 349.06 | 342.61 | 346.40 | 2584 | NYSE | MSCI | Wed, Oct 7, 2020 | 348.16 | 351.51 | 342.52 | 342.81 | 2583 | NYSE | MSCI | Tue, Oct 6, 2020 | 355.49 | 355.49 | 345.23 | 347.92 | 2582 | NYSE | MSCI | Mon, Oct 5, 2020 | 350.86 | 353.10 | 348.02 | 351.31 | 2581 | NYSE | MSCI | Fri, Oct 2, 2020 | 355.68 | 358.62 | 347.41 | 348.16 | 2580 | NYSE | MSCI | Thu, Oct 1, 2020 | 361.24 | 369.00 | 357.71 | 359.54 | 2579 | NYSE | MSCI | Wed, Sep 30, 2020 | 355.59 | 362.45 | 353.97 | 356.78 | 2578 | NYSE | MSCI | Tue, Sep 29, 2020 | 354.88 | 359.47 | 354.02 | 356.03 | 2577 | NYSE | MSCI | Mon, Sep 28, 2020 | 356.24 | 360.19 | 349.66 | 354.47 | 2576 | NYSE | MSCI | Fri, Sep 25, 2020 | 342.50 | 354.85 | 341.29 | 352.96 | 2575 | NYSE | MSCI | Thu, Sep 24, 2020 | 345.92 | 350.30 | 342.74 | 346.12 | 2574 | NYSE | MSCI | Wed, Sep 23, 2020 | 350.45 | 353.05 | 345.26 | 345.46 | 2573 | NYSE | MSCI | Tue, Sep 22, 2020 | 353.08 | 353.08 | 343.56 | 351.24 | 2572 | NYSE | MSCI | Mon, Sep 21, 2020 | 340.82 | 351.96 | 339.60 | 351.73 | 2571 | NYSE | MSCI | Fri, Sep 18, 2020 | 340.66 | 348.11 | 340.66 | 344.96 | 2570 | NYSE | MSCI | Thu, Sep 17, 2020 | 338.78 | 345.23 | 338.05 | 340.36 | 2569 | NYSE | MSCI | Wed, Sep 16, 2020 | 349.00 | 350.83 | 344.21 | 344.47 | 2568 | NYSE | MSCI | Tue, Sep 15, 2020 | 346.84 | 348.77 | 344.58 | 346.00 | 2567 | NYSE | MSCI | Mon, Sep 14, 2020 | 344.11 | 347.12 | 339.39 | 342.37 | 2566 | NYSE | MSCI | Fri, Sep 11, 2020 | 345.80 | 348.02 | 337.35 | 339.25 | 2565 | NYSE | MSCI | Thu, Sep 10, 2020 | 349.98 | 353.11 | 342.13 | 342.53 | 2564 | NYSE | MSCI | Wed, Sep 9, 2020 | 346.19 | 352.15 | 342.78 | 348.69 | 2563 | NYSE | MSCI | Tue, Sep 8, 2020 | 338.79 | 346.22 | 336.94 | 339.64 | 2562 | NYSE | MSCI | Fri, Sep 4, 2020 | 360.01 | 362.00 | 338.29 | 348.18 | 2561 | NYSE | MSCI | Thu, Sep 3, 2020 | 375.56 | 375.81 | 351.61 | 360.46 | 2560 | NYSE | MSCI | Wed, Sep 2, 2020 | 379.59 | 382.01 | 376.55 | 378.59 | 2559 | NYSE | MSCI | Tue, Sep 1, 2020 | 374.50 | 378.89 | 372.67 | 377.56 | 2558 | NYSE | MSCI | Mon, Aug 31, 2020 | 375.88 | 377.42 | 371.47 | 373.27 | 2557 | NYSE | MSCI | Fri, Aug 28, 2020 | 372.77 | 374.45 | 369.60 | 373.68 | 2556 | NYSE | MSCI | Thu, Aug 27, 2020 | 372.47 | 374.67 | 367.52 | 369.89 | 2555 | NYSE | MSCI | Wed, Aug 26, 2020 | 364.74 | 374.00 | 361.95 | 371.60 | 2554 | NYSE | MSCI | Tue, Aug 25, 2020 | 364.06 | 366.93 | 362.32 | 365.53 | 2553 | NYSE | MSCI | Mon, Aug 24, 2020 | 368.00 | 369.78 | 360.91 | 363.99 | 2552 | NYSE | MSCI | Fri, Aug 21, 2020 | 369.12 | 369.50 | 361.43 | 363.69 | 2551 | NYSE | MSCI | Thu, Aug 20, 2020 | 368.70 | 373.17 | 365.81 | 368.74 | 2550 | NYSE | MSCI | Wed, Aug 19, 2020 | 366.25 | 373.43 | 366.25 | 371.40 | 2549 | NYSE | MSCI | Tue, Aug 18, 2020 | 362.28 | 368.24 | 360.30 | 366.20 | 2548 | NYSE | MSCI | Mon, Aug 17, 2020 | 357.47 | 365.03 | 356.77 | 361.66 | 2547 | NYSE | MSCI | Fri, Aug 14, 2020 | 360.63 | 361.85 | 354.72 | 356.41 | 2546 | NYSE | MSCI | Thu, Aug 13, 2020 | 355.00 | 363.47 | 355.00 | 359.87 | 2545 | NYSE | MSCI | Wed, Aug 12, 2020 | 355.22 | 362.36 | 353.01 | 353.99 | 2544 | NYSE | MSCI | Tue, Aug 11, 2020 | 352.13 | 357.90 | 345.60 | 350.53 | 2543 | NYSE | MSCI | Mon, Aug 10, 2020 | 361.24 | 361.81 | 353.01 | 354.31 | 2542 | NYSE | MSCI | Fri, Aug 7, 2020 | 371.17 | 375.01 | 357.89 | 362.37 | 2541 | NYSE | MSCI | Thu, Aug 6, 2020 | 365.15 | 374.48 | 363.77 | 372.72 | 2540 | NYSE | MSCI | Wed, Aug 5, 2020 | 364.25 | 365.60 | 360.28 | 364.58 | 2539 | NYSE | MSCI | Tue, Aug 4, 2020 | 371.96 | 372.70 | 358.87 | 364.35 | 2538 | NYSE | MSCI | Mon, Aug 3, 2020 | 380.47 | 382.82 | 371.63 | 371.91 | 2537 | NYSE | MSCI | Fri, Jul 31, 2020 | 377.61 | 379.95 | 368.85 | 375.98 | 2536 | NYSE | MSCI | Thu, Jul 30, 2020 | 376.45 | 381.72 | 371.27 | 374.54 | 2535 | NYSE | MSCI | Wed, Jul 29, 2020 | 375.75 | 387.58 | 375.75 | 383.02 | 2534 | NYSE | MSCI | Tue, Jul 28, 2020 | 394.76 | 397.51 | 372.54 | 376.25 | 2533 | NYSE | MSCI | Mon, Jul 27, 2020 | 385.58 | 396.31 | 385.52 | 394.00 | 2532 | NYSE | MSCI | Fri, Jul 24, 2020 | 384.00 | 387.08 | 378.60 | 385.65 | 2531 | NYSE | MSCI | Thu, Jul 23, 2020 | 394.14 | 398.49 | 382.49 | 384.98 | 2530 | NYSE | MSCI | Wed, Jul 22, 2020 | 386.97 | 394.10 | 386.83 | 390.12 | 2529 | NYSE | MSCI | Tue, Jul 21, 2020 | 391.04 | 391.69 | 383.77 | 389.05 | 2528 | NYSE | MSCI | Mon, Jul 20, 2020 | 380.34 | 389.75 | 380.34 | 389.02 | 2527 | NYSE | MSCI | Fri, Jul 17, 2020 | 371.74 | 383.22 | 370.75 | 379.62 | 2526 | NYSE | MSCI | Thu, Jul 16, 2020 | 372.95 | 373.93 | 364.98 | 370.16 | 2525 | NYSE | MSCI | Wed, Jul 15, 2020 | 373.08 | 377.84 | 369.36 | 376.25 | 2524 | NYSE | MSCI | Tue, Jul 14, 2020 | 362.03 | 369.69 | 357.14 | 369.08 | 2523 | NYSE | MSCI | Mon, Jul 13, 2020 | 374.63 | 380.62 | 362.46 | 363.87 | 2522 | NYSE | MSCI | Fri, Jul 10, 2020 | 375.43 | 377.52 | 367.07 | 370.95 | 2521 | NYSE | MSCI | Thu, Jul 9, 2020 | 372.59 | 379.97 | 369.39 | 375.14 | 2520 | NYSE | MSCI | Wed, Jul 8, 2020 | 357.83 | 370.87 | 357.83 | 370.71 | 2519 | NYSE | MSCI | Tue, Jul 7, 2020 | 349.12 | 359.70 | 347.00 | 352.61 | 2518 | NYSE | MSCI | Mon, Jul 6, 2020 | 347.00 | 352.86 | 345.17 | 351.21 | 2517 | NYSE | MSCI | Thu, Jul 2, 2020 | 344.61 | 345.73 | 340.83 | 342.13 | 2516 | NYSE | MSCI | Wed, Jul 1, 2020 | 335.17 | 343.80 | 329.83 | 340.93 | 2515 | NYSE | MSCI | Tue, Jun 30, 2020 | 327.02 | 334.99 | 326.19 | 333.82 | 2514 | NYSE | MSCI | Mon, Jun 29, 2020 | 334.10 | 334.10 | 323.50 | 325.75 | 2513 | NYSE | MSCI | Fri, Jun 26, 2020 | 340.22 | 341.28 | 330.11 | 332.20 | 2512 | NYSE | MSCI | Thu, Jun 25, 2020 | 328.95 | 343.05 | 326.87 | 342.17 | 2511 | NYSE | MSCI | Wed, Jun 24, 2020 | 332.78 | 337.97 | 324.75 | 328.36 | 2510 | NYSE | MSCI | Tue, Jun 23, 2020 | 341.80 | 341.80 | 334.31 | 334.82 | 2509 | NYSE | MSCI | Mon, Jun 22, 2020 | 332.51 | 339.17 | 330.33 | 337.55 | 2508 | NYSE | MSCI | Fri, Jun 19, 2020 | 335.99 | 336.77 | 329.59 | 333.46 | 2507 | NYSE | MSCI | Thu, Jun 18, 2020 | 324.98 | 330.48 | 324.07 | 330.07 | 2506 | NYSE | MSCI | Wed, Jun 17, 2020 | 325.02 | 327.54 | 322.57 | 325.90 | 2505 | NYSE | MSCI | Tue, Jun 16, 2020 | 330.50 | 331.00 | 315.38 | 322.90 | 2504 | NYSE | MSCI | Mon, Jun 15, 2020 | 315.14 | 323.36 | 312.24 | 322.12 | 2503 | NYSE | MSCI | Fri, Jun 12, 2020 | 310.10 | 322.22 | 310.10 | 320.95 | 2502 | NYSE | MSCI | Thu, Jun 11, 2020 | 326.37 | 326.37 | 299.09 | 299.94 | 2501 | NYSE | MSCI | Wed, Jun 10, 2020 | 327.95 | 335.40 | 326.38 | 331.27 | 2500 | NYSE | MSCI | Tue, Jun 9, 2020 | 329.36 | 334.90 | 326.89 | 327.16 | 2499 | NYSE | MSCI | Mon, Jun 8, 2020 | 325.70 | 331.70 | 320.76 | 331.09 | 2498 | NYSE | MSCI | Fri, Jun 5, 2020 | 311.89 | 333.11 | 301.01 | 330.88 | 2497 | NYSE | MSCI | Thu, Jun 4, 2020 | 314.81 | 321.31 | 307.40 | 311.58 | 2496 | NYSE | MSCI | Wed, Jun 3, 2020 | 323.92 | 326.46 | 313.88 | 318.58 | 2495 | NYSE | MSCI | Tue, Jun 2, 2020 | 336.24 | 336.28 | 323.48 | 324.92 | 2494 | NYSE | MSCI | Mon, Jun 1, 2020 | 330.32 | 337.85 | 326.45 | 335.37 | 2493 | NYSE | MSCI | Fri, May 29, 2020 | 324.97 | 331.51 | 322.84 | 328.85 | 2492 | NYSE | MSCI | Thu, May 28, 2020 | 317.11 | 328.50 | 313.62 | 322.68 | 2491 | NYSE | MSCI | Wed, May 27, 2020 | 328.53 | 330.01 | 311.08 | 315.17 | 2490 | NYSE | MSCI | Tue, May 26, 2020 | 345.00 | 346.18 | 325.05 | 326.17 | 2489 | NYSE | MSCI | Fri, May 22, 2020 | 334.24 | 339.09 | 331.02 | 337.97 | 2488 | NYSE | MSCI | Thu, May 21, 2020 | 341.75 | 344.37 | 331.82 | 333.35 | 2487 | NYSE | MSCI | Wed, May 20, 2020 | 341.78 | 346.55 | 340.05 | 341.51 | 2486 | NYSE | MSCI | Tue, May 19, 2020 | 345.99 | 351.80 | 337.47 | 337.53 | 2485 | NYSE | MSCI | Mon, May 18, 2020 | 348.59 | 353.20 | 346.71 | 346.75 | 2484 | NYSE | MSCI | Fri, May 15, 2020 | 340.35 | 350.03 | 339.08 | 341.22 | 2483 | NYSE | MSCI | Thu, May 14, 2020 | 331.99 | 342.36 | 331.68 | 342.05 | 2482 | NYSE | MSCI | Wed, May 13, 2020 | 345.21 | 347.10 | 331.19 | 334.94 | 2481 | NYSE | MSCI | Tue, May 12, 2020 | 350.27 | 356.66 | 345.26 | 347.12 | 2480 | NYSE | MSCI | Mon, May 11, 2020 | 330.40 | 349.04 | 329.46 | 347.25 | 2479 | NYSE | MSCI | Fri, May 8, 2020 | 338.37 | 340.52 | 332.00 | 333.58 | 2478 | NYSE | MSCI | Thu, May 7, 2020 | 336.34 | 342.58 | 334.10 | 334.10 | 2477 | NYSE | MSCI | Wed, May 6, 2020 | 338.00 | 341.48 | 328.29 | 330.25 | 2476 | NYSE | MSCI | Tue, May 5, 2020 | 326.01 | 340.22 | 324.08 | 337.34 | 2475 | NYSE | MSCI | Mon, May 4, 2020 | 317.65 | 322.63 | 314.26 | 321.46 | 2474 | NYSE | MSCI | Fri, May 1, 2020 | 320.98 | 324.94 | 316.30 | 319.94 | 2473 | NYSE | MSCI | Thu, Apr 30, 2020 | 330.53 | 333.05 | 323.15 | 327.00 | 2472 | NYSE | MSCI | Wed, Apr 29, 2020 | 326.80 | 337.18 | 321.97 | 334.70 | 2471 | NYSE | MSCI | Tue, Apr 28, 2020 | 339.00 | 344.00 | 311.14 | 319.16 | 2470 | NYSE | MSCI | Mon, Apr 27, 2020 | 329.79 | 334.41 | 327.36 | 331.61 | 2469 | NYSE | MSCI | Fri, Apr 24, 2020 | 318.73 | 326.06 | 312.48 | 324.89 | 2468 | NYSE | MSCI | Thu, Apr 23, 2020 | 320.07 | 324.33 | 315.66 | 317.44 | 2467 | NYSE | MSCI | Wed, Apr 22, 2020 | 316.71 | 323.84 | 314.54 | 320.62 | 2466 | NYSE | MSCI | Tue, Apr 21, 2020 | 315.65 | 318.86 | 308.47 | 311.32 | 2465 | NYSE | MSCI | Mon, Apr 20, 2020 | 315.57 | 325.79 | 310.02 | 321.95 | 2464 | NYSE | MSCI | Fri, Apr 17, 2020 | 317.00 | 322.67 | 314.01 | 317.18 | 2463 | NYSE | MSCI | Thu, Apr 16, 2020 | 311.57 | 315.41 | 306.19 | 309.40 | 2462 | NYSE | MSCI | Wed, Apr 15, 2020 | 307.42 | 312.64 | 300.32 | 309.62 | 2461 | NYSE | MSCI | Tue, Apr 14, 2020 | 317.72 | 323.44 | 312.67 | 313.41 | 2460 | NYSE | MSCI | Mon, Apr 13, 2020 | 308.77 | 311.00 | 304.02 | 309.52 | 2459 | NYSE | MSCI | Thu, Apr 9, 2020 | 298.93 | 313.26 | 298.80 | 310.69 | 2458 | NYSE | MSCI | Wed, Apr 8, 2020 | 289.98 | 298.83 | 286.05 | 297.18 | 2457 | NYSE | MSCI | Tue, Apr 7, 2020 | 312.12 | 314.50 | 286.08 | 286.08 | 2456 | NYSE | MSCI | Mon, Apr 6, 2020 | 285.54 | 303.75 | 280.07 | 302.49 | 2455 | NYSE | MSCI | Fri, Apr 3, 2020 | 283.05 | 286.60 | 270.02 | 270.61 | 2454 | NYSE | MSCI | Thu, Apr 2, 2020 | 268.78 | 287.13 | 265.29 | 286.99 | 2453 | NYSE | MSCI | Wed, Apr 1, 2020 | 275.59 | 279.61 | 265.90 | 271.28 | 2452 | NYSE | MSCI | Tue, Mar 31, 2020 | 295.97 | 301.90 | 287.43 | 288.96 | 2451 | NYSE | MSCI | Mon, Mar 30, 2020 | 278.03 | 294.71 | 275.36 | 293.72 | 2450 | NYSE | MSCI | Fri, Mar 27, 2020 | 284.11 | 288.42 | 274.08 | 275.74 | 2449 | NYSE | MSCI | Thu, Mar 26, 2020 | 266.75 | 295.84 | 266.11 | 291.86 | 2448 | NYSE | MSCI | Wed, Mar 25, 2020 | 271.08 | 276.53 | 257.07 | 263.77 | 2447 | NYSE | MSCI | Tue, Mar 24, 2020 | 240.18 | 277.73 | 240.18 | 273.31 | 2446 | NYSE | MSCI | Mon, Mar 23, 2020 | 235.78 | 243.38 | 221.82 | 231.55 | 2445 | NYSE | MSCI | Fri, Mar 20, 2020 | 240.31 | 253.03 | 239.00 | 243.07 | 2444 | NYSE | MSCI | Thu, Mar 19, 2020 | 225.53 | 248.60 | 220.05 | 237.35 | 2443 | NYSE | MSCI | Wed, Mar 18, 2020 | 241.39 | 248.61 | 218.65 | 224.65 | 2442 | NYSE | MSCI | Tue, Mar 17, 2020 | 252.40 | 272.76 | 249.70 | 257.60 | 2441 | NYSE | MSCI | Mon, Mar 16, 2020 | 251.00 | 266.85 | 245.29 | 246.40 | 2440 | NYSE | MSCI | Fri, Mar 13, 2020 | 266.58 | 285.79 | 260.60 | 283.40 | 2439 | NYSE | MSCI | Thu, Mar 12, 2020 | 244.17 | 261.27 | 232.01 | 256.69 | 2438 | NYSE | MSCI | Wed, Mar 11, 2020 | 265.90 | 271.41 | 257.15 | 262.58 | 2437 | NYSE | MSCI | Tue, Mar 10, 2020 | 266.52 | 274.53 | 258.57 | 274.51 | 2436 | NYSE | MSCI | Mon, Mar 9, 2020 | 267.18 | 274.29 | 257.66 | 257.85 | 2435 | NYSE | MSCI | Fri, Mar 6, 2020 | 291.04 | 291.13 | 276.75 | 285.84 | 2434 | NYSE | MSCI | Thu, Mar 5, 2020 | 314.19 | 315.08 | 297.67 | 300.89 | 2433 | NYSE | MSCI | Wed, Mar 4, 2020 | 315.11 | 320.53 | 312.00 | 318.47 | 2432 | NYSE | MSCI | Tue, Mar 3, 2020 | 316.27 | 321.56 | 304.01 | 308.65 | 2431 | NYSE | MSCI | Mon, Mar 2, 2020 | 299.44 | 316.05 | 297.26 | 315.53 | 2430 | NYSE | MSCI | Fri, Feb 28, 2020 | 286.30 | 300.71 | 283.00 | 295.44 | 2429 | NYSE | MSCI | Thu, Feb 27, 2020 | 297.36 | 307.43 | 295.61 | 297.36 | 2428 | NYSE | MSCI | Wed, Feb 26, 2020 | 295.51 | 310.50 | 295.51 | 305.61 | 2427 | NYSE | MSCI | Tue, Feb 25, 2020 | 305.93 | 308.85 | 297.07 | 300.31 | 2426 | NYSE | MSCI | Mon, Feb 24, 2020 | 293.99 | 305.84 | 292.58 | 303.53 | 2425 | NYSE | MSCI | Fri, Feb 21, 2020 | 317.38 | 317.56 | 303.52 | 309.08 | 2424 | NYSE | MSCI | Thu, Feb 20, 2020 | 330.32 | 332.67 | 319.40 | 321.71 | 2423 | NYSE | MSCI | Wed, Feb 19, 2020 | 328.56 | 335.43 | 328.00 | 331.43 | 2422 | NYSE | MSCI | Tue, Feb 18, 2020 | 321.21 | 327.90 | 320.79 | 327.09 | 2421 | NYSE | MSCI | Fri, Feb 14, 2020 | 313.59 | 322.87 | 313.59 | 322.56 | 2420 | NYSE | MSCI | Thu, Feb 13, 2020 | 307.17 | 314.21 | 306.89 | 313.40 | 2419 | NYSE | MSCI | Wed, Feb 12, 2020 | 306.39 | 311.03 | 304.20 | 308.18 | 2418 | NYSE | MSCI | Tue, Feb 11, 2020 | 303.22 | 304.57 | 301.05 | 303.57 | 2417 | NYSE | MSCI | Mon, Feb 10, 2020 | 296.80 | 302.38 | 296.80 | 301.47 | 2416 | NYSE | MSCI | Fri, Feb 7, 2020 | 296.00 | 299.58 | 293.86 | 297.83 | 2415 | NYSE | MSCI | Thu, Feb 6, 2020 | 296.05 | 298.27 | 293.71 | 296.90 | 2414 | NYSE | MSCI | Wed, Feb 5, 2020 | 304.45 | 304.45 | 292.04 | 295.18 | 2413 | NYSE | MSCI | Tue, Feb 4, 2020 | 297.39 | 303.12 | 296.40 | 301.15 | 2412 | NYSE | MSCI | Mon, Feb 3, 2020 | 287.22 | 294.54 | 287.20 | 292.65 | 2411 | NYSE | MSCI | Fri, Jan 31, 2020 | 292.05 | 295.07 | 285.12 | 285.80 | 2410 | NYSE | MSCI | Thu, Jan 30, 2020 | 282.11 | 293.08 | 279.00 | 292.77 | 2409 | NYSE | MSCI | Wed, Jan 29, 2020 | 279.84 | 284.74 | 278.50 | 282.28 | 2408 | NYSE | MSCI | Tue, Jan 28, 2020 | 275.15 | 279.09 | 273.96 | 278.17 | 2407 | NYSE | MSCI | Mon, Jan 27, 2020 | 270.00 | 275.50 | 269.30 | 273.94 | 2406 | NYSE | MSCI | Fri, Jan 24, 2020 | 280.58 | 281.00 | 274.23 | 276.11 | 2405 | NYSE | MSCI | Thu, Jan 23, 2020 | 277.95 | 280.11 | 276.21 | 279.15 | 2404 | NYSE | MSCI | Wed, Jan 22, 2020 | 279.53 | 283.42 | 278.29 | 279.23 | 2403 | NYSE | MSCI | Tue, Jan 21, 2020 | 277.61 | 281.68 | 276.38 | 278.03 | 2402 | NYSE | MSCI | Fri, Jan 17, 2020 | 279.26 | 279.93 | 276.37 | 279.07 | 2401 | NYSE | MSCI | Thu, Jan 16, 2020 | 272.44 | 277.32 | 270.69 | 277.29 | 2400 | NYSE | MSCI | Wed, Jan 15, 2020 | 266.54 | 271.16 | 266.54 | 269.74 | 2399 | NYSE | MSCI | Tue, Jan 14, 2020 | 271.27 | 273.00 | 266.32 | 266.67 | 2398 | NYSE | MSCI | Mon, Jan 13, 2020 | 266.11 | 273.34 | 265.97 | 271.99 | 2397 | NYSE | MSCI | Fri, Jan 10, 2020 | 267.97 | 268.36 | 264.08 | 265.72 | 2396 | NYSE | MSCI | Thu, Jan 9, 2020 | 269.14 | 271.63 | 266.27 | 267.83 | 2395 | NYSE | MSCI | Wed, Jan 8, 2020 | 263.04 | 269.23 | 263.04 | 266.56 | 2394 | NYSE | MSCI | Tue, Jan 7, 2020 | 260.86 | 265.36 | 260.74 | 262.41 | 2393 | NYSE | MSCI | Mon, Jan 6, 2020 | 258.58 | 262.15 | 256.80 | 262.05 | 2392 | NYSE | MSCI | Fri, Jan 3, 2020 | 262.20 | 263.58 | 259.27 | 260.75 | 2391 | NYSE | MSCI | Thu, Jan 2, 2020 | 260.09 | 266.06 | 259.74 | 266.05 | 2390 | NYSE | MSCI | Tue, Dec 31, 2019 | 256.64 | 258.63 | 255.56 | 258.18 | 2389 | NYSE | MSCI | Mon, Dec 30, 2019 | 260.08 | 261.08 | 255.93 | 256.92 | 2388 | NYSE | MSCI | Fri, Dec 27, 2019 | 260.90 | 261.27 | 258.83 | 259.99 | 2387 | NYSE | MSCI | Thu, Dec 26, 2019 | 260.50 | 262.85 | 259.66 | 260.48 | 2386 | NYSE | MSCI | Tue, Dec 24, 2019 | 258.54 | 261.19 | 257.54 | 260.36 | 2385 | NYSE | MSCI | Mon, Dec 23, 2019 | 261.72 | 266.28 | 258.21 | 258.72 | 2384 | NYSE | MSCI | Fri, Dec 20, 2019 | 261.00 | 261.99 | 257.22 | 259.25 | 2383 | NYSE | MSCI | Thu, Dec 19, 2019 | 256.98 | 260.29 | 256.98 | 259.78 | 2382 | NYSE | MSCI | Wed, Dec 18, 2019 | 259.84 | 260.97 | 257.05 | 257.50 | 2381 | NYSE | MSCI | Tue, Dec 17, 2019 | 262.93 | 262.93 | 258.45 | 258.49 | 2380 | NYSE | MSCI | Mon, Dec 16, 2019 | 262.41 | 264.41 | 260.88 | 261.19 | 2379 | NYSE | MSCI | Fri, Dec 13, 2019 | 258.95 | 261.03 | 256.57 | 260.09 | 2378 | NYSE | MSCI | Thu, Dec 12, 2019 | 260.92 | 262.01 | 258.07 | 259.86 | 2377 | NYSE | MSCI | Wed, Dec 11, 2019 | 262.54 | 262.54 | 260.14 | 260.79 | 2376 | NYSE | MSCI | Tue, Dec 10, 2019 | 264.14 | 264.14 | 260.51 | 261.50 | 2375 | NYSE | MSCI | Mon, Dec 9, 2019 | 266.23 | 267.01 | 263.36 | 263.53 | 2374 | NYSE | MSCI | Fri, Dec 6, 2019 | 263.03 | 267.51 | 261.91 | 266.32 | 2373 | NYSE | MSCI | Thu, Dec 5, 2019 | 259.53 | 261.09 | 258.01 | 260.42 | 2372 | NYSE | MSCI | Wed, Dec 4, 2019 | 255.53 | 259.81 | 254.92 | 259.03 | 2371 | NYSE | MSCI | Tue, Dec 3, 2019 | 252.45 | 255.53 | 251.54 | 254.35 | 2370 | NYSE | MSCI | Mon, Dec 2, 2019 | 260.34 | 262.76 | 255.51 | 256.57 | 2369 | NYSE | MSCI | Fri, Nov 29, 2019 | 257.76 | 260.75 | 256.80 | 259.19 | 2368 | NYSE | MSCI | Wed, Nov 27, 2019 | 261.04 | 261.05 | 252.27 | 258.18 | 2367 | NYSE | MSCI | Tue, Nov 26, 2019 | 264.21 | 265.61 | 259.04 | 259.77 | 2366 | NYSE | MSCI | Mon, Nov 25, 2019 | 258.69 | 264.57 | 258.69 | 264.01 | 2365 | NYSE | MSCI | Fri, Nov 22, 2019 | 256.47 | 258.71 | 255.29 | 257.97 | 2364 | NYSE | MSCI | Thu, Nov 21, 2019 | 257.66 | 259.32 | 253.80 | 255.62 | 2363 | NYSE | MSCI | Wed, Nov 20, 2019 | 257.07 | 261.36 | 253.79 | 256.37 | 2362 | NYSE | MSCI | Tue, Nov 19, 2019 | 254.07 | 258.37 | 253.96 | 257.50 | 2361 | NYSE | MSCI | Mon, Nov 18, 2019 | 249.40 | 253.00 | 248.98 | 252.59 | 2360 | NYSE | MSCI | Fri, Nov 15, 2019 | 250.01 | 251.01 | 247.35 | 250.00 | 2359 | NYSE | MSCI | Thu, Nov 14, 2019 | 247.47 | 250.07 | 244.84 | 250.00 | 2358 | NYSE | MSCI | Wed, Nov 13, 2019 | 245.31 | 250.45 | 245.13 | 248.53 | 2357 | NYSE | MSCI | Tue, Nov 12, 2019 | 245.00 | 247.85 | 244.29 | 246.18 | 2356 | NYSE | MSCI | Mon, Nov 11, 2019 | 242.68 | 246.93 | 240.06 | 245.00 | 2355 | NYSE | MSCI | Fri, Nov 8, 2019 | 246.53 | 247.15 | 243.85 | 245.00 | 2354 | NYSE | MSCI | Thu, Nov 7, 2019 | 242.58 | 247.69 | 242.12 | 246.68 | 2353 | NYSE | MSCI | Wed, Nov 6, 2019 | 239.31 | 241.37 | 238.52 | 241.28 | 2352 | NYSE | MSCI | Tue, Nov 5, 2019 | 245.80 | 246.73 | 236.39 | 238.47 | 2351 | NYSE | MSCI | Mon, Nov 4, 2019 | 247.88 | 249.25 | 243.58 | 245.79 | 2350 | NYSE | MSCI | Fri, Nov 1, 2019 | 236.83 | 246.00 | 236.83 | 245.91 | 2349 | NYSE | MSCI | Thu, Oct 31, 2019 | 233.92 | 237.35 | 231.33 | 234.56 | 2348 | NYSE | MSCI | Wed, Oct 30, 2019 | 227.00 | 229.14 | 223.82 | 229.14 | 2347 | NYSE | MSCI | Tue, Oct 29, 2019 | 224.47 | 230.56 | 224.47 | 228.07 | 2346 | NYSE | MSCI | Mon, Oct 28, 2019 | 224.40 | 226.46 | 222.72 | 225.03 | 2345 | NYSE | MSCI | Fri, Oct 25, 2019 | 221.86 | 224.25 | 221.28 | 222.20 | 2344 | NYSE | MSCI | Thu, Oct 24, 2019 | 219.18 | 224.11 | 218.86 | 222.58 | 2343 | NYSE | MSCI | Wed, Oct 23, 2019 | 216.16 | 218.73 | 214.12 | 218.33 | 2342 | NYSE | MSCI | Tue, Oct 22, 2019 | 226.15 | 226.89 | 215.49 | 216.38 | 2341 | NYSE | MSCI | Mon, Oct 21, 2019 | 225.80 | 226.38 | 222.50 | 226.15 | 2340 | NYSE | MSCI | Fri, Oct 18, 2019 | 228.07 | 228.11 | 222.77 | 224.40 | 2339 | NYSE | MSCI | Thu, Oct 17, 2019 | 226.69 | 229.29 | 226.07 | 229.03 | 2338 | NYSE | MSCI | Wed, Oct 16, 2019 | 226.94 | 227.69 | 221.39 | 225.98 | 2337 | NYSE | MSCI | Tue, Oct 15, 2019 | 226.50 | 229.16 | 225.72 | 227.08 | 2336 | NYSE | MSCI | Mon, Oct 14, 2019 | 225.29 | 227.71 | 224.57 | 225.11 | 2335 | NYSE | MSCI | Fri, Oct 11, 2019 | 228.66 | 228.66 | 225.00 | 225.33 | 2334 | NYSE | MSCI | Thu, Oct 10, 2019 | 218.74 | 223.95 | 217.58 | 222.65 | 2333 | NYSE | MSCI | Wed, Oct 9, 2019 | 217.97 | 221.23 | 217.28 | 219.47 | 2332 | NYSE | MSCI | Tue, Oct 8, 2019 | 218.54 | 219.05 | 213.01 | 214.51 | 2331 | NYSE | MSCI | Mon, Oct 7, 2019 | 219.68 | 222.46 | 219.53 | 220.79 | 2330 | NYSE | MSCI | Fri, Oct 4, 2019 | 218.95 | 221.50 | 217.54 | 221.01 | 2329 | NYSE | MSCI | Thu, Oct 3, 2019 | 212.56 | 218.68 | 210.34 | 217.84 | 2328 | NYSE | MSCI | Wed, Oct 2, 2019 | 214.33 | 214.81 | 211.25 | 212.70 | 2327 | NYSE | MSCI | Tue, Oct 1, 2019 | 217.82 | 220.63 | 216.15 | 216.23 | 2326 | NYSE | MSCI | Mon, Sep 30, 2019 | 215.90 | 219.98 | 214.22 | 217.75 | 2325 | NYSE | MSCI | Fri, Sep 27, 2019 | 226.72 | 228.12 | 213.07 | 215.89 | 2324 | NYSE | MSCI | Thu, Sep 26, 2019 | 226.12 | 226.99 | 222.81 | 223.55 | 2323 | NYSE | MSCI | Wed, Sep 25, 2019 | 225.67 | 227.83 | 222.57 | 227.06 | 2322 | NYSE | MSCI | Tue, Sep 24, 2019 | 227.77 | 230.22 | 224.60 | 225.61 | 2321 | NYSE | MSCI | Mon, Sep 23, 2019 | 225.67 | 226.93 | 224.06 | 225.96 | 2320 | NYSE | MSCI | Fri, Sep 20, 2019 | 236.07 | 237.08 | 225.66 | 225.73 | 2319 | NYSE | MSCI | Thu, Sep 19, 2019 | 233.77 | 236.97 | 232.37 | 235.39 | 2318 | NYSE | MSCI | Wed, Sep 18, 2019 | 240.00 | 240.00 | 230.73 | 233.75 | 2317 | NYSE | MSCI | Tue, Sep 17, 2019 | 230.46 | 240.67 | 230.34 | 240.15 | 2316 | NYSE | MSCI | Mon, Sep 16, 2019 | 227.47 | 230.27 | 227.23 | 230.00 | 2315 | NYSE | MSCI | Fri, Sep 13, 2019 | 232.99 | 233.44 | 225.72 | 229.64 | 2314 | NYSE | MSCI | Thu, Sep 12, 2019 | 229.31 | 235.45 | 229.31 | 232.39 | 2313 | NYSE | MSCI | Wed, Sep 11, 2019 | 226.82 | 227.88 | 221.73 | 226.71 | 2312 | NYSE | MSCI | Tue, Sep 10, 2019 | 236.31 | 236.31 | 225.84 | 228.43 | 2311 | NYSE | MSCI | Mon, Sep 9, 2019 | 243.40 | 244.71 | 235.10 | 237.51 | 2310 | NYSE | MSCI | Fri, Sep 6, 2019 | 236.33 | 242.14 | 236.33 | 241.27 | 2309 | NYSE | MSCI | Thu, Sep 5, 2019 | 232.76 | 236.08 | 230.69 | 235.43 | 2308 | NYSE | MSCI | Wed, Sep 4, 2019 | 233.36 | 235.52 | 227.36 | 230.20 | 2307 | NYSE | MSCI | Tue, Sep 3, 2019 | 233.00 | 235.05 | 230.88 | 233.49 | 2306 | NYSE | MSCI | Fri, Aug 30, 2019 | 237.32 | 237.77 | 232.24 | 234.63 | 2305 | NYSE | MSCI | Thu, Aug 29, 2019 | 234.64 | 236.23 | 232.33 | 235.61 | 2304 | NYSE | MSCI | Wed, Aug 28, 2019 | 230.50 | 232.20 | 228.08 | 231.73 | 2303 | NYSE | MSCI | Tue, Aug 27, 2019 | 232.15 | 232.81 | 228.85 | 231.23 | 2302 | NYSE | MSCI | Mon, Aug 26, 2019 | 235.09 | 236.39 | 229.18 | 231.64 | 2301 | NYSE | MSCI | Fri, Aug 23, 2019 | 235.22 | 237.70 | 231.95 | 233.00 | 2300 | NYSE | MSCI | Thu, Aug 22, 2019 | 235.64 | 237.36 | 233.84 | 236.00 | 2299 | NYSE | MSCI | Wed, Aug 21, 2019 | 232.71 | 236.22 | 231.91 | 235.03 | 2298 | NYSE | MSCI | Tue, Aug 20, 2019 | 229.08 | 232.97 | 227.52 | 231.50 | 2297 | NYSE | MSCI | Mon, Aug 19, 2019 | 230.23 | 231.68 | 229.35 | 230.31 | 2296 | NYSE | MSCI | Fri, Aug 16, 2019 | 224.22 | 226.99 | 222.63 | 226.23 | 2295 | NYSE | MSCI | Thu, Aug 15, 2019 | 218.33 | 223.11 | 218.33 | 222.16 | 2294 | NYSE | MSCI | Wed, Aug 14, 2019 | 222.97 | 224.85 | 217.77 | 218.22 | 2293 | NYSE | MSCI | Tue, Aug 13, 2019 | 218.90 | 227.13 | 218.68 | 226.31 | 2292 | NYSE | MSCI | Mon, Aug 12, 2019 | 221.80 | 224.23 | 218.89 | 219.96 | 2291 | NYSE | MSCI | Fri, Aug 9, 2019 | 223.73 | 225.84 | 220.32 | 224.05 | 2290 | NYSE | MSCI | Thu, Aug 8, 2019 | 221.10 | 226.40 | 220.61 | 225.47 | 2289 | NYSE | MSCI | Wed, Aug 7, 2019 | 212.19 | 218.16 | 209.12 | 217.18 | 2288 | NYSE | MSCI | Tue, Aug 6, 2019 | 210.91 | 214.62 | 210.60 | 214.34 | 2287 | NYSE | MSCI | Mon, Aug 5, 2019 | 211.75 | 213.97 | 206.82 | 209.24 | 2286 | NYSE | MSCI | Fri, Aug 2, 2019 | 224.57 | 224.57 | 218.30 | 220.18 | 2285 | NYSE | MSCI | Thu, Aug 1, 2019 | 228.11 | 234.79 | 224.09 | 225.33 | 2284 | NYSE | MSCI | Wed, Jul 31, 2019 | 227.95 | 231.55 | 224.18 | 227.24 | 2283 | NYSE | MSCI | Tue, Jul 30, 2019 | 231.11 | 231.28 | 226.67 | 227.88 | 2282 | NYSE | MSCI | Mon, Jul 29, 2019 | 236.62 | 237.51 | 232.29 | 232.37 | 2281 | NYSE | MSCI | Fri, Jul 26, 2019 | 233.85 | 237.62 | 232.94 | 237.27 | 2280 | NYSE | MSCI | Thu, Jul 25, 2019 | 233.00 | 234.37 | 230.73 | 231.89 | 2279 | NYSE | MSCI | Wed, Jul 24, 2019 | 234.50 | 234.76 | 229.81 | 232.25 | 2278 | NYSE | MSCI | Tue, Jul 23, 2019 | 241.75 | 242.54 | 234.71 | 235.61 | 2277 | NYSE | MSCI | Mon, Jul 22, 2019 | 240.92 | 242.46 | 238.72 | 240.59 | 2276 | NYSE | MSCI | Fri, Jul 19, 2019 | 246.49 | 247.57 | 240.62 | 240.98 | 2275 | NYSE | MSCI | Thu, Jul 18, 2019 | 241.53 | 245.85 | 241.17 | 245.73 | 2274 | NYSE | MSCI | Wed, Jul 17, 2019 | 241.55 | 243.49 | 241.19 | 241.58 | 2273 | NYSE | MSCI | Tue, Jul 16, 2019 | 245.21 | 246.36 | 240.92 | 241.57 | 2272 | NYSE | MSCI | Mon, Jul 15, 2019 | 246.00 | 246.00 | 243.90 | 245.20 | 2271 | NYSE | MSCI | Fri, Jul 12, 2019 | 240.76 | 245.26 | 239.33 | 245.12 | 2270 | NYSE | MSCI | Thu, Jul 11, 2019 | 239.30 | 241.41 | 237.85 | 240.28 | 2269 | NYSE | MSCI | Wed, Jul 10, 2019 | 238.85 | 240.41 | 237.61 | 238.00 | 2268 | NYSE | MSCI | Tue, Jul 9, 2019 | 233.02 | 238.16 | 232.58 | 238.00 | 2267 | NYSE | MSCI | Mon, Jul 8, 2019 | 236.77 | 238.14 | 233.13 | 234.70 | 2266 | NYSE | MSCI | Fri, Jul 5, 2019 | 244.56 | 245.36 | 239.66 | 242.29 | 2265 | NYSE | MSCI | Wed, Jul 3, 2019 | 244.68 | 245.82 | 243.12 | 245.57 | 2264 | NYSE | MSCI | Tue, Jul 2, 2019 | 241.22 | 245.79 | 240.80 | 244.58 | 2263 | NYSE | MSCI | Mon, Jul 1, 2019 | 242.16 | 242.22 | 239.32 | 240.51 | 2262 | NYSE | MSCI | Fri, Jun 28, 2019 | 235.30 | 238.95 | 234.96 | 238.79 | 2261 | NYSE | MSCI | Thu, Jun 27, 2019 | 232.23 | 234.22 | 231.12 | 234.10 | 2260 | NYSE | MSCI | Wed, Jun 26, 2019 | 231.71 | 233.02 | 228.85 | 231.52 | 2259 | NYSE | MSCI | Tue, Jun 25, 2019 | 234.78 | 234.92 | 230.51 | 230.75 | 2258 | NYSE | MSCI | Mon, Jun 24, 2019 | 233.69 | 236.11 | 232.63 | 235.01 | 2257 | NYSE | MSCI | Fri, Jun 21, 2019 | 237.17 | 237.54 | 232.24 | 232.40 | 2256 | NYSE | MSCI | Thu, Jun 20, 2019 | 239.46 | 243.24 | 236.07 | 237.44 | 2255 | NYSE | MSCI | Wed, Jun 19, 2019 | 233.22 | 237.16 | 231.41 | 236.65 | 2254 | NYSE | MSCI | Tue, Jun 18, 2019 | 233.13 | 235.65 | 233.13 | 233.59 | 2253 | NYSE | MSCI | Mon, Jun 17, 2019 | 235.68 | 238.01 | 231.91 | 232.59 | 2252 | NYSE | MSCI | Fri, Jun 14, 2019 | 234.83 | 236.51 | 232.61 | 235.78 | 2251 | NYSE | MSCI | Thu, Jun 13, 2019 | 236.47 | 236.47 | 231.12 | 234.82 | 2250 | NYSE | MSCI | Wed, Jun 12, 2019 | 235.68 | 237.32 | 233.69 | 234.85 | 2249 | NYSE | MSCI | Tue, Jun 11, 2019 | 246.07 | 246.07 | 233.19 | 236.35 | 2248 | NYSE | MSCI | Mon, Jun 10, 2019 | 241.70 | 245.34 | 240.97 | 243.99 | 2247 | NYSE | MSCI | Fri, Jun 7, 2019 | 239.14 | 242.51 | 238.83 | 240.30 | 2246 | NYSE | MSCI | Thu, Jun 6, 2019 | 234.90 | 239.69 | 234.26 | 237.58 | 2245 | NYSE | MSCI | Wed, Jun 5, 2019 | 226.77 | 234.57 | 225.95 | 234.50 | 2244 | NYSE | MSCI | Tue, Jun 4, 2019 | 218.61 | 225.00 | 216.42 | 224.83 | 2243 | NYSE | MSCI | Mon, Jun 3, 2019 | 220.01 | 221.90 | 215.13 | 216.26 | 2242 | NYSE | MSCI | Fri, May 31, 2019 | 219.97 | 222.00 | 218.71 | 220.01 | 2241 | NYSE | MSCI | Thu, May 30, 2019 | 222.44 | 225.71 | 221.23 | 222.78 | 2240 | NYSE | MSCI | Wed, May 29, 2019 | 219.81 | 223.27 | 218.64 | 220.54 | 2239 | NYSE | MSCI | Tue, May 28, 2019 | 219.80 | 224.39 | 218.89 | 221.36 | 2238 | NYSE | MSCI | Fri, May 24, 2019 | 219.32 | 220.16 | 216.22 | 218.86 | 2237 | NYSE | MSCI | Thu, May 23, 2019 | 222.86 | 223.11 | 216.68 | 217.67 | 2236 | NYSE | MSCI | Wed, May 22, 2019 | 224.00 | 226.58 | 223.85 | 225.12 | 2235 | NYSE | MSCI | Tue, May 21, 2019 | 225.96 | 226.82 | 223.98 | 224.91 | 2234 | NYSE | MSCI | Mon, May 20, 2019 | 223.98 | 224.79 | 221.74 | 222.67 | 2233 | NYSE | MSCI | Fri, May 17, 2019 | 223.75 | 226.57 | 223.03 | 224.81 | 2232 | NYSE | MSCI | Thu, May 16, 2019 | 221.41 | 227.96 | 221.14 | 226.07 | 2231 | NYSE | MSCI | Wed, May 15, 2019 | 218.28 | 222.89 | 218.28 | 220.32 | 2230 | NYSE | MSCI | Tue, May 14, 2019 | 215.49 | 222.07 | 215.49 | 220.44 | 2229 | NYSE | MSCI | Mon, May 13, 2019 | 220.84 | 221.19 | 209.87 | 215.35 | 2228 | NYSE | MSCI | Fri, May 10, 2019 | 221.44 | 225.06 | 218.43 | 224.28 | 2227 | NYSE | MSCI | Thu, May 9, 2019 | 221.12 | 223.56 | 219.14 | 221.88 | 2226 | NYSE | MSCI | Wed, May 8, 2019 | 222.22 | 225.87 | 221.38 | 223.83 | 2225 | NYSE | MSCI | Tue, May 7, 2019 | 227.52 | 228.17 | 220.05 | 221.93 | 2224 | NYSE | MSCI | Mon, May 6, 2019 | 223.56 | 230.44 | 222.29 | 229.63 | 2223 | NYSE | MSCI | Fri, May 3, 2019 | 221.39 | 227.41 | 220.59 | 226.93 | 2222 | NYSE | MSCI | Thu, May 2, 2019 | 225.09 | 225.09 | 217.12 | 221.29 | 2221 | NYSE | MSCI | Wed, May 1, 2019 | 225.58 | 226.36 | 222.72 | 222.72 | 2220 | NYSE | MSCI | Tue, Apr 30, 2019 | 223.04 | 225.71 | 222.63 | 225.38 | 2219 | NYSE | MSCI | Mon, Apr 29, 2019 | 225.56 | 226.65 | 223.45 | 223.78 | 2218 | NYSE | MSCI | Fri, Apr 26, 2019 | 223.96 | 226.08 | 222.24 | 226.02 | 2217 | NYSE | MSCI | Thu, Apr 25, 2019 | 224.58 | 225.02 | 221.11 | 223.28 | 2216 | NYSE | MSCI | Wed, Apr 24, 2019 | 225.33 | 226.87 | 224.62 | 224.77 | 2215 | NYSE | MSCI | Tue, Apr 23, 2019 | 222.95 | 226.14 | 222.16 | 226.03 | 2214 | NYSE | MSCI | Mon, Apr 22, 2019 | 220.52 | 223.23 | 219.99 | 222.53 | 2213 | NYSE | MSCI | Thu, Apr 18, 2019 | 218.59 | 221.45 | 217.51 | 221.35 | 2212 | NYSE | MSCI | Wed, Apr 17, 2019 | 220.63 | 220.63 | 218.30 | 219.00 | 2211 | NYSE | MSCI | Tue, Apr 16, 2019 | 219.54 | 220.29 | 217.83 | 219.34 | 2210 | NYSE | MSCI | Mon, Apr 15, 2019 | 218.11 | 219.47 | 217.63 | 218.99 | 2209 | NYSE | MSCI | Fri, Apr 12, 2019 | 218.46 | 218.51 | 216.75 | 217.99 | 2208 | NYSE | MSCI | Thu, Apr 11, 2019 | 214.78 | 217.03 | 214.75 | 216.30 | 2207 | NYSE | MSCI | Wed, Apr 10, 2019 | 213.30 | 215.55 | 212.16 | 214.61 | 2206 | NYSE | MSCI | Tue, Apr 9, 2019 | 210.29 | 211.95 | 209.80 | 211.89 | 2205 | NYSE | MSCI | Mon, Apr 8, 2019 | 207.04 | 211.11 | 206.96 | 211.00 | 2204 | NYSE | MSCI | Fri, Apr 5, 2019 | 206.31 | 207.33 | 205.06 | 206.99 | 2203 | NYSE | MSCI | Thu, Apr 4, 2019 | 207.23 | 207.27 | 204.64 | 206.28 | 2202 | NYSE | MSCI | Wed, Apr 3, 2019 | 206.18 | 206.52 | 204.73 | 206.34 | 2201 | NYSE | MSCI | Tue, Apr 2, 2019 | 202.24 | 205.21 | 201.71 | 204.89 | 2200 | NYSE | MSCI | Mon, Apr 1, 2019 | 200.98 | 202.32 | 200.45 | 201.88 | 2199 | NYSE | MSCI | Fri, Mar 29, 2019 | 198.17 | 199.39 | 196.81 | 198.84 | 2198 | NYSE | MSCI | Thu, Mar 28, 2019 | 194.15 | 196.81 | 193.34 | 196.64 | 2197 | NYSE | MSCI | Wed, Mar 27, 2019 | 194.14 | 194.81 | 191.72 | 193.36 | 2196 | NYSE | MSCI | Tue, Mar 26, 2019 | 192.73 | 194.53 | 191.15 | 194.44 | 2195 | NYSE | MSCI | Mon, Mar 25, 2019 | 191.23 | 192.24 | 189.93 | 191.58 | 2194 | NYSE | MSCI | Fri, Mar 22, 2019 | 194.08 | 195.28 | 191.17 | 191.86 | 2193 | NYSE | MSCI | Thu, Mar 21, 2019 | 191.10 | 195.99 | 191.10 | 195.67 | 2192 | NYSE | MSCI | Wed, Mar 20, 2019 | 191.39 | 193.54 | 190.94 | 191.97 | 2191 | NYSE | MSCI | Tue, Mar 19, 2019 | 191.12 | 192.60 | 190.74 | 191.77 | 2190 | NYSE | MSCI | Mon, Mar 18, 2019 | 189.82 | 191.81 | 189.68 | 190.97 | 2189 | NYSE | MSCI | Fri, Mar 15, 2019 | 186.51 | 189.85 | 185.45 | 189.58 | 2188 | NYSE | MSCI | Thu, Mar 14, 2019 | 185.45 | 187.23 | 184.61 | 186.81 | 2187 | NYSE | MSCI | Wed, Mar 13, 2019 | 186.01 | 187.32 | 184.69 | 185.59 | 2186 | NYSE | MSCI | Tue, Mar 12, 2019 | 183.66 | 185.47 | 182.82 | 185.02 | 2185 | NYSE | MSCI | Mon, Mar 11, 2019 | 182.64 | 185.30 | 182.64 | 183.66 | 2184 | NYSE | MSCI | Fri, Mar 8, 2019 | 180.47 | 182.54 | 179.45 | 182.44 | 2183 | NYSE | MSCI | Thu, Mar 7, 2019 | 185.42 | 185.96 | 181.62 | 182.06 | 2182 | NYSE | MSCI | Wed, Mar 6, 2019 | 187.44 | 188.06 | 185.78 | 186.46 | 2181 | NYSE | MSCI | Tue, Mar 5, 2019 | 187.62 | 189.20 | 186.75 | 187.67 | 2180 | NYSE | MSCI | Mon, Mar 4, 2019 | 191.69 | 193.94 | 185.87 | 187.16 | 2179 | NYSE | MSCI | Fri, Mar 1, 2019 | 187.21 | 191.34 | 186.94 | 190.21 | 2178 | NYSE | MSCI | Thu, Feb 28, 2019 | 181.01 | 185.40 | 181.01 | 184.72 | 2177 | NYSE | MSCI | Wed, Feb 27, 2019 | 178.10 | 180.98 | 178.10 | 180.74 | 2176 | NYSE | MSCI | Tue, Feb 26, 2019 | 178.12 | 179.58 | 177.19 | 178.33 | 2175 | NYSE | MSCI | Mon, Feb 25, 2019 | 178.15 | 180.18 | 177.51 | 178.16 | 2174 | NYSE | MSCI | Fri, Feb 22, 2019 | 174.85 | 177.30 | 174.23 | 177.16 | 2173 | NYSE | MSCI | Thu, Feb 21, 2019 | 175.37 | 175.37 | 173.00 | 174.22 | 2172 | NYSE | MSCI | Wed, Feb 20, 2019 | 174.78 | 176.16 | 173.19 | 175.53 | 2171 | NYSE | MSCI | Tue, Feb 19, 2019 | 174.29 | 175.70 | 174.00 | 174.80 | 2170 | NYSE | MSCI | Fri, Feb 15, 2019 | 175.53 | 175.61 | 174.54 | 175.17 | 2169 | NYSE | MSCI | Thu, Feb 14, 2019 | 174.00 | 174.98 | 172.98 | 174.13 | 2168 | NYSE | MSCI | Wed, Feb 13, 2019 | 175.57 | 175.80 | 174.20 | 174.87 | 2167 | NYSE | MSCI | Tue, Feb 12, 2019 | 172.49 | 174.86 | 169.21 | 174.62 | 2166 | NYSE | MSCI | Mon, Feb 11, 2019 | 172.53 | 173.53 | 171.48 | 171.75 | 2165 | NYSE | MSCI | Fri, Feb 8, 2019 | 171.41 | 172.30 | 169.40 | 172.29 | 2164 | NYSE | MSCI | Thu, Feb 7, 2019 | 170.69 | 172.80 | 170.55 | 172.45 | 2163 | NYSE | MSCI | Wed, Feb 6, 2019 | 174.09 | 174.45 | 170.94 | 171.95 | 2162 | NYSE | MSCI | Tue, Feb 5, 2019 | 173.87 | 175.18 | 172.95 | 174.49 | 2161 | NYSE | MSCI | Mon, Feb 4, 2019 | 172.85 | 173.45 | 170.55 | 172.56 | 2160 | NYSE | MSCI | Fri, Feb 1, 2019 | 170.98 | 174.51 | 170.45 | 172.85 | 2159 | NYSE | MSCI | Thu, Jan 31, 2019 | 161.43 | 170.53 | 161.43 | 170.27 | 2158 | NYSE | MSCI | Wed, Jan 30, 2019 | 161.67 | 163.53 | 160.97 | 162.77 | 2157 | NYSE | MSCI | Tue, Jan 29, 2019 | 161.77 | 162.85 | 160.03 | 160.85 | 2156 | NYSE | MSCI | Mon, Jan 28, 2019 | 162.67 | 163.48 | 161.00 | 162.44 | 2155 | NYSE | MSCI | Fri, Jan 25, 2019 | 163.39 | 164.35 | 162.50 | 163.83 | 2154 | NYSE | MSCI | Thu, Jan 24, 2019 | 162.62 | 163.47 | 161.62 | 161.74 | 2153 | NYSE | MSCI | Wed, Jan 23, 2019 | 163.51 | 163.64 | 160.92 | 162.78 | 2152 | NYSE | MSCI | Tue, Jan 22, 2019 | 164.68 | 165.71 | 161.10 | 162.26 | 2151 | NYSE | MSCI | Fri, Jan 18, 2019 | 161.73 | 166.15 | 161.63 | 165.97 | 2150 | NYSE | MSCI | Thu, Jan 17, 2019 | 159.04 | 161.66 | 158.51 | 160.73 | 2149 | NYSE | MSCI | Wed, Jan 16, 2019 | 158.10 | 160.72 | 158.10 | 160.25 | 2148 | NYSE | MSCI | Tue, Jan 15, 2019 | 153.47 | 157.16 | 153.02 | 157.06 | 2147 | NYSE | MSCI | Mon, Jan 14, 2019 | 153.54 | 155.34 | 152.97 | 153.71 | 2146 | NYSE | MSCI | Fri, Jan 11, 2019 | 153.03 | 155.34 | 152.37 | 154.83 | 2145 | NYSE | MSCI | Thu, Jan 10, 2019 | 151.37 | 154.20 | 150.36 | 153.94 | 2144 | NYSE | MSCI | Wed, Jan 9, 2019 | 150.95 | 153.26 | 150.90 | 151.81 | 2143 | NYSE | MSCI | Tue, Jan 8, 2019 | 148.32 | 150.38 | 146.87 | 150.34 | 2142 | NYSE | MSCI | Mon, Jan 7, 2019 | 146.13 | 148.50 | 146.06 | 147.28 | 2141 | NYSE | MSCI | Fri, Jan 4, 2019 | 143.50 | 147.18 | 142.49 | 146.60 | 2140 | NYSE | MSCI | Thu, Jan 3, 2019 | 145.95 | 146.57 | 141.06 | 141.34 | 2139 | NYSE | MSCI | Wed, Jan 2, 2019 | 144.69 | 148.53 | 144.69 | 146.94 | 2138 | NYSE | MSCI | Mon, Dec 31, 2018 | 146.50 | 147.83 | 145.97 | 147.43 | 2137 | NYSE | MSCI | Fri, Dec 28, 2018 | 146.35 | 147.34 | 144.61 | 145.40 | 2136 | NYSE | MSCI | Thu, Dec 27, 2018 | 139.84 | 145.27 | 138.88 | 145.27 | 2135 | NYSE | MSCI | Wed, Dec 26, 2018 | 135.64 | 141.61 | 134.57 | 141.53 | 2134 | NYSE | MSCI | Mon, Dec 24, 2018 | 136.27 | 137.57 | 134.28 | 135.09 | 2133 | NYSE | MSCI | Fri, Dec 21, 2018 | 141.32 | 143.15 | 136.74 | 137.29 | 2132 | NYSE | MSCI | Thu, Dec 20, 2018 | 141.74 | 142.97 | 138.84 | 140.95 | 2131 | NYSE | MSCI | Wed, Dec 19, 2018 | 144.54 | 147.08 | 141.49 | 143.13 | 2130 | NYSE | MSCI | Tue, Dec 18, 2018 | 145.14 | 147.32 | 143.53 | 144.25 | 2129 | NYSE | MSCI | Mon, Dec 17, 2018 | 149.73 | 149.73 | 143.45 | 144.21 | 2128 | NYSE | MSCI | Fri, Dec 14, 2018 | 151.40 | 151.49 | 149.69 | 150.45 | 2127 | NYSE | MSCI | Thu, Dec 13, 2018 | 154.15 | 155.60 | 152.23 | 152.82 | 2126 | NYSE | MSCI | Wed, Dec 12, 2018 | 153.90 | 156.50 | 153.22 | 153.89 | 2125 | NYSE | MSCI | Tue, Dec 11, 2018 | 152.53 | 154.25 | 151.17 | 152.00 | 2124 | NYSE | MSCI | Mon, Dec 10, 2018 | 149.20 | 151.32 | 147.31 | 150.16 | 2123 | NYSE | MSCI | Fri, Dec 7, 2018 | 153.00 | 154.62 | 148.13 | 149.75 | 2122 | NYSE | MSCI | Thu, Dec 6, 2018 | 150.80 | 152.74 | 148.40 | 152.32 | 2121 | NYSE | MSCI | Tue, Dec 4, 2018 | 161.32 | 161.65 | 153.88 | 154.32 | 2120 | NYSE | MSCI | Mon, Dec 3, 2018 | 159.87 | 161.97 | 158.03 | 161.60 | 2119 | NYSE | MSCI | Fri, Nov 30, 2018 | 156.54 | 158.75 | 155.39 | 157.09 | 2118 | NYSE | MSCI | Thu, Nov 29, 2018 | 158.45 | 159.96 | 156.77 | 157.04 | 2117 | NYSE | MSCI | Wed, Nov 28, 2018 | 153.33 | 158.62 | 152.84 | 158.61 | 2116 | NYSE | MSCI | Tue, Nov 27, 2018 | 151.74 | 152.93 | 151.06 | 152.20 | 2115 | NYSE | MSCI | Mon, Nov 26, 2018 | 151.70 | 152.96 | 149.30 | 152.40 | 2114 | NYSE | MSCI | Fri, Nov 23, 2018 | 145.27 | 150.40 | 145.18 | 149.83 | 2113 | NYSE | MSCI | Wed, Nov 21, 2018 | 145.83 | 149.54 | 144.84 | 146.34 | 2112 | NYSE | MSCI | Tue, Nov 20, 2018 | 142.78 | 145.04 | 141.38 | 144.35 | 2111 | NYSE | MSCI | Mon, Nov 19, 2018 | 152.85 | 153.29 | 145.04 | 145.53 | 2110 | NYSE | MSCI | Fri, Nov 16, 2018 | 150.72 | 153.88 | 149.79 | 153.29 | 2109 | NYSE | MSCI | Thu, Nov 15, 2018 | 146.75 | 152.12 | 146.12 | 151.66 | 2108 | NYSE | MSCI | Wed, Nov 14, 2018 | 148.87 | 149.89 | 146.51 | 147.59 | 2107 | NYSE | MSCI | Tue, Nov 13, 2018 | 148.07 | 150.05 | 146.79 | 147.71 | 2106 | NYSE | MSCI | Mon, Nov 12, 2018 | 149.46 | 150.32 | 147.04 | 148.05 | 2105 | NYSE | MSCI | Fri, Nov 9, 2018 | 151.04 | 151.71 | 148.06 | 149.79 | 2104 | NYSE | MSCI | Thu, Nov 8, 2018 | 151.72 | 152.71 | 150.74 | 152.01 | 2103 | NYSE | MSCI | Wed, Nov 7, 2018 | 148.95 | 152.11 | 148.53 | 151.85 | 2102 | NYSE | MSCI | Tue, Nov 6, 2018 | 144.96 | 147.88 | 144.96 | 147.77 | 2101 | NYSE | MSCI | Mon, Nov 5, 2018 | 144.57 | 145.32 | 142.67 | 145.08 | 2100 | NYSE | MSCI | Fri, Nov 2, 2018 | 147.47 | 148.65 | 143.53 | 144.11 | 2099 | NYSE | MSCI | Thu, Nov 1, 2018 | 146.62 | 150.47 | 144.33 | 147.29 | 2098 | NYSE | MSCI | Wed, Oct 31, 2018 | 146.83 | 152.78 | 146.65 | 150.38 | 2097 | NYSE | MSCI | Tue, Oct 30, 2018 | 142.83 | 145.23 | 140.46 | 144.51 | 2096 | NYSE | MSCI | Mon, Oct 29, 2018 | 144.72 | 146.08 | 141.06 | 143.00 | 2095 | NYSE | MSCI | Fri, Oct 26, 2018 | 146.68 | 147.14 | 142.09 | 142.76 | 2094 | NYSE | MSCI | Thu, Oct 25, 2018 | 149.49 | 151.51 | 146.50 | 149.34 | 2093 | NYSE | MSCI | Wed, Oct 24, 2018 | 155.00 | 155.84 | 148.37 | 148.69 | 2092 | NYSE | MSCI | Tue, Oct 23, 2018 | 153.12 | 155.59 | 152.27 | 155.00 | 2091 | NYSE | MSCI | Mon, Oct 22, 2018 | 154.48 | 157.38 | 154.48 | 156.40 | 2090 | NYSE | MSCI | Fri, Oct 19, 2018 | 154.76 | 157.18 | 153.66 | 153.86 | 2089 | NYSE | MSCI | Thu, Oct 18, 2018 | 156.81 | 157.56 | 153.44 | 153.75 | 2088 | NYSE | MSCI | Wed, Oct 17, 2018 | 156.09 | 157.73 | 155.26 | 157.28 | 2087 | NYSE | MSCI | Tue, Oct 16, 2018 | 153.41 | 156.39 | 152.60 | 156.25 | 2086 | NYSE | MSCI | Mon, Oct 15, 2018 | 153.89 | 154.04 | 150.80 | 151.23 | 2085 | NYSE | MSCI | Fri, Oct 12, 2018 | 154.45 | 156.28 | 152.12 | 154.04 | 2084 | NYSE | MSCI | Thu, Oct 11, 2018 | 155.70 | 158.61 | 151.50 | 151.59 | 2083 | NYSE | MSCI | Wed, Oct 10, 2018 | 167.07 | 167.07 | 156.55 | 156.84 | 2082 | NYSE | MSCI | Tue, Oct 9, 2018 | 167.17 | 168.94 | 166.14 | 166.96 | 2081 | NYSE | MSCI | Mon, Oct 8, 2018 | 169.82 | 170.02 | 165.14 | 167.82 | 2080 | NYSE | MSCI | Fri, Oct 5, 2018 | 172.24 | 173.81 | 169.14 | 170.57 | 2079 | NYSE | MSCI | Thu, Oct 4, 2018 | 176.64 | 178.00 | 171.89 | 172.52 | 2078 | NYSE | MSCI | Wed, Oct 3, 2018 | 177.57 | 179.03 | 177.08 | 177.28 | 2077 | NYSE | MSCI | Tue, Oct 2, 2018 | 179.50 | 179.50 | 176.44 | 176.96 | 2076 | NYSE | MSCI | Mon, Oct 1, 2018 | 178.44 | 180.52 | 177.48 | 179.80 | 2075 | NYSE | MSCI | Fri, Sep 28, 2018 | 178.10 | 179.90 | 177.01 | 177.41 | 2074 | NYSE | MSCI | Thu, Sep 27, 2018 | 178.98 | 180.45 | 178.53 | 178.63 | 2073 | NYSE | MSCI | Wed, Sep 26, 2018 | 179.25 | 180.48 | 177.37 | 178.77 | 2072 | NYSE | MSCI | Tue, Sep 25, 2018 | 178.19 | 180.07 | 177.91 | 178.90 | 2071 | NYSE | MSCI | Mon, Sep 24, 2018 | 175.30 | 178.98 | 175.02 | 178.04 | 2070 | NYSE | MSCI | Fri, Sep 21, 2018 | 177.37 | 178.47 | 175.70 | 176.29 | 2069 | NYSE | MSCI | Thu, Sep 20, 2018 | 175.29 | 176.69 | 172.79 | 176.32 | 2068 | NYSE | MSCI | Wed, Sep 19, 2018 | 178.22 | 178.91 | 174.14 | 174.53 | 2067 | NYSE | MSCI | Tue, Sep 18, 2018 | 177.63 | 179.49 | 177.55 | 178.22 | 2066 | NYSE | MSCI | Mon, Sep 17, 2018 | 182.63 | 184.00 | 177.74 | 177.94 | 2065 | NYSE | MSCI | Fri, Sep 14, 2018 | 181.08 | 183.28 | 180.81 | 182.18 | 2064 | NYSE | MSCI | Thu, Sep 13, 2018 | 177.05 | 180.60 | 176.53 | 180.54 | 2063 | NYSE | MSCI | Wed, Sep 12, 2018 | 177.44 | 177.44 | 175.56 | 176.53 | 2062 | NYSE | MSCI | Tue, Sep 11, 2018 | 177.55 | 178.03 | 176.10 | 177.46 | 2061 | NYSE | MSCI | Mon, Sep 10, 2018 | 179.86 | 179.86 | 177.96 | 178.11 | 2060 | NYSE | MSCI | Fri, Sep 7, 2018 | 179.00 | 180.64 | 178.75 | 179.18 | 2059 | NYSE | MSCI | Thu, Sep 6, 2018 | 178.23 | 179.79 | 177.81 | 179.24 | 2058 | NYSE | MSCI | Wed, Sep 5, 2018 | 183.00 | 184.22 | 177.82 | 178.52 | 2057 | NYSE | MSCI | Tue, Sep 4, 2018 | 182.28 | 183.45 | 180.22 | 182.23 | 2056 | NYSE | MSCI | Fri, Aug 31, 2018 | 177.43 | 180.33 | 177.43 | 180.26 | 2055 | NYSE | MSCI | Thu, Aug 30, 2018 | 177.76 | 178.49 | 177.02 | 177.65 | 2054 | NYSE | MSCI | Wed, Aug 29, 2018 | 177.44 | 179.40 | 177.44 | 178.07 | 2053 | NYSE | MSCI | Tue, Aug 28, 2018 | 175.17 | 177.66 | 174.92 | 177.16 | 2052 | NYSE | MSCI | Mon, Aug 27, 2018 | 175.00 | 175.72 | 174.42 | 174.94 | 2051 | NYSE | MSCI | Fri, Aug 24, 2018 | 173.92 | 174.64 | 173.43 | 174.02 | 2050 | NYSE | MSCI | Thu, Aug 23, 2018 | 173.62 | 174.49 | 172.37 | 173.09 | 2049 | NYSE | MSCI | Wed, Aug 22, 2018 | 172.89 | 174.16 | 172.30 | 173.14 | 2048 | NYSE | MSCI | Tue, Aug 21, 2018 | 174.06 | 175.55 | 173.44 | 173.54 | 2047 | NYSE | MSCI | Mon, Aug 20, 2018 | 173.75 | 175.08 | 172.90 | 174.17 | 2046 | NYSE | MSCI | Fri, Aug 17, 2018 | 173.76 | 173.79 | 172.16 | 173.28 | 2045 | NYSE | MSCI | Thu, Aug 16, 2018 | 173.80 | 175.03 | 173.25 | 173.92 | 2044 | NYSE | MSCI | Wed, Aug 15, 2018 | 174.65 | 175.00 | 173.07 | 173.03 | 2043 | NYSE | MSCI | Tue, Aug 14, 2018 | 173.68 | 175.85 | 172.96 | 175.44 | 2042 | NYSE | MSCI | Mon, Aug 13, 2018 | 172.46 | 174.81 | 172.32 | 172.60 | 2041 | NYSE | MSCI | Fri, Aug 10, 2018 | 172.17 | 173.99 | 171.68 | 173.13 | 2040 | NYSE | MSCI | Thu, Aug 9, 2018 | 173.03 | 173.65 | 171.00 | 173.17 | 2039 | NYSE | MSCI | Wed, Aug 8, 2018 | 172.18 | 173.30 | 171.26 | 172.69 | 2038 | NYSE | MSCI | Tue, Aug 7, 2018 | 171.58 | 173.70 | 170.32 | 172.86 | 2037 | NYSE | MSCI | Mon, Aug 6, 2018 | 166.93 | 170.79 | 166.05 | 170.17 | 2036 | NYSE | MSCI | Fri, Aug 3, 2018 | 171.68 | 171.70 | 164.61 | 166.82 | 2035 | NYSE | MSCI | Thu, Aug 2, 2018 | 164.00 | 171.70 | 163.03 | 170.29 | 2034 | NYSE | MSCI | Wed, Aug 1, 2018 | 166.25 | 168.83 | 162.81 | 163.00 | 2033 | NYSE | MSCI | Tue, Jul 31, 2018 | 167.88 | 168.33 | 163.87 | 166.19 | 2032 | NYSE | MSCI | Mon, Jul 30, 2018 | 171.75 | 173.26 | 167.20 | 167.50 | 2031 | NYSE | MSCI | Fri, Jul 27, 2018 | 173.99 | 173.99 | 171.00 | 171.57 | 2030 | NYSE | MSCI | Thu, Jul 26, 2018 | 176.30 | 176.88 | 173.28 | 173.77 | 2029 | NYSE | MSCI | Wed, Jul 25, 2018 | 173.00 | 176.33 | 173.00 | 176.25 | 2028 | NYSE | MSCI | Tue, Jul 24, 2018 | 173.40 | 175.13 | 171.57 | 172.58 | 2027 | NYSE | MSCI | Mon, Jul 23, 2018 | 171.16 | 173.33 | 170.62 | 173.29 | 2026 | NYSE | MSCI | Fri, Jul 20, 2018 | 170.52 | 172.05 | 170.50 | 170.98 | 2025 | NYSE | MSCI | Thu, Jul 19, 2018 | 170.69 | 171.21 | 169.60 | 170.69 | 2024 | NYSE | MSCI | Wed, Jul 18, 2018 | 170.96 | 172.26 | 170.50 | 171.53 | 2023 | NYSE | MSCI | Tue, Jul 17, 2018 | 170.21 | 171.76 | 169.86 | 170.74 | 2022 | NYSE | MSCI | Mon, Jul 16, 2018 | 169.56 | 171.41 | 168.90 | 170.58 | 2021 | NYSE | MSCI | Fri, Jul 13, 2018 | 169.10 | 169.76 | 167.57 | 169.58 | 2020 | NYSE | MSCI | Thu, Jul 12, 2018 | 170.21 | 170.38 | 168.84 | 169.26 | 2019 | NYSE | MSCI | Wed, Jul 11, 2018 | 167.99 | 169.67 | 167.99 | 169.28 | 2018 | NYSE | MSCI | Tue, Jul 10, 2018 | 168.95 | 170.26 | 168.09 | 168.73 | 2017 | NYSE | MSCI | Mon, Jul 9, 2018 | 167.41 | 169.39 | 167.41 | 168.64 | 2016 | NYSE | MSCI | Fri, Jul 6, 2018 | 164.73 | 167.16 | 164.73 | 166.61 | 2015 | NYSE | MSCI | Thu, Jul 5, 2018 | 165.99 | 167.15 | 164.22 | 164.91 | 2014 | NYSE | MSCI | Tue, Jul 3, 2018 | 167.98 | 168.47 | 165.46 | 165.73 | 2013 | NYSE | MSCI | Mon, Jul 2, 2018 | 164.90 | 167.17 | 163.76 | 167.14 | 2012 | NYSE | MSCI | Fri, Jun 29, 2018 | 165.42 | 167.07 | 164.94 | 165.43 | 2011 | NYSE | MSCI | Thu, Jun 28, 2018 | 163.37 | 165.19 | 162.52 | 164.61 | 2010 | NYSE | MSCI | Wed, Jun 27, 2018 | 166.61 | 167.05 | 163.54 | 163.55 | 2009 | NYSE | MSCI | Tue, Jun 26, 2018 | 168.39 | 168.94 | 166.31 | 166.33 | 2008 | NYSE | MSCI | Mon, Jun 25, 2018 | 171.11 | 171.41 | 166.72 | 168.56 | 2007 | NYSE | MSCI | Fri, Jun 22, 2018 | 171.53 | 171.63 | 169.75 | 170.63 | 2006 | NYSE | MSCI | Thu, Jun 21, 2018 | 172.32 | 172.64 | 169.60 | 170.76 | 2005 | NYSE | MSCI | Wed, Jun 20, 2018 | 172.64 | 173.66 | 171.59 | 171.71 | 2004 | NYSE | MSCI | Tue, Jun 19, 2018 | 170.52 | 171.80 | 169.55 | 171.76 | 2003 | NYSE | MSCI | Mon, Jun 18, 2018 | 171.92 | 171.92 | 170.14 | 171.58 | 2002 | NYSE | MSCI | Fri, Jun 15, 2018 | 171.74 | 172.91 | 170.97 | 172.75 | 2001 | NYSE | MSCI | Thu, Jun 14, 2018 | 172.94 | 174.14 | 171.12 | 172.35 | 2000 | NYSE | MSCI | Wed, Jun 13, 2018 | 170.34 | 173.67 | 169.64 | 172.20 | 1999 | NYSE | MSCI | Tue, Jun 12, 2018 | 166.90 | 169.82 | 166.90 | 169.74 | 1998 | NYSE | MSCI | Mon, Jun 11, 2018 | 166.22 | 167.23 | 166.22 | 166.49 | 1997 | NYSE | MSCI | Fri, Jun 8, 2018 | 165.27 | 166.63 | 164.68 | 166.29 | 1996 | NYSE | MSCI | Thu, Jun 7, 2018 | 166.02 | 167.08 | 164.76 | 165.22 | 1995 | NYSE | MSCI | Wed, Jun 6, 2018 | 164.00 | 165.96 | 163.75 | 165.45 | 1994 | NYSE | MSCI | Tue, Jun 5, 2018 | 163.60 | 165.12 | 163.07 | 163.71 | 1993 | NYSE | MSCI | Mon, Jun 4, 2018 | 164.29 | 164.30 | 162.62 | 163.48 | 1992 | NYSE | MSCI | Fri, Jun 1, 2018 | 162.58 | 164.39 | 162.12 | 163.40 | 1991 | NYSE | MSCI | Thu, May 31, 2018 | 162.04 | 164.11 | 161.31 | 162.57 | 1990 | NYSE | MSCI | Wed, May 30, 2018 | 159.76 | 162.28 | 159.16 | 161.99 | 1989 | NYSE | MSCI | Tue, May 29, 2018 | 159.73 | 159.93 | 157.32 | 158.88 | 1988 | NYSE | MSCI | Fri, May 25, 2018 | 159.04 | 159.94 | 158.53 | 159.34 | 1987 | NYSE | MSCI | Thu, May 24, 2018 | 158.11 | 159.35 | 157.26 | 159.13 | 1986 | NYSE | MSCI | Wed, May 23, 2018 | 155.97 | 158.36 | 155.88 | 158.36 | 1985 | NYSE | MSCI | Tue, May 22, 2018 | 158.26 | 158.68 | 156.50 | 156.53 | 1984 | NYSE | MSCI | Mon, May 21, 2018 | 156.82 | 158.33 | 156.82 | 157.99 | 1983 | NYSE | MSCI | Fri, May 18, 2018 | 156.72 | 157.42 | 155.68 | 156.20 | 1982 | NYSE | MSCI | Thu, May 17, 2018 | 158.22 | 158.22 | 156.01 | 156.76 | 1981 | NYSE | MSCI | Wed, May 16, 2018 | 158.60 | 159.75 | 157.94 | 157.94 | 1980 | NYSE | MSCI | Tue, May 15, 2018 | 159.29 | 160.57 | 158.04 | 158.71 | 1979 | NYSE | MSCI | Mon, May 14, 2018 | 161.00 | 162.29 | 159.22 | 160.54 | 1978 | NYSE | MSCI | Fri, May 11, 2018 | 160.00 | 161.45 | 159.67 | 160.97 | 1977 | NYSE | MSCI | Thu, May 10, 2018 | 157.46 | 159.96 | 156.01 | 159.85 | 1976 | NYSE | MSCI | Wed, May 9, 2018 | 155.64 | 157.09 | 155.11 | 156.63 | 1975 | NYSE | MSCI | Tue, May 8, 2018 | 153.66 | 155.64 | 153.51 | 155.31 | 1974 | NYSE | MSCI | Mon, May 7, 2018 | 152.80 | 155.79 | 151.65 | 154.92 | 1973 | NYSE | MSCI | Fri, May 4, 2018 | 148.20 | 152.63 | 147.43 | 152.13 | 1972 | NYSE | MSCI | Thu, May 3, 2018 | 146.01 | 149.48 | 144.02 | 149.20 | 1971 | NYSE | MSCI | Wed, May 2, 2018 | 150.32 | 152.39 | 150.08 | 150.44 | 1970 | NYSE | MSCI | Tue, May 1, 2018 | 149.63 | 151.33 | 149.31 | 150.66 | 1969 | NYSE | MSCI | Mon, Apr 30, 2018 | 150.47 | 153.09 | 149.72 | 149.83 | 1968 | NYSE | MSCI | Fri, Apr 27, 2018 | 149.54 | 150.72 | 148.59 | 150.20 | 1967 | NYSE | MSCI | Thu, Apr 26, 2018 | 149.92 | 150.26 | 147.52 | 149.60 | 1966 | NYSE | MSCI | Wed, Apr 25, 2018 | 147.83 | 149.36 | 146.45 | 149.21 | 1965 | NYSE | MSCI | Tue, Apr 24, 2018 | 150.48 | 151.41 | 147.16 | 147.69 | 1964 | NYSE | MSCI | Mon, Apr 23, 2018 | 150.07 | 150.63 | 149.35 | 150.00 | 1963 | NYSE | MSCI | Fri, Apr 20, 2018 | 150.13 | 150.57 | 148.63 | 149.59 | 1962 | NYSE | MSCI | Thu, Apr 19, 2018 | 150.18 | 150.83 | 149.79 | 150.00 | 1961 | NYSE | MSCI | Wed, Apr 18, 2018 | 150.52 | 151.24 | 149.64 | 150.43 | 1960 | NYSE | MSCI | Tue, Apr 17, 2018 | 150.28 | 150.90 | 149.83 | 150.12 | 1959 | NYSE | MSCI | Mon, Apr 16, 2018 | 149.01 | 150.25 | 148.48 | 149.18 | 1958 | NYSE | MSCI | Fri, Apr 13, 2018 | 150.42 | 150.69 | 146.83 | 147.61 | 1957 | NYSE | MSCI | Thu, Apr 12, 2018 | 149.25 | 150.65 | 148.89 | 149.30 | 1956 | NYSE | MSCI | Wed, Apr 11, 2018 | 147.95 | 149.45 | 147.35 | 148.25 | 1955 | NYSE | MSCI | Tue, Apr 10, 2018 | 148.66 | 149.45 | 146.76 | 149.05 | 1954 | NYSE | MSCI | Mon, Apr 9, 2018 | 145.11 | 148.80 | 145.01 | 146.63 | 1953 | NYSE | MSCI | Fri, Apr 6, 2018 | 145.13 | 147.16 | 143.06 | 144.05 | 1952 | NYSE | MSCI | Thu, Apr 5, 2018 | 147.73 | 147.95 | 146.28 | 146.51 | 1951 | NYSE | MSCI | Wed, Apr 4, 2018 | 144.25 | 148.16 | 144.05 | 146.70 | 1950 | NYSE | MSCI | Tue, Apr 3, 2018 | 146.32 | 146.85 | 142.83 | 145.71 | 1949 | NYSE | MSCI | Mon, Apr 2, 2018 | 149.50 | 149.54 | 144.15 | 145.94 | 1948 | NYSE | MSCI | Thu, Mar 29, 2018 | 149.34 | 150.33 | 146.55 | 149.47 | 1947 | NYSE | MSCI | Wed, Mar 28, 2018 | 154.04 | 154.16 | 150.50 | 150.55 | 1946 | NYSE | MSCI | Tue, Mar 27, 2018 | 159.98 | 159.98 | 153.50 | 154.04 | 1945 | NYSE | MSCI | Mon, Mar 26, 2018 | 156.40 | 159.73 | 156.00 | 158.67 | 1944 | NYSE | MSCI | Fri, Mar 23, 2018 | 156.01 | 157.71 | 153.68 | 154.07 | 1943 | NYSE | MSCI | Thu, Mar 22, 2018 | 156.88 | 159.47 | 155.93 | 156.13 | 1942 | NYSE | MSCI | Wed, Mar 21, 2018 | 158.00 | 159.33 | 155.80 | 158.26 | 1941 | NYSE | MSCI | Tue, Mar 20, 2018 | 155.53 | 158.54 | 155.06 | 158.08 | 1940 | NYSE | MSCI | Mon, Mar 19, 2018 | 154.18 | 155.62 | 153.43 | 155.38 | 1939 | NYSE | MSCI | Fri, Mar 16, 2018 | 155.47 | 155.94 | 154.27 | 154.98 | 1938 | NYSE | MSCI | Thu, Mar 15, 2018 | 154.45 | 155.44 | 152.90 | 154.95 | 1937 | NYSE | MSCI | Wed, Mar 14, 2018 | 152.59 | 154.99 | 151.62 | 154.43 | 1936 | NYSE | MSCI | Tue, Mar 13, 2018 | 154.58 | 155.02 | 150.91 | 151.64 | 1935 | NYSE | MSCI | Mon, Mar 12, 2018 | 153.34 | 154.47 | 152.24 | 154.05 | 1934 | NYSE | MSCI | Fri, Mar 9, 2018 | 151.93 | 154.36 | 151.07 | 153.12 | 1933 | NYSE | MSCI | Thu, Mar 8, 2018 | 149.18 | 150.58 | 148.34 | 150.58 | 1932 | NYSE | MSCI | Wed, Mar 7, 2018 | 147.33 | 148.86 | 146.48 | 148.30 | 1931 | NYSE | MSCI | Tue, Mar 6, 2018 | 146.36 | 149.03 | 145.58 | 148.99 | 1930 | NYSE | MSCI | Mon, Mar 5, 2018 | 142.19 | 147.45 | 142.16 | 145.93 | 1929 | NYSE | MSCI | Fri, Mar 2, 2018 | 141.16 | 143.72 | 140.49 | 143.32 | 1928 | NYSE | MSCI | Thu, Mar 1, 2018 | 141.89 | 143.88 | 141.09 | 142.65 | 1927 | NYSE | MSCI | Wed, Feb 28, 2018 | 142.98 | 145.51 | 141.40 | 141.52 | 1926 | NYSE | MSCI | Tue, Feb 27, 2018 | 144.68 | 145.42 | 142.80 | 142.84 | 1925 | NYSE | MSCI | Mon, Feb 26, 2018 | 145.71 | 146.46 | 143.81 | 144.42 | 1924 | NYSE | MSCI | Fri, Feb 23, 2018 | 144.06 | 145.16 | 142.97 | 144.99 | 1923 | NYSE | MSCI | Thu, Feb 22, 2018 | 143.78 | 144.43 | 142.50 | 142.87 | 1922 | NYSE | MSCI | Wed, Feb 21, 2018 | 144.39 | 146.99 | 142.66 | 142.79 | 1921 | NYSE | MSCI | Tue, Feb 20, 2018 | 143.76 | 145.57 | 143.61 | 144.38 | 1920 | NYSE | MSCI | Fri, Feb 16, 2018 | 147.89 | 148.16 | 144.29 | 145.00 | 1919 | NYSE | MSCI | Thu, Feb 15, 2018 | 146.41 | 149.00 | 144.10 | 148.23 | 1918 | NYSE | MSCI | Wed, Feb 14, 2018 | 140.06 | 145.95 | 139.36 | 145.27 | 1917 | NYSE | MSCI | Tue, Feb 13, 2018 | 137.24 | 141.30 | 136.44 | 140.59 | 1916 | NYSE | MSCI | Mon, Feb 12, 2018 | 137.89 | 139.53 | 136.19 | 137.53 | 1915 | NYSE | MSCI | Fri, Feb 9, 2018 | 135.90 | 137.48 | 131.26 | 136.48 | 1914 | NYSE | MSCI | Thu, Feb 8, 2018 | 140.13 | 140.74 | 133.73 | 133.81 | 1913 | NYSE | MSCI | Wed, Feb 7, 2018 | 138.69 | 141.23 | 137.24 | 139.76 | 1912 | NYSE | MSCI | Tue, Feb 6, 2018 | 132.93 | 139.66 | 131.99 | 138.89 | 1911 | NYSE | MSCI | Mon, Feb 5, 2018 | 141.56 | 142.68 | 135.56 | 135.68 | 1910 | NYSE | MSCI | Fri, Feb 2, 2018 | 146.95 | 148.54 | 142.32 | 142.53 | 1909 | NYSE | MSCI | Thu, Feb 1, 2018 | 143.75 | 149.15 | 142.00 | 146.32 | 1908 | NYSE | MSCI | Wed, Jan 31, 2018 | 138.88 | 139.82 | 137.29 | 139.23 | 1907 | NYSE | MSCI | Tue, Jan 30, 2018 | 136.99 | 139.50 | 135.52 | 138.30 | 1906 | NYSE | MSCI | Mon, Jan 29, 2018 | 140.15 | 141.95 | 138.00 | 138.05 | 1905 | NYSE | MSCI | Fri, Jan 26, 2018 | 138.50 | 140.67 | 137.17 | 140.57 | 1904 | NYSE | MSCI | Thu, Jan 25, 2018 | 139.05 | 139.05 | 137.19 | 137.86 | 1903 | NYSE | MSCI | Wed, Jan 24, 2018 | 140.56 | 141.00 | 138.01 | 138.07 | 1902 | NYSE | MSCI | Tue, Jan 23, 2018 | 139.43 | 140.37 | 138.02 | 140.10 | 1901 | NYSE | MSCI | Mon, Jan 22, 2018 | 138.27 | 139.32 | 137.35 | 139.27 | 1900 | NYSE | MSCI | Fri, Jan 19, 2018 | 137.34 | 138.36 | 137.22 | 138.25 | 1899 | NYSE | MSCI | Thu, Jan 18, 2018 | 136.08 | 137.71 | 135.32 | 136.82 | 1898 | NYSE | MSCI | Wed, Jan 17, 2018 | 135.12 | 136.79 | 135.12 | 135.80 | 1897 | NYSE | MSCI | Tue, Jan 16, 2018 | 135.74 | 136.77 | 134.19 | 134.33 | 1896 | NYSE | MSCI | Fri, Jan 12, 2018 | 135.32 | 136.93 | 135.06 | 135.89 | 1895 | NYSE | MSCI | Thu, Jan 11, 2018 | 134.02 | 135.24 | 133.76 | 134.76 | 1894 | NYSE | MSCI | Wed, Jan 10, 2018 | 134.20 | 134.20 | 132.89 | 133.75 | 1893 | NYSE | MSCI | Tue, Jan 9, 2018 | 133.58 | 134.33 | 132.89 | 134.10 | 1892 | NYSE | MSCI | Mon, Jan 8, 2018 | 133.02 | 133.87 | 132.82 | 133.21 | 1891 | NYSE | MSCI | Fri, Jan 5, 2018 | 131.79 | 133.09 | 131.55 | 133.03 | 1890 | NYSE | MSCI | Thu, Jan 4, 2018 | 130.10 | 132.49 | 130.10 | 131.66 | 1889 | NYSE | MSCI | Wed, Jan 3, 2018 | 128.10 | 129.72 | 128.10 | 129.62 | 1888 | NYSE | MSCI | Tue, Jan 2, 2018 | 127.51 | 128.04 | 126.51 | 127.68 | 1887 | NYSE | MSCI | Fri, Dec 29, 2017 | 126.73 | 127.54 | 126.36 | 126.54 | 1886 | NYSE | MSCI | Thu, Dec 28, 2017 | 125.80 | 126.63 | 124.08 | 126.38 | 1885 | NYSE | MSCI | Wed, Dec 27, 2017 | 125.74 | 126.47 | 124.94 | 125.47 | 1884 | NYSE | MSCI | Tue, Dec 26, 2017 | 127.91 | 128.10 | 125.15 | 125.60 | 1883 | NYSE | MSCI | Fri, Dec 22, 2017 | 128.52 | 128.52 | 126.69 | 128.33 | 1882 | NYSE | MSCI | Thu, Dec 21, 2017 | 128.51 | 129.37 | 128.15 | 128.62 | 1881 | NYSE | MSCI | Wed, Dec 20, 2017 | 127.95 | 129.46 | 127.03 | 128.16 | 1880 | NYSE | MSCI | Tue, Dec 19, 2017 | 127.42 | 128.42 | 126.44 | 126.97 | 1879 | NYSE | MSCI | Mon, Dec 18, 2017 | 128.46 | 128.87 | 126.46 | 127.28 | 1878 | NYSE | MSCI | Fri, Dec 15, 2017 | 128.11 | 130.07 | 127.32 | 127.93 | 1877 | NYSE | MSCI | Thu, Dec 14, 2017 | 127.03 | 128.07 | 126.93 | 127.55 | 1876 | NYSE | MSCI | Wed, Dec 13, 2017 | 128.21 | 128.70 | 126.99 | 127.29 | 1875 | NYSE | MSCI | Tue, Dec 12, 2017 | 128.29 | 129.68 | 127.58 | 128.00 | 1874 | NYSE | MSCI | Mon, Dec 11, 2017 | 127.62 | 128.70 | 127.44 | 128.34 | 1873 | NYSE | MSCI | Fri, Dec 8, 2017 | 128.49 | 128.78 | 127.46 | 127.71 | 1872 | NYSE | MSCI | Thu, Dec 7, 2017 | 127.65 | 129.25 | 127.28 | 128.21 | 1871 | NYSE | MSCI | Wed, Dec 6, 2017 | 128.31 | 129.56 | 127.78 | 128.00 | 1870 | NYSE | MSCI | Tue, Dec 5, 2017 | 127.71 | 129.33 | 127.41 | 128.36 | 1869 | NYSE | MSCI | Mon, Dec 4, 2017 | 129.92 | 130.58 | 127.32 | 127.57 | 1868 | NYSE | MSCI | Fri, Dec 1, 2017 | 128.65 | 129.07 | 126.33 | 128.95 | 1867 | NYSE | MSCI | Thu, Nov 30, 2017 | 128.19 | 129.20 | 127.58 | 128.70 | 1866 | NYSE | MSCI | Wed, Nov 29, 2017 | 129.78 | 129.91 | 126.43 | 127.73 | 1865 | NYSE | MSCI | Tue, Nov 28, 2017 | 129.42 | 129.97 | 128.67 | 129.35 | 1864 | NYSE | MSCI | Mon, Nov 27, 2017 | 129.09 | 129.27 | 128.41 | 128.75 | 1863 | NYSE | MSCI | Fri, Nov 24, 2017 | 128.02 | 129.11 | 127.50 | 128.90 | 1862 | NYSE | MSCI | Wed, Nov 22, 2017 | 127.69 | 128.85 | 126.40 | 127.50 | 1861 | NYSE | MSCI | Tue, Nov 21, 2017 | 128.57 | 128.90 | 126.92 | 127.50 | 1860 | NYSE | MSCI | Mon, Nov 20, 2017 | 127.03 | 128.32 | 126.81 | 127.19 | 1859 | NYSE | MSCI | Fri, Nov 17, 2017 | 124.84 | 126.74 | 124.84 | 126.58 | 1858 | NYSE | MSCI | Thu, Nov 16, 2017 | 124.17 | 126.73 | 124.17 | 125.38 | 1857 | NYSE | MSCI | Wed, Nov 15, 2017 | 124.26 | 125.60 | 123.80 | 123.85 | 1856 | NYSE | MSCI | Tue, Nov 14, 2017 | 124.93 | 126.47 | 124.77 | 125.12 | 1855 | NYSE | MSCI | Mon, Nov 13, 2017 | 124.54 | 125.87 | 124.29 | 125.46 | 1854 | NYSE | MSCI | Fri, Nov 10, 2017 | 127.71 | 127.71 | 124.87 | 125.02 | 1853 | NYSE | MSCI | Thu, Nov 9, 2017 | 126.48 | 127.95 | 125.90 | 127.88 | 1852 | NYSE | MSCI | Wed, Nov 8, 2017 | 126.23 | 127.64 | 126.17 | 127.10 | 1851 | NYSE | MSCI | Tue, Nov 7, 2017 | 127.59 | 128.00 | 125.60 | 125.98 | 1850 | NYSE | MSCI | Mon, Nov 6, 2017 | 126.53 | 127.78 | 126.00 | 127.70 | 1849 | NYSE | MSCI | Fri, Nov 3, 2017 | 125.97 | 127.05 | 122.52 | 126.04 | 1848 | NYSE | MSCI | Thu, Nov 2, 2017 | 116.41 | 127.23 | 115.17 | 125.42 | 1847 | NYSE | MSCI | Wed, Nov 1, 2017 | 118.21 | 119.49 | 117.28 | 117.59 | 1846 | NYSE | MSCI | Tue, Oct 31, 2017 | 116.96 | 118.14 | 116.67 | 117.36 | 1845 | NYSE | MSCI | Mon, Oct 30, 2017 | 119.27 | 119.64 | 117.43 | 117.65 | 1844 | NYSE | MSCI | Fri, Oct 27, 2017 | 121.13 | 121.13 | 119.28 | 120.00 | 1843 | NYSE | MSCI | Thu, Oct 26, 2017 | 119.11 | 120.92 | 118.73 | 120.25 | 1842 | NYSE | MSCI | Wed, Oct 25, 2017 | 120.63 | 120.82 | 118.30 | 118.54 | 1841 | NYSE | MSCI | Tue, Oct 24, 2017 | 122.16 | 122.16 | 120.30 | 120.45 | 1840 | NYSE | MSCI | Mon, Oct 23, 2017 | 122.66 | 122.74 | 121.58 | 121.70 | 1839 | NYSE | MSCI | Fri, Oct 20, 2017 | 123.00 | 123.39 | 121.85 | 122.00 | 1838 | NYSE | MSCI | Thu, Oct 19, 2017 | 122.04 | 122.47 | 121.20 | 122.00 | 1837 | NYSE | MSCI | Wed, Oct 18, 2017 | 123.21 | 123.49 | 122.49 | 122.59 | 1836 | NYSE | MSCI | Tue, Oct 17, 2017 | 123.35 | 123.41 | 122.06 | 122.45 | 1835 | NYSE | MSCI | Mon, Oct 16, 2017 | 122.29 | 124.51 | 122.29 | 123.48 | 1834 | NYSE | MSCI | Fri, Oct 13, 2017 | 123.14 | 123.18 | 122.01 | 122.09 | 1833 | NYSE | MSCI | Thu, Oct 12, 2017 | 122.08 | 123.12 | 121.90 | 122.73 | 1832 | NYSE | MSCI | Wed, Oct 11, 2017 | 121.85 | 122.27 | 121.28 | 121.88 | 1831 | NYSE | MSCI | Tue, Oct 10, 2017 | 121.54 | 121.94 | 120.56 | 121.92 | 1830 | NYSE | MSCI | Mon, Oct 9, 2017 | 121.26 | 121.79 | 120.77 | 121.54 | 1829 | NYSE | MSCI | Fri, Oct 6, 2017 | 121.20 | 121.40 | 120.36 | 121.28 | 1828 | NYSE | MSCI | Thu, Oct 5, 2017 | 120.20 | 121.10 | 119.67 | 121.10 | 1827 | NYSE | MSCI | Wed, Oct 4, 2017 | 118.68 | 120.19 | 118.12 | 120.14 | 1826 | NYSE | MSCI | Tue, Oct 3, 2017 | 116.98 | 118.79 | 116.95 | 118.51 | 1825 | NYSE | MSCI | Mon, Oct 2, 2017 | 117.62 | 118.25 | 116.90 | 116.98 | 1824 | NYSE | MSCI | Fri, Sep 29, 2017 | 116.98 | 118.59 | 116.53 | 116.90 | 1823 | NYSE | MSCI | Thu, Sep 28, 2017 | 115.62 | 116.98 | 115.25 | 116.97 | 1822 | NYSE | MSCI | Wed, Sep 27, 2017 | 115.94 | 116.39 | 114.55 | 115.76 | 1821 | NYSE | MSCI | Tue, Sep 26, 2017 | 116.18 | 116.87 | 115.19 | 115.19 | 1820 | NYSE | MSCI | Mon, Sep 25, 2017 | 117.21 | 117.21 | 114.40 | 116.01 | 1819 | NYSE | MSCI | Fri, Sep 22, 2017 | 115.17 | 117.67 | 115.17 | 117.42 | 1818 | NYSE | MSCI | Thu, Sep 21, 2017 | 114.37 | 115.32 | 114.02 | 115.30 | 1817 | NYSE | MSCI | Wed, Sep 20, 2017 | 113.98 | 114.97 | 113.58 | 114.29 | 1816 | NYSE | MSCI | Tue, Sep 19, 2017 | 113.40 | 114.19 | 113.12 | 113.81 | 1815 | NYSE | MSCI | Mon, Sep 18, 2017 | 113.45 | 114.41 | 112.11 | 113.15 | 1814 | NYSE | MSCI | Fri, Sep 15, 2017 | 112.72 | 113.71 | 112.32 | 113.30 | 1813 | NYSE | MSCI | Thu, Sep 14, 2017 | 114.30 | 115.49 | 111.66 | 113.46 | 1812 | NYSE | MSCI | Wed, Sep 13, 2017 | 117.04 | 117.14 | 114.27 | 114.29 | 1811 | NYSE | MSCI | Tue, Sep 12, 2017 | 116.25 | 118.06 | 115.68 | 117.74 | 1810 | NYSE | MSCI | Mon, Sep 11, 2017 | 115.61 | 115.98 | 114.85 | 115.77 | 1809 | NYSE | MSCI | Fri, Sep 8, 2017 | 113.62 | 115.93 | 113.50 | 114.89 | 1808 | NYSE | MSCI | Thu, Sep 7, 2017 | 112.37 | 114.12 | 112.16 | 114.02 | 1807 | NYSE | MSCI | Wed, Sep 6, 2017 | 113.47 | 113.75 | 111.45 | 112.09 | 1806 | NYSE | MSCI | Tue, Sep 5, 2017 | 115.16 | 115.48 | 112.86 | 113.13 | 1805 | NYSE | MSCI | Fri, Sep 1, 2017 | 115.28 | 115.77 | 114.23 | 115.45 | 1804 | NYSE | MSCI | Thu, Aug 31, 2017 | 113.27 | 115.15 | 112.87 | 114.61 | 1803 | NYSE | MSCI | Wed, Aug 30, 2017 | 112.98 | 113.57 | 112.51 | 112.99 | 1802 | NYSE | MSCI | Tue, Aug 29, 2017 | 113.56 | 114.86 | 112.92 | 113.08 | 1801 | NYSE | MSCI | Mon, Aug 28, 2017 | 114.47 | 115.37 | 113.41 | 113.99 | 1800 | NYSE | MSCI | Fri, Aug 25, 2017 | 112.39 | 114.78 | 112.25 | 114.26 | 1799 | NYSE | MSCI | Thu, Aug 24, 2017 | 112.85 | 112.95 | 111.84 | 112.02 | 1798 | NYSE | MSCI | Wed, Aug 23, 2017 | 112.40 | 112.83 | 111.56 | 112.22 | 1797 | NYSE | MSCI | Tue, Aug 22, 2017 | 110.74 | 113.36 | 110.55 | 112.97 | 1796 | NYSE | MSCI | Mon, Aug 21, 2017 | 110.98 | 111.90 | 110.01 | 110.32 | 1795 | NYSE | MSCI | Fri, Aug 18, 2017 | 110.78 | 111.50 | 110.05 | 111.12 | 1794 | NYSE | MSCI | Thu, Aug 17, 2017 | 112.13 | 112.64 | 110.25 | 110.34 | 1793 | NYSE | MSCI | Wed, Aug 16, 2017 | 109.72 | 112.49 | 109.40 | 112.19 | 1792 | NYSE | MSCI | Tue, Aug 15, 2017 | 110.49 | 110.78 | 109.15 | 108.89 | 1791 | NYSE | MSCI | Mon, Aug 14, 2017 | 108.20 | 110.80 | 107.34 | 110.28 | 1790 | NYSE | MSCI | Fri, Aug 11, 2017 | 107.36 | 108.02 | 106.13 | 107.13 | 1789 | NYSE | MSCI | Thu, Aug 10, 2017 | 109.44 | 110.26 | 107.13 | 107.26 | 1788 | NYSE | MSCI | Wed, Aug 9, 2017 | 110.25 | 110.36 | 109.01 | 109.68 | 1787 | NYSE | MSCI | Tue, Aug 8, 2017 | 111.13 | 111.18 | 109.79 | 110.39 | 1786 | NYSE | MSCI | Mon, Aug 7, 2017 | 111.16 | 111.92 | 110.85 | 111.20 | 1785 | NYSE | MSCI | Fri, Aug 4, 2017 | 112.50 | 113.38 | 110.63 | 111.17 | 1784 | NYSE | MSCI | Thu, Aug 3, 2017 | 109.70 | 112.29 | 107.57 | 111.71 | 1783 | NYSE | MSCI | Wed, Aug 2, 2017 | 110.37 | 110.64 | 107.24 | 108.65 | 1782 | NYSE | MSCI | Tue, Aug 1, 2017 | 109.44 | 111.05 | 108.84 | 110.49 | 1781 | NYSE | MSCI | Mon, Jul 31, 2017 | 110.50 | 110.59 | 108.94 | 108.95 | 1780 | NYSE | MSCI | Fri, Jul 28, 2017 | 109.75 | 110.58 | 108.62 | 110.37 | 1779 | NYSE | MSCI | Thu, Jul 27, 2017 | 110.80 | 110.80 | 109.20 | 109.81 | 1778 | NYSE | MSCI | Wed, Jul 26, 2017 | 110.74 | 110.77 | 110.12 | 110.35 | 1777 | NYSE | MSCI | Tue, Jul 25, 2017 | 109.60 | 110.53 | 109.25 | 110.26 | 1776 | NYSE | MSCI | Mon, Jul 24, 2017 | 108.14 | 109.22 | 108.01 | 108.98 | 1775 | NYSE | MSCI | Fri, Jul 21, 2017 | 107.17 | 108.38 | 107.12 | 108.15 | 1774 | NYSE | MSCI | Thu, Jul 20, 2017 | 107.79 | 108.27 | 107.19 | 107.40 | 1773 | NYSE | MSCI | Wed, Jul 19, 2017 | 107.30 | 107.85 | 106.90 | 107.59 | 1772 | NYSE | MSCI | Tue, Jul 18, 2017 | 106.80 | 107.46 | 105.90 | 106.98 | 1771 | NYSE | MSCI | Mon, Jul 17, 2017 | 107.35 | 107.81 | 106.77 | 106.98 | 1770 | NYSE | MSCI | Fri, Jul 14, 2017 | 106.11 | 108.20 | 105.11 | 107.45 | 1769 | NYSE | MSCI | Thu, Jul 13, 2017 | 105.47 | 106.25 | 104.38 | 106.10 | 1768 | NYSE | MSCI | Wed, Jul 12, 2017 | 105.74 | 106.27 | 103.80 | 105.40 | 1767 | NYSE | MSCI | Tue, Jul 11, 2017 | 103.73 | 105.74 | 103.16 | 105.25 | 1766 | NYSE | MSCI | Mon, Jul 10, 2017 | 102.75 | 103.69 | 102.63 | 102.99 | 1765 | NYSE | MSCI | Fri, Jul 7, 2017 | 102.70 | 103.22 | 102.28 | 102.54 | 1764 | NYSE | MSCI | Thu, Jul 6, 2017 | 102.54 | 103.35 | 100.84 | 102.28 | 1763 | NYSE | MSCI | Wed, Jul 5, 2017 | 103.06 | 103.41 | 102.65 | 103.08 | 1762 | NYSE | MSCI | Mon, Jul 3, 2017 | 103.44 | 103.82 | 102.54 | 102.79 | 1761 | NYSE | MSCI | Fri, Jun 30, 2017 | 104.70 | 104.71 | 102.95 | 102.99 | 1760 | NYSE | MSCI | Thu, Jun 29, 2017 | 105.06 | 105.06 | 103.78 | 104.07 | 1759 | NYSE | MSCI | Wed, Jun 28, 2017 | 103.38 | 105.36 | 103.19 | 105.00 | 1758 | NYSE | MSCI | Tue, Jun 27, 2017 | 104.34 | 104.34 | 102.61 | 102.69 | 1757 | NYSE | MSCI | Mon, Jun 26, 2017 | 105.00 | 105.12 | 103.22 | 104.22 | 1756 | NYSE | MSCI | Fri, Jun 23, 2017 | 103.91 | 104.91 | 102.72 | 104.72 | 1755 | NYSE | MSCI | Thu, Jun 22, 2017 | 101.99 | 103.56 | 101.64 | 103.33 | 1754 | NYSE | MSCI | Wed, Jun 21, 2017 | 103.75 | 104.81 | 101.35 | 101.83 | 1753 | NYSE | MSCI | Tue, Jun 20, 2017 | 106.08 | 106.30 | 103.13 | 103.58 | 1752 | NYSE | MSCI | Mon, Jun 19, 2017 | 106.00 | 106.80 | 105.73 | 106.17 | 1751 | NYSE | MSCI | Fri, Jun 16, 2017 | 105.47 | 105.91 | 104.58 | 105.62 | 1750 | NYSE | MSCI | Thu, Jun 15, 2017 | 104.48 | 105.75 | 104.37 | 105.69 | 1749 | NYSE | MSCI | Wed, Jun 14, 2017 | 105.90 | 106.69 | 105.02 | 105.39 | 1748 | NYSE | MSCI | Tue, Jun 13, 2017 | 104.59 | 105.98 | 104.31 | 105.90 | 1747 | NYSE | MSCI | Mon, Jun 12, 2017 | 103.90 | 104.57 | 102.81 | 103.82 | 1746 | NYSE | MSCI | Fri, Jun 9, 2017 | 103.31 | 104.54 | 102.72 | 104.02 | 1745 | NYSE | MSCI | Thu, Jun 8, 2017 | 103.88 | 104.37 | 103.01 | 103.60 | 1744 | NYSE | MSCI | Wed, Jun 7, 2017 | 104.30 | 104.86 | 103.47 | 103.93 | 1743 | NYSE | MSCI | Tue, Jun 6, 2017 | 104.20 | 105.05 | 103.80 | 104.17 | 1742 | NYSE | MSCI | Mon, Jun 5, 2017 | 103.97 | 105.40 | 103.97 | 104.59 | 1741 | NYSE | MSCI | Fri, Jun 2, 2017 | 103.97 | 104.86 | 103.48 | 104.46 | 1740 | NYSE | MSCI | Thu, Jun 1, 2017 | 102.11 | 104.06 | 101.87 | 104.02 | 1739 | NYSE | MSCI | Wed, May 31, 2017 | 100.75 | 102.18 | 100.25 | 101.73 | 1738 | NYSE | MSCI | Tue, May 30, 2017 | 100.33 | 101.00 | 99.82 | 100.07 | 1737 | NYSE | MSCI | Fri, May 26, 2017 | 100.63 | 101.30 | 100.28 | 100.51 | 1736 | NYSE | MSCI | Thu, May 25, 2017 | 100.20 | 101.23 | 99.91 | 100.93 | 1735 | NYSE | MSCI | Wed, May 24, 2017 | 99.00 | 100.15 | 98.53 | 100.01 | 1734 | NYSE | MSCI | Tue, May 23, 2017 | 99.88 | 99.88 | 98.21 | 98.91 | 1733 | NYSE | MSCI | Mon, May 22, 2017 | 99.05 | 99.76 | 98.41 | 99.36 | 1732 | NYSE | MSCI | Fri, May 19, 2017 | 97.61 | 99.13 | 97.51 | 98.88 | 1731 | NYSE | MSCI | Thu, May 18, 2017 | 96.94 | 97.45 | 96.12 | 97.26 | 1730 | NYSE | MSCI | Wed, May 17, 2017 | 97.20 | 97.88 | 96.32 | 97.02 | 1729 | NYSE | MSCI | Tue, May 16, 2017 | 98.88 | 98.91 | 97.90 | 97.87 | 1728 | NYSE | MSCI | Mon, May 15, 2017 | 98.13 | 99.38 | 97.87 | 98.80 | 1727 | NYSE | MSCI | Fri, May 12, 2017 | 98.11 | 98.97 | 97.23 | 97.77 | 1726 | NYSE | MSCI | Thu, May 11, 2017 | 98.02 | 98.55 | 97.42 | 98.28 | 1725 | NYSE | MSCI | Wed, May 10, 2017 | 97.72 | 98.34 | 96.77 | 98.27 | 1724 | NYSE | MSCI | Tue, May 9, 2017 | 98.48 | 98.90 | 97.43 | 97.65 | 1723 | NYSE | MSCI | Mon, May 8, 2017 | 99.57 | 99.85 | 97.06 | 98.21 | 1722 | NYSE | MSCI | Fri, May 5, 2017 | 97.84 | 99.61 | 96.74 | 99.54 | 1721 | NYSE | MSCI | Thu, May 4, 2017 | 101.21 | 101.60 | 96.39 | 97.59 | 1720 | NYSE | MSCI | Wed, May 3, 2017 | 101.20 | 101.89 | 100.12 | 101.41 | 1719 | NYSE | MSCI | Tue, May 2, 2017 | 100.72 | 101.98 | 100.22 | 101.94 | 1718 | NYSE | MSCI | Mon, May 1, 2017 | 100.92 | 101.62 | 99.11 | 100.63 | 1717 | NYSE | MSCI | Fri, Apr 28, 2017 | 100.72 | 100.77 | 99.86 | 100.32 | 1716 | NYSE | MSCI | Thu, Apr 27, 2017 | 99.91 | 100.70 | 99.72 | 100.40 | 1715 | NYSE | MSCI | Wed, Apr 26, 2017 | 99.50 | 99.83 | 98.48 | 99.62 | 1714 | NYSE | MSCI | Tue, Apr 25, 2017 | 99.55 | 100.23 | 99.05 | 99.45 | 1713 | NYSE | MSCI | Mon, Apr 24, 2017 | 99.41 | 99.41 | 97.79 | 98.66 | 1712 | NYSE | MSCI | Fri, Apr 21, 2017 | 98.85 | 99.17 | 97.64 | 98.03 | 1711 | NYSE | MSCI | Thu, Apr 20, 2017 | 98.60 | 99.09 | 98.14 | 98.73 | 1710 | NYSE | MSCI | Wed, Apr 19, 2017 | 97.99 | 98.51 | 97.64 | 98.15 | 1709 | NYSE | MSCI | Tue, Apr 18, 2017 | 97.85 | 98.63 | 97.16 | 97.70 | 1708 | NYSE | MSCI | Mon, Apr 17, 2017 | 96.32 | 98.00 | 96.28 | 97.99 | 1707 | NYSE | MSCI | Thu, Apr 13, 2017 | 97.11 | 97.29 | 95.85 | 96.26 | 1706 | NYSE | MSCI | Wed, Apr 12, 2017 | 97.30 | 97.86 | 96.32 | 97.31 | 1705 | NYSE | MSCI | Tue, Apr 11, 2017 | 97.23 | 97.52 | 95.01 | 97.50 | 1704 | NYSE | MSCI | Mon, Apr 10, 2017 | 97.50 | 98.34 | 96.68 | 97.25 | 1703 | NYSE | MSCI | Fri, Apr 7, 2017 | 97.35 | 98.39 | 96.94 | 97.93 | 1702 | NYSE | MSCI | Thu, Apr 6, 2017 | 97.84 | 97.96 | 96.67 | 97.79 | 1701 | NYSE | MSCI | Wed, Apr 5, 2017 | 97.04 | 98.87 | 96.66 | 97.85 | 1700 | NYSE | MSCI | Tue, Apr 4, 2017 | 96.56 | 97.25 | 95.93 | 96.59 | 1699 | NYSE | MSCI | Mon, Apr 3, 2017 | 97.47 | 98.24 | 96.35 | 96.76 | 1698 | NYSE | MSCI | Fri, Mar 31, 2017 | 96.56 | 97.93 | 96.28 | 97.19 | 1697 | NYSE | MSCI | Thu, Mar 30, 2017 | 96.29 | 96.91 | 96.15 | 96.71 | 1696 | NYSE | MSCI | Wed, Mar 29, 2017 | 96.44 | 96.82 | 96.10 | 96.40 | 1695 | NYSE | MSCI | Tue, Mar 28, 2017 | 96.61 | 97.32 | 96.18 | 96.61 | 1694 | NYSE | MSCI | Mon, Mar 27, 2017 | 96.52 | 97.24 | 96.03 | 96.62 | 1693 | NYSE | MSCI | Fri, Mar 24, 2017 | 97.20 | 98.46 | 96.43 | 97.44 | 1692 | NYSE | MSCI | Thu, Mar 23, 2017 | 96.12 | 98.25 | 95.96 | 97.12 | 1691 | NYSE | MSCI | Wed, Mar 22, 2017 | 95.81 | 97.41 | 95.06 | 96.11 | 1690 | NYSE | MSCI | Tue, Mar 21, 2017 | 97.92 | 98.37 | 95.15 | 95.55 | 1689 | NYSE | MSCI | Mon, Mar 20, 2017 | 97.28 | 97.99 | 96.29 | 97.42 | 1688 | NYSE | MSCI | Fri, Mar 17, 2017 | 97.49 | 98.08 | 97.07 | 97.33 | 1687 | NYSE | MSCI | Thu, Mar 16, 2017 | 99.33 | 99.76 | 97.44 | 97.67 | 1686 | NYSE | MSCI | Wed, Mar 15, 2017 | 108.51 | 109.29 | 96.70 | 99.31 | 1685 | NYSE | MSCI | Tue, Mar 14, 2017 | 95.01 | 96.76 | 94.75 | 96.33 | 1684 | NYSE | MSCI | Mon, Mar 13, 2017 | 95.46 | 95.73 | 94.68 | 95.30 | 1683 | NYSE | MSCI | Fri, Mar 10, 2017 | 94.60 | 95.02 | 94.10 | 94.87 | 1682 | NYSE | MSCI | Thu, Mar 9, 2017 | 94.83 | 95.12 | 93.71 | 94.44 | 1681 | NYSE | MSCI | Wed, Mar 8, 2017 | 95.80 | 95.80 | 94.42 | 94.46 | 1680 | NYSE | MSCI | Tue, Mar 7, 2017 | 94.84 | 95.48 | 94.72 | 95.45 | 1679 | NYSE | MSCI | Mon, Mar 6, 2017 | 94.96 | 95.24 | 94.58 | 94.75 | 1678 | NYSE | MSCI | Fri, Mar 3, 2017 | 94.97 | 95.72 | 94.95 | 95.44 | 1677 | NYSE | MSCI | Thu, Mar 2, 2017 | 96.00 | 96.04 | 94.70 | 94.95 | 1676 | NYSE | MSCI | Wed, Mar 1, 2017 | 95.07 | 96.50 | 95.01 | 95.88 | 1675 | NYSE | MSCI | Tue, Feb 28, 2017 | 95.46 | 95.46 | 94.01 | 94.59 | 1674 | NYSE | MSCI | Mon, Feb 27, 2017 | 95.43 | 95.76 | 94.59 | 95.53 | 1673 | NYSE | MSCI | Fri, Feb 24, 2017 | 94.34 | 95.72 | 94.06 | 95.54 | 1672 | NYSE | MSCI | Thu, Feb 23, 2017 | 94.87 | 95.17 | 93.97 | 94.99 | 1671 | NYSE | MSCI | Wed, Feb 22, 2017 | 94.14 | 95.65 | 94.00 | 94.95 | 1670 | NYSE | MSCI | Tue, Feb 21, 2017 | 94.05 | 95.28 | 93.92 | 94.52 | 1669 | NYSE | MSCI | Fri, Feb 17, 2017 | 93.69 | 94.57 | 92.18 | 94.27 | 1668 | NYSE | MSCI | Thu, Feb 16, 2017 | 94.68 | 95.50 | 93.56 | 94.20 | 1667 | NYSE | MSCI | Wed, Feb 15, 2017 | 93.98 | 95.08 | 93.26 | 94.58 | 1666 | NYSE | MSCI | Tue, Feb 14, 2017 | 92.70 | 96.33 | 92.52 | 93.67 | 1665 | NYSE | MSCI | Mon, Feb 13, 2017 | 91.63 | 92.93 | 91.48 | 92.79 | 1664 | NYSE | MSCI | Fri, Feb 10, 2017 | 90.88 | 92.39 | 90.42 | 91.22 | 1663 | NYSE | MSCI | Thu, Feb 9, 2017 | 93.14 | 93.32 | 90.16 | 90.33 | 1662 | NYSE | MSCI | Wed, Feb 8, 2017 | 92.51 | 93.17 | 91.97 | 92.61 | 1661 | NYSE | MSCI | Tue, Feb 7, 2017 | 93.67 | 94.80 | 92.33 | 92.65 | 1660 | NYSE | MSCI | Mon, Feb 6, 2017 | 91.76 | 93.51 | 91.65 | 93.07 | 1659 | NYSE | MSCI | Fri, Feb 3, 2017 | 89.97 | 93.70 | 89.97 | 91.65 | 1658 | NYSE | MSCI | Thu, Feb 2, 2017 | 85.22 | 90.85 | 84.69 | 88.91 | 1657 | NYSE | MSCI | Wed, Feb 1, 2017 | 83.20 | 84.58 | 82.62 | 83.75 | 1656 | NYSE | MSCI | Tue, Jan 31, 2017 | 83.64 | 83.65 | 82.44 | 82.75 | 1655 | NYSE | MSCI | Mon, Jan 30, 2017 | 82.38 | 83.71 | 81.32 | 83.61 | 1654 | NYSE | MSCI | Fri, Jan 27, 2017 | 83.56 | 83.83 | 82.53 | 82.76 | 1653 | NYSE | MSCI | Thu, Jan 26, 2017 | 82.64 | 83.59 | 81.99 | 83.51 | 1652 | NYSE | MSCI | Wed, Jan 25, 2017 | 82.88 | 83.11 | 82.45 | 82.72 | 1651 | NYSE | MSCI | Tue, Jan 24, 2017 | 82.38 | 82.75 | 81.53 | 82.21 | 1650 | NYSE | MSCI | Mon, Jan 23, 2017 | 81.45 | 82.24 | 81.25 | 82.13 | 1649 | NYSE | MSCI | Fri, Jan 20, 2017 | 81.48 | 82.02 | 81.32 | 81.75 | 1648 | NYSE | MSCI | Thu, Jan 19, 2017 | 82.33 | 82.62 | 81.11 | 81.16 | 1647 | NYSE | MSCI | Wed, Jan 18, 2017 | 81.72 | 82.45 | 80.38 | 82.29 | 1646 | NYSE | MSCI | Tue, Jan 17, 2017 | 82.48 | 82.73 | 81.09 | 81.10 | 1645 | NYSE | MSCI | Fri, Jan 13, 2017 | 81.75 | 82.74 | 81.43 | 82.40 | 1644 | NYSE | MSCI | Thu, Jan 12, 2017 | 81.14 | 81.60 | 79.89 | 81.25 | 1643 | NYSE | MSCI | Wed, Jan 11, 2017 | 81.23 | 81.56 | 80.84 | 81.52 | 1642 | NYSE | MSCI | Tue, Jan 10, 2017 | 82.32 | 82.60 | 81.09 | 81.52 | 1641 | NYSE | MSCI | Mon, Jan 9, 2017 | 83.12 | 83.52 | 82.59 | 82.68 | 1640 | NYSE | MSCI | Fri, Jan 6, 2017 | 81.79 | 83.90 | 81.79 | 83.40 | 1639 | NYSE | MSCI | Thu, Jan 5, 2017 | 80.43 | 81.76 | 80.43 | 81.64 | 1638 | NYSE | MSCI | Wed, Jan 4, 2017 | 79.08 | 81.10 | 79.08 | 80.71 | 1637 | NYSE | MSCI | Tue, Jan 3, 2017 | 79.78 | 79.79 | 78.40 | 78.71 | 1636 | NYSE | MSCI | Fri, Dec 30, 2016 | 78.74 | 79.37 | 78.35 | 78.78 | 1635 | NYSE | MSCI | Thu, Dec 29, 2016 | 78.45 | 78.82 | 78.01 | 78.57 | 1634 | NYSE | MSCI | Wed, Dec 28, 2016 | 78.87 | 79.04 | 78.14 | 78.36 | 1633 | NYSE | MSCI | Tue, Dec 27, 2016 | 78.80 | 79.33 | 78.55 | 78.85 | 1632 | NYSE | MSCI | Fri, Dec 23, 2016 | 78.75 | 78.87 | 78.21 | 78.59 | 1631 | NYSE | MSCI | Thu, Dec 22, 2016 | 79.54 | 79.77 | 77.75 | 78.49 | 1630 | NYSE | MSCI | Wed, Dec 21, 2016 | 80.64 | 80.84 | 79.60 | 79.66 | 1629 | NYSE | MSCI | Tue, Dec 20, 2016 | 80.14 | 80.89 | 79.93 | 80.74 | 1628 | NYSE | MSCI | Mon, Dec 19, 2016 | 79.78 | 80.87 | 79.78 | 80.25 | 1627 | NYSE | MSCI | Fri, Dec 16, 2016 | 80.81 | 80.88 | 79.86 | 79.90 | 1626 | NYSE | MSCI | Thu, Dec 15, 2016 | 79.81 | 81.27 | 79.78 | 80.54 | 1625 | NYSE | MSCI | Wed, Dec 14, 2016 | 81.13 | 81.79 | 79.42 | 79.85 | 1624 | NYSE | MSCI | Tue, Dec 13, 2016 | 81.02 | 81.83 | 80.85 | 81.04 | 1623 | NYSE | MSCI | Mon, Dec 12, 2016 | 81.25 | 81.32 | 80.24 | 80.48 | 1622 | NYSE | MSCI | Fri, Dec 9, 2016 | 80.85 | 81.76 | 80.78 | 81.46 | 1621 | NYSE | MSCI | Thu, Dec 8, 2016 | 80.65 | 81.01 | 79.89 | 80.70 | 1620 | NYSE | MSCI | Wed, Dec 7, 2016 | 79.86 | 80.87 | 78.73 | 80.76 | 1619 | NYSE | MSCI | Tue, Dec 6, 2016 | 80.82 | 81.00 | 78.80 | 79.49 | 1618 | NYSE | MSCI | Mon, Dec 5, 2016 | 79.81 | 80.95 | 79.81 | 80.75 | 1617 | NYSE | MSCI | Fri, Dec 2, 2016 | 77.46 | 79.36 | 77.38 | 79.33 | 1616 | NYSE | MSCI | Thu, Dec 1, 2016 | 78.75 | 79.26 | 76.52 | 77.14 | 1615 | NYSE | MSCI | Wed, Nov 30, 2016 | 81.07 | 81.07 | 78.76 | 78.80 | 1614 | NYSE | MSCI | Tue, Nov 29, 2016 | 80.59 | 81.19 | 80.50 | 80.63 | 1613 | NYSE | MSCI | Mon, Nov 28, 2016 | 80.35 | 80.93 | 80.19 | 80.28 | 1612 | NYSE | MSCI | Fri, Nov 25, 2016 | 80.27 | 81.00 | 80.25 | 80.78 | 1611 | NYSE | MSCI | Wed, Nov 23, 2016 | 79.79 | 80.21 | 79.29 | 80.19 | 1610 | NYSE | MSCI | Tue, Nov 22, 2016 | 80.61 | 80.80 | 79.75 | 80.01 | 1609 | NYSE | MSCI | Mon, Nov 21, 2016 | 80.24 | 80.69 | 80.01 | 80.41 | 1608 | NYSE | MSCI | Fri, Nov 18, 2016 | 79.58 | 79.95 | 79.37 | 79.69 | 1607 | NYSE | MSCI | Thu, Nov 17, 2016 | 78.44 | 79.67 | 77.72 | 79.50 | 1606 | NYSE | MSCI | Wed, Nov 16, 2016 | 77.37 | 78.98 | 77.26 | 77.93 | 1605 | NYSE | MSCI | Tue, Nov 15, 2016 | 77.05 | 78.30 | 76.64 | 77.51 | 1604 | NYSE | MSCI | Mon, Nov 14, 2016 | 80.59 | 80.76 | 77.46 | 77.56 | 1603 | NYSE | MSCI | Fri, Nov 11, 2016 | 80.99 | 81.69 | 79.94 | 80.00 | 1602 | NYSE | MSCI | Thu, Nov 10, 2016 | 82.21 | 82.92 | 80.88 | 81.17 | 1601 | NYSE | MSCI | Wed, Nov 9, 2016 | 80.00 | 81.94 | 79.21 | 81.79 | 1600 | NYSE | MSCI | Tue, Nov 8, 2016 | 80.71 | 81.96 | 80.28 | 80.80 | 1599 | NYSE | MSCI | Mon, Nov 7, 2016 | 80.50 | 81.15 | 79.93 | 80.86 | 1598 | NYSE | MSCI | Fri, Nov 4, 2016 | 79.18 | 80.48 | 79.18 | 79.37 | 1597 | NYSE | MSCI | Thu, Nov 3, 2016 | 79.09 | 79.89 | 78.96 | 79.08 | 1596 | NYSE | MSCI | Wed, Nov 2, 2016 | 79.04 | 79.74 | 78.77 | 78.82 | 1595 | NYSE | MSCI | Tue, Nov 1, 2016 | 80.57 | 80.62 | 78.92 | 79.18 | 1594 | NYSE | MSCI | Mon, Oct 31, 2016 | 79.54 | 80.48 | 79.40 | 80.19 | 1593 | NYSE | MSCI | Fri, Oct 28, 2016 | 79.73 | 79.86 | 78.88 | 78.95 | 1592 | NYSE | MSCI | Thu, Oct 27, 2016 | 84.22 | 84.22 | 79.45 | 79.60 | 1591 | NYSE | MSCI | Wed, Oct 26, 2016 | 82.68 | 83.54 | 82.68 | 82.93 | 1590 | NYSE | MSCI | Tue, Oct 25, 2016 | 83.34 | 83.57 | 82.80 | 83.19 | 1589 | NYSE | MSCI | Mon, Oct 24, 2016 | 83.88 | 83.88 | 83.10 | 83.22 | 1588 | NYSE | MSCI | Fri, Oct 21, 2016 | 81.92 | 82.98 | 81.21 | 82.90 | 1587 | NYSE | MSCI | Thu, Oct 20, 2016 | 82.81 | 83.42 | 82.40 | 82.43 | 1586 | NYSE | MSCI | Wed, Oct 19, 2016 | 82.95 | 83.05 | 82.55 | 82.93 | 1585 | NYSE | MSCI | Tue, Oct 18, 2016 | 83.65 | 83.76 | 82.84 | 83.00 | 1584 | NYSE | MSCI | Mon, Oct 17, 2016 | 82.79 | 83.27 | 82.74 | 82.92 | 1583 | NYSE | MSCI | Fri, Oct 14, 2016 | 82.56 | 83.35 | 82.51 | 82.91 | 1582 | NYSE | MSCI | Thu, Oct 13, 2016 | 81.23 | 82.15 | 81.00 | 81.96 | 1581 | NYSE | MSCI | Wed, Oct 12, 2016 | 79.88 | 82.27 | 79.88 | 81.92 | 1580 | NYSE | MSCI | Tue, Oct 11, 2016 | 80.84 | 81.50 | 78.63 | 80.10 | 1579 | NYSE | MSCI | Mon, Oct 10, 2016 | 83.29 | 83.69 | 82.85 | 82.97 | 1578 | NYSE | MSCI | Fri, Oct 7, 2016 | 83.29 | 83.37 | 82.29 | 82.66 | 1577 | NYSE | MSCI | Thu, Oct 6, 2016 | 83.32 | 83.32 | 81.90 | 83.12 | 1576 | NYSE | MSCI | Wed, Oct 5, 2016 | 83.13 | 84.00 | 83.09 | 83.21 | 1575 | NYSE | MSCI | Tue, Oct 4, 2016 | 83.95 | 84.04 | 82.74 | 83.02 | 1574 | NYSE | MSCI | Mon, Oct 3, 2016 | 83.77 | 84.13 | 83.20 | 83.51 | 1573 | NYSE | MSCI | Fri, Sep 30, 2016 | 83.99 | 84.28 | 83.54 | 83.94 | 1572 | NYSE | MSCI | Thu, Sep 29, 2016 | 84.83 | 85.01 | 83.33 | 83.52 | 1571 | NYSE | MSCI | Wed, Sep 28, 2016 | 85.34 | 85.58 | 84.09 | 84.90 | 1570 | NYSE | MSCI | Tue, Sep 27, 2016 | 85.28 | 85.75 | 84.93 | 85.31 | 1569 | NYSE | MSCI | Mon, Sep 26, 2016 | 85.94 | 86.53 | 85.40 | 85.48 | 1568 | NYSE | MSCI | Fri, Sep 23, 2016 | 86.72 | 86.98 | 86.33 | 86.40 | 1567 | NYSE | MSCI | Thu, Sep 22, 2016 | 87.43 | 87.54 | 86.24 | 86.77 | 1566 | NYSE | MSCI | Wed, Sep 21, 2016 | 86.16 | 86.75 | 85.55 | 86.74 | 1565 | NYSE | MSCI | Tue, Sep 20, 2016 | 85.93 | 85.93 | 85.20 | 85.66 | 1564 | NYSE | MSCI | Mon, Sep 19, 2016 | 85.36 | 86.22 | 84.65 | 85.24 | 1563 | NYSE | MSCI | Fri, Sep 16, 2016 | 85.97 | 85.97 | 84.98 | 85.36 | 1562 | NYSE | MSCI | Thu, Sep 15, 2016 | 84.92 | 86.03 | 84.75 | 85.86 | 1561 | NYSE | MSCI | Wed, Sep 14, 2016 | 85.14 | 85.64 | 84.55 | 84.70 | 1560 | NYSE | MSCI | Tue, Sep 13, 2016 | 85.52 | 86.10 | 84.39 | 84.87 | 1559 | NYSE | MSCI | Mon, Sep 12, 2016 | 84.29 | 86.08 | 84.01 | 85.96 | 1558 | NYSE | MSCI | Fri, Sep 9, 2016 | 86.53 | 86.74 | 84.70 | 84.73 | 1557 | NYSE | MSCI | Thu, Sep 8, 2016 | 88.62 | 88.82 | 86.95 | 87.25 | 1556 | NYSE | MSCI | Wed, Sep 7, 2016 | 88.34 | 89.06 | 87.99 | 89.06 | 1555 | NYSE | MSCI | Tue, Sep 6, 2016 | 90.03 | 90.19 | 87.64 | 88.60 | 1554 | NYSE | MSCI | Fri, Sep 2, 2016 | 89.67 | 89.97 | 88.95 | 89.55 | 1553 | NYSE | MSCI | Thu, Sep 1, 2016 | 90.31 | 90.79 | 88.97 | 89.27 | 1552 | NYSE | MSCI | Wed, Aug 31, 2016 | 89.82 | 90.39 | 89.27 | 90.12 | 1551 | NYSE | MSCI | Tue, Aug 30, 2016 | 89.91 | 90.23 | 89.60 | 89.97 | 1550 | NYSE | MSCI | Mon, Aug 29, 2016 | 88.88 | 89.91 | 88.87 | 89.78 | 1549 | NYSE | MSCI | Fri, Aug 26, 2016 | 88.86 | 89.81 | 88.53 | 88.91 | 1548 | NYSE | MSCI | Thu, Aug 25, 2016 | 87.91 | 88.77 | 87.69 | 88.66 | 1547 | NYSE | MSCI | Wed, Aug 24, 2016 | 87.57 | 88.27 | 87.39 | 88.11 | 1546 | NYSE | MSCI | Tue, Aug 23, 2016 | 87.70 | 87.98 | 87.43 | 87.65 | 1545 | NYSE | MSCI | Mon, Aug 22, 2016 | 87.04 | 87.47 | 86.78 | 87.38 | 1544 | NYSE | MSCI | Fri, Aug 19, 2016 | 87.12 | 87.46 | 86.68 | 87.32 | 1543 | NYSE | MSCI | Thu, Aug 18, 2016 | 87.07 | 87.28 | 86.68 | 87.17 | 1542 | NYSE | MSCI | Wed, Aug 17, 2016 | 86.35 | 87.18 | 86.35 | 87.00 | 1541 | NYSE | MSCI | Tue, Aug 16, 2016 | 87.22 | 87.22 | 85.90 | 86.65 | 1540 | NYSE | MSCI | Mon, Aug 15, 2016 | 86.28 | 87.51 | 86.11 | 87.50 | 1539 | NYSE | MSCI | Fri, Aug 12, 2016 | 85.86 | 86.37 | 85.60 | 86.29 | 1538 | NYSE | MSCI | Thu, Aug 11, 2016 | 85.93 | 86.24 | 85.85 | 86.13 | 1537 | NYSE | MSCI | Wed, Aug 10, 2016 | 86.29 | 86.59 | 85.79 | 85.81 | 1536 | NYSE | MSCI | Tue, Aug 9, 2016 | 86.10 | 86.55 | 85.85 | 86.22 | 1535 | NYSE | MSCI | Mon, Aug 8, 2016 | 86.71 | 87.11 | 85.98 | 86.11 | 1534 | NYSE | MSCI | Fri, Aug 5, 2016 | 86.22 | 86.98 | 85.62 | 86.82 | 1533 | NYSE | MSCI | Thu, Aug 4, 2016 | 85.17 | 85.98 | 85.06 | 85.38 | 1532 | NYSE | MSCI | Wed, Aug 3, 2016 | 84.93 | 85.06 | 84.59 | 84.98 | 1531 | NYSE | MSCI | Tue, Aug 2, 2016 | 86.06 | 86.09 | 84.40 | 84.76 | 1530 | NYSE | MSCI | Mon, Aug 1, 2016 | 85.98 | 86.59 | 85.55 | 86.00 | 1529 | NYSE | MSCI | Fri, Jul 29, 2016 | 84.91 | 86.42 | 83.89 | 86.04 | 1528 | NYSE | MSCI | Thu, Jul 28, 2016 | 83.92 | 85.33 | 82.17 | 84.85 | 1527 | NYSE | MSCI | Wed, Jul 27, 2016 | 83.80 | 83.95 | 82.94 | 83.50 | 1526 | NYSE | MSCI | Tue, Jul 26, 2016 | 82.86 | 83.64 | 82.86 | 83.56 | 1525 | NYSE | MSCI | Mon, Jul 25, 2016 | 82.77 | 83.02 | 82.49 | 82.97 | 1524 | NYSE | MSCI | Fri, Jul 22, 2016 | 82.58 | 83.00 | 82.03 | 82.93 | 1523 | NYSE | MSCI | Thu, Jul 21, 2016 | 82.29 | 82.90 | 82.03 | 82.47 | 1522 | NYSE | MSCI | Wed, Jul 20, 2016 | 82.30 | 82.99 | 82.02 | 82.56 | 1521 | NYSE | MSCI | Tue, Jul 19, 2016 | 80.90 | 81.97 | 80.39 | 81.97 | 1520 | NYSE | MSCI | Mon, Jul 18, 2016 | 81.57 | 81.68 | 81.12 | 81.17 | 1519 | NYSE | MSCI | Fri, Jul 15, 2016 | 81.72 | 82.00 | 81.29 | 81.49 | 1518 | NYSE | MSCI | Thu, Jul 14, 2016 | 82.20 | 82.20 | 81.46 | 81.71 | 1517 | NYSE | MSCI | Wed, Jul 13, 2016 | 81.43 | 82.02 | 80.99 | 81.50 | 1516 | NYSE | MSCI | Tue, Jul 12, 2016 | 79.98 | 81.56 | 79.93 | 81.02 | 1515 | NYSE | MSCI | Mon, Jul 11, 2016 | 78.87 | 79.75 | 78.87 | 79.38 | 1514 | NYSE | MSCI | Fri, Jul 8, 2016 | 78.92 | 79.52 | 78.43 | 79.45 | 1513 | NYSE | MSCI | Thu, Jul 7, 2016 | 77.67 | 78.77 | 77.67 | 78.45 | 1512 | NYSE | MSCI | Wed, Jul 6, 2016 | 76.59 | 77.86 | 76.45 | 77.62 | 1511 | NYSE | MSCI | Tue, Jul 5, 2016 | 76.41 | 76.98 | 76.11 | 76.78 | 1510 | NYSE | MSCI | Fri, Jul 1, 2016 | 76.85 | 77.49 | 76.64 | 76.93 | 1509 | NYSE | MSCI | Thu, Jun 30, 2016 | 75.05 | 77.13 | 74.87 | 77.12 | 1508 | NYSE | MSCI | Wed, Jun 29, 2016 | 74.60 | 75.01 | 74.16 | 74.91 | 1507 | NYSE | MSCI | Tue, Jun 28, 2016 | 72.66 | 74.01 | 72.22 | 73.81 | 1506 | NYSE | MSCI | Mon, Jun 27, 2016 | 73.06 | 73.06 | 71.51 | 71.86 | 1505 | NYSE | MSCI | Fri, Jun 24, 2016 | 73.39 | 75.14 | 73.39 | 73.73 | 1504 | NYSE | MSCI | Thu, Jun 23, 2016 | 75.59 | 76.66 | 75.56 | 76.66 | 1503 | NYSE | MSCI | Wed, Jun 22, 2016 | 75.08 | 75.08 | 74.43 | 74.83 | 1502 | NYSE | MSCI | Tue, Jun 21, 2016 | 74.62 | 75.27 | 74.62 | 74.87 | 1501 | NYSE | MSCI | Mon, Jun 20, 2016 | 74.63 | 75.02 | 74.48 | 74.55 | 1500 | NYSE | MSCI | Fri, Jun 17, 2016 | 74.13 | 74.50 | 73.64 | 73.67 | 1499 | NYSE | MSCI | Thu, Jun 16, 2016 | 74.00 | 74.47 | 73.60 | 74.25 | 1498 | NYSE | MSCI | Wed, Jun 15, 2016 | 74.60 | 74.77 | 74.21 | 74.30 | 1497 | NYSE | MSCI | Tue, Jun 14, 2016 | 75.51 | 75.54 | 74.38 | 74.52 | 1496 | NYSE | MSCI | Mon, Jun 13, 2016 | 76.21 | 76.37 | 75.63 | 75.81 | 1495 | NYSE | MSCI | Fri, Jun 10, 2016 | 77.35 | 77.50 | 76.04 | 76.72 | 1494 | NYSE | MSCI | Thu, Jun 9, 2016 | 77.73 | 78.24 | 77.41 | 78.07 | 1493 | NYSE | MSCI | Wed, Jun 8, 2016 | 77.75 | 78.39 | 77.43 | 78.05 | 1492 | NYSE | MSCI | Tue, Jun 7, 2016 | 77.56 | 78.04 | 77.02 | 77.88 | 1491 | NYSE | MSCI | Mon, Jun 6, 2016 | 76.92 | 77.74 | 75.75 | 77.36 | 1490 | NYSE | MSCI | Fri, Jun 3, 2016 | 77.99 | 77.99 | 77.04 | 77.11 | 1489 | NYSE | MSCI | Thu, Jun 2, 2016 | 78.56 | 79.03 | 78.39 | 78.65 | 1488 | NYSE | MSCI | Wed, Jun 1, 2016 | 79.30 | 79.46 | 78.69 | 78.71 | 1487 | NYSE | MSCI | Tue, May 31, 2016 | 79.55 | 79.86 | 78.71 | 79.79 | 1486 | NYSE | MSCI | Fri, May 27, 2016 | 78.77 | 79.32 | 78.60 | 79.32 | 1485 | NYSE | MSCI | Thu, May 26, 2016 | 78.90 | 79.05 | 78.24 | 78.45 | 1484 | NYSE | MSCI | Wed, May 25, 2016 | 78.99 | 79.33 | 78.40 | 78.58 | 1483 | NYSE | MSCI | Tue, May 24, 2016 | 76.61 | 78.97 | 76.57 | 78.94 | 1482 | NYSE | MSCI | Mon, May 23, 2016 | 76.14 | 76.56 | 75.86 | 76.31 | 1481 | NYSE | MSCI | Fri, May 20, 2016 | 75.63 | 76.29 | 75.39 | 75.99 | 1480 | NYSE | MSCI | Thu, May 19, 2016 | 74.92 | 75.46 | 74.38 | 75.29 | 1479 | NYSE | MSCI | Wed, May 18, 2016 | 74.47 | 75.57 | 73.93 | 74.98 | 1478 | NYSE | MSCI | Tue, May 17, 2016 | 74.89 | 75.27 | 74.41 | 74.51 | 1477 | NYSE | MSCI | Mon, May 16, 2016 | 75.28 | 75.54 | 74.75 | 74.99 | 1476 | NYSE | MSCI | Fri, May 13, 2016 | 75.71 | 75.77 | 74.86 | 75.11 | 1475 | NYSE | MSCI | Thu, May 12, 2016 | 76.96 | 77.04 | 75.49 | 75.69 | 1474 | NYSE | MSCI | Wed, May 11, 2016 | 77.18 | 77.34 | 76.54 | 76.59 | 1473 | NYSE | MSCI | Tue, May 10, 2016 | 76.58 | 77.45 | 76.26 | 77.37 | 1472 | NYSE | MSCI | Mon, May 9, 2016 | 75.54 | 76.71 | 75.40 | 76.41 | 1471 | NYSE | MSCI | Fri, May 6, 2016 | 74.50 | 75.53 | 74.17 | 75.38 | 1470 | NYSE | MSCI | Thu, May 5, 2016 | 74.89 | 75.37 | 74.57 | 74.80 | 1469 | NYSE | MSCI | Wed, May 4, 2016 | 74.64 | 74.96 | 74.36 | 74.75 | 1468 | NYSE | MSCI | Tue, May 3, 2016 | 75.68 | 75.79 | 74.09 | 74.89 | 1467 | NYSE | MSCI | Mon, May 2, 2016 | 76.32 | 76.32 | 75.51 | 76.00 | 1466 | NYSE | MSCI | Fri, Apr 29, 2016 | 75.74 | 76.03 | 74.61 | 75.94 | 1465 | NYSE | MSCI | Thu, Apr 28, 2016 | 75.48 | 77.19 | 75.21 | 75.29 | 1464 | NYSE | MSCI | Wed, Apr 27, 2016 | 75.94 | 76.40 | 75.42 | 76.36 | 1463 | NYSE | MSCI | Tue, Apr 26, 2016 | 75.56 | 76.22 | 75.22 | 75.97 | 1462 | NYSE | MSCI | Mon, Apr 25, 2016 | 75.33 | 75.53 | 74.79 | 75.34 | 1461 | NYSE | MSCI | Fri, Apr 22, 2016 | 74.74 | 75.80 | 74.74 | 75.39 | 1460 | NYSE | MSCI | Thu, Apr 21, 2016 | 75.70 | 76.15 | 75.14 | 75.16 | 1459 | NYSE | MSCI | Wed, Apr 20, 2016 | 76.11 | 76.39 | 75.29 | 75.56 | 1458 | NYSE | MSCI | Tue, Apr 19, 2016 | 75.82 | 76.31 | 75.37 | 75.93 | 1457 | NYSE | MSCI | Mon, Apr 18, 2016 | 74.51 | 75.68 | 74.51 | 75.60 | 1456 | NYSE | MSCI | Fri, Apr 15, 2016 | 74.35 | 74.71 | 73.83 | 74.64 | 1455 | NYSE | MSCI | Thu, Apr 14, 2016 | 74.02 | 74.44 | 73.84 | 74.35 | 1454 | NYSE | MSCI | Wed, Apr 13, 2016 | 74.22 | 74.67 | 73.45 | 74.07 | 1453 | NYSE | MSCI | Tue, Apr 12, 2016 | 73.47 | 73.84 | 72.85 | 73.76 | 1452 | NYSE | MSCI | Mon, Apr 11, 2016 | 73.50 | 74.10 | 73.01 | 73.14 | 1451 | NYSE | MSCI | Fri, Apr 8, 2016 | 74.06 | 74.06 | 72.91 | 73.44 | 1450 | NYSE | MSCI | Thu, Apr 7, 2016 | 74.47 | 74.54 | 72.99 | 73.72 | 1449 | NYSE | MSCI | Wed, Apr 6, 2016 | 73.84 | 75.09 | 73.83 | 74.91 | 1448 | NYSE | MSCI | Tue, Apr 5, 2016 | 74.20 | 74.20 | 74.20 | 73.79 | 1447 | NYSE | MSCI | Mon, Apr 4, 2016 | 74.86 | 74.86 | 73.63 | 74.20 | 1446 | NYSE | MSCI | Fri, Apr 1, 2016 | 73.75 | 74.61 | 73.50 | 74.61 | 1445 | NYSE | MSCI | Thu, Mar 31, 2016 | 73.02 | 74.92 | 73.02 | 74.08 | 1444 | NYSE | MSCI | Wed, Mar 30, 2016 | 72.95 | 73.65 | 72.83 | 73.15 | 1443 | NYSE | MSCI | Tue, Mar 29, 2016 | 71.40 | 72.71 | 71.37 | 72.67 | 1442 | NYSE | MSCI | Mon, Mar 28, 2016 | 70.72 | 71.65 | 70.64 | 71.37 | 1441 | NYSE | MSCI | Thu, Mar 24, 2016 | 71.60 | 71.60 | 71.60 | 70.74 | 1440 | NYSE | MSCI | Wed, Mar 23, 2016 | 71.65 | 72.35 | 71.54 | 71.60 | 1439 | NYSE | MSCI | Tue, Mar 22, 2016 | 70.98 | 71.98 | 70.82 | 71.63 | 1438 | NYSE | MSCI | Mon, Mar 21, 2016 | 71.05 | 71.68 | 71.02 | 71.38 | 1437 | NYSE | MSCI | Fri, Mar 18, 2016 | 70.16 | 71.47 | 70.16 | 71.27 | 1436 | NYSE | MSCI | Thu, Mar 17, 2016 | 69.66 | 70.48 | 69.50 | 70.23 | 1435 | NYSE | MSCI | Wed, Mar 16, 2016 | 69.18 | 70.07 | 68.70 | 69.77 | 1434 | NYSE | MSCI | Tue, Mar 15, 2016 | 69.71 | 69.71 | 69.71 | 69.31 | 1433 | NYSE | MSCI | Mon, Mar 14, 2016 | 69.57 | 70.35 | 69.29 | 69.71 | 1432 | NYSE | MSCI | Fri, Mar 11, 2016 | 69.61 | 69.68 | 69.07 | 69.62 | 1431 | NYSE | MSCI | Thu, Mar 10, 2016 | 69.79 | 70.38 | 68.35 | 68.95 | 1430 | NYSE | MSCI | Wed, Mar 9, 2016 | 68.70 | 68.70 | 68.70 | 69.46 | 1429 | NYSE | MSCI | Tue, Mar 8, 2016 | 69.69 | 69.69 | 68.28 | 68.70 | 1428 | NYSE | MSCI | Mon, Mar 7, 2016 | 69.33 | 70.24 | 69.05 | 69.96 | 1427 | NYSE | MSCI | Fri, Mar 4, 2016 | 70.09 | 70.09 | 70.09 | 69.50 | 1426 | NYSE | MSCI | Thu, Mar 3, 2016 | 70.85 | 70.85 | 70.85 | 70.09 | 1425 | NYSE | MSCI | Wed, Mar 2, 2016 | 71.60 | 71.60 | 69.57 | 70.85 | 1424 | NYSE | MSCI | Tue, Mar 1, 2016 | 70.52 | 70.52 | 70.52 | 71.51 | 1423 | NYSE | MSCI | Mon, Feb 29, 2016 | 72.40 | 72.90 | 70.48 | 70.52 | 1422 | NYSE | MSCI | Fri, Feb 26, 2016 | 72.56 | 72.56 | 72.56 | 72.46 | 1421 | NYSE | MSCI | Thu, Feb 25, 2016 | 71.42 | 72.68 | 71.35 | 72.56 | 1420 | NYSE | MSCI | Wed, Feb 24, 2016 | 72.16 | 72.20 | 70.13 | 71.45 | 1419 | NYSE | MSCI | Tue, Feb 23, 2016 | 72.83 | 73.71 | 72.42 | 72.75 | 1418 | NYSE | MSCI | Mon, Feb 22, 2016 | 72.51 | 73.19 | 72.07 | 72.83 | 1417 | NYSE | MSCI | Fri, Feb 19, 2016 | 70.15 | 71.68 | 70.15 | 71.55 | 1416 | NYSE | MSCI | Thu, Feb 18, 2016 | 70.37 | 70.92 | 69.60 | 70.64 | 1415 | NYSE | MSCI | Wed, Feb 17, 2016 | 68.78 | 70.20 | 68.78 | 70.06 | 1414 | NYSE | MSCI | Tue, Feb 16, 2016 | 67.90 | 69.55 | 67.76 | 68.58 | 1413 | NYSE | MSCI | Fri, Feb 12, 2016 | 66.25 | 67.38 | 65.54 | 67.26 | 1412 | NYSE | MSCI | Thu, Feb 11, 2016 | 64.79 | 66.17 | 64.29 | 65.26 | 1411 | NYSE | MSCI | Wed, Feb 10, 2016 | 65.51 | 67.64 | 65.37 | 66.02 | 1410 | NYSE | MSCI | Tue, Feb 9, 2016 | 62.55 | 65.31 | 62.27 | 65.08 | 1409 | NYSE | MSCI | Mon, Feb 8, 2016 | 64.51 | 64.51 | 62.17 | 63.16 | 1408 | NYSE | MSCI | Fri, Feb 5, 2016 | 66.83 | 67.35 | 64.97 | 65.29 | 1407 | NYSE | MSCI | Thu, Feb 4, 2016 | 65.05 | 67.72 | 65.00 | 66.89 | 1406 | NYSE | MSCI | Wed, Feb 3, 2016 | 67.32 | 67.64 | 65.11 | 66.32 | 1405 | NYSE | MSCI | Tue, Feb 2, 2016 | 66.94 | 67.02 | 66.26 | 66.79 | 1404 | NYSE | MSCI | Mon, Feb 1, 2016 | 68.18 | 68.38 | 67.27 | 67.74 | 1403 | NYSE | MSCI | Fri, Jan 29, 2016 | 66.97 | 69.22 | 66.89 | 68.84 | 1402 | NYSE | MSCI | Thu, Jan 28, 2016 | 66.84 | 67.71 | 66.24 | 66.55 | 1401 | NYSE | MSCI | Wed, Jan 27, 2016 | 65.74 | 67.73 | 65.59 | 66.21 | 1400 | NYSE | MSCI | Tue, Jan 26, 2016 | 66.30 | 66.81 | 65.93 | 66.08 | 1399 | NYSE | MSCI | Mon, Jan 25, 2016 | 66.94 | 67.81 | 66.24 | 66.31 | 1398 | NYSE | MSCI | Fri, Jan 22, 2016 | 66.38 | 67.37 | 65.83 | 66.99 | 1397 | NYSE | MSCI | Thu, Jan 21, 2016 | 65.60 | 66.31 | 65.01 | 65.58 | 1396 | NYSE | MSCI | Wed, Jan 20, 2016 | 65.43 | 66.16 | 64.13 | 65.44 | 1395 | NYSE | MSCI | Tue, Jan 19, 2016 | 68.24 | 68.45 | 66.27 | 66.59 | 1394 | NYSE | MSCI | Fri, Jan 15, 2016 | 66.55 | 68.17 | 66.48 | 67.45 | 1393 | NYSE | MSCI | Thu, Jan 14, 2016 | 68.05 | 68.36 | 67.51 | 68.00 | 1392 | NYSE | MSCI | Wed, Jan 13, 2016 | 69.48 | 69.91 | 67.62 | 67.76 | 1391 | NYSE | MSCI | Tue, Jan 12, 2016 | 68.67 | 69.28 | 68.35 | 69.20 | 1390 | NYSE | MSCI | Mon, Jan 11, 2016 | 68.76 | 68.96 | 67.78 | 68.13 | 1389 | NYSE | MSCI | Fri, Jan 8, 2016 | 69.58 | 69.82 | 68.39 | 68.50 | 1388 | NYSE | MSCI | Thu, Jan 7, 2016 | 69.24 | 70.73 | 69.12 | 69.49 | 1387 | NYSE | MSCI | Wed, Jan 6, 2016 | 70.26 | 70.87 | 70.10 | 70.59 | 1386 | NYSE | MSCI | Tue, Jan 5, 2016 | 70.71 | 71.49 | 70.60 | 71.14 | 1385 | NYSE | MSCI | Mon, Jan 4, 2016 | 71.10 | 71.10 | 70.05 | 70.61 | 1384 | NYSE | MSCI | Thu, Dec 31, 2015 | 72.39 | 73.09 | 72.08 | 72.13 | 1383 | NYSE | MSCI | Wed, Dec 30, 2015 | 72.66 | 73.44 | 72.49 | 72.59 | 1382 | NYSE | MSCI | Tue, Dec 29, 2015 | 72.76 | 73.38 | 72.33 | 72.85 | 1381 | NYSE | MSCI | Mon, Dec 28, 2015 | 72.17 | 72.45 | 71.77 | 72.38 | 1380 | NYSE | MSCI | Thu, Dec 24, 2015 | 71.95 | 72.57 | 71.94 | 72.35 | 1379 | NYSE | MSCI | Wed, Dec 23, 2015 | 71.79 | 72.48 | 71.57 | 72.18 | 1378 | NYSE | MSCI | Tue, Dec 22, 2015 | 72.22 | 72.24 | 71.21 | 71.54 | 1377 | NYSE | MSCI | Mon, Dec 21, 2015 | 72.22 | 72.43 | 71.28 | 71.97 | 1376 | NYSE | MSCI | Fri, Dec 18, 2015 | 70.63 | 71.88 | 70.36 | 71.52 | 1375 | NYSE | MSCI | Thu, Dec 17, 2015 | 71.75 | 71.75 | 70.47 | 70.89 | 1374 | NYSE | MSCI | Wed, Dec 16, 2015 | 70.99 | 71.68 | 70.10 | 71.48 | 1373 | NYSE | MSCI | Tue, Dec 15, 2015 | 70.30 | 70.46 | 69.87 | 70.33 | 1372 | NYSE | MSCI | Mon, Dec 14, 2015 | 68.90 | 69.68 | 68.58 | 69.62 | 1371 | NYSE | MSCI | Fri, Dec 11, 2015 | 69.26 | 69.59 | 68.69 | 68.80 | 1370 | NYSE | MSCI | Thu, Dec 10, 2015 | 69.47 | 70.65 | 69.15 | 69.95 | 1369 | NYSE | MSCI | Wed, Dec 9, 2015 | 70.13 | 70.64 | 69.30 | 69.42 | 1368 | NYSE | MSCI | Tue, Dec 8, 2015 | 70.18 | 70.73 | 69.70 | 70.48 | 1367 | NYSE | MSCI | Mon, Dec 7, 2015 | 71.49 | 71.89 | 70.41 | 70.67 | 1366 | NYSE | MSCI | Fri, Dec 4, 2015 | 69.67 | 71.92 | 69.67 | 71.87 | 1365 | NYSE | MSCI | Thu, Dec 3, 2015 | 70.40 | 70.73 | 69.49 | 69.64 | 1364 | NYSE | MSCI | Wed, Dec 2, 2015 | 70.47 | 71.00 | 70.06 | 70.39 | 1363 | NYSE | MSCI | Tue, Dec 1, 2015 | 70.25 | 70.69 | 69.91 | 70.56 | 1362 | NYSE | MSCI | Mon, Nov 30, 2015 | 70.68 | 70.68 | 69.69 | 70.12 | 1361 | NYSE | MSCI | Fri, Nov 27, 2015 | 69.86 | 70.67 | 69.68 | 70.61 | 1360 | NYSE | MSCI | Wed, Nov 25, 2015 | 70.40 | 70.40 | 69.91 | 69.96 | 1359 | NYSE | MSCI | Tue, Nov 24, 2015 | 69.13 | 70.37 | 69.07 | 70.08 | 1358 | NYSE | MSCI | Mon, Nov 23, 2015 | 69.29 | 69.69 | 69.16 | 69.52 | 1357 | NYSE | MSCI | Fri, Nov 20, 2015 | 69.61 | 69.74 | 69.17 | 69.34 | 1356 | NYSE | MSCI | Thu, Nov 19, 2015 | 69.54 | 69.71 | 69.01 | 69.42 | 1355 | NYSE | MSCI | Wed, Nov 18, 2015 | 69.31 | 69.71 | 68.63 | 69.40 | 1354 | NYSE | MSCI | Tue, Nov 17, 2015 | 68.31 | 69.91 | 67.95 | 69.19 | 1353 | NYSE | MSCI | Mon, Nov 16, 2015 | 65.93 | 68.07 | 65.76 | 68.03 | 1352 | NYSE | MSCI | Fri, Nov 13, 2015 | 66.32 | 66.51 | 65.62 | 66.21 | 1351 | NYSE | MSCI | Thu, Nov 12, 2015 | 67.74 | 67.74 | 66.05 | 66.77 | 1350 | NYSE | MSCI | Wed, Nov 11, 2015 | 67.33 | 67.56 | 66.40 | 67.29 | 1349 | NYSE | MSCI | Tue, Nov 10, 2015 | 66.75 | 67.33 | 65.57 | 67.25 | 1348 | NYSE | MSCI | Mon, Nov 9, 2015 | 67.88 | 67.88 | 66.44 | 66.49 | 1347 | NYSE | MSCI | Fri, Nov 6, 2015 | 68.75 | 69.01 | 67.62 | 67.79 | 1346 | NYSE | MSCI | Thu, Nov 5, 2015 | 69.53 | 70.09 | 68.38 | 68.62 | 1345 | NYSE | MSCI | Wed, Nov 4, 2015 | 70.35 | 70.70 | 69.27 | 69.46 | 1344 | NYSE | MSCI | Tue, Nov 3, 2015 | 71.01 | 71.03 | 69.95 | 70.21 | 1343 | NYSE | MSCI | Mon, Nov 2, 2015 | 67.96 | 71.21 | 67.95 | 71.05 | 1342 | NYSE | MSCI | Fri, Oct 30, 2015 | 65.78 | 67.14 | 65.78 | 67.00 | 1341 | NYSE | MSCI | Thu, Oct 29, 2015 | 63.42 | 65.74 | 62.91 | 65.52 | 1340 | NYSE | MSCI | Wed, Oct 28, 2015 | 61.70 | 63.06 | 61.65 | 63.05 | 1339 | NYSE | MSCI | Tue, Oct 27, 2015 | 62.40 | 62.76 | 61.21 | 61.52 | 1338 | NYSE | MSCI | Mon, Oct 26, 2015 | 61.76 | 62.84 | 61.72 | 62.77 | 1337 | NYSE | MSCI | Fri, Oct 23, 2015 | 61.70 | 61.92 | 61.18 | 61.80 | 1336 | NYSE | MSCI | Thu, Oct 22, 2015 | 60.86 | 61.84 | 60.69 | 61.08 | 1335 | NYSE | MSCI | Wed, Oct 21, 2015 | 61.12 | 61.29 | 60.36 | 60.46 | 1334 | NYSE | MSCI | Tue, Oct 20, 2015 | 60.63 | 61.00 | 59.79 | 60.90 | 1333 | NYSE | MSCI | Mon, Oct 19, 2015 | 59.89 | 60.94 | 59.75 | 60.79 | 1332 | NYSE | MSCI | Fri, Oct 16, 2015 | 59.99 | 60.20 | 59.48 | 60.18 | 1331 | NYSE | MSCI | Thu, Oct 15, 2015 | 59.48 | 59.85 | 59.31 | 59.85 | 1330 | NYSE | MSCI | Wed, Oct 14, 2015 | 60.15 | 60.33 | 59.10 | 59.19 | 1329 | NYSE | MSCI | Tue, Oct 13, 2015 | 60.05 | 60.85 | 60.05 | 60.15 | 1328 | NYSE | MSCI | Mon, Oct 12, 2015 | 59.89 | 60.75 | 59.78 | 60.49 | 1327 | NYSE | MSCI | Fri, Oct 9, 2015 | 59.95 | 60.22 | 59.77 | 60.00 | 1326 | NYSE | MSCI | Thu, Oct 8, 2015 | 59.09 | 60.20 | 59.09 | 59.93 | 1325 | NYSE | MSCI | Wed, Oct 7, 2015 | 58.93 | 59.49 | 58.71 | 59.32 | 1324 | NYSE | MSCI | Tue, Oct 6, 2015 | 58.96 | 59.24 | 58.37 | 58.61 | 1323 | NYSE | MSCI | Mon, Oct 5, 2015 | 59.00 | 59.46 | 58.55 | 59.23 | 1322 | NYSE | MSCI | Fri, Oct 2, 2015 | 57.04 | 58.57 | 56.87 | 58.57 | 1321 | NYSE | MSCI | Thu, Oct 1, 2015 | 59.16 | 59.54 | 57.59 | 57.95 | 1320 | NYSE | MSCI | Wed, Sep 30, 2015 | 58.79 | 59.57 | 58.49 | 59.46 | 1319 | NYSE | MSCI | Tue, Sep 29, 2015 | 59.10 | 59.10 | 57.91 | 58.24 | 1318 | NYSE | MSCI | Mon, Sep 28, 2015 | 60.89 | 61.09 | 58.90 | 58.94 | 1317 | NYSE | MSCI | Fri, Sep 25, 2015 | 61.10 | 62.07 | 60.63 | 61.32 | 1316 | NYSE | MSCI | Thu, Sep 24, 2015 | 60.66 | 61.18 | 60.37 | 60.47 | 1315 | NYSE | MSCI | Wed, Sep 23, 2015 | 61.01 | 61.82 | 60.71 | 61.41 | 1314 | NYSE | MSCI | Tue, Sep 22, 2015 | 61.01 | 61.14 | 60.50 | 60.97 | 1313 | NYSE | MSCI | Mon, Sep 21, 2015 | 60.43 | 62.38 | 59.55 | 61.82 | 1312 | NYSE | MSCI | Fri, Sep 18, 2015 | 59.93 | 60.62 | 59.80 | 60.12 | 1311 | NYSE | MSCI | Thu, Sep 17, 2015 | 60.74 | 61.65 | 60.59 | 60.71 | 1310 | NYSE | MSCI | Wed, Sep 16, 2015 | 60.64 | 60.85 | 60.42 | 60.65 | 1309 | NYSE | MSCI | Tue, Sep 15, 2015 | 60.06 | 61.00 | 60.00 | 60.73 | 1308 | NYSE | MSCI | Mon, Sep 14, 2015 | 61.06 | 61.18 | 59.79 | 59.85 | 1307 | NYSE | MSCI | Fri, Sep 11, 2015 | 60.59 | 61.09 | 59.95 | 61.02 | 1306 | NYSE | MSCI | Thu, Sep 10, 2015 | 60.05 | 61.23 | 60.03 | 60.86 | 1305 | NYSE | MSCI | Wed, Sep 9, 2015 | 61.45 | 61.67 | 59.99 | 60.09 | 1304 | NYSE | MSCI | Tue, Sep 8, 2015 | 59.69 | 61.01 | 59.38 | 60.92 | 1303 | NYSE | MSCI | Fri, Sep 4, 2015 | 58.89 | 59.31 | 58.49 | 58.66 | 1302 | NYSE | MSCI | Thu, Sep 3, 2015 | 60.06 | 60.48 | 59.58 | 59.67 | 1301 | NYSE | MSCI | Wed, Sep 2, 2015 | 59.31 | 59.90 | 58.89 | 59.89 | 1300 | NYSE | MSCI | Tue, Sep 1, 2015 | 59.18 | 59.73 | 58.43 | 58.56 | 1299 | NYSE | MSCI | Mon, Aug 31, 2015 | 60.97 | 61.93 | 60.44 | 60.52 | 1298 | NYSE | MSCI | Fri, Aug 28, 2015 | 61.26 | 62.18 | 60.65 | 62.16 | 1297 | NYSE | MSCI | Thu, Aug 27, 2015 | 60.91 | 61.89 | 60.52 | 61.65 | 1296 | NYSE | MSCI | Wed, Aug 26, 2015 | 58.79 | 60.41 | 58.21 | 60.14 | 1295 | NYSE | MSCI | Tue, Aug 25, 2015 | 59.65 | 59.65 | 57.71 | 57.78 | 1294 | NYSE | MSCI | Mon, Aug 24, 2015 | 58.03 | 60.32 | 57.84 | 58.18 | 1293 | NYSE | MSCI | Fri, Aug 21, 2015 | 62.28 | 62.51 | 61.30 | 61.35 | 1292 | NYSE | MSCI | Thu, Aug 20, 2015 | 63.59 | 63.66 | 62.74 | 62.74 | 1291 | NYSE | MSCI | Wed, Aug 19, 2015 | 64.27 | 64.74 | 63.68 | 64.28 | 1290 | NYSE | MSCI | Tue, Aug 18, 2015 | 64.56 | 64.75 | 64.25 | 64.42 | 1289 | NYSE | MSCI | Mon, Aug 17, 2015 | 63.78 | 64.50 | 63.49 | 64.45 | 1288 | NYSE | MSCI | Fri, Aug 14, 2015 | 63.47 | 64.28 | 63.17 | 64.08 | 1287 | NYSE | MSCI | Thu, Aug 13, 2015 | 63.83 | 64.00 | 63.39 | 63.40 | 1286 | NYSE | MSCI | Wed, Aug 12, 2015 | 64.95 | 65.06 | 63.78 | 63.95 | 1285 | NYSE | MSCI | Tue, Aug 11, 2015 | 66.38 | 66.38 | 65.43 | 65.55 | 1284 | NYSE | MSCI | Mon, Aug 10, 2015 | 66.80 | 67.37 | 66.41 | 66.79 | 1283 | NYSE | MSCI | Fri, Aug 7, 2015 | 66.44 | 66.64 | 66.02 | 66.22 | 1282 | NYSE | MSCI | Thu, Aug 6, 2015 | 67.59 | 68.16 | 66.20 | 66.51 | 1281 | NYSE | MSCI | Wed, Aug 5, 2015 | 67.38 | 68.31 | 66.43 | 67.60 | 1280 | NYSE | MSCI | Tue, Aug 4, 2015 | 67.82 | 68.17 | 66.72 | 66.96 | 1279 | NYSE | MSCI | Mon, Aug 3, 2015 | 68.19 | 68.34 | 67.30 | 67.54 | 1278 | NYSE | MSCI | Fri, Jul 31, 2015 | 68.36 | 68.83 | 68.08 | 68.16 | 1277 | NYSE | MSCI | Thu, Jul 30, 2015 | 66.44 | 68.38 | 65.94 | 67.97 | 1276 | NYSE | MSCI | Wed, Jul 29, 2015 | 65.98 | 67.03 | 65.70 | 66.91 | 1275 | NYSE | MSCI | Tue, Jul 28, 2015 | 65.92 | 66.25 | 65.42 | 66.00 | 1274 | NYSE | MSCI | Mon, Jul 27, 2015 | 66.35 | 66.44 | 65.54 | 65.73 | 1273 | NYSE | MSCI | Fri, Jul 24, 2015 | 66.46 | 67.24 | 66.46 | 66.89 | 1272 | NYSE | MSCI | Thu, Jul 23, 2015 | 66.50 | 67.17 | 66.38 | 66.55 | 1271 | NYSE | MSCI | Wed, Jul 22, 2015 | 66.17 | 66.57 | 66.17 | 66.49 | 1270 | NYSE | MSCI | Tue, Jul 21, 2015 | 66.27 | 66.53 | 66.07 | 66.30 | 1269 | NYSE | MSCI | Mon, Jul 20, 2015 | 65.98 | 66.54 | 65.95 | 66.36 | 1268 | NYSE | MSCI | Fri, Jul 17, 2015 | 66.18 | 66.25 | 65.66 | 66.02 | 1267 | NYSE | MSCI | Thu, Jul 16, 2015 | 65.04 | 66.34 | 64.93 | 66.24 | 1266 | NYSE | MSCI | Wed, Jul 15, 2015 | 64.63 | 65.11 | 64.51 | 64.81 | 1265 | NYSE | MSCI | Tue, Jul 14, 2015 | 64.24 | 64.53 | 64.00 | 64.51 | 1264 | NYSE | MSCI | Mon, Jul 13, 2015 | 64.16 | 64.49 | 63.90 | 64.14 | 1263 | NYSE | MSCI | Fri, Jul 10, 2015 | 62.92 | 63.91 | 62.82 | 63.79 | 1262 | NYSE | MSCI | Thu, Jul 9, 2015 | 62.36 | 62.37 | 61.83 | 62.23 | 1261 | NYSE | MSCI | Wed, Jul 8, 2015 | 62.38 | 62.49 | 61.53 | 61.69 | 1260 | NYSE | MSCI | Tue, Jul 7, 2015 | 62.02 | 63.00 | 61.31 | 62.91 | 1259 | NYSE | MSCI | Mon, Jul 6, 2015 | 61.41 | 62.20 | 61.35 | 62.11 | 1258 | NYSE | MSCI | Thu, Jul 2, 2015 | 62.30 | 62.37 | 61.74 | 62.02 | 1257 | NYSE | MSCI | Wed, Jul 1, 2015 | 62.12 | 62.53 | 61.98 | 62.21 | 1256 | NYSE | MSCI | Tue, Jun 30, 2015 | 62.16 | 62.30 | 61.53 | 61.55 | 1255 | NYSE | MSCI | Mon, Jun 29, 2015 | 63.12 | 63.43 | 61.77 | 61.79 | 1254 | NYSE | MSCI | Fri, Jun 26, 2015 | 63.51 | 63.91 | 63.23 | 63.75 | 1253 | NYSE | MSCI | Thu, Jun 25, 2015 | 63.23 | 63.37 | 63.10 | 63.32 | 1252 | NYSE | MSCI | Wed, Jun 24, 2015 | 63.22 | 63.33 | 62.94 | 63.10 | 1251 | NYSE | MSCI | Tue, Jun 23, 2015 | 62.13 | 63.24 | 62.13 | 63.23 | 1250 | NYSE | MSCI | Mon, Jun 22, 2015 | 62.00 | 62.52 | 61.70 | 62.00 | 1249 | NYSE | MSCI | Fri, Jun 19, 2015 | 61.93 | 62.24 | 61.83 | 61.87 | 1248 | NYSE | MSCI | Thu, Jun 18, 2015 | 61.87 | 62.09 | 61.53 | 61.96 | 1247 | NYSE | MSCI | Wed, Jun 17, 2015 | 61.70 | 62.12 | 61.67 | 61.78 | 1246 | NYSE | MSCI | Tue, Jun 16, 2015 | 61.09 | 61.85 | 61.06 | 61.70 | 1245 | NYSE | MSCI | Mon, Jun 15, 2015 | 61.52 | 61.55 | 60.95 | 61.22 | 1244 | NYSE | MSCI | Fri, Jun 12, 2015 | 61.97 | 62.14 | 61.74 | 61.89 | 1243 | NYSE | MSCI | Thu, Jun 11, 2015 | 61.81 | 62.10 | 61.45 | 62.00 | 1242 | NYSE | MSCI | Wed, Jun 10, 2015 | 61.54 | 61.98 | 61.39 | 61.72 | 1241 | NYSE | MSCI | Tue, Jun 9, 2015 | 61.43 | 61.65 | 61.07 | 61.43 | 1240 | NYSE | MSCI | Mon, Jun 8, 2015 | 61.80 | 61.87 | 61.38 | 61.38 | 1239 | NYSE | MSCI | Fri, Jun 5, 2015 | 61.94 | 62.04 | 61.63 | 61.80 | 1238 | NYSE | MSCI | Thu, Jun 4, 2015 | 62.18 | 62.56 | 61.94 | 62.00 | 1237 | NYSE | MSCI | Wed, Jun 3, 2015 | 62.16 | 62.61 | 62.10 | 62.48 | 1236 | NYSE | MSCI | Tue, Jun 2, 2015 | 62.01 | 62.30 | 61.90 | 62.18 | 1235 | NYSE | MSCI | Mon, Jun 1, 2015 | 62.35 | 62.66 | 61.74 | 62.15 | 1234 | NYSE | MSCI | Fri, May 29, 2015 | 62.67 | 62.70 | 61.99 | 62.05 | 1233 | NYSE | MSCI | Thu, May 28, 2015 | 62.70 | 62.76 | 62.42 | 62.65 | 1232 | NYSE | MSCI | Wed, May 27, 2015 | 63.20 | 63.25 | 62.59 | 62.69 | 1231 | NYSE | MSCI | Tue, May 26, 2015 | 63.67 | 63.80 | 62.89 | 63.20 | 1230 | NYSE | MSCI | Fri, May 22, 2015 | 63.06 | 63.71 | 63.00 | 63.42 | 1229 | NYSE | MSCI | Thu, May 21, 2015 | 62.99 | 63.28 | 62.75 | 63.01 | 1228 | NYSE | MSCI | Wed, May 20, 2015 | 63.76 | 63.78 | 63.06 | 63.13 | 1227 | NYSE | MSCI | Tue, May 19, 2015 | 63.50 | 63.62 | 63.25 | 63.60 | 1226 | NYSE | MSCI | Mon, May 18, 2015 | 62.36 | 63.55 | 62.12 | 63.54 | 1225 | NYSE | MSCI | Fri, May 15, 2015 | 62.65 | 62.70 | 62.33 | 62.48 | 1224 | NYSE | MSCI | Thu, May 14, 2015 | 62.00 | 62.58 | 61.82 | 62.56 | 1223 | NYSE | MSCI | Wed, May 13, 2015 | 61.15 | 61.88 | 61.05 | 61.83 | 1222 | NYSE | MSCI | Tue, May 12, 2015 | 61.44 | 61.91 | 60.82 | 61.36 | 1221 | NYSE | MSCI | Mon, May 11, 2015 | 62.13 | 62.38 | 61.82 | 61.83 | 1220 | NYSE | MSCI | Fri, May 8, 2015 | 62.06 | 62.40 | 61.92 | 62.10 | 1219 | NYSE | MSCI | Thu, May 7, 2015 | 61.25 | 61.95 | 61.11 | 61.60 | 1218 | NYSE | MSCI | Wed, May 6, 2015 | 62.11 | 62.45 | 61.38 | 61.46 | 1217 | NYSE | MSCI | Tue, May 5, 2015 | 62.21 | 62.38 | 61.81 | 62.04 | 1216 | NYSE | MSCI | Mon, May 4, 2015 | 62.38 | 62.71 | 62.12 | 62.42 | 1215 | NYSE | MSCI | Fri, May 1, 2015 | 61.55 | 62.39 | 61.14 | 62.35 | 1214 | NYSE | MSCI | Thu, Apr 30, 2015 | 61.73 | 62.60 | 61.08 | 61.19 | 1213 | NYSE | MSCI | Wed, Apr 29, 2015 | 62.56 | 63.02 | 62.34 | 62.60 | 1212 | NYSE | MSCI | Tue, Apr 28, 2015 | 63.12 | 63.14 | 62.30 | 62.93 | 1211 | NYSE | MSCI | Mon, Apr 27, 2015 | 62.84 | 63.24 | 62.44 | 62.96 | 1210 | NYSE | MSCI | Fri, Apr 24, 2015 | 62.26 | 62.77 | 61.50 | 62.74 | 1209 | NYSE | MSCI | Thu, Apr 23, 2015 | 61.56 | 62.48 | 61.12 | 62.25 | 1208 | NYSE | MSCI | Wed, Apr 22, 2015 | 60.87 | 61.63 | 60.06 | 61.60 | 1207 | NYSE | MSCI | Tue, Apr 21, 2015 | 61.22 | 61.46 | 60.79 | 60.87 | 1206 | NYSE | MSCI | Mon, Apr 20, 2015 | 61.15 | 61.47 | 60.90 | 60.94 | 1205 | NYSE | MSCI | Fri, Apr 17, 2015 | 61.00 | 61.10 | 60.61 | 60.89 | 1204 | NYSE | MSCI | Thu, Apr 16, 2015 | 60.85 | 61.41 | 60.54 | 61.20 | 1203 | NYSE | MSCI | Wed, Apr 15, 2015 | 61.10 | 61.10 | 60.68 | 61.00 | 1202 | NYSE | MSCI | Tue, Apr 14, 2015 | 60.46 | 61.13 | 60.02 | 61.07 | 1201 | NYSE | MSCI | Mon, Apr 13, 2015 | 60.51 | 60.96 | 60.29 | 60.32 | 1200 | NYSE | MSCI | Fri, Apr 10, 2015 | 60.77 | 61.00 | 60.30 | 60.60 | 1199 | NYSE | MSCI | Thu, Apr 9, 2015 | 61.72 | 61.99 | 60.68 | 60.75 | 1198 | NYSE | MSCI | Wed, Apr 8, 2015 | 61.30 | 62.01 | 61.19 | 61.83 | 1197 | NYSE | MSCI | Tue, Apr 7, 2015 | 62.09 | 62.12 | 61.17 | 61.28 | 1196 | NYSE | MSCI | Mon, Apr 6, 2015 | 61.21 | 62.35 | 61.11 | 62.12 | 1195 | NYSE | MSCI | Thu, Apr 2, 2015 | 61.11 | 61.56 | 60.91 | 61.51 | 1194 | NYSE | MSCI | Wed, Apr 1, 2015 | 61.18 | 61.51 | 60.43 | 61.04 | 1193 | NYSE | MSCI | Tue, Mar 31, 2015 | 60.89 | 61.41 | 60.57 | 61.31 | 1192 | NYSE | MSCI | Mon, Mar 30, 2015 | 60.00 | 61.29 | 59.82 | 60.92 | 1191 | NYSE | MSCI | Fri, Mar 27, 2015 | 59.18 | 59.69 | 58.89 | 59.58 | 1190 | NYSE | MSCI | Thu, Mar 26, 2015 | 59.17 | 60.01 | 59.09 | 59.82 | 1189 | NYSE | MSCI | Wed, Mar 25, 2015 | 59.96 | 60.19 | 59.24 | 59.32 | 1188 | NYSE | MSCI | Tue, Mar 24, 2015 | 60.16 | 60.16 | 59.64 | 59.78 | 1187 | NYSE | MSCI | Mon, Mar 23, 2015 | 59.69 | 60.18 | 59.18 | 60.18 | 1186 | NYSE | MSCI | Fri, Mar 20, 2015 | 58.80 | 59.87 | 58.51 | 59.69 | 1185 | NYSE | MSCI | Thu, Mar 19, 2015 | 58.68 | 58.79 | 58.28 | 58.62 | 1184 | NYSE | MSCI | Wed, Mar 18, 2015 | 58.32 | 58.86 | 58.22 | 58.70 | 1183 | NYSE | MSCI | Tue, Mar 17, 2015 | 57.81 | 58.58 | 57.81 | 58.41 | 1182 | NYSE | MSCI | Mon, Mar 16, 2015 | 57.00 | 57.92 | 56.99 | 57.90 | 1181 | NYSE | MSCI | Fri, Mar 13, 2015 | 57.16 | 57.25 | 56.28 | 56.74 | 1180 | NYSE | MSCI | Thu, Mar 12, 2015 | 56.09 | 57.24 | 56.01 | 57.18 | 1179 | NYSE | MSCI | Wed, Mar 11, 2015 | 54.90 | 56.04 | 54.84 | 55.83 | 1178 | NYSE | MSCI | Tue, Mar 10, 2015 | 55.11 | 55.15 | 54.63 | 54.72 | 1177 | NYSE | MSCI | Mon, Mar 9, 2015 | 55.45 | 55.89 | 55.22 | 55.66 | 1176 | NYSE | MSCI | Fri, Mar 6, 2015 | 55.26 | 56.02 | 55.21 | 55.45 | 1175 | NYSE | MSCI | Thu, Mar 5, 2015 | 56.65 | 56.95 | 55.18 | 55.40 | 1174 | NYSE | MSCI | Wed, Mar 4, 2015 | 57.22 | 57.34 | 56.65 | 56.78 | 1173 | NYSE | MSCI | Tue, Mar 3, 2015 | 57.53 | 57.55 | 57.22 | 57.32 | 1172 | NYSE | MSCI | Mon, Mar 2, 2015 | 56.24 | 57.66 | 56.13 | 57.57 | 1171 | NYSE | MSCI | Fri, Feb 27, 2015 | 56.77 | 57.15 | 56.08 | 56.11 | 1170 | NYSE | MSCI | Thu, Feb 26, 2015 | 57.29 | 57.29 | 56.70 | 56.79 | 1169 | NYSE | MSCI | Wed, Feb 25, 2015 | 57.72 | 57.73 | 57.15 | 57.23 | 1168 | NYSE | MSCI | Tue, Feb 24, 2015 | 57.72 | 57.91 | 57.41 | 57.65 | 1167 | NYSE | MSCI | Mon, Feb 23, 2015 | 58.08 | 58.12 | 57.51 | 57.61 | 1166 | NYSE | MSCI | Fri, Feb 20, 2015 | 57.72 | 58.09 | 57.30 | 58.03 | 1165 | NYSE | MSCI | Thu, Feb 19, 2015 | 57.32 | 57.89 | 57.31 | 57.80 | 1164 | NYSE | MSCI | Wed, Feb 18, 2015 | 57.00 | 57.32 | 56.57 | 57.32 | 1163 | NYSE | MSCI | Tue, Feb 17, 2015 | 57.02 | 57.47 | 57.02 | 57.35 | 1162 | NYSE | MSCI | Fri, Feb 13, 2015 | 57.07 | 57.43 | 57.00 | 57.20 | 1161 | NYSE | MSCI | Thu, Feb 12, 2015 | 56.71 | 57.54 | 56.55 | 57.20 | 1160 | NYSE | MSCI | Wed, Feb 11, 2015 | 56.96 | 57.16 | 56.49 | 56.58 | 1159 | NYSE | MSCI | Tue, Feb 10, 2015 | 57.10 | 57.17 | 56.54 | 56.98 | 1158 | NYSE | MSCI | Mon, Feb 9, 2015 | 55.97 | 56.95 | 55.89 | 56.91 | 1157 | NYSE | MSCI | Fri, Feb 6, 2015 | 55.72 | 56.76 | 55.58 | 56.03 | 1156 | NYSE | MSCI | Thu, Feb 5, 2015 | 54.99 | 55.99 | 54.79 | 55.50 | 1155 | NYSE | MSCI | Wed, Feb 4, 2015 | 54.72 | 55.50 | 54.72 | 55.13 | 1154 | NYSE | MSCI | Tue, Feb 3, 2015 | 54.50 | 54.98 | 54.41 | 54.83 | 1153 | NYSE | MSCI | Mon, Feb 2, 2015 | 54.03 | 54.44 | 53.22 | 54.36 | 1152 | NYSE | MSCI | Fri, Jan 30, 2015 | 53.75 | 54.50 | 53.63 | 53.82 | 1151 | NYSE | MSCI | Thu, Jan 29, 2015 | 54.04 | 54.53 | 53.62 | 54.50 | 1150 | NYSE | MSCI | Wed, Jan 28, 2015 | 54.50 | 54.50 | 53.83 | 53.89 | 1149 | NYSE | MSCI | Tue, Jan 27, 2015 | 54.05 | 54.61 | 53.82 | 54.28 | 1148 | NYSE | MSCI | Mon, Jan 26, 2015 | 54.00 | 54.89 | 53.54 | 54.55 | 1147 | NYSE | MSCI | Fri, Jan 23, 2015 | 54.34 | 54.69 | 54.11 | 54.22 | 1146 | NYSE | MSCI | Thu, Jan 22, 2015 | 53.91 | 54.39 | 53.21 | 54.37 | 1145 | NYSE | MSCI | Wed, Jan 21, 2015 | 53.42 | 53.92 | 52.87 | 53.57 | 1144 | NYSE | MSCI | Tue, Jan 20, 2015 | 54.05 | 54.47 | 53.04 | 53.70 | 1143 | NYSE | MSCI | Fri, Jan 16, 2015 | 52.82 | 54.10 | 52.54 | 54.06 | 1142 | NYSE | MSCI | Thu, Jan 15, 2015 | 53.73 | 53.73 | 52.67 | 52.90 | 1141 | NYSE | MSCI | Wed, Jan 14, 2015 | 53.63 | 53.93 | 53.01 | 53.70 | 1140 | NYSE | MSCI | Tue, Jan 13, 2015 | 52.70 | 54.89 | 52.42 | 54.05 | 1139 | NYSE | MSCI | Mon, Jan 12, 2015 | 52.01 | 52.49 | 51.76 | 51.94 | 1138 | NYSE | MSCI | Fri, Jan 9, 2015 | 51.34 | 52.09 | 51.27 | 51.97 | 1137 | NYSE | MSCI | Thu, Jan 8, 2015 | 50.06 | 51.27 | 49.68 | 51.22 | 1136 | NYSE | MSCI | Wed, Jan 7, 2015 | 48.88 | 49.79 | 48.44 | 49.72 | 1135 | NYSE | MSCI | Tue, Jan 6, 2015 | 47.60 | 49.55 | 47.54 | 48.61 | 1134 | NYSE | MSCI | Mon, Jan 5, 2015 | 47.43 | 47.59 | 46.80 | 47.24 | 1133 | NYSE | MSCI | Fri, Jan 2, 2015 | 47.69 | 47.94 | 46.93 | 47.69 | 1132 | NYSE | MSCI | Wed, Dec 31, 2014 | 48.22 | 48.22 | 47.41 | 47.44 | 1131 | NYSE | MSCI | Tue, Dec 30, 2014 | 47.94 | 48.39 | 47.83 | 48.16 | 1130 | NYSE | MSCI | Mon, Dec 29, 2014 | 48.23 | 48.69 | 48.02 | 48.10 | 1129 | NYSE | MSCI | Fri, Dec 26, 2014 | 48.65 | 48.95 | 48.32 | 48.35 | 1128 | NYSE | MSCI | Wed, Dec 24, 2014 | 48.24 | 48.61 | 47.94 | 48.42 | 1127 | NYSE | MSCI | Tue, Dec 23, 2014 | 48.15 | 48.65 | 48.03 | 48.16 | 1126 | NYSE | MSCI | Mon, Dec 22, 2014 | 47.85 | 48.45 | 47.58 | 48.14 | 1125 | NYSE | MSCI | Fri, Dec 19, 2014 | 47.49 | 48.03 | 47.45 | 47.89 | 1124 | NYSE | MSCI | Thu, Dec 18, 2014 | 47.56 | 47.65 | 47.19 | 47.57 | 1123 | NYSE | MSCI | Wed, Dec 17, 2014 | 46.33 | 46.98 | 45.82 | 46.93 | 1122 | NYSE | MSCI | Tue, Dec 16, 2014 | 45.89 | 46.45 | 45.66 | 46.08 | 1121 | NYSE | MSCI | Mon, Dec 15, 2014 | 46.35 | 46.52 | 45.82 | 46.11 | 1120 | NYSE | MSCI | Fri, Dec 12, 2014 | 46.68 | 47.01 | 46.15 | 46.15 | 1119 | NYSE | MSCI | Thu, Dec 11, 2014 | 47.21 | 47.84 | 46.94 | 47.17 | 1118 | NYSE | MSCI | Wed, Dec 10, 2014 | 47.57 | 47.83 | 46.82 | 46.91 | 1117 | NYSE | MSCI | Tue, Dec 9, 2014 | 47.58 | 48.11 | 47.22 | 47.95 | 1116 | NYSE | MSCI | Mon, Dec 8, 2014 | 47.59 | 48.26 | 47.59 | 48.08 | 1115 | NYSE | MSCI | Fri, Dec 5, 2014 | 48.04 | 48.04 | 47.43 | 47.70 | 1114 | NYSE | MSCI | Thu, Dec 4, 2014 | 47.82 | 48.12 | 47.41 | 47.92 | 1113 | NYSE | MSCI | Wed, Dec 3, 2014 | 47.88 | 48.06 | 47.75 | 47.94 | 1112 | NYSE | MSCI | Tue, Dec 2, 2014 | 47.74 | 48.10 | 47.56 | 47.91 | 1111 | NYSE | MSCI | Mon, Dec 1, 2014 | 48.34 | 48.44 | 47.67 | 47.67 | 1110 | NYSE | MSCI | Fri, Nov 28, 2014 | 48.64 | 48.86 | 48.26 | 48.36 | 1109 | NYSE | MSCI | Wed, Nov 26, 2014 | 48.49 | 48.80 | 48.41 | 48.54 | 1108 | NYSE | MSCI | Tue, Nov 25, 2014 | 48.78 | 49.08 | 48.46 | 48.50 | 1107 | NYSE | MSCI | Mon, Nov 24, 2014 | 48.61 | 48.95 | 48.40 | 48.92 | 1106 | NYSE | MSCI | Fri, Nov 21, 2014 | 48.44 | 48.54 | 48.15 | 48.50 | 1105 | NYSE | MSCI | Thu, Nov 20, 2014 | 48.21 | 48.37 | 47.80 | 48.01 | 1104 | NYSE | MSCI | Wed, Nov 19, 2014 | 46.92 | 48.55 | 46.71 | 48.40 | 1103 | NYSE | MSCI | Tue, Nov 18, 2014 | 47.27 | 47.39 | 46.90 | 47.01 | 1102 | NYSE | MSCI | Mon, Nov 17, 2014 | 47.83 | 47.97 | 47.12 | 47.21 | 1101 | NYSE | MSCI | Fri, Nov 14, 2014 | 47.81 | 48.49 | 47.74 | 47.90 | 1100 | NYSE | MSCI | Thu, Nov 13, 2014 | 48.21 | 48.31 | 47.78 | 47.78 | 1099 | NYSE | MSCI | Wed, Nov 12, 2014 | 47.98 | 48.46 | 47.97 | 48.03 | 1098 | NYSE | MSCI | Tue, Nov 11, 2014 | 48.03 | 48.36 | 47.82 | 48.21 | 1097 | NYSE | MSCI | Mon, Nov 10, 2014 | 47.47 | 48.20 | 47.31 | 48.08 | 1096 | NYSE | MSCI | Fri, Nov 7, 2014 | 47.66 | 47.85 | 47.24 | 47.46 | 1095 | NYSE | MSCI | Thu, Nov 6, 2014 | 47.05 | 47.61 | 46.99 | 47.54 | 1094 | NYSE | MSCI | Wed, Nov 5, 2014 | 47.26 | 47.31 | 46.74 | 47.13 | 1093 | NYSE | MSCI | Tue, Nov 4, 2014 | 46.43 | 47.01 | 46.25 | 46.89 | 1092 | NYSE | MSCI | Mon, Nov 3, 2014 | 46.67 | 46.91 | 46.37 | 46.50 | 1091 | NYSE | MSCI | Fri, Oct 31, 2014 | 46.78 | 47.02 | 45.80 | 46.66 | 1090 | NYSE | MSCI | Thu, Oct 30, 2014 | 46.87 | 46.92 | 45.74 | 46.63 | 1089 | NYSE | MSCI | Wed, Oct 29, 2014 | 47.09 | 47.26 | 46.26 | 46.88 | 1088 | NYSE | MSCI | Tue, Oct 28, 2014 | 46.71 | 47.10 | 46.39 | 46.77 | 1087 | NYSE | MSCI | Mon, Oct 27, 2014 | 45.87 | 46.53 | 45.80 | 46.45 | 1086 | NYSE | MSCI | Fri, Oct 24, 2014 | 45.67 | 46.08 | 45.58 | 46.00 | 1085 | NYSE | MSCI | Thu, Oct 23, 2014 | 45.76 | 45.94 | 45.39 | 45.63 | 1084 | NYSE | MSCI | Wed, Oct 22, 2014 | 44.83 | 45.43 | 44.62 | 45.08 | 1083 | NYSE | MSCI | Tue, Oct 21, 2014 | 43.80 | 44.82 | 43.80 | 44.79 | 1082 | NYSE | MSCI | Mon, Oct 20, 2014 | 43.15 | 43.66 | 43.01 | 43.66 | 1081 | NYSE | MSCI | Fri, Oct 17, 2014 | 42.71 | 43.46 | 42.57 | 43.41 | 1080 | NYSE | MSCI | Thu, Oct 16, 2014 | 41.40 | 42.39 | 41.25 | 42.25 | 1079 | NYSE | MSCI | Wed, Oct 15, 2014 | 41.76 | 42.53 | 41.16 | 42.20 | 1078 | NYSE | MSCI | Tue, Oct 14, 2014 | 42.93 | 43.05 | 42.43 | 42.56 | 1077 | NYSE | MSCI | Mon, Oct 13, 2014 | 43.34 | 43.62 | 42.75 | 42.76 | 1076 | NYSE | MSCI | Fri, Oct 10, 2014 | 44.31 | 44.71 | 43.51 | 43.53 | 1075 | NYSE | MSCI | Thu, Oct 9, 2014 | 45.45 | 45.56 | 44.59 | 44.60 | 1074 | NYSE | MSCI | Wed, Oct 8, 2014 | 45.71 | 46.00 | 45.24 | 45.65 | 1073 | NYSE | MSCI | Tue, Oct 7, 2014 | 46.82 | 46.98 | 45.62 | 45.64 | 1072 | NYSE | MSCI | Mon, Oct 6, 2014 | 47.64 | 47.78 | 46.98 | 46.99 | 1071 | NYSE | MSCI | Fri, Oct 3, 2014 | 47.92 | 47.99 | 47.44 | 47.52 | 1070 | NYSE | MSCI | Thu, Oct 2, 2014 | 46.58 | 47.73 | 46.58 | 47.60 | 1069 | NYSE | MSCI | Wed, Oct 1, 2014 | 47.00 | 47.26 | 46.32 | 46.56 | 1068 | NYSE | MSCI | Tue, Sep 30, 2014 | 47.24 | 47.32 | 46.91 | 47.02 | 1067 | NYSE | MSCI | Mon, Sep 29, 2014 | 46.54 | 47.00 | 46.51 | 46.99 | 1066 | NYSE | MSCI | Fri, Sep 26, 2014 | 46.94 | 47.05 | 46.71 | 46.97 | 1065 | NYSE | MSCI | Thu, Sep 25, 2014 | 47.09 | 47.26 | 46.72 | 46.77 | 1064 | NYSE | MSCI | Wed, Sep 24, 2014 | 47.00 | 47.55 | 46.86 | 47.33 | 1063 | NYSE | MSCI | Tue, Sep 23, 2014 | 47.55 | 47.55 | 46.96 | 46.99 | 1062 | NYSE | MSCI | Mon, Sep 22, 2014 | 48.36 | 48.57 | 47.58 | 47.63 | 1061 | NYSE | MSCI | Fri, Sep 19, 2014 | 48.87 | 49.17 | 48.11 | 48.39 | 1060 | NYSE | MSCI | Thu, Sep 18, 2014 | 46.92 | 51.98 | 46.92 | 48.98 | 1059 | NYSE | MSCI | Wed, Sep 17, 2014 | 46.54 | 46.57 | 46.10 | 46.29 | 1058 | NYSE | MSCI | Tue, Sep 16, 2014 | 46.37 | 46.90 | 46.23 | 46.54 | 1057 | NYSE | MSCI | Mon, Sep 15, 2014 | 46.81 | 46.85 | 46.32 | 46.40 | 1056 | NYSE | MSCI | Fri, Sep 12, 2014 | 46.84 | 46.86 | 46.37 | 46.70 | 1055 | NYSE | MSCI | Thu, Sep 11, 2014 | 46.42 | 46.80 | 46.41 | 46.79 | 1054 | NYSE | MSCI | Wed, Sep 10, 2014 | 46.16 | 46.76 | 46.14 | 46.65 | 1053 | NYSE | MSCI | Tue, Sep 9, 2014 | 46.19 | 46.30 | 45.80 | 46.20 | 1052 | NYSE | MSCI | Mon, Sep 8, 2014 | 46.20 | 46.60 | 45.94 | 46.29 | 1051 | NYSE | MSCI | Fri, Sep 5, 2014 | 46.41 | 46.55 | 46.10 | 46.35 | 1050 | NYSE | MSCI | Thu, Sep 4, 2014 | 46.40 | 46.79 | 46.21 | 46.43 | 1049 | NYSE | MSCI | Wed, Sep 3, 2014 | 46.77 | 46.95 | 46.26 | 46.43 | 1048 | NYSE | MSCI | Tue, Sep 2, 2014 | 46.32 | 46.90 | 46.16 | 46.58 | 1047 | NYSE | MSCI | Fri, Aug 29, 2014 | 45.94 | 46.25 | 45.73 | 46.14 | 1046 | NYSE | MSCI | Thu, Aug 28, 2014 | 46.03 | 46.09 | 45.68 | 45.87 | 1045 | NYSE | MSCI | Wed, Aug 27, 2014 | 46.83 | 46.83 | 46.03 | 46.14 | 1044 | NYSE | MSCI | Tue, Aug 26, 2014 | 46.32 | 47.03 | 46.14 | 46.74 | 1043 | NYSE | MSCI | Mon, Aug 25, 2014 | 46.50 | 46.63 | 46.17 | 46.28 | 1042 | NYSE | MSCI | Fri, Aug 22, 2014 | 46.17 | 46.50 | 46.07 | 46.21 | 1041 | NYSE | MSCI | Thu, Aug 21, 2014 | 45.96 | 46.25 | 45.77 | 46.18 | 1040 | NYSE | MSCI | Wed, Aug 20, 2014 | 45.54 | 45.97 | 45.38 | 45.86 | 1039 | NYSE | MSCI | Tue, Aug 19, 2014 | 45.70 | 45.88 | 45.41 | 45.63 | 1038 | NYSE | MSCI | Mon, Aug 18, 2014 | 45.65 | 45.85 | 45.50 | 45.68 | 1037 | NYSE | MSCI | Fri, Aug 15, 2014 | 45.39 | 45.65 | 44.62 | 45.17 | 1036 | NYSE | MSCI | Thu, Aug 14, 2014 | 45.05 | 45.30 | 44.85 | 45.12 | 1035 | NYSE | MSCI | Wed, Aug 13, 2014 | 44.76 | 45.03 | 44.59 | 44.92 | 1034 | NYSE | MSCI | Tue, Aug 12, 2014 | 44.21 | 44.84 | 44.21 | 44.60 | 1033 | NYSE | MSCI | Mon, Aug 11, 2014 | 44.23 | 44.61 | 44.05 | 44.57 | 1032 | NYSE | MSCI | Fri, Aug 8, 2014 | 43.93 | 44.37 | 43.81 | 44.00 | 1031 | NYSE | MSCI | Thu, Aug 7, 2014 | 44.41 | 44.41 | 43.76 | 43.90 | 1030 | NYSE | MSCI | Wed, Aug 6, 2014 | 43.82 | 44.30 | 43.76 | 44.15 | 1029 | NYSE | MSCI | Tue, Aug 5, 2014 | 44.36 | 44.46 | 43.96 | 43.99 | 1028 | NYSE | MSCI | Mon, Aug 4, 2014 | 44.50 | 44.80 | 44.10 | 44.55 | 1027 | NYSE | MSCI | Fri, Aug 1, 2014 | 44.86 | 45.05 | 43.86 | 44.36 | 1026 | NYSE | MSCI | Thu, Jul 31, 2014 | 47.00 | 47.17 | 45.21 | 45.25 | 1025 | NYSE | MSCI | Wed, Jul 30, 2014 | 46.52 | 46.94 | 46.06 | 46.56 | 1024 | NYSE | MSCI | Tue, Jul 29, 2014 | 46.79 | 47.29 | 46.38 | 46.40 | 1023 | NYSE | MSCI | Mon, Jul 28, 2014 | 46.80 | 46.95 | 46.33 | 46.73 | 1022 | NYSE | MSCI | Fri, Jul 25, 2014 | 46.86 | 47.03 | 46.44 | 46.80 | 1021 | NYSE | MSCI | Thu, Jul 24, 2014 | 46.79 | 47.18 | 46.40 | 47.11 | 1020 | NYSE | MSCI | Wed, Jul 23, 2014 | 46.94 | 46.94 | 46.68 | 46.82 | 1019 | NYSE | MSCI | Tue, Jul 22, 2014 | 46.95 | 47.30 | 46.85 | 46.94 | 1018 | NYSE | MSCI | Mon, Jul 21, 2014 | 46.61 | 47.03 | 46.50 | 46.69 | 1017 | NYSE | MSCI | Fri, Jul 18, 2014 | 46.37 | 46.99 | 46.25 | 46.93 | 1016 | NYSE | MSCI | Thu, Jul 17, 2014 | 46.48 | 46.91 | 46.12 | 46.27 | 1015 | NYSE | MSCI | Wed, Jul 16, 2014 | 46.64 | 46.83 | 46.08 | 46.64 | 1014 | NYSE | MSCI | Tue, Jul 15, 2014 | 46.54 | 46.78 | 46.07 | 46.39 | 1013 | NYSE | MSCI | Mon, Jul 14, 2014 | 46.40 | 46.69 | 46.28 | 46.37 | 1012 | NYSE | MSCI | Fri, Jul 11, 2014 | 45.94 | 46.19 | 45.64 | 46.09 | 1011 | NYSE | MSCI | Thu, Jul 10, 2014 | 45.68 | 46.25 | 45.56 | 45.93 | 1010 | NYSE | MSCI | Wed, Jul 9, 2014 | 46.41 | 46.70 | 46.00 | 46.32 | 1009 | NYSE | MSCI | Tue, Jul 8, 2014 | 46.91 | 47.21 | 46.19 | 46.47 | 1008 | NYSE | MSCI | Mon, Jul 7, 2014 | 47.17 | 47.38 | 46.94 | 47.08 | 1007 | NYSE | MSCI | Thu, Jul 3, 2014 | 46.81 | 47.42 | 46.76 | 47.34 | 1006 | NYSE | MSCI | Wed, Jul 2, 2014 | 46.40 | 46.80 | 46.30 | 46.52 | 1005 | NYSE | MSCI | Tue, Jul 1, 2014 | 46.00 | 46.79 | 45.74 | 46.55 | 1004 | NYSE | MSCI | Mon, Jun 30, 2014 | 45.20 | 45.86 | 45.16 | 45.85 | 1003 | NYSE | MSCI | Fri, Jun 27, 2014 | 44.46 | 45.26 | 44.46 | 45.20 | 1002 | NYSE | MSCI | Thu, Jun 26, 2014 | 44.52 | 44.71 | 44.16 | 44.46 | 1001 | NYSE | MSCI | Wed, Jun 25, 2014 | 44.39 | 44.90 | 44.37 | 44.59 | 1000 | NYSE | MSCI | Tue, Jun 24, 2014 | 44.87 | 45.41 | 44.41 | 44.44 | 999 | NYSE | MSCI | Mon, Jun 23, 2014 | 44.64 | 44.92 | 44.34 | 44.86 | 998 | NYSE | MSCI | Fri, Jun 20, 2014 | 45.04 | 45.33 | 44.56 | 44.58 | 997 | NYSE | MSCI | Thu, Jun 19, 2014 | 45.21 | 45.62 | 44.55 | 44.92 | 996 | NYSE | MSCI | Wed, Jun 18, 2014 | 45.44 | 45.72 | 44.86 | 45.11 | 995 | NYSE | MSCI | Tue, Jun 17, 2014 | 44.65 | 45.66 | 44.62 | 45.47 | 994 | NYSE | MSCI | Mon, Jun 16, 2014 | 44.80 | 44.94 | 44.41 | 44.77 | 993 | NYSE | MSCI | Fri, Jun 13, 2014 | 44.89 | 44.98 | 44.56 | 44.84 | 992 | NYSE | MSCI | Thu, Jun 12, 2014 | 44.80 | 45.00 | 44.49 | 44.76 | 991 | NYSE | MSCI | Wed, Jun 11, 2014 | 44.40 | 44.97 | 44.21 | 44.90 | 990 | NYSE | MSCI | Tue, Jun 10, 2014 | 44.61 | 44.87 | 44.52 | 44.70 | 989 | NYSE | MSCI | Mon, Jun 9, 2014 | 44.40 | 44.93 | 44.25 | 44.82 | 988 | NYSE | MSCI | Fri, Jun 6, 2014 | 44.00 | 44.73 | 43.99 | 44.41 | 987 | NYSE | MSCI | Thu, Jun 5, 2014 | 43.57 | 43.96 | 43.23 | 43.90 | 986 | NYSE | MSCI | Wed, Jun 4, 2014 | 43.25 | 43.48 | 43.02 | 43.45 | 985 | NYSE | MSCI | Tue, Jun 3, 2014 | 43.29 | 43.36 | 42.82 | 43.35 | 984 | NYSE | MSCI | Mon, Jun 2, 2014 | 43.15 | 43.44 | 42.76 | 43.34 | 983 | NYSE | MSCI | Fri, May 30, 2014 | 43.47 | 43.47 | 42.84 | 43.16 | 982 | NYSE | MSCI | Thu, May 29, 2014 | 43.45 | 43.49 | 43.10 | 43.48 | 981 | NYSE | MSCI | Wed, May 28, 2014 | 43.39 | 43.63 | 43.06 | 43.32 | 980 | NYSE | MSCI | Tue, May 27, 2014 | 43.14 | 43.76 | 43.01 | 43.41 | 979 | NYSE | MSCI | Fri, May 23, 2014 | 42.64 | 43.07 | 42.51 | 42.95 | 978 | NYSE | MSCI | Thu, May 22, 2014 | 42.06 | 42.68 | 42.01 | 42.56 | 977 | NYSE | MSCI | Wed, May 21, 2014 | 41.50 | 42.07 | 41.33 | 42.06 | 976 | NYSE | MSCI | Tue, May 20, 2014 | 42.47 | 42.48 | 41.37 | 41.38 | 975 | NYSE | MSCI | Mon, May 19, 2014 | 42.25 | 42.75 | 42.24 | 42.56 | 974 | NYSE | MSCI | Fri, May 16, 2014 | 42.12 | 42.42 | 41.72 | 42.28 | 973 | NYSE | MSCI | Thu, May 15, 2014 | 42.10 | 42.40 | 41.29 | 42.13 | 972 | NYSE | MSCI | Wed, May 14, 2014 | 42.57 | 42.65 | 42.17 | 42.17 | 971 | NYSE | MSCI | Tue, May 13, 2014 | 43.34 | 43.60 | 42.69 | 42.70 | 970 | NYSE | MSCI | Mon, May 12, 2014 | 41.64 | 43.65 | 41.60 | 43.34 | 969 | NYSE | MSCI | Fri, May 9, 2014 | 41.35 | 41.85 | 41.22 | 41.54 | 968 | NYSE | MSCI | Thu, May 8, 2014 | 42.00 | 42.15 | 41.38 | 41.42 | 967 | NYSE | MSCI | Wed, May 7, 2014 | 41.33 | 42.27 | 41.09 | 42.14 | 966 | NYSE | MSCI | Tue, May 6, 2014 | 41.23 | 41.40 | 40.94 | 41.26 | 965 | NYSE | MSCI | Mon, May 5, 2014 | 41.00 | 41.32 | 40.50 | 41.19 | 964 | NYSE | MSCI | Fri, May 2, 2014 | 41.08 | 42.00 | 40.89 | 41.24 | 963 | NYSE | MSCI | Thu, May 1, 2014 | 40.50 | 41.95 | 40.41 | 40.99 | 962 | NYSE | MSCI | Wed, Apr 30, 2014 | 41.29 | 41.65 | 40.26 | 40.54 | 961 | NYSE | MSCI | Tue, Apr 29, 2014 | 41.97 | 42.11 | 41.64 | 41.71 | 960 | NYSE | MSCI | Mon, Apr 28, 2014 | 41.88 | 42.33 | 41.44 | 41.79 | 959 | NYSE | MSCI | Fri, Apr 25, 2014 | 42.01 | 42.52 | 41.54 | 41.69 | 958 | NYSE | MSCI | Thu, Apr 24, 2014 | 42.59 | 42.82 | 42.22 | 42.28 | 957 | NYSE | MSCI | Wed, Apr 23, 2014 | 42.54 | 42.72 | 42.18 | 42.28 | 956 | NYSE | MSCI | Tue, Apr 22, 2014 | 42.39 | 42.97 | 42.25 | 42.56 | 955 | NYSE | MSCI | Mon, Apr 21, 2014 | 42.09 | 42.51 | 41.80 | 42.39 | 954 | NYSE | MSCI | Thu, Apr 17, 2014 | 42.16 | 42.51 | 41.88 | 42.17 | 953 | NYSE | MSCI | Wed, Apr 16, 2014 | 41.71 | 42.16 | 41.37 | 42.12 | 952 | NYSE | MSCI | Tue, Apr 15, 2014 | 41.75 | 41.83 | 40.40 | 41.28 | 951 | NYSE | MSCI | Mon, Apr 14, 2014 | 41.99 | 42.31 | 41.29 | 41.55 | 950 | NYSE | MSCI | Fri, Apr 11, 2014 | 41.70 | 42.18 | 41.43 | 41.72 | 949 | NYSE | MSCI | Thu, Apr 10, 2014 | 43.04 | 43.15 | 41.66 | 42.07 | 948 | NYSE | MSCI | Wed, Apr 9, 2014 | 42.77 | 43.18 | 42.49 | 43.10 | 947 | NYSE | MSCI | Tue, Apr 8, 2014 | 42.28 | 42.85 | 42.01 | 42.64 | 946 | NYSE | MSCI | Mon, Apr 7, 2014 | 42.93 | 43.19 | 42.19 | 42.28 | 945 | NYSE | MSCI | Fri, Apr 4, 2014 | 43.98 | 44.10 | 42.80 | 43.07 | 944 | NYSE | MSCI | Thu, Apr 3, 2014 | 43.86 | 43.96 | 43.33 | 43.76 | 943 | NYSE | MSCI | Wed, Apr 2, 2014 | 43.95 | 44.02 | 43.31 | 43.80 | 942 | NYSE | MSCI | Tue, Apr 1, 2014 | 43.03 | 43.82 | 42.83 | 43.81 | 941 | NYSE | MSCI | Mon, Mar 31, 2014 | 42.42 | 43.08 | 42.26 | 43.02 | 940 | NYSE | MSCI | Fri, Mar 28, 2014 | 41.90 | 42.73 | 41.79 | 42.11 | 939 | NYSE | MSCI | Thu, Mar 27, 2014 | 41.72 | 42.17 | 41.22 | 41.87 | 938 | NYSE | MSCI | Wed, Mar 26, 2014 | 42.89 | 43.04 | 41.72 | 41.77 | 937 | NYSE | MSCI | Tue, Mar 25, 2014 | 43.17 | 43.70 | 42.67 | 42.72 | 936 | NYSE | MSCI | Mon, Mar 24, 2014 | 45.24 | 45.47 | 44.36 | 44.44 | 935 | NYSE | MSCI | Fri, Mar 21, 2014 | 45.58 | 45.69 | 44.88 | 45.32 | 934 | NYSE | MSCI | Thu, Mar 20, 2014 | 45.16 | 45.78 | 44.98 | 45.48 | 933 | NYSE | MSCI | Wed, Mar 19, 2014 | 45.52 | 45.80 | 44.97 | 45.26 | 932 | NYSE | MSCI | Tue, Mar 18, 2014 | 45.98 | 45.98 | 44.95 | 45.63 | 931 | NYSE | MSCI | Mon, Mar 17, 2014 | 45.53 | 45.97 | 45.49 | 45.62 | 930 | NYSE | MSCI | Fri, Mar 14, 2014 | 45.20 | 45.59 | 44.76 | 45.21 | 929 | NYSE | MSCI | Thu, Mar 13, 2014 | 46.30 | 46.40 | 45.23 | 45.27 | 928 | NYSE | MSCI | Wed, Mar 12, 2014 | 45.79 | 46.28 | 45.75 | 46.27 | 927 | NYSE | MSCI | Tue, Mar 11, 2014 | 45.75 | 46.27 | 45.61 | 45.99 | 926 | NYSE | MSCI | Mon, Mar 10, 2014 | 45.66 | 45.87 | 45.23 | 45.74 | 925 | NYSE | MSCI | Fri, Mar 7, 2014 | 45.93 | 46.02 | 45.41 | 45.75 | 924 | NYSE | MSCI | Thu, Mar 6, 2014 | 45.36 | 45.80 | 45.13 | 45.74 | 923 | NYSE | MSCI | Wed, Mar 5, 2014 | 45.52 | 45.52 | 44.86 | 45.14 | 922 | NYSE | MSCI | Tue, Mar 4, 2014 | 44.79 | 45.65 | 44.79 | 45.60 | 921 | NYSE | MSCI | Mon, Mar 3, 2014 | 43.37 | 44.79 | 43.13 | 44.18 | 920 | NYSE | MSCI | Fri, Feb 28, 2014 | 43.76 | 44.32 | 43.45 | 43.71 | 919 | NYSE | MSCI | Thu, Feb 27, 2014 | 43.75 | 44.09 | 43.58 | 43.79 | 918 | NYSE | MSCI | Wed, Feb 26, 2014 | 43.99 | 44.39 | 43.82 | 43.83 | 917 | NYSE | MSCI | Tue, Feb 25, 2014 | 44.05 | 44.23 | 43.70 | 43.85 | 916 | NYSE | MSCI | Mon, Feb 24, 2014 | 44.55 | 44.83 | 44.19 | 44.21 | 915 | NYSE | MSCI | Fri, Feb 21, 2014 | 45.12 | 45.12 | 44.51 | 44.53 | 914 | NYSE | MSCI | Thu, Feb 20, 2014 | 43.51 | 45.01 | 43.45 | 44.98 | 913 | NYSE | MSCI | Wed, Feb 19, 2014 | 43.68 | 44.29 | 43.47 | 43.49 | 912 | NYSE | MSCI | Tue, Feb 18, 2014 | 42.74 | 44.03 | 42.74 | 43.87 | 911 | NYSE | MSCI | Fri, Feb 14, 2014 | 42.34 | 42.81 | 42.21 | 42.74 | 910 | NYSE | MSCI | Thu, Feb 13, 2014 | 42.68 | 42.75 | 42.16 | 42.45 | 909 | NYSE | MSCI | Wed, Feb 12, 2014 | 41.46 | 42.45 | 41.41 | 42.26 | 908 | NYSE | MSCI | Tue, Feb 11, 2014 | 41.28 | 41.82 | 40.66 | 41.46 | 907 | NYSE | MSCI | Mon, Feb 10, 2014 | 40.28 | 40.84 | 40.00 | 40.68 | 906 | NYSE | MSCI | Fri, Feb 7, 2014 | 40.45 | 40.70 | 39.78 | 40.28 | 905 | NYSE | MSCI | Thu, Feb 6, 2014 | 41.85 | 42.32 | 40.35 | 40.74 | 904 | NYSE | MSCI | Wed, Feb 5, 2014 | 41.67 | 41.72 | 41.20 | 41.51 | 903 | NYSE | MSCI | Tue, Feb 4, 2014 | 41.21 | 41.78 | 40.67 | 41.72 | 902 | NYSE | MSCI | Mon, Feb 3, 2014 | 42.70 | 42.75 | 40.93 | 41.01 | 901 | NYSE | MSCI | Fri, Jan 31, 2014 | 42.13 | 43.18 | 41.77 | 42.72 | 900 | NYSE | MSCI | Thu, Jan 30, 2014 | 41.97 | 42.61 | 41.66 | 42.58 | 899 | NYSE | MSCI | Wed, Jan 29, 2014 | 41.90 | 42.23 | 41.45 | 41.50 | 898 | NYSE | MSCI | Tue, Jan 28, 2014 | 42.22 | 42.63 | 42.12 | 42.34 | 897 | NYSE | MSCI | Mon, Jan 27, 2014 | 42.99 | 43.20 | 42.06 | 42.22 | 896 | NYSE | MSCI | Fri, Jan 24, 2014 | 44.67 | 44.76 | 42.95 | 42.97 | 895 | NYSE | MSCI | Thu, Jan 23, 2014 | 44.76 | 44.91 | 44.56 | 44.90 | 894 | NYSE | MSCI | Wed, Jan 22, 2014 | 44.79 | 45.00 | 44.48 | 44.95 | 893 | NYSE | MSCI | Tue, Jan 21, 2014 | 44.59 | 44.71 | 44.21 | 44.61 | 892 | NYSE | MSCI | Fri, Jan 17, 2014 | 43.94 | 44.62 | 43.94 | 44.22 | 891 | NYSE | MSCI | Thu, Jan 16, 2014 | 43.21 | 44.02 | 43.21 | 44.00 | 890 | NYSE | MSCI | Wed, Jan 15, 2014 | 43.80 | 43.93 | 43.38 | 43.43 | 889 | NYSE | MSCI | Tue, Jan 14, 2014 | 43.19 | 43.77 | 42.87 | 43.66 | 888 | NYSE | MSCI | Mon, Jan 13, 2014 | 43.74 | 43.80 | 43.02 | 43.12 | 887 | NYSE | MSCI | Fri, Jan 10, 2014 | 43.61 | 43.97 | 43.40 | 43.78 | 886 | NYSE | MSCI | Thu, Jan 9, 2014 | 43.54 | 43.91 | 43.21 | 43.62 | 885 | NYSE | MSCI | Wed, Jan 8, 2014 | 43.61 | 43.75 | 43.31 | 43.47 | 884 | NYSE | MSCI | Tue, Jan 7, 2014 | 43.53 | 43.68 | 43.20 | 43.54 | 883 | NYSE | MSCI | Mon, Jan 6, 2014 | 43.31 | 43.44 | 43.02 | 43.10 | 882 | NYSE | MSCI | Fri, Jan 3, 2014 | 43.13 | 43.49 | 43.07 | 43.17 | 881 | NYSE | MSCI | Thu, Jan 2, 2014 | 43.63 | 43.64 | 43.09 | 43.15 | 880 | NYSE | MSCI | Tue, Dec 31, 2013 | 43.69 | 43.80 | 43.52 | 43.72 | 879 | NYSE | MSCI | Mon, Dec 30, 2013 | 43.50 | 43.82 | 43.30 | 43.64 | 878 | NYSE | MSCI | Fri, Dec 27, 2013 | 43.53 | 43.83 | 43.31 | 43.47 | 877 | NYSE | MSCI | Thu, Dec 26, 2013 | 43.51 | 43.80 | 43.33 | 43.39 | 876 | NYSE | MSCI | Tue, Dec 24, 2013 | 43.15 | 43.40 | 42.93 | 43.34 | 875 | NYSE | MSCI | Mon, Dec 23, 2013 | 42.92 | 43.12 | 42.85 | 43.00 | 874 | NYSE | MSCI | Fri, Dec 20, 2013 | 42.16 | 42.78 | 41.97 | 42.60 | 873 | NYSE | MSCI | Thu, Dec 19, 2013 | 43.02 | 43.29 | 42.02 | 42.05 | 872 | NYSE | MSCI | Wed, Dec 18, 2013 | 42.81 | 43.01 | 42.13 | 42.99 | 871 | NYSE | MSCI | Tue, Dec 17, 2013 | 43.12 | 43.42 | 42.64 | 42.67 | 870 | NYSE | MSCI | Mon, Dec 16, 2013 | 43.59 | 43.80 | 43.11 | 43.19 | 869 | NYSE | MSCI | Fri, Dec 13, 2013 | 43.65 | 44.07 | 43.04 | 43.46 | 868 | NYSE | MSCI | Thu, Dec 12, 2013 | 43.68 | 43.95 | 43.19 | 43.47 | 867 | NYSE | MSCI | Wed, Dec 11, 2013 | 43.78 | 43.91 | 42.73 | 42.84 | 866 | NYSE | MSCI | Tue, Dec 10, 2013 | 43.86 | 44.26 | 43.58 | 43.60 | 865 | NYSE | MSCI | Mon, Dec 9, 2013 | 44.28 | 44.63 | 43.96 | 44.15 | 864 | NYSE | MSCI | Fri, Dec 6, 2013 | 44.37 | 44.53 | 43.89 | 44.21 | 863 | NYSE | MSCI | Thu, Dec 5, 2013 | 43.92 | 44.14 | 43.37 | 43.87 | 862 | NYSE | MSCI | Wed, Dec 4, 2013 | 43.94 | 44.44 | 43.52 | 43.91 | 861 | NYSE | MSCI | Tue, Dec 3, 2013 | 44.60 | 44.79 | 44.05 | 44.19 | 860 | NYSE | MSCI | Mon, Dec 2, 2013 | 44.38 | 45.42 | 44.31 | 44.71 | 859 | NYSE | MSCI | Fri, Nov 29, 2013 | 44.42 | 44.85 | 43.99 | 44.39 | 858 | NYSE | MSCI | Wed, Nov 27, 2013 | 44.67 | 44.89 | 44.39 | 44.50 | 857 | NYSE | MSCI | Tue, Nov 26, 2013 | 44.50 | 44.67 | 44.27 | 44.57 | 856 | NYSE | MSCI | Mon, Nov 25, 2013 | 44.22 | 44.50 | 44.00 | 44.45 | 855 | NYSE | MSCI | Fri, Nov 22, 2013 | 43.96 | 44.21 | 43.90 | 44.08 | 854 | NYSE | MSCI | Thu, Nov 21, 2013 | 43.27 | 43.87 | 43.06 | 43.86 | 853 | NYSE | MSCI | Wed, Nov 20, 2013 | 43.13 | 43.42 | 42.90 | 43.10 | 852 | NYSE | MSCI | Tue, Nov 19, 2013 | 42.98 | 43.25 | 42.68 | 43.04 | 851 | NYSE | MSCI | Mon, Nov 18, 2013 | 43.45 | 43.74 | 42.88 | 43.02 | 850 | NYSE | MSCI | Fri, Nov 15, 2013 | 43.18 | 43.80 | 43.14 | 43.48 | 849 | NYSE | MSCI | Thu, Nov 14, 2013 | 42.30 | 43.04 | 42.30 | 43.02 | 848 | NYSE | MSCI | Wed, Nov 13, 2013 | 41.87 | 42.49 | 41.51 | 42.38 | 847 | NYSE | MSCI | Tue, Nov 12, 2013 | 41.54 | 42.44 | 41.54 | 41.91 | 846 | NYSE | MSCI | Mon, Nov 11, 2013 | 41.60 | 41.91 | 41.45 | 41.78 | 845 | NYSE | MSCI | Fri, Nov 8, 2013 | 40.76 | 41.82 | 40.76 | 41.62 | 844 | NYSE | MSCI | Thu, Nov 7, 2013 | 41.49 | 41.71 | 40.54 | 40.63 | 843 | NYSE | MSCI | Wed, Nov 6, 2013 | 41.47 | 41.79 | 41.27 | 41.42 | 842 | NYSE | MSCI | Tue, Nov 5, 2013 | 41.36 | 41.84 | 41.10 | 41.38 | 841 | NYSE | MSCI | Mon, Nov 4, 2013 | 41.02 | 41.66 | 40.85 | 41.42 | 840 | NYSE | MSCI | Fri, Nov 1, 2013 | 40.69 | 41.03 | 40.34 | 40.97 | 839 | NYSE | MSCI | Thu, Oct 31, 2013 | 40.75 | 41.42 | 40.31 | 40.77 | 838 | NYSE | MSCI | Wed, Oct 30, 2013 | 41.87 | 41.95 | 41.01 | 41.21 | 837 | NYSE | MSCI | Tue, Oct 29, 2013 | 41.54 | 41.91 | 41.43 | 41.90 | 836 | NYSE | MSCI | Mon, Oct 28, 2013 | 41.49 | 41.69 | 41.23 | 41.34 | 835 | NYSE | MSCI | Fri, Oct 25, 2013 | 41.30 | 41.63 | 41.28 | 41.37 | 834 | NYSE | MSCI | Thu, Oct 24, 2013 | 41.10 | 41.57 | 41.06 | 41.32 | 833 | NYSE | MSCI | Wed, Oct 23, 2013 | 40.49 | 41.01 | 40.20 | 40.93 | 832 | NYSE | MSCI | Tue, Oct 22, 2013 | 40.77 | 40.99 | 40.49 | 40.60 | 831 | NYSE | MSCI | Mon, Oct 21, 2013 | 40.35 | 40.79 | 40.33 | 40.51 | 830 | NYSE | MSCI | Fri, Oct 18, 2013 | 40.04 | 40.47 | 39.93 | 40.35 | 829 | NYSE | MSCI | Thu, Oct 17, 2013 | 39.41 | 40.01 | 39.41 | 40.00 | 828 | NYSE | MSCI | Wed, Oct 16, 2013 | 39.72 | 40.15 | 39.59 | 39.60 | 827 | NYSE | MSCI | Tue, Oct 15, 2013 | 39.77 | 39.86 | 39.39 | 39.54 | 826 | NYSE | MSCI | Mon, Oct 14, 2013 | 39.49 | 39.83 | 39.35 | 39.72 | 825 | NYSE | MSCI | Fri, Oct 11, 2013 | 39.14 | 39.71 | 39.10 | 39.69 | 824 | NYSE | MSCI | Thu, Oct 10, 2013 | 38.73 | 39.45 | 38.73 | 39.19 | 823 | NYSE | MSCI | Wed, Oct 9, 2013 | 38.92 | 39.08 | 38.12 | 38.31 | 822 | NYSE | MSCI | Tue, Oct 8, 2013 | 39.62 | 39.78 | 38.59 | 38.91 | 821 | NYSE | MSCI | Mon, Oct 7, 2013 | 40.00 | 40.00 | 39.61 | 39.63 | 820 | NYSE | MSCI | Fri, Oct 4, 2013 | 40.01 | 40.32 | 39.84 | 40.26 | 819 | NYSE | MSCI | Thu, Oct 3, 2013 | 40.05 | 40.17 | 39.47 | 39.91 | 818 | NYSE | MSCI | Wed, Oct 2, 2013 | 40.25 | 40.59 | 39.92 | 40.07 | 817 | NYSE | MSCI | Tue, Oct 1, 2013 | 40.40 | 41.02 | 40.38 | 40.53 | 816 | NYSE | MSCI | Mon, Sep 30, 2013 | 39.95 | 40.32 | 39.65 | 40.26 | 815 | NYSE | MSCI | Fri, Sep 27, 2013 | 40.55 | 40.65 | 40.23 | 40.23 | 814 | NYSE | MSCI | Thu, Sep 26, 2013 | 40.38 | 40.74 | 40.30 | 40.67 | 813 | NYSE | MSCI | Wed, Sep 25, 2013 | 40.16 | 40.80 | 40.06 | 40.33 | 812 | NYSE | MSCI | Tue, Sep 24, 2013 | 40.32 | 40.60 | 39.96 | 40.25 | 811 | NYSE | MSCI | Mon, Sep 23, 2013 | 40.32 | 40.60 | 40.03 | 40.24 | 810 | NYSE | MSCI | Fri, Sep 20, 2013 | 40.89 | 41.26 | 40.32 | 40.32 | 809 | NYSE | MSCI | Thu, Sep 19, 2013 | 41.19 | 41.24 | 40.59 | 40.78 | 808 | NYSE | MSCI | Wed, Sep 18, 2013 | 40.55 | 41.01 | 40.46 | 41.01 | 807 | NYSE | MSCI | Tue, Sep 17, 2013 | 40.00 | 40.64 | 39.93 | 40.64 | 806 | NYSE | MSCI | Mon, Sep 16, 2013 | 40.16 | 40.22 | 39.90 | 40.05 | 805 | NYSE | MSCI | Fri, Sep 13, 2013 | 39.82 | 39.99 | 39.58 | 39.66 | 804 | NYSE | MSCI | Thu, Sep 12, 2013 | 39.66 | 40.10 | 39.61 | 39.65 | 803 | NYSE | MSCI | Wed, Sep 11, 2013 | 39.50 | 39.97 | 39.39 | 39.67 | 802 | NYSE | MSCI | Tue, Sep 10, 2013 | 39.60 | 39.69 | 39.03 | 39.64 | 801 | NYSE | MSCI | Mon, Sep 9, 2013 | 38.98 | 39.55 | 38.97 | 39.46 | 800 | NYSE | MSCI | Fri, Sep 6, 2013 | 38.56 | 38.84 | 37.97 | 38.76 | 799 | NYSE | MSCI | Thu, Sep 5, 2013 | 38.08 | 38.80 | 38.08 | 38.43 | 798 | NYSE | MSCI | Wed, Sep 4, 2013 | 37.46 | 38.20 | 37.27 | 38.17 | 797 | NYSE | MSCI | Tue, Sep 3, 2013 | 37.99 | 38.29 | 37.17 | 37.48 | 796 | NYSE | MSCI | Fri, Aug 30, 2013 | 38.27 | 38.27 | 37.45 | 37.51 | 795 | NYSE | MSCI | Thu, Aug 29, 2013 | 37.94 | 38.46 | 37.94 | 38.16 | 794 | NYSE | MSCI | Wed, Aug 28, 2013 | 37.54 | 38.33 | 37.54 | 38.08 | 793 | NYSE | MSCI | Tue, Aug 27, 2013 | 38.17 | 38.19 | 37.52 | 37.57 | 792 | NYSE | MSCI | Mon, Aug 26, 2013 | 38.44 | 38.82 | 38.44 | 38.60 | 791 | NYSE | MSCI | Fri, Aug 23, 2013 | 38.53 | 38.63 | 38.21 | 38.47 | 790 | NYSE | MSCI | Thu, Aug 22, 2013 | 38.21 | 38.73 | 38.20 | 38.50 | 789 | NYSE | MSCI | Wed, Aug 21, 2013 | 38.07 | 38.43 | 37.91 | 38.08 | 788 | NYSE | MSCI | Tue, Aug 20, 2013 | 38.00 | 38.34 | 37.93 | 38.25 | 787 | NYSE | MSCI | Mon, Aug 19, 2013 | 37.39 | 38.38 | 37.31 | 38.00 | 786 | NYSE | MSCI | Fri, Aug 16, 2013 | 37.59 | 37.80 | 37.23 | 37.44 | 785 | NYSE | MSCI | Thu, Aug 15, 2013 | 37.68 | 37.94 | 37.28 | 37.55 | 784 | NYSE | MSCI | Wed, Aug 14, 2013 | 37.88 | 38.14 | 37.77 | 37.93 | 783 | NYSE | MSCI | Tue, Aug 13, 2013 | 38.05 | 38.24 | 37.61 | 37.92 | 782 | NYSE | MSCI | Mon, Aug 12, 2013 | 37.75 | 38.49 | 37.62 | 37.89 | 781 | NYSE | MSCI | Fri, Aug 9, 2013 | 37.84 | 38.60 | 37.47 | 37.99 | 780 | NYSE | MSCI | Thu, Aug 8, 2013 | 37.69 | 38.13 | 37.45 | 37.83 | 779 | NYSE | MSCI | Wed, Aug 7, 2013 | 37.45 | 37.62 | 37.21 | 37.41 | 778 | NYSE | MSCI | Tue, Aug 6, 2013 | 37.57 | 37.96 | 37.51 | 37.62 | 777 | NYSE | MSCI | Mon, Aug 5, 2013 | 37.46 | 38.05 | 37.25 | 37.78 | 776 | NYSE | MSCI | Fri, Aug 2, 2013 | 36.57 | 37.97 | 36.48 | 37.45 | 775 | NYSE | MSCI | Thu, Aug 1, 2013 | 36.14 | 36.83 | 35.71 | 36.52 | 774 | NYSE | MSCI | Wed, Jul 31, 2013 | 34.99 | 35.33 | 34.94 | 35.05 | 773 | NYSE | MSCI | Tue, Jul 30, 2013 | 35.05 | 35.23 | 34.89 | 34.92 | 772 | NYSE | MSCI | Mon, Jul 29, 2013 | 35.08 | 35.13 | 34.75 | 34.86 | 771 | NYSE | MSCI | Fri, Jul 26, 2013 | 35.22 | 35.37 | 34.73 | 35.13 | 770 | NYSE | MSCI | Thu, Jul 25, 2013 | 34.99 | 35.57 | 34.99 | 35.39 | 769 | NYSE | MSCI | Wed, Jul 24, 2013 | 35.42 | 35.67 | 35.04 | 35.08 | 768 | NYSE | MSCI | Tue, Jul 23, 2013 | 35.40 | 35.78 | 35.07 | 35.25 | 767 | NYSE | MSCI | Mon, Jul 22, 2013 | 35.00 | 35.42 | 35.00 | 35.37 | 766 | NYSE | MSCI | Fri, Jul 19, 2013 | 34.70 | 35.00 | 34.57 | 34.93 | 765 | NYSE | MSCI | Thu, Jul 18, 2013 | 34.54 | 35.05 | 34.54 | 34.70 | 764 | NYSE | MSCI | Wed, Jul 17, 2013 | 34.53 | 34.77 | 34.42 | 34.49 | 763 | NYSE | MSCI | Tue, Jul 16, 2013 | 34.68 | 34.68 | 34.37 | 34.43 | 762 | NYSE | MSCI | Mon, Jul 15, 2013 | 34.57 | 34.81 | 34.48 | 34.67 | 761 | NYSE | MSCI | Fri, Jul 12, 2013 | 34.47 | 34.75 | 34.41 | 34.56 | 760 | NYSE | MSCI | Thu, Jul 11, 2013 | 34.40 | 34.72 | 34.15 | 34.40 | 759 | NYSE | MSCI | Wed, Jul 10, 2013 | 34.21 | 34.42 | 33.68 | 33.72 | 758 | NYSE | MSCI | Tue, Jul 9, 2013 | 34.74 | 34.79 | 33.68 | 34.25 | 757 | NYSE | MSCI | Mon, Jul 8, 2013 | 34.54 | 34.76 | 34.44 | 34.54 | 756 | NYSE | MSCI | Fri, Jul 5, 2013 | 34.33 | 34.69 | 34.16 | 34.45 | 755 | NYSE | MSCI | Wed, Jul 3, 2013 | 33.79 | 34.36 | 33.79 | 34.15 | 754 | NYSE | MSCI | Tue, Jul 2, 2013 | 34.14 | 34.70 | 33.75 | 33.90 | 753 | NYSE | MSCI | Mon, Jul 1, 2013 | 33.44 | 34.56 | 33.44 | 34.12 | 752 | NYSE | MSCI | Fri, Jun 28, 2013 | 32.79 | 33.58 | 32.72 | 33.27 | 751 | NYSE | MSCI | Thu, Jun 27, 2013 | 32.93 | 32.99 | 32.74 | 32.80 | 750 | NYSE | MSCI | Wed, Jun 26, 2013 | 33.27 | 33.27 | 32.66 | 32.69 | 749 | NYSE | MSCI | Tue, Jun 25, 2013 | 33.17 | 33.22 | 32.72 | 32.97 | 748 | NYSE | MSCI | Mon, Jun 24, 2013 | 32.77 | 33.11 | 32.56 | 32.80 | 747 | NYSE | MSCI | Fri, Jun 21, 2013 | 33.34 | 33.47 | 32.69 | 33.07 | 746 | NYSE | MSCI | Thu, Jun 20, 2013 | 33.66 | 33.83 | 33.27 | 33.45 | 745 | NYSE | MSCI | Wed, Jun 19, 2013 | 34.51 | 34.70 | 33.95 | 33.98 | 744 | NYSE | MSCI | Tue, Jun 18, 2013 | 34.53 | 34.88 | 34.43 | 34.59 | 743 | NYSE | MSCI | Mon, Jun 17, 2013 | 34.47 | 34.77 | 34.29 | 34.50 | 742 | NYSE | MSCI | Fri, Jun 14, 2013 | 34.32 | 34.42 | 34.07 | 34.16 | 741 | NYSE | MSCI | Thu, Jun 13, 2013 | 34.04 | 34.45 | 33.96 | 34.34 | 740 | NYSE | MSCI | Wed, Jun 12, 2013 | 34.83 | 34.94 | 33.93 | 34.05 | 739 | NYSE | MSCI | Tue, Jun 11, 2013 | 34.50 | 34.92 | 34.30 | 34.58 | 738 | NYSE | MSCI | Mon, Jun 10, 2013 | 34.76 | 35.05 | 34.52 | 34.90 | 737 | NYSE | MSCI | Fri, Jun 7, 2013 | 34.83 | 35.04 | 34.56 | 34.70 | 736 | NYSE | MSCI | Thu, Jun 6, 2013 | 34.28 | 34.93 | 34.28 | 34.80 | 735 | NYSE | MSCI | Wed, Jun 5, 2013 | 34.92 | 35.12 | 34.13 | 34.28 | 734 | NYSE | MSCI | Tue, Jun 4, 2013 | 35.13 | 35.62 | 34.79 | 34.98 | 733 | NYSE | MSCI | Mon, Jun 3, 2013 | 35.33 | 35.37 | 34.72 | 35.17 | 732 | NYSE | MSCI | Fri, May 31, 2013 | 35.58 | 35.76 | 35.19 | 35.24 | 731 | NYSE | MSCI | Thu, May 30, 2013 | 35.26 | 35.78 | 35.18 | 35.73 | 730 | NYSE | MSCI | Wed, May 29, 2013 | 34.84 | 35.47 | 34.82 | 35.22 | 729 | NYSE | MSCI | Tue, May 28, 2013 | 34.84 | 35.47 | 34.84 | 35.04 | 728 | NYSE | MSCI | Fri, May 24, 2013 | 34.26 | 34.74 | 34.08 | 34.47 | 727 | NYSE | MSCI | Thu, May 23, 2013 | 34.02 | 34.77 | 34.02 | 34.49 | 726 | NYSE | MSCI | Wed, May 22, 2013 | 34.67 | 34.85 | 34.12 | 34.24 | 725 | NYSE | MSCI | Tue, May 21, 2013 | 34.40 | 34.85 | 34.40 | 34.72 | 724 | NYSE | MSCI | Mon, May 20, 2013 | 34.68 | 34.71 | 34.31 | 34.53 | 723 | NYSE | MSCI | Fri, May 17, 2013 | 34.65 | 34.90 | 34.48 | 34.66 | 722 | NYSE | MSCI | Thu, May 16, 2013 | 34.27 | 34.85 | 34.24 | 34.57 | 721 | NYSE | MSCI | Wed, May 15, 2013 | 34.30 | 34.64 | 34.21 | 34.26 | 720 | NYSE | MSCI | Tue, May 14, 2013 | 33.95 | 34.59 | 33.95 | 34.45 | 719 | NYSE | MSCI | Mon, May 13, 2013 | 33.94 | 34.04 | 33.73 | 33.94 | 718 | NYSE | MSCI | Fri, May 10, 2013 | 33.84 | 34.10 | 33.66 | 33.95 | 717 | NYSE | MSCI | Thu, May 9, 2013 | 34.14 | 34.27 | 33.80 | 33.86 | 716 | NYSE | MSCI | Wed, May 8, 2013 | 33.40 | 34.14 | 33.40 | 34.14 | 715 | NYSE | MSCI | Tue, May 7, 2013 | 33.44 | 33.70 | 33.41 | 33.56 | 714 | NYSE | MSCI | Mon, May 6, 2013 | 33.29 | 33.52 | 32.81 | 33.33 | 713 | NYSE | MSCI | Fri, May 3, 2013 | 33.78 | 34.27 | 33.27 | 33.32 | 712 | NYSE | MSCI | Thu, May 2, 2013 | 33.45 | 33.77 | 32.97 | 33.65 | 711 | NYSE | MSCI | Wed, May 1, 2013 | 33.88 | 33.88 | 31.63 | 33.26 | 710 | NYSE | MSCI | Tue, Apr 30, 2013 | 33.39 | 34.10 | 33.39 | 34.10 | 709 | NYSE | MSCI | Mon, Apr 29, 2013 | 33.37 | 33.70 | 33.27 | 33.45 | 708 | NYSE | MSCI | Fri, Apr 26, 2013 | 33.20 | 33.45 | 33.18 | 33.22 | 707 | NYSE | MSCI | Thu, Apr 25, 2013 | 33.30 | 33.61 | 33.23 | 33.31 | 706 | NYSE | MSCI | Wed, Apr 24, 2013 | 33.27 | 33.34 | 33.12 | 33.23 | 705 | NYSE | MSCI | Tue, Apr 23, 2013 | 33.00 | 33.41 | 32.96 | 33.28 | 704 | NYSE | MSCI | Mon, Apr 22, 2013 | 32.81 | 33.03 | 32.49 | 32.90 | 703 | NYSE | MSCI | Fri, Apr 19, 2013 | 32.54 | 32.92 | 32.24 | 32.82 | 702 | NYSE | MSCI | Thu, Apr 18, 2013 | 32.64 | 32.79 | 32.20 | 32.41 | 701 | NYSE | MSCI | Wed, Apr 17, 2013 | 32.74 | 32.96 | 32.32 | 32.58 | 700 | NYSE | MSCI | Tue, Apr 16, 2013 | 32.67 | 32.94 | 32.52 | 32.90 | 699 | NYSE | MSCI | Mon, Apr 15, 2013 | 33.36 | 33.45 | 32.31 | 32.35 | 698 | NYSE | MSCI | Fri, Apr 12, 2013 | 33.53 | 33.68 | 33.25 | 33.52 | 697 | NYSE | MSCI | Thu, Apr 11, 2013 | 33.31 | 33.75 | 33.23 | 33.57 | 696 | NYSE | MSCI | Wed, Apr 10, 2013 | 32.61 | 33.33 | 32.61 | 33.22 | 695 | NYSE | MSCI | Tue, Apr 9, 2013 | 32.76 | 32.87 | 32.45 | 32.51 | 694 | NYSE | MSCI | Mon, Apr 8, 2013 | 32.32 | 32.68 | 32.08 | 32.67 | 693 | NYSE | MSCI | Fri, Apr 5, 2013 | 32.29 | 32.37 | 32.01 | 32.34 | 692 | NYSE | MSCI | Thu, Apr 4, 2013 | 32.42 | 32.83 | 32.39 | 32.66 | 691 | NYSE | MSCI | Wed, Apr 3, 2013 | 33.19 | 33.20 | 32.30 | 32.43 | 690 | NYSE | MSCI | Tue, Apr 2, 2013 | 33.37 | 33.59 | 32.98 | 33.13 | 689 | NYSE | MSCI | Mon, Apr 1, 2013 | 33.99 | 33.99 | 33.13 | 33.35 | 688 | NYSE | MSCI | Thu, Mar 28, 2013 | 34.03 | 34.13 | 33.68 | 33.93 | 687 | NYSE | MSCI | Wed, Mar 27, 2013 | 33.60 | 34.10 | 33.45 | 34.04 | 686 | NYSE | MSCI | Tue, Mar 26, 2013 | 33.73 | 33.84 | 33.35 | 33.78 | 685 | NYSE | MSCI | Mon, Mar 25, 2013 | 33.88 | 33.97 | 33.51 | 33.60 | 684 | NYSE | MSCI | Fri, Mar 22, 2013 | 33.59 | 33.80 | 33.36 | 33.77 | 683 | NYSE | MSCI | Thu, Mar 21, 2013 | 33.75 | 34.09 | 33.53 | 33.60 | 682 | NYSE | MSCI | Wed, Mar 20, 2013 | 33.91 | 34.07 | 33.75 | 34.00 | 681 | NYSE | MSCI | Tue, Mar 19, 2013 | 33.89 | 33.99 | 33.56 | 33.83 | 680 | NYSE | MSCI | Mon, Mar 18, 2013 | 33.45 | 33.96 | 33.25 | 33.83 | 679 | NYSE | MSCI | Fri, Mar 15, 2013 | 33.62 | 33.80 | 33.15 | 33.71 | 678 | NYSE | MSCI | Thu, Mar 14, 2013 | 33.46 | 34.00 | 33.31 | 33.67 | 677 | NYSE | MSCI | Wed, Mar 13, 2013 | 33.31 | 33.46 | 33.07 | 33.30 | 676 | NYSE | MSCI | Tue, Mar 12, 2013 | 33.72 | 33.75 | 33.16 | 33.31 | 675 | NYSE | MSCI | Mon, Mar 11, 2013 | 33.46 | 33.74 | 33.36 | 33.74 | 674 | NYSE | MSCI | Fri, Mar 8, 2013 | 33.52 | 33.74 | 33.24 | 33.54 | 673 | NYSE | MSCI | Thu, Mar 7, 2013 | 33.47 | 33.60 | 33.19 | 33.32 | 672 | NYSE | MSCI | Wed, Mar 6, 2013 | 33.40 | 33.72 | 33.25 | 33.42 | 671 | NYSE | MSCI | Tue, Mar 5, 2013 | 33.03 | 33.78 | 32.94 | 33.23 | 670 | NYSE | MSCI | Mon, Mar 4, 2013 | 33.00 | 33.19 | 32.73 | 32.89 | 669 | NYSE | MSCI | Fri, Mar 1, 2013 | 32.93 | 33.09 | 32.52 | 33.01 | 668 | NYSE | MSCI | Thu, Feb 28, 2013 | 33.44 | 33.57 | 33.12 | 33.13 | 667 | NYSE | MSCI | Wed, Feb 27, 2013 | 32.72 | 33.58 | 32.68 | 33.42 | 666 | NYSE | MSCI | Tue, Feb 26, 2013 | 32.79 | 33.06 | 32.52 | 32.76 | 665 | NYSE | MSCI | Mon, Feb 25, 2013 | 33.25 | 33.77 | 32.69 | 32.74 | 664 | NYSE | MSCI | Fri, Feb 22, 2013 | 33.11 | 33.25 | 33.05 | 33.15 | 663 | NYSE | MSCI | Thu, Feb 21, 2013 | 33.21 | 33.32 | 32.95 | 32.99 | 662 | NYSE | MSCI | Wed, Feb 20, 2013 | 33.59 | 33.80 | 33.18 | 33.20 | 661 | NYSE | MSCI | Tue, Feb 19, 2013 | 33.53 | 33.80 | 33.46 | 33.58 | 660 | NYSE | MSCI | Fri, Feb 15, 2013 | 33.74 | 33.78 | 33.38 | 33.41 | 659 | NYSE | MSCI | Thu, Feb 14, 2013 | 33.72 | 33.93 | 33.59 | 33.75 | 658 | NYSE | MSCI | Wed, Feb 13, 2013 | 34.04 | 34.16 | 33.48 | 33.76 | 657 | NYSE | MSCI | Tue, Feb 12, 2013 | 33.67 | 34.21 | 33.63 | 34.03 | 656 | NYSE | MSCI | Mon, Feb 11, 2013 | 34.02 | 34.02 | 33.61 | 33.68 | 655 | NYSE | MSCI | Fri, Feb 8, 2013 | 33.45 | 34.21 | 33.44 | 33.99 | 654 | NYSE | MSCI | Thu, Feb 7, 2013 | 34.54 | 34.55 | 32.64 | 33.48 | 653 | NYSE | MSCI | Wed, Feb 6, 2013 | 33.75 | 34.71 | 33.74 | 34.67 | 652 | NYSE | MSCI | Tue, Feb 5, 2013 | 33.53 | 34.01 | 33.27 | 33.88 | 651 | NYSE | MSCI | Mon, Feb 4, 2013 | 33.67 | 33.79 | 33.20 | 33.23 | 650 | NYSE | MSCI | Fri, Feb 1, 2013 | 34.06 | 34.06 | 33.60 | 33.80 | 649 | NYSE | MSCI | Thu, Jan 31, 2013 | 33.61 | 33.95 | 33.61 | 33.74 | 648 | NYSE | MSCI | Wed, Jan 30, 2013 | 33.98 | 34.20 | 33.78 | 33.79 | 647 | NYSE | MSCI | Tue, Jan 29, 2013 | 33.97 | 34.20 | 33.88 | 34.10 | 646 | NYSE | MSCI | Mon, Jan 28, 2013 | 33.80 | 34.04 | 33.72 | 34.02 | 645 | NYSE | MSCI | Fri, Jan 25, 2013 | 33.43 | 33.69 | 33.11 | 33.66 | 644 | NYSE | MSCI | Thu, Jan 24, 2013 | 33.03 | 33.38 | 32.87 | 33.35 | 643 | NYSE | MSCI | Wed, Jan 23, 2013 | 32.93 | 33.36 | 32.79 | 33.06 | 642 | NYSE | MSCI | Tue, Jan 22, 2013 | 32.13 | 32.96 | 32.08 | 32.90 | 641 | NYSE | MSCI | Fri, Jan 18, 2013 | 31.80 | 32.26 | 31.71 | 32.09 | 640 | NYSE | MSCI | Thu, Jan 17, 2013 | 32.12 | 32.19 | 31.48 | 31.79 | 639 | NYSE | MSCI | Wed, Jan 16, 2013 | 32.23 | 32.32 | 31.92 | 31.97 | 638 | NYSE | MSCI | Tue, Jan 15, 2013 | 31.94 | 32.44 | 31.91 | 32.36 | 637 | NYSE | MSCI | Mon, Jan 14, 2013 | 32.00 | 32.20 | 31.83 | 31.93 | 636 | NYSE | MSCI | Fri, Jan 11, 2013 | 32.12 | 32.31 | 31.88 | 31.97 | 635 | NYSE | MSCI | Thu, Jan 10, 2013 | 31.95 | 32.20 | 31.95 | 32.14 | 634 | NYSE | MSCI | Wed, Jan 9, 2013 | 31.92 | 32.00 | 31.83 | 31.93 | 633 | NYSE | MSCI | Tue, Jan 8, 2013 | 31.82 | 31.91 | 31.70 | 31.79 | 632 | NYSE | MSCI | Mon, Jan 7, 2013 | 31.92 | 31.96 | 31.75 | 31.87 | 631 | NYSE | MSCI | Fri, Jan 4, 2013 | 32.05 | 32.08 | 31.72 | 31.85 | 630 | NYSE | MSCI | Thu, Jan 3, 2013 | 32.08 | 32.39 | 31.88 | 31.97 | 629 | NYSE | MSCI | Wed, Jan 2, 2013 | 31.66 | 32.14 | 31.59 | 32.13 | 628 | NYSE | MSCI | Mon, Dec 31, 2012 | 30.73 | 31.18 | 30.61 | 30.99 | 627 | NYSE | MSCI | Fri, Dec 28, 2012 | 30.72 | 31.48 | 30.52 | 30.82 | 626 | NYSE | MSCI | Thu, Dec 27, 2012 | 30.55 | 30.79 | 30.32 | 30.67 | 625 | NYSE | MSCI | Wed, Dec 26, 2012 | 31.21 | 31.23 | 30.53 | 30.58 | 624 | NYSE | MSCI | Mon, Dec 24, 2012 | 31.12 | 31.25 | 30.76 | 31.15 | 623 | NYSE | MSCI | Fri, Dec 21, 2012 | 30.96 | 31.65 | 30.85 | 31.08 | 622 | NYSE | MSCI | Thu, Dec 20, 2012 | 31.18 | 31.41 | 30.91 | 31.41 | 621 | NYSE | MSCI | Wed, Dec 19, 2012 | 31.00 | 31.57 | 30.98 | 31.06 | 620 | NYSE | MSCI | Tue, Dec 18, 2012 | 30.77 | 31.06 | 30.71 | 30.99 | 619 | NYSE | MSCI | Mon, Dec 17, 2012 | 30.27 | 30.90 | 30.24 | 30.88 | 618 | NYSE | MSCI | Fri, Dec 14, 2012 | 29.15 | 30.30 | 29.15 | 30.16 | 617 | NYSE | MSCI | Thu, Dec 13, 2012 | 29.31 | 29.52 | 29.05 | 29.20 | 616 | NYSE | MSCI | Wed, Dec 12, 2012 | 29.50 | 29.67 | 29.22 | 29.38 | 615 | NYSE | MSCI | Tue, Dec 11, 2012 | 29.61 | 29.78 | 29.33 | 29.49 | 614 | NYSE | MSCI | Mon, Dec 10, 2012 | 29.69 | 29.70 | 29.33 | 29.38 | 613 | NYSE | MSCI | Fri, Dec 7, 2012 | 30.19 | 30.27 | 29.73 | 29.78 | 612 | NYSE | MSCI | Thu, Dec 6, 2012 | 29.43 | 30.18 | 29.41 | 30.17 | 611 | NYSE | MSCI | Wed, Dec 5, 2012 | 29.21 | 29.54 | 29.08 | 29.51 | 610 | NYSE | MSCI | Tue, Dec 4, 2012 | 29.02 | 29.22 | 28.92 | 29.18 | 609 | NYSE | MSCI | Mon, Dec 3, 2012 | 29.05 | 29.10 | 28.88 | 29.09 | 608 | NYSE | MSCI | Fri, Nov 30, 2012 | 28.46 | 29.09 | 28.41 | 29.00 | 607 | NYSE | MSCI | Thu, Nov 29, 2012 | 27.58 | 28.77 | 27.51 | 28.42 | 606 | NYSE | MSCI | Wed, Nov 28, 2012 | 26.69 | 27.38 | 26.62 | 27.31 | 605 | NYSE | MSCI | Tue, Nov 27, 2012 | 26.98 | 27.05 | 26.66 | 26.81 | 604 | NYSE | MSCI | Mon, Nov 26, 2012 | 26.62 | 27.13 | 26.57 | 27.11 | 603 | NYSE | MSCI | Fri, Nov 23, 2012 | 26.40 | 26.75 | 26.25 | 26.75 | 602 | NYSE | MSCI | Wed, Nov 21, 2012 | 26.19 | 26.30 | 25.96 | 26.29 | 601 | NYSE | MSCI | Tue, Nov 20, 2012 | 26.20 | 26.29 | 26.08 | 26.15 | 600 | NYSE | MSCI | Mon, Nov 19, 2012 | 26.14 | 26.28 | 26.01 | 26.24 | 599 | NYSE | MSCI | Fri, Nov 16, 2012 | 25.96 | 26.24 | 25.80 | 25.82 | 598 | NYSE | MSCI | Thu, Nov 15, 2012 | 26.04 | 26.20 | 25.88 | 25.96 | 597 | NYSE | MSCI | Wed, Nov 14, 2012 | 26.02 | 26.59 | 25.80 | 25.99 | 596 | NYSE | MSCI | Tue, Nov 13, 2012 | 25.96 | 26.11 | 25.59 | 25.99 | 595 | NYSE | MSCI | Mon, Nov 12, 2012 | 26.17 | 26.50 | 25.83 | 26.00 | 594 | NYSE | MSCI | Fri, Nov 9, 2012 | 26.18 | 26.45 | 26.10 | 26.21 | 593 | NYSE | MSCI | Thu, Nov 8, 2012 | 26.22 | 26.45 | 26.08 | 26.20 | 592 | NYSE | MSCI | Wed, Nov 7, 2012 | 25.95 | 26.18 | 25.62 | 26.11 | 591 | NYSE | MSCI | Tue, Nov 6, 2012 | 25.95 | 26.48 | 25.30 | 26.10 | 590 | NYSE | MSCI | Mon, Nov 5, 2012 | 26.92 | 27.34 | 26.76 | 27.25 | 589 | NYSE | MSCI | Fri, Nov 2, 2012 | 27.82 | 27.82 | 26.88 | 26.88 | 588 | NYSE | MSCI | Thu, Nov 1, 2012 | 27.32 | 27.80 | 26.79 | 27.75 | 587 | NYSE | MSCI | Wed, Oct 31, 2012 | 27.51 | 28.04 | 26.90 | 26.94 | 586 | NYSE | MSCI | Fri, Oct 26, 2012 | 27.00 | 27.62 | 26.73 | 27.54 | 585 | NYSE | MSCI | Thu, Oct 25, 2012 | 27.25 | 27.43 | 26.72 | 27.05 | 584 | NYSE | MSCI | Wed, Oct 24, 2012 | 27.36 | 27.42 | 26.99 | 27.02 | 583 | NYSE | MSCI | Tue, Oct 23, 2012 | 27.02 | 27.25 | 26.70 | 27.15 | 582 | NYSE | MSCI | Mon, Oct 22, 2012 | 26.86 | 27.18 | 26.86 | 27.11 | 581 | NYSE | MSCI | Fri, Oct 19, 2012 | 27.18 | 27.66 | 26.87 | 27.02 | 580 | NYSE | MSCI | Thu, Oct 18, 2012 | 27.48 | 27.72 | 27.25 | 27.37 | 579 | NYSE | MSCI | Wed, Oct 17, 2012 | 27.34 | 27.92 | 26.56 | 27.44 | 578 | NYSE | MSCI | Tue, Oct 16, 2012 | 26.08 | 27.30 | 26.01 | 27.20 | 577 | NYSE | MSCI | Mon, Oct 15, 2012 | 26.13 | 26.27 | 25.46 | 25.59 | 576 | NYSE | MSCI | Fri, Oct 12, 2012 | 26.41 | 26.41 | 25.72 | 25.93 | 575 | NYSE | MSCI | Thu, Oct 11, 2012 | 26.69 | 26.77 | 26.34 | 26.41 | 574 | NYSE | MSCI | Wed, Oct 10, 2012 | 26.24 | 26.56 | 26.21 | 26.54 | 573 | NYSE | MSCI | Tue, Oct 9, 2012 | 26.48 | 26.59 | 26.00 | 26.33 | 572 | NYSE | MSCI | Mon, Oct 8, 2012 | 26.74 | 26.82 | 26.24 | 26.40 | 571 | NYSE | MSCI | Fri, Oct 5, 2012 | 27.50 | 27.55 | 26.74 | 26.86 | 570 | NYSE | MSCI | Thu, Oct 4, 2012 | 28.17 | 28.72 | 26.96 | 27.34 | 569 | NYSE | MSCI | Wed, Oct 3, 2012 | 26.53 | 28.28 | 26.45 | 28.27 | 568 | NYSE | MSCI | Tue, Oct 2, 2012 | 31.80 | 32.26 | 24.75 | 26.21 | 567 | NYSE | MSCI | Mon, Oct 1, 2012 | 35.97 | 36.04 | 35.15 | 35.82 | 566 | NYSE | MSCI | Fri, Sep 28, 2012 | 36.11 | 36.13 | 35.64 | 35.79 | 565 | NYSE | MSCI | Thu, Sep 27, 2012 | 35.50 | 36.36 | 35.48 | 36.19 | 564 | NYSE | MSCI | Wed, Sep 26, 2012 | 35.05 | 35.42 | 34.87 | 35.39 | 563 | NYSE | MSCI | Tue, Sep 25, 2012 | 35.82 | 35.93 | 35.09 | 35.09 | 562 | NYSE | MSCI | Mon, Sep 24, 2012 | 35.85 | 35.93 | 35.54 | 35.66 | 561 | NYSE | MSCI | Fri, Sep 21, 2012 | 36.13 | 36.52 | 36.04 | 36.04 | 560 | NYSE | MSCI | Thu, Sep 20, 2012 | 35.86 | 36.53 | 35.86 | 35.98 | 559 | NYSE | MSCI | Wed, Sep 19, 2012 | 36.32 | 36.34 | 35.99 | 36.00 | 558 | NYSE | MSCI | Tue, Sep 18, 2012 | 36.38 | 36.44 | 36.03 | 36.16 | 557 | NYSE | MSCI | Mon, Sep 17, 2012 | 36.55 | 36.66 | 36.35 | 36.36 | 556 | NYSE | MSCI | Fri, Sep 14, 2012 | 36.45 | 36.89 | 36.45 | 36.73 | 555 | NYSE | MSCI | Thu, Sep 13, 2012 | 36.37 | 36.44 | 35.75 | 36.44 | 554 | NYSE | MSCI | Wed, Sep 12, 2012 | 35.75 | 36.28 | 35.66 | 36.25 | 553 | NYSE | MSCI | Tue, Sep 11, 2012 | 36.18 | 36.28 | 35.61 | 35.66 | 552 | NYSE | MSCI | Mon, Sep 10, 2012 | 36.78 | 36.78 | 36.15 | 36.22 | 551 | NYSE | MSCI | Fri, Sep 7, 2012 | 36.52 | 36.70 | 36.49 | 36.69 | 550 | NYSE | MSCI | Thu, Sep 6, 2012 | 36.04 | 36.75 | 36.02 | 36.66 | 549 | NYSE | MSCI | Wed, Sep 5, 2012 | 35.67 | 35.86 | 35.40 | 35.82 | 548 | NYSE | MSCI | Tue, Sep 4, 2012 | 35.05 | 35.73 | 34.91 | 35.60 | 547 | NYSE | MSCI | Fri, Aug 31, 2012 | 35.04 | 35.35 | 34.68 | 35.08 | 546 | NYSE | MSCI | Thu, Aug 30, 2012 | 35.07 | 35.15 | 34.64 | 34.90 | 545 | NYSE | MSCI | Wed, Aug 29, 2012 | 35.27 | 35.44 | 35.04 | 35.31 | 544 | NYSE | MSCI | Tue, Aug 28, 2012 | 35.10 | 35.21 | 34.64 | 35.04 | 543 | NYSE | MSCI | Mon, Aug 27, 2012 | 35.52 | 35.56 | 35.12 | 35.16 | 542 | NYSE | MSCI | Fri, Aug 24, 2012 | 35.13 | 35.49 | 35.05 | 35.43 | 541 | NYSE | MSCI | Thu, Aug 23, 2012 | 35.59 | 35.67 | 35.06 | 35.09 | 540 | NYSE | MSCI | Wed, Aug 22, 2012 | 35.57 | 35.84 | 35.19 | 35.59 | 539 | NYSE | MSCI | Tue, Aug 21, 2012 | 35.43 | 35.92 | 35.30 | 35.56 | 538 | NYSE | MSCI | Mon, Aug 20, 2012 | 35.72 | 35.75 | 35.06 | 35.29 | 537 | NYSE | MSCI | Fri, Aug 17, 2012 | 36.31 | 36.35 | 35.83 | 35.86 | 536 | NYSE | MSCI | Thu, Aug 16, 2012 | 35.96 | 36.37 | 35.96 | 36.27 | 535 | NYSE | MSCI | Wed, Aug 15, 2012 | 35.51 | 36.13 | 35.47 | 36.01 | 534 | NYSE | MSCI | Tue, Aug 14, 2012 | 35.47 | 35.63 | 35.40 | 35.55 | 533 | NYSE | MSCI | Mon, Aug 13, 2012 | 35.17 | 35.43 | 35.09 | 35.33 | 532 | NYSE | MSCI | Fri, Aug 10, 2012 | 34.90 | 35.40 | 34.87 | 35.30 | 531 | NYSE | MSCI | Thu, Aug 9, 2012 | 35.01 | 35.32 | 34.91 | 35.05 | 530 | NYSE | MSCI | Wed, Aug 8, 2012 | 34.62 | 35.20 | 34.59 | 35.08 | 529 | NYSE | MSCI | Tue, Aug 7, 2012 | 33.56 | 34.88 | 33.55 | 34.83 | 528 | NYSE | MSCI | Mon, Aug 6, 2012 | 33.25 | 33.55 | 32.93 | 33.41 | 527 | NYSE | MSCI | Fri, Aug 3, 2012 | 32.70 | 33.64 | 32.52 | 33.29 | 526 | NYSE | MSCI | Thu, Aug 2, 2012 | 32.88 | 33.38 | 31.97 | 32.23 | 525 | NYSE | MSCI | Wed, Aug 1, 2012 | 33.34 | 33.60 | 33.05 | 33.30 | 524 | NYSE | MSCI | Tue, Jul 31, 2012 | 33.19 | 33.35 | 32.84 | 33.15 | 523 | NYSE | MSCI | Mon, Jul 30, 2012 | 33.47 | 33.62 | 33.04 | 33.24 | 522 | NYSE | MSCI | Fri, Jul 27, 2012 | 32.97 | 33.66 | 32.73 | 33.47 | 521 | NYSE | MSCI | Thu, Jul 26, 2012 | 33.12 | 33.24 | 32.52 | 32.85 | 520 | NYSE | MSCI | Wed, Jul 25, 2012 | 32.74 | 32.93 | 32.29 | 32.65 | 519 | NYSE | MSCI | Tue, Jul 24, 2012 | 33.37 | 33.55 | 32.48 | 32.61 | 518 | NYSE | MSCI | Mon, Jul 23, 2012 | 33.34 | 33.39 | 32.64 | 33.31 | 517 | NYSE | MSCI | Fri, Jul 20, 2012 | 34.18 | 34.31 | 33.78 | 33.79 | 516 | NYSE | MSCI | Thu, Jul 19, 2012 | 34.33 | 34.70 | 34.04 | 34.35 | 515 | NYSE | MSCI | Wed, Jul 18, 2012 | 33.75 | 34.40 | 33.67 | 34.12 | 514 | NYSE | MSCI | Tue, Jul 17, 2012 | 33.70 | 34.00 | 33.39 | 33.82 | 513 | NYSE | MSCI | Mon, Jul 16, 2012 | 33.87 | 33.87 | 33.34 | 33.50 | 512 | NYSE | MSCI | Fri, Jul 13, 2012 | 33.13 | 34.02 | 33.09 | 33.99 | 511 | NYSE | MSCI | Thu, Jul 12, 2012 | 32.93 | 33.23 | 32.66 | 33.07 | 510 | NYSE | MSCI | Wed, Jul 11, 2012 | 33.53 | 33.68 | 32.82 | 33.08 | 509 | NYSE | MSCI | Tue, Jul 10, 2012 | 33.92 | 34.06 | 33.29 | 33.47 | 508 | NYSE | MSCI | Mon, Jul 9, 2012 | 34.14 | 34.17 | 33.60 | 33.77 | 507 | NYSE | MSCI | Fri, Jul 6, 2012 | 33.83 | 34.35 | 33.71 | 34.27 | 506 | NYSE | MSCI | Thu, Jul 5, 2012 | 34.12 | 34.46 | 33.98 | 34.07 | 505 | NYSE | MSCI | Tue, Jul 3, 2012 | 34.20 | 34.31 | 33.89 | 34.20 | 504 | NYSE | MSCI | Mon, Jul 2, 2012 | 34.05 | 34.33 | 33.90 | 34.28 | 503 | NYSE | MSCI | Fri, Jun 29, 2012 | 33.27 | 34.04 | 33.17 | 34.02 | 502 | NYSE | MSCI | Thu, Jun 28, 2012 | 31.91 | 32.69 | 31.69 | 32.69 | 501 | NYSE | MSCI | Wed, Jun 27, 2012 | 31.86 | 32.32 | 31.79 | 32.19 | 500 | NYSE | MSCI | Tue, Jun 26, 2012 | 31.68 | 32.11 | 31.62 | 31.79 | 499 | NYSE | MSCI | Mon, Jun 25, 2012 | 32.26 | 32.26 | 31.47 | 31.60 | 498 | NYSE | MSCI | Fri, Jun 22, 2012 | 32.16 | 32.74 | 32.00 | 32.65 | 497 | NYSE | MSCI | Thu, Jun 21, 2012 | 32.79 | 32.94 | 31.91 | 32.00 | 496 | NYSE | MSCI | Wed, Jun 20, 2012 | 32.35 | 32.91 | 32.35 | 32.84 | 495 | NYSE | MSCI | Tue, Jun 19, 2012 | 32.00 | 32.50 | 31.84 | 32.43 | 494 | NYSE | MSCI | Mon, Jun 18, 2012 | 31.95 | 32.03 | 31.66 | 31.92 | 493 | NYSE | MSCI | Fri, Jun 15, 2012 | 32.00 | 32.25 | 31.86 | 32.15 | 492 | NYSE | MSCI | Thu, Jun 14, 2012 | 31.74 | 32.09 | 31.53 | 31.96 | 491 | NYSE | MSCI | Wed, Jun 13, 2012 | 32.17 | 32.30 | 31.60 | 31.67 | 490 | NYSE | MSCI | Tue, Jun 12, 2012 | 32.74 | 32.74 | 32.12 | 32.21 | 489 | NYSE | MSCI | Mon, Jun 11, 2012 | 33.47 | 33.54 | 32.56 | 32.56 | 488 | NYSE | MSCI | Fri, Jun 8, 2012 | 33.51 | 33.51 | 32.91 | 33.23 | 487 | NYSE | MSCI | Thu, Jun 7, 2012 | 34.00 | 34.13 | 33.43 | 33.52 | 486 | NYSE | MSCI | Wed, Jun 6, 2012 | 33.29 | 33.59 | 33.19 | 33.56 | 485 | NYSE | MSCI | Tue, Jun 5, 2012 | 33.05 | 33.42 | 32.97 | 33.20 | 484 | NYSE | MSCI | Mon, Jun 4, 2012 | 33.39 | 33.51 | 32.75 | 33.13 | 483 | NYSE | MSCI | Fri, Jun 1, 2012 | 33.25 | 33.56 | 32.99 | 33.38 | 482 | NYSE | MSCI | Thu, May 31, 2012 | 33.52 | 34.25 | 33.52 | 33.81 | 481 | NYSE | MSCI | Wed, May 30, 2012 | 34.34 | 34.43 | 34.08 | 34.20 | 480 | NYSE | MSCI | Tue, May 29, 2012 | 34.40 | 34.79 | 34.33 | 34.65 | 479 | NYSE | MSCI | Fri, May 25, 2012 | 33.75 | 34.29 | 33.70 | 34.10 | 478 | NYSE | MSCI | Thu, May 24, 2012 | 33.82 | 34.03 | 33.42 | 33.69 | 477 | NYSE | MSCI | Wed, May 23, 2012 | 33.73 | 33.82 | 33.25 | 33.81 | 476 | NYSE | MSCI | Tue, May 22, 2012 | 33.47 | 34.07 | 33.31 | 34.07 | 475 | NYSE | MSCI | Mon, May 21, 2012 | 32.95 | 33.35 | 32.79 | 33.35 | 474 | NYSE | MSCI | Fri, May 18, 2012 | 32.54 | 33.10 | 32.46 | 32.80 | 473 | NYSE | MSCI | Thu, May 17, 2012 | 32.82 | 32.94 | 32.37 | 32.38 | 472 | NYSE | MSCI | Wed, May 16, 2012 | 33.01 | 33.24 | 32.69 | 32.90 | 471 | NYSE | MSCI | Tue, May 15, 2012 | 32.13 | 33.49 | 32.13 | 32.84 | 470 | NYSE | MSCI | Mon, May 14, 2012 | 33.32 | 33.42 | 32.88 | 32.97 | 469 | NYSE | MSCI | Fri, May 11, 2012 | 33.62 | 34.33 | 33.56 | 33.88 | 468 | NYSE | MSCI | Thu, May 10, 2012 | 34.41 | 34.49 | 33.78 | 33.92 | 467 | NYSE | MSCI | Wed, May 9, 2012 | 33.96 | 34.40 | 33.77 | 34.18 | 466 | NYSE | MSCI | Tue, May 8, 2012 | 34.06 | 34.43 | 33.62 | 34.36 | 465 | NYSE | MSCI | Mon, May 7, 2012 | 34.80 | 34.82 | 34.25 | 34.34 | 464 | NYSE | MSCI | Fri, May 4, 2012 | 36.14 | 36.41 | 34.95 | 35.02 | 463 | NYSE | MSCI | Thu, May 3, 2012 | 35.51 | 37.04 | 35.05 | 36.22 | 462 | NYSE | MSCI | Wed, May 2, 2012 | 35.27 | 36.47 | 34.80 | 35.20 | 461 | NYSE | MSCI | Tue, May 1, 2012 | 36.43 | 37.04 | 36.36 | 36.72 | 460 | NYSE | MSCI | Mon, Apr 30, 2012 | 36.73 | 36.94 | 36.32 | 36.59 | 459 | NYSE | MSCI | Fri, Apr 27, 2012 | 36.95 | 36.95 | 36.43 | 36.83 | 458 | NYSE | MSCI | Thu, Apr 26, 2012 | 36.09 | 36.86 | 36.04 | 36.81 | 457 | NYSE | MSCI | Wed, Apr 25, 2012 | 36.04 | 36.37 | 35.80 | 36.09 | 456 | NYSE | MSCI | Tue, Apr 24, 2012 | 35.15 | 35.61 | 35.12 | 35.59 | 455 | NYSE | MSCI | Mon, Apr 23, 2012 | 35.03 | 35.20 | 34.65 | 35.14 | 454 | NYSE | MSCI | Fri, Apr 20, 2012 | 35.70 | 35.91 | 35.42 | 35.42 | 453 | NYSE | MSCI | Thu, Apr 19, 2012 | 35.80 | 36.01 | 35.29 | 35.50 | 452 | NYSE | MSCI | Wed, Apr 18, 2012 | 36.04 | 36.09 | 35.62 | 35.71 | 451 | NYSE | MSCI | Tue, Apr 17, 2012 | 35.97 | 36.34 | 35.87 | 36.29 | 450 | NYSE | MSCI | Mon, Apr 16, 2012 | 36.00 | 36.08 | 35.48 | 35.78 | 449 | NYSE | MSCI | Fri, Apr 13, 2012 | 36.34 | 36.57 | 35.71 | 35.71 | 448 | NYSE | MSCI | Thu, Apr 12, 2012 | 35.80 | 36.47 | 35.70 | 36.42 | 447 | NYSE | MSCI | Wed, Apr 11, 2012 | 35.99 | 36.13 | 35.57 | 35.69 | 446 | NYSE | MSCI | Tue, Apr 10, 2012 | 36.69 | 36.70 | 35.59 | 35.65 | 445 | NYSE | MSCI | Mon, Apr 9, 2012 | 36.51 | 36.83 | 36.45 | 36.76 | 444 | NYSE | MSCI | Thu, Apr 5, 2012 | 36.83 | 37.19 | 36.63 | 37.12 | 443 | NYSE | MSCI | Wed, Apr 4, 2012 | 37.45 | 37.59 | 37.02 | 37.02 | 442 | NYSE | MSCI | Tue, Apr 3, 2012 | 37.22 | 37.78 | 37.21 | 37.74 | 441 | NYSE | MSCI | Mon, Apr 2, 2012 | 36.77 | 37.74 | 36.60 | 37.30 | 440 | NYSE | MSCI | Fri, Mar 30, 2012 | 37.41 | 37.41 | 36.74 | 36.81 | 439 | NYSE | MSCI | Thu, Mar 29, 2012 | 36.76 | 37.24 | 36.63 | 37.13 | 438 | NYSE | MSCI | Wed, Mar 28, 2012 | 37.43 | 37.43 | 36.61 | 37.06 | 437 | NYSE | MSCI | Tue, Mar 27, 2012 | 37.72 | 37.72 | 37.37 | 37.37 | 436 | NYSE | MSCI | Mon, Mar 26, 2012 | 37.50 | 37.73 | 37.42 | 37.66 | 435 | NYSE | MSCI | Fri, Mar 23, 2012 | 37.00 | 37.21 | 36.66 | 37.20 | 434 | NYSE | MSCI | Thu, Mar 22, 2012 | 37.29 | 37.42 | 36.73 | 37.01 | 433 | NYSE | MSCI | Wed, Mar 21, 2012 | 37.74 | 37.91 | 37.37 | 37.61 | 432 | NYSE | MSCI | Tue, Mar 20, 2012 | 37.43 | 37.79 | 37.25 | 37.78 | 431 | NYSE | MSCI | Mon, Mar 19, 2012 | 37.78 | 37.98 | 37.39 | 37.71 | 430 | NYSE | MSCI | Fri, Mar 16, 2012 | 37.86 | 38.17 | 37.61 | 37.77 | 429 | NYSE | MSCI | Thu, Mar 15, 2012 | 37.49 | 38.11 | 37.18 | 37.81 | 428 | NYSE | MSCI | Wed, Mar 14, 2012 | 37.60 | 37.76 | 37.07 | 37.39 | 427 | NYSE | MSCI | Tue, Mar 13, 2012 | 36.67 | 37.69 | 36.65 | 37.69 | 426 | NYSE | MSCI | Mon, Mar 12, 2012 | 36.62 | 36.79 | 36.39 | 36.52 | 425 | NYSE | MSCI | Fri, Mar 9, 2012 | 36.22 | 36.75 | 36.01 | 36.60 | 424 | NYSE | MSCI | Thu, Mar 8, 2012 | 35.00 | 36.26 | 34.86 | 36.25 | 423 | NYSE | MSCI | Wed, Mar 7, 2012 | 34.57 | 34.98 | 34.42 | 34.80 | 422 | NYSE | MSCI | Tue, Mar 6, 2012 | 34.69 | 34.78 | 34.30 | 34.33 | 421 | NYSE | MSCI | Mon, Mar 5, 2012 | 35.08 | 35.26 | 34.92 | 35.08 | 420 | NYSE | MSCI | Fri, Mar 2, 2012 | 35.54 | 35.73 | 34.95 | 35.08 | 419 | NYSE | MSCI | Thu, Mar 1, 2012 | 35.51 | 35.63 | 35.28 | 35.53 | 418 | NYSE | MSCI | Wed, Feb 29, 2012 | 35.21 | 36.30 | 35.21 | 35.38 | 417 | NYSE | MSCI | Tue, Feb 28, 2012 | 35.40 | 35.91 | 35.16 | 35.21 | 416 | NYSE | MSCI | Mon, Feb 27, 2012 | 34.20 | 35.41 | 33.72 | 35.31 | 415 | NYSE | MSCI | Fri, Feb 24, 2012 | 34.19 | 34.62 | 34.05 | 34.43 | 414 | NYSE | MSCI | Thu, Feb 23, 2012 | 34.55 | 34.55 | 33.96 | 34.02 | 413 | NYSE | MSCI | Wed, Feb 22, 2012 | 34.41 | 35.06 | 34.03 | 34.61 | 412 | NYSE | MSCI | Tue, Feb 21, 2012 | 34.11 | 34.58 | 34.01 | 34.54 | 411 | NYSE | MSCI | Fri, Feb 17, 2012 | 34.81 | 34.81 | 34.07 | 34.10 | 410 | NYSE | MSCI | Thu, Feb 16, 2012 | 34.16 | 34.67 | 34.16 | 34.64 | 409 | NYSE | MSCI | Wed, Feb 15, 2012 | 35.09 | 35.14 | 34.11 | 34.16 | 408 | NYSE | MSCI | Tue, Feb 14, 2012 | 34.57 | 34.89 | 34.50 | 34.87 | 407 | NYSE | MSCI | Mon, Feb 13, 2012 | 35.07 | 35.19 | 34.48 | 34.74 | 406 | NYSE | MSCI | Fri, Feb 10, 2012 | 34.96 | 35.29 | 34.83 | 34.84 | 405 | NYSE | MSCI | Thu, Feb 9, 2012 | 34.93 | 35.34 | 34.77 | 35.33 | 404 | NYSE | MSCI | Wed, Feb 8, 2012 | 34.71 | 34.91 | 34.60 | 34.86 | 403 | NYSE | MSCI | Tue, Feb 7, 2012 | 34.29 | 34.77 | 34.05 | 34.73 | 402 | NYSE | MSCI | Mon, Feb 6, 2012 | 34.08 | 35.00 | 34.08 | 34.43 | 401 | NYSE | MSCI | Fri, Feb 3, 2012 | 33.38 | 34.50 | 33.38 | 34.19 | 400 | NYSE | MSCI | Thu, Feb 2, 2012 | 33.49 | 33.62 | 32.47 | 33.02 | 399 | NYSE | MSCI | Wed, Feb 1, 2012 | 32.73 | 33.56 | 32.58 | 33.56 | 398 | NYSE | MSCI | Tue, Jan 31, 2012 | 32.80 | 32.81 | 32.37 | 32.58 | 397 | NYSE | MSCI | Mon, Jan 30, 2012 | 32.58 | 32.82 | 32.45 | 32.61 | 396 | NYSE | MSCI | Fri, Jan 27, 2012 | 32.43 | 33.05 | 32.43 | 32.86 | 395 | NYSE | MSCI | Thu, Jan 26, 2012 | 32.60 | 32.79 | 32.48 | 32.65 | 394 | NYSE | MSCI | Wed, Jan 25, 2012 | 31.90 | 32.53 | 31.67 | 32.43 | 393 | NYSE | MSCI | Tue, Jan 24, 2012 | 32.23 | 32.36 | 31.81 | 31.89 | 392 | NYSE | MSCI | Mon, Jan 23, 2012 | 32.46 | 32.71 | 32.14 | 32.39 | 391 | NYSE | MSCI | Fri, Jan 20, 2012 | 32.54 | 32.80 | 32.26 | 32.48 | 390 | NYSE | MSCI | Thu, Jan 19, 2012 | 32.24 | 32.90 | 32.24 | 32.55 | 389 | NYSE | MSCI | Wed, Jan 18, 2012 | 32.42 | 32.55 | 32.03 | 32.18 | 388 | NYSE | MSCI | Tue, Jan 17, 2012 | 33.09 | 33.41 | 32.38 | 32.38 | 387 | NYSE | MSCI | Fri, Jan 13, 2012 | 33.19 | 33.33 | 32.57 | 32.69 | 386 | NYSE | MSCI | Thu, Jan 12, 2012 | 33.60 | 33.75 | 32.96 | 33.44 | 385 | NYSE | MSCI | Wed, Jan 11, 2012 | 33.45 | 33.62 | 33.26 | 33.48 | 384 | NYSE | MSCI | Tue, Jan 10, 2012 | 33.37 | 33.86 | 33.32 | 33.52 | 383 | NYSE | MSCI | Mon, Jan 9, 2012 | 33.34 | 33.47 | 32.89 | 32.97 | 382 | NYSE | MSCI | Fri, Jan 6, 2012 | 32.58 | 33.28 | 32.36 | 33.10 | 381 | NYSE | MSCI | Thu, Jan 5, 2012 | 32.27 | 32.76 | 32.00 | 32.72 | 380 | NYSE | MSCI | Wed, Jan 4, 2012 | 32.63 | 32.74 | 32.25 | 32.35 | 379 | NYSE | MSCI | Tue, Jan 3, 2012 | 33.89 | 33.89 | 32.68 | 32.81 | 378 | NYSE | MSCI | Fri, Dec 30, 2011 | 32.85 | 33.11 | 32.55 | 32.93 | 377 | NYSE | MSCI | Thu, Dec 29, 2011 | 32.54 | 32.91 | 32.49 | 32.77 | 376 | NYSE | MSCI | Wed, Dec 28, 2011 | 33.39 | 33.40 | 32.34 | 32.37 | 375 | NYSE | MSCI | Tue, Dec 27, 2011 | 33.31 | 33.65 | 33.09 | 33.41 | 374 | NYSE | MSCI | Fri, Dec 23, 2011 | 32.90 | 33.45 | 32.80 | 33.41 | 373 | NYSE | MSCI | Thu, Dec 22, 2011 | 32.90 | 33.09 | 32.67 | 32.80 | 372 | NYSE | MSCI | Wed, Dec 21, 2011 | 32.89 | 33.13 | 32.50 | 32.86 | 371 | NYSE | MSCI | Tue, Dec 20, 2011 | 32.78 | 33.45 | 32.78 | 33.06 | 370 | NYSE | MSCI | Mon, Dec 19, 2011 | 32.57 | 32.92 | 32.08 | 32.13 | 369 | NYSE | MSCI | Fri, Dec 16, 2011 | 32.49 | 33.25 | 32.17 | 32.51 | 368 | NYSE | MSCI | Thu, Dec 15, 2011 | 32.25 | 32.49 | 31.90 | 32.29 | 367 | NYSE | MSCI | Wed, Dec 14, 2011 | 32.35 | 32.74 | 31.68 | 31.83 | 366 | NYSE | MSCI | Tue, Dec 13, 2011 | 33.46 | 33.65 | 32.26 | 32.59 | 365 | NYSE | MSCI | Mon, Dec 12, 2011 | 32.78 | 33.19 | 32.62 | 33.14 | 364 | NYSE | MSCI | Fri, Dec 9, 2011 | 32.43 | 33.40 | 32.43 | 33.27 | 363 | NYSE | MSCI | Thu, Dec 8, 2011 | 33.08 | 33.26 | 32.16 | 32.26 | 362 | NYSE | MSCI | Wed, Dec 7, 2011 | 33.64 | 33.79 | 32.80 | 33.39 | 361 | NYSE | MSCI | Tue, Dec 6, 2011 | 33.96 | 34.18 | 33.62 | 34.00 | 360 | NYSE | MSCI | Mon, Dec 5, 2011 | 34.56 | 34.56 | 33.71 | 33.97 | 359 | NYSE | MSCI | Fri, Dec 2, 2011 | 33.92 | 34.54 | 33.64 | 33.90 | 358 | NYSE | MSCI | Thu, Dec 1, 2011 | 33.56 | 34.05 | 33.47 | 33.80 | 357 | NYSE | MSCI | Wed, Nov 30, 2011 | 33.40 | 33.87 | 33.08 | 33.75 | 356 | NYSE | MSCI | Tue, Nov 29, 2011 | 32.41 | 32.68 | 32.13 | 32.18 | 355 | NYSE | MSCI | Mon, Nov 28, 2011 | 32.19 | 32.51 | 31.91 | 32.44 | 354 | NYSE | MSCI | Fri, Nov 25, 2011 | 31.15 | 31.75 | 31.05 | 31.22 | 353 | NYSE | MSCI | Wed, Nov 23, 2011 | 31.58 | 31.89 | 31.39 | 31.40 | 352 | NYSE | MSCI | Tue, Nov 22, 2011 | 31.82 | 32.18 | 31.72 | 31.98 | 351 | NYSE | MSCI | Mon, Nov 21, 2011 | 32.03 | 32.15 | 31.68 | 32.00 | 350 | NYSE | MSCI | Fri, Nov 18, 2011 | 33.02 | 33.13 | 32.38 | 32.60 | 349 | NYSE | MSCI | Thu, Nov 17, 2011 | 33.01 | 33.31 | 32.61 | 32.80 | 348 | NYSE | MSCI | Wed, Nov 16, 2011 | 33.68 | 34.04 | 32.99 | 33.00 | 347 | NYSE | MSCI | Tue, Nov 15, 2011 | 33.50 | 34.40 | 33.41 | 34.06 | 346 | NYSE | MSCI | Mon, Nov 14, 2011 | 33.99 | 34.27 | 33.65 | 33.74 | 345 | NYSE | MSCI | Fri, Nov 11, 2011 | 34.20 | 34.49 | 33.97 | 34.42 | 344 | NYSE | MSCI | Thu, Nov 10, 2011 | 34.06 | 35.03 | 33.45 | 33.76 | 343 | NYSE | MSCI | Wed, Nov 9, 2011 | 33.71 | 34.34 | 33.55 | 33.59 | 342 | NYSE | MSCI | Tue, Nov 8, 2011 | 34.86 | 35.06 | 34.11 | 34.97 | 341 | NYSE | MSCI | Mon, Nov 7, 2011 | 33.91 | 34.65 | 33.88 | 34.53 | 340 | NYSE | MSCI | Fri, Nov 4, 2011 | 33.68 | 34.06 | 33.25 | 34.05 | 339 | NYSE | MSCI | Thu, Nov 3, 2011 | 33.24 | 34.16 | 32.53 | 34.10 | 338 | NYSE | MSCI | Wed, Nov 2, 2011 | 31.86 | 33.20 | 30.53 | 32.94 | 337 | NYSE | MSCI | Tue, Nov 1, 2011 | 32.31 | 32.61 | 31.39 | 31.47 | 336 | NYSE | MSCI | Mon, Oct 31, 2011 | 33.56 | 34.35 | 33.15 | 33.39 | 335 | NYSE | MSCI | Fri, Oct 28, 2011 | 34.16 | 34.30 | 33.55 | 34.06 | 334 | NYSE | MSCI | Thu, Oct 27, 2011 | 33.75 | 34.53 | 33.36 | 34.38 | 333 | NYSE | MSCI | Wed, Oct 26, 2011 | 32.76 | 32.90 | 31.77 | 32.66 | 332 | NYSE | MSCI | Tue, Oct 25, 2011 | 33.15 | 33.36 | 32.27 | 32.31 | 331 | NYSE | MSCI | Mon, Oct 24, 2011 | 32.72 | 33.50 | 32.64 | 33.35 | 330 | NYSE | MSCI | Fri, Oct 21, 2011 | 32.27 | 32.72 | 31.92 | 32.59 | 329 | NYSE | MSCI | Thu, Oct 20, 2011 | 31.69 | 32.20 | 31.22 | 31.98 | 328 | NYSE | MSCI | Wed, Oct 19, 2011 | 32.11 | 32.36 | 31.76 | 31.81 | 327 | NYSE | MSCI | Tue, Oct 18, 2011 | 31.57 | 32.44 | 30.87 | 32.31 | 326 | NYSE | MSCI | Mon, Oct 17, 2011 | 32.55 | 32.55 | 31.40 | 31.48 | 325 | NYSE | MSCI | Fri, Oct 14, 2011 | 32.83 | 32.99 | 32.42 | 32.84 | 324 | NYSE | MSCI | Thu, Oct 13, 2011 | 31.90 | 32.66 | 31.72 | 32.46 | 323 | NYSE | MSCI | Wed, Oct 12, 2011 | 31.06 | 32.50 | 30.99 | 32.27 | 322 | NYSE | MSCI | Tue, Oct 11, 2011 | 30.31 | 30.99 | 30.11 | 30.91 | 321 | NYSE | MSCI | Mon, Oct 10, 2011 | 30.60 | 30.75 | 30.22 | 30.63 | 320 | NYSE | MSCI | Fri, Oct 7, 2011 | 30.45 | 31.01 | 29.94 | 30.00 | 319 | NYSE | MSCI | Thu, Oct 6, 2011 | 29.61 | 30.44 | 29.26 | 30.42 | 318 | NYSE | MSCI | Wed, Oct 5, 2011 | 28.88 | 29.91 | 28.34 | 29.81 | 317 | NYSE | MSCI | Tue, Oct 4, 2011 | 27.67 | 28.91 | 27.53 | 28.85 | 316 | NYSE | MSCI | Mon, Oct 3, 2011 | 30.02 | 30.19 | 27.94 | 27.94 | 315 | NYSE | MSCI | Fri, Sep 30, 2011 | 31.42 | 31.42 | 30.33 | 30.33 | 314 | NYSE | MSCI | Thu, Sep 29, 2011 | 31.76 | 32.32 | 30.91 | 31.89 | 313 | NYSE | MSCI | Wed, Sep 28, 2011 | 32.22 | 32.46 | 31.14 | 31.34 | 312 | NYSE | MSCI | Tue, Sep 27, 2011 | 32.27 | 33.02 | 31.71 | 32.20 | 311 | NYSE | MSCI | Mon, Sep 26, 2011 | 30.08 | 31.62 | 29.99 | 31.61 | 310 | NYSE | MSCI | Fri, Sep 23, 2011 | 28.95 | 29.90 | 28.84 | 29.67 | 309 | NYSE | MSCI | Thu, Sep 22, 2011 | 28.66 | 29.46 | 28.55 | 29.19 | 308 | NYSE | MSCI | Wed, Sep 21, 2011 | 31.00 | 31.23 | 29.64 | 29.67 | 307 | NYSE | MSCI | Tue, Sep 20, 2011 | 31.49 | 31.73 | 30.94 | 30.94 | 306 | NYSE | MSCI | Mon, Sep 19, 2011 | 31.95 | 32.11 | 31.19 | 31.33 | 305 | NYSE | MSCI | Fri, Sep 16, 2011 | 32.77 | 32.78 | 32.20 | 32.61 | 304 | NYSE | MSCI | Thu, Sep 15, 2011 | 32.56 | 33.07 | 31.68 | 32.56 | 303 | NYSE | MSCI | Wed, Sep 14, 2011 | 32.64 | 33.45 | 32.01 | 33.14 | 302 | NYSE | MSCI | Tue, Sep 13, 2011 | 32.22 | 32.56 | 32.02 | 32.40 | 301 | NYSE | MSCI | Mon, Sep 12, 2011 | 31.21 | 32.18 | 31.18 | 32.18 | 300 | NYSE | MSCI | Fri, Sep 9, 2011 | 32.16 | 32.55 | 31.38 | 31.69 | 299 | NYSE | MSCI | Thu, Sep 8, 2011 | 33.07 | 33.36 | 32.26 | 32.44 | 298 | NYSE | MSCI | Wed, Sep 7, 2011 | 32.09 | 33.42 | 32.08 | 33.41 | 297 | NYSE | MSCI | Tue, Sep 6, 2011 | 31.24 | 31.82 | 30.98 | 31.67 | 296 | NYSE | MSCI | Fri, Sep 2, 2011 | 33.15 | 33.67 | 32.34 | 32.49 | 295 | NYSE | MSCI | Thu, Sep 1, 2011 | 34.64 | 34.78 | 33.68 | 33.84 | 294 | NYSE | MSCI | Wed, Aug 31, 2011 | 34.72 | 34.95 | 34.22 | 34.57 | 293 | NYSE | MSCI | Tue, Aug 30, 2011 | 34.96 | 35.06 | 34.27 | 34.46 | 292 | NYSE | MSCI | Mon, Aug 29, 2011 | 34.04 | 35.24 | 34.04 | 35.24 | 291 | NYSE | MSCI | Fri, Aug 26, 2011 | 32.38 | 33.82 | 32.19 | 33.58 | 290 | NYSE | MSCI | Thu, Aug 25, 2011 | 33.20 | 33.63 | 32.25 | 32.66 | 289 | NYSE | MSCI | Wed, Aug 24, 2011 | 33.12 | 33.79 | 32.74 | 32.85 | 288 | NYSE | MSCI | Tue, Aug 23, 2011 | 31.60 | 33.15 | 31.43 | 33.14 | 287 | NYSE | MSCI | Mon, Aug 22, 2011 | 32.15 | 32.15 | 30.98 | 31.43 | 286 | NYSE | MSCI | Fri, Aug 19, 2011 | 31.65 | 32.61 | 31.20 | 31.33 | 285 | NYSE | MSCI | Thu, Aug 18, 2011 | 32.87 | 32.98 | 31.95 | 32.23 | 284 | NYSE | MSCI | Wed, Aug 17, 2011 | 34.72 | 34.87 | 33.76 | 34.05 | 283 | NYSE | MSCI | Tue, Aug 16, 2011 | 34.74 | 34.96 | 34.29 | 34.63 | 282 | NYSE | MSCI | Mon, Aug 15, 2011 | 33.93 | 35.14 | 33.93 | 35.13 | 281 | NYSE | MSCI | Fri, Aug 12, 2011 | 33.72 | 34.02 | 33.23 | 33.63 | 280 | NYSE | MSCI | Thu, Aug 11, 2011 | 32.50 | 34.04 | 32.35 | 33.69 | 279 | NYSE | MSCI | Wed, Aug 10, 2011 | 32.80 | 33.50 | 31.97 | 32.31 | 278 | NYSE | MSCI | Tue, Aug 9, 2011 | 30.98 | 33.70 | 30.67 | 33.69 | 277 | NYSE | MSCI | Mon, Aug 8, 2011 | 32.06 | 32.66 | 30.11 | 30.36 | 276 | NYSE | MSCI | Fri, Aug 5, 2011 | 34.42 | 34.42 | 32.12 | 32.97 | 275 | NYSE | MSCI | Thu, Aug 4, 2011 | 34.47 | 35.10 | 33.75 | 33.96 | 274 | NYSE | MSCI | Wed, Aug 3, 2011 | 34.27 | 35.18 | 33.95 | 34.92 | 273 | NYSE | MSCI | Tue, Aug 2, 2011 | 35.50 | 36.03 | 34.41 | 34.41 | 272 | NYSE | MSCI | Mon, Aug 1, 2011 | 35.86 | 35.89 | 35.23 | 35.79 | 271 | NYSE | MSCI | Fri, Jul 29, 2011 | 35.48 | 36.46 | 35.26 | 35.49 | 270 | NYSE | MSCI | Thu, Jul 28, 2011 | 35.45 | 36.16 | 35.32 | 35.90 | 269 | NYSE | MSCI | Wed, Jul 27, 2011 | 36.90 | 36.91 | 35.45 | 35.45 | 268 | NYSE | MSCI | Tue, Jul 26, 2011 | 37.76 | 37.76 | 37.08 | 37.12 | 267 | NYSE | MSCI | Mon, Jul 25, 2011 | 37.56 | 38.09 | 37.30 | 37.73 | 266 | NYSE | MSCI | Fri, Jul 22, 2011 | 38.06 | 38.09 | 37.81 | 37.93 | 265 | NYSE | MSCI | Thu, Jul 21, 2011 | 37.62 | 38.38 | 37.58 | 38.18 | 264 | NYSE | MSCI | Wed, Jul 20, 2011 | 37.50 | 37.56 | 37.14 | 37.50 | 263 | NYSE | MSCI | Tue, Jul 19, 2011 | 36.65 | 37.43 | 36.65 | 37.40 | 262 | NYSE | MSCI | Mon, Jul 18, 2011 | 37.08 | 37.08 | 36.30 | 36.50 | 261 | NYSE | MSCI | Fri, Jul 15, 2011 | 37.37 | 37.40 | 36.83 | 37.17 | 260 | NYSE | MSCI | Thu, Jul 14, 2011 | 37.85 | 38.24 | 37.14 | 37.15 | 259 | NYSE | MSCI | Wed, Jul 13, 2011 | 37.87 | 38.27 | 37.60 | 37.89 | 258 | NYSE | MSCI | Tue, Jul 12, 2011 | 37.62 | 37.98 | 37.50 | 37.75 | 257 | NYSE | MSCI | Mon, Jul 11, 2011 | 38.40 | 38.40 | 37.62 | 37.71 | 256 | NYSE | MSCI | Fri, Jul 8, 2011 | 38.29 | 38.92 | 38.13 | 38.89 | 255 | NYSE | MSCI | Thu, Jul 7, 2011 | 38.92 | 39.02 | 38.62 | 38.75 | 254 | NYSE | MSCI | Wed, Jul 6, 2011 | 38.04 | 38.72 | 37.83 | 38.60 | 253 | NYSE | MSCI | Tue, Jul 5, 2011 | 37.93 | 38.06 | 37.81 | 38.01 | 252 | NYSE | MSCI | Fri, Jul 1, 2011 | 37.82 | 38.08 | 37.78 | 37.91 | 251 | NYSE | MSCI | Thu, Jun 30, 2011 | 37.94 | 38.13 | 37.68 | 37.68 | 250 | NYSE | MSCI | Wed, Jun 29, 2011 | 38.11 | 38.18 | 37.78 | 37.90 | 249 | NYSE | MSCI | Tue, Jun 28, 2011 | 37.58 | 38.02 | 37.48 | 37.92 | 248 | NYSE | MSCI | Mon, Jun 27, 2011 | 36.96 | 37.68 | 36.70 | 37.58 | 247 | NYSE | MSCI | Fri, Jun 24, 2011 | 37.40 | 37.46 | 36.81 | 36.88 | 246 | NYSE | MSCI | Thu, Jun 23, 2011 | 37.41 | 37.57 | 36.96 | 37.34 | 245 | NYSE | MSCI | Wed, Jun 22, 2011 | 37.94 | 38.34 | 37.81 | 37.81 | 244 | NYSE | MSCI | Tue, Jun 21, 2011 | 37.59 | 38.47 | 37.55 | 38.19 | 243 | NYSE | MSCI | Mon, Jun 20, 2011 | 37.11 | 37.66 | 37.05 | 37.46 | 242 | NYSE | MSCI | Fri, Jun 17, 2011 | 38.25 | 38.25 | 37.15 | 37.30 | 241 | NYSE | MSCI | Thu, Jun 16, 2011 | 37.56 | 38.17 | 37.39 | 37.92 | 240 | NYSE | MSCI | Wed, Jun 15, 2011 | 37.47 | 37.90 | 37.33 | 37.62 | 239 | NYSE | MSCI | Tue, Jun 14, 2011 | 37.88 | 38.04 | 37.53 | 37.77 | 238 | NYSE | MSCI | Mon, Jun 13, 2011 | 37.00 | 37.51 | 36.83 | 37.36 | 237 | NYSE | MSCI | Fri, Jun 10, 2011 | 36.68 | 37.14 | 36.59 | 37.03 | 236 | NYSE | MSCI | Thu, Jun 9, 2011 | 36.49 | 36.99 | 36.15 | 36.96 | 235 | NYSE | MSCI | Wed, Jun 8, 2011 | 36.48 | 36.58 | 36.27 | 36.37 | 234 | NYSE | MSCI | Tue, Jun 7, 2011 | 36.24 | 36.82 | 35.80 | 36.65 | 233 | NYSE | MSCI | Mon, Jun 6, 2011 | 36.38 | 36.58 | 35.97 | 36.15 | 232 | NYSE | MSCI | Fri, Jun 3, 2011 | 36.69 | 36.91 | 36.51 | 36.53 | 231 | NYSE | MSCI | Thu, Jun 2, 2011 | 37.00 | 37.29 | 36.89 | 37.24 | 230 | NYSE | MSCI | Wed, Jun 1, 2011 | 37.64 | 37.64 | 36.99 | 37.05 | 229 | NYSE | MSCI | Tue, May 31, 2011 | 37.36 | 37.77 | 36.85 | 37.77 | 228 | NYSE | MSCI | Fri, May 27, 2011 | 36.91 | 37.08 | 36.85 | 37.04 | 227 | NYSE | MSCI | Thu, May 26, 2011 | 36.44 | 36.85 | 36.33 | 36.85 | 226 | NYSE | MSCI | Wed, May 25, 2011 | 36.18 | 36.69 | 36.07 | 36.61 | 225 | NYSE | MSCI | Tue, May 24, 2011 | 36.42 | 36.42 | 36.07 | 36.34 | 224 | NYSE | MSCI | Mon, May 23, 2011 | 36.07 | 36.44 | 35.73 | 36.28 | 223 | NYSE | MSCI | Fri, May 20, 2011 | 36.77 | 36.97 | 36.40 | 36.56 | 222 | NYSE | MSCI | Thu, May 19, 2011 | 37.23 | 37.33 | 36.54 | 36.79 | 221 | NYSE | MSCI | Wed, May 18, 2011 | 36.29 | 37.15 | 36.27 | 37.11 | 220 | NYSE | MSCI | Tue, May 17, 2011 | 36.48 | 36.52 | 35.94 | 36.28 | 219 | NYSE | MSCI | Mon, May 16, 2011 | 36.92 | 37.20 | 36.62 | 36.69 | 218 | NYSE | MSCI | Fri, May 13, 2011 | 37.91 | 38.10 | 36.97 | 37.00 | 217 | NYSE | MSCI | Thu, May 12, 2011 | 37.57 | 38.00 | 37.39 | 37.95 | 216 | NYSE | MSCI | Wed, May 11, 2011 | 38.01 | 38.09 | 37.30 | 37.80 | 215 | NYSE | MSCI | Tue, May 10, 2011 | 37.67 | 38.09 | 37.64 | 38.00 | 214 | NYSE | MSCI | Mon, May 9, 2011 | 37.43 | 37.85 | 37.28 | 37.63 | 213 | NYSE | MSCI | Fri, May 6, 2011 | 37.18 | 38.62 | 37.18 | 37.42 | 212 | NYSE | MSCI | Thu, May 5, 2011 | 35.50 | 37.01 | 35.34 | 36.61 | 211 | NYSE | MSCI | Wed, May 4, 2011 | 34.92 | 35.79 | 34.79 | 35.77 | 210 | NYSE | MSCI | Tue, May 3, 2011 | 35.23 | 35.36 | 34.60 | 34.97 | 209 | NYSE | MSCI | Mon, May 2, 2011 | 35.66 | 35.77 | 35.30 | 35.36 | 208 | NYSE | MSCI | Fri, Apr 29, 2011 | 35.37 | 35.70 | 35.25 | 35.47 | 207 | NYSE | MSCI | Thu, Apr 28, 2011 | 35.26 | 35.69 | 35.17 | 35.43 | 206 | NYSE | MSCI | Wed, Apr 27, 2011 | 34.70 | 35.34 | 34.31 | 35.26 | 205 | NYSE | MSCI | Tue, Apr 26, 2011 | 34.27 | 34.68 | 34.26 | 34.60 | 204 | NYSE | MSCI | Mon, Apr 25, 2011 | 33.99 | 34.31 | 33.91 | 34.26 | 203 | NYSE | MSCI | Thu, Apr 21, 2011 | 34.05 | 34.11 | 33.88 | 34.06 | 202 | NYSE | MSCI | Wed, Apr 20, 2011 | 34.59 | 34.59 | 33.89 | 33.95 | 201 | NYSE | MSCI | Tue, Apr 19, 2011 | 33.88 | 34.13 | 33.64 | 34.01 | 200 | NYSE | MSCI | Mon, Apr 18, 2011 | 34.43 | 34.43 | 33.70 | 33.86 | 199 | NYSE | MSCI | Fri, Apr 15, 2011 | 35.01 | 35.12 | 34.68 | 34.83 | 198 | NYSE | MSCI | Thu, Apr 14, 2011 | 35.43 | 35.46 | 34.95 | 34.95 | 197 | NYSE | MSCI | Wed, Apr 13, 2011 | 36.32 | 36.44 | 35.67 | 35.73 | 196 | NYSE | MSCI | Tue, Apr 12, 2011 | 36.27 | 36.35 | 35.94 | 36.17 | 195 | NYSE | MSCI | Mon, Apr 11, 2011 | 36.84 | 36.97 | 36.19 | 36.44 | 194 | NYSE | MSCI | Fri, Apr 8, 2011 | 37.48 | 37.62 | 36.64 | 36.64 | 193 | NYSE | MSCI | Thu, Apr 7, 2011 | 37.48 | 38.09 | 37.40 | 37.42 | 192 | NYSE | MSCI | Wed, Apr 6, 2011 | 37.55 | 37.67 | 37.40 | 37.59 | 191 | NYSE | MSCI | Tue, Apr 5, 2011 | 38.21 | 38.23 | 37.40 | 37.46 | 190 | NYSE | MSCI | Mon, Apr 4, 2011 | 38.18 | 38.51 | 37.81 | 38.22 | 189 | NYSE | MSCI | Fri, Apr 1, 2011 | 36.99 | 38.22 | 36.82 | 38.18 | 188 | NYSE | MSCI | Thu, Mar 31, 2011 | 36.22 | 36.82 | 36.10 | 36.82 | 187 | NYSE | MSCI | Wed, Mar 30, 2011 | 36.84 | 36.84 | 36.17 | 36.27 | 186 | NYSE | MSCI | Tue, Mar 29, 2011 | 36.35 | 36.89 | 36.26 | 36.70 | 185 | NYSE | MSCI | Mon, Mar 28, 2011 | 36.57 | 36.71 | 36.31 | 36.46 | 184 | NYSE | MSCI | Fri, Mar 25, 2011 | 36.09 | 36.69 | 35.88 | 36.56 | 183 | NYSE | MSCI | Thu, Mar 24, 2011 | 35.71 | 36.03 | 35.42 | 36.01 | 182 | NYSE | MSCI | Wed, Mar 23, 2011 | 35.42 | 35.81 | 35.16 | 35.65 | 181 | NYSE | MSCI | Tue, Mar 22, 2011 | 35.73 | 35.88 | 35.46 | 35.54 | 180 | NYSE | MSCI | Mon, Mar 21, 2011 | 35.49 | 36.13 | 35.37 | 35.75 | 179 | NYSE | MSCI | Fri, Mar 18, 2011 | 34.68 | 35.16 | 34.24 | 35.06 | 178 | NYSE | MSCI | Thu, Mar 17, 2011 | 34.41 | 34.63 | 34.09 | 34.32 | 177 | NYSE | MSCI | Wed, Mar 16, 2011 | 34.13 | 34.57 | 33.70 | 33.91 | 176 | NYSE | MSCI | Tue, Mar 15, 2011 | 34.14 | 34.61 | 33.43 | 34.24 | 175 | NYSE | MSCI | Mon, Mar 14, 2011 | 34.87 | 35.42 | 34.73 | 35.04 | 174 | NYSE | MSCI | Fri, Mar 11, 2011 | 34.47 | 35.33 | 34.47 | 35.25 | 173 | NYSE | MSCI | Thu, Mar 10, 2011 | 35.00 | 35.06 | 34.50 | 34.59 | 172 | NYSE | MSCI | Wed, Mar 9, 2011 | 35.40 | 35.54 | 35.04 | 35.50 | 171 | NYSE | MSCI | Tue, Mar 8, 2011 | 34.96 | 35.86 | 34.87 | 35.46 | 170 | NYSE | MSCI | Mon, Mar 7, 2011 | 35.39 | 35.66 | 34.58 | 34.96 | 169 | NYSE | MSCI | Fri, Mar 4, 2011 | 35.83 | 35.83 | 34.99 | 35.25 | 168 | NYSE | MSCI | Thu, Mar 3, 2011 | 35.22 | 35.82 | 35.22 | 35.73 | 167 | NYSE | MSCI | Wed, Mar 2, 2011 | 34.77 | 35.34 | 34.77 | 35.01 | 166 | NYSE | MSCI | Tue, Mar 1, 2011 | 35.53 | 35.71 | 34.56 | 34.79 | 165 | NYSE | MSCI | Mon, Feb 28, 2011 | 36.42 | 36.44 | 35.40 | 35.50 | 164 | NYSE | MSCI | Fri, Feb 25, 2011 | 36.19 | 36.47 | 35.95 | 36.10 | 163 | NYSE | MSCI | Thu, Feb 24, 2011 | 35.93 | 36.59 | 35.73 | 36.00 | 162 | NYSE | MSCI | Wed, Feb 23, 2011 | 36.30 | 36.53 | 35.59 | 35.96 | 161 | NYSE | MSCI | Tue, Feb 22, 2011 | 36.27 | 37.05 | 36.06 | 36.39 | 160 | NYSE | MSCI | Fri, Feb 18, 2011 | 36.48 | 36.95 | 36.24 | 36.93 | 159 | NYSE | MSCI | Thu, Feb 17, 2011 | 36.10 | 36.71 | 35.87 | 36.39 | 158 | NYSE | MSCI | Wed, Feb 16, 2011 | 36.38 | 36.38 | 36.05 | 36.22 | 157 | NYSE | MSCI | Tue, Feb 15, 2011 | 36.03 | 36.37 | 35.91 | 36.01 | 156 | NYSE | MSCI | Mon, Feb 14, 2011 | 36.13 | 36.29 | 35.90 | 36.27 | 155 | NYSE | MSCI | Fri, Feb 11, 2011 | 35.83 | 36.32 | 35.62 | 36.11 | 154 | NYSE | MSCI | Thu, Feb 10, 2011 | 35.74 | 36.31 | 35.56 | 36.00 | 153 | NYSE | MSCI | Wed, Feb 9, 2011 | 35.64 | 36.17 | 35.59 | 35.95 | 152 | NYSE | MSCI | Tue, Feb 8, 2011 | 36.08 | 36.11 | 35.44 | 35.80 | 151 | NYSE | MSCI | Mon, Feb 7, 2011 | 34.81 | 36.21 | 34.81 | 36.09 | 150 | NYSE | MSCI | Fri, Feb 4, 2011 | 34.23 | 34.90 | 34.08 | 34.80 | 149 | NYSE | MSCI | Thu, Feb 3, 2011 | 34.49 | 34.51 | 33.84 | 34.11 | 148 | NYSE | MSCI | Wed, Feb 2, 2011 | 34.50 | 34.96 | 34.42 | 34.67 | 147 | NYSE | MSCI | Tue, Feb 1, 2011 | 34.52 | 34.87 | 34.17 | 34.64 | 146 | NYSE | MSCI | Mon, Jan 31, 2011 | 34.25 | 34.32 | 34.02 | 34.23 | 145 | NYSE | MSCI | Fri, Jan 28, 2011 | 34.93 | 35.14 | 34.00 | 34.00 | 144 | NYSE | MSCI | Thu, Jan 27, 2011 | 34.95 | 35.29 | 34.66 | 34.83 | 143 | NYSE | MSCI | Wed, Jan 26, 2011 | 35.15 | 35.41 | 34.83 | 34.90 | 142 | NYSE | MSCI | Tue, Jan 25, 2011 | 35.36 | 35.70 | 35.02 | 35.15 | 141 | NYSE | MSCI | Mon, Jan 24, 2011 | 35.51 | 35.66 | 35.44 | 35.50 | 140 | NYSE | MSCI | Fri, Jan 21, 2011 | 35.62 | 35.80 | 35.34 | 35.50 | 139 | NYSE | MSCI | Thu, Jan 20, 2011 | 35.13 | 35.30 | 34.75 | 35.12 | 138 | NYSE | MSCI | Wed, Jan 19, 2011 | 36.21 | 36.25 | 35.20 | 35.24 | 137 | NYSE | MSCI | Tue, Jan 18, 2011 | 36.40 | 36.50 | 35.86 | 36.29 | 136 | NYSE | MSCI | Fri, Jan 14, 2011 | 36.73 | 37.25 | 36.17 | 36.42 | 135 | NYSE | MSCI | Thu, Jan 13, 2011 | 39.24 | 39.44 | 35.59 | 36.75 | 134 | NYSE | MSCI | Wed, Jan 12, 2011 | 39.41 | 39.73 | 38.72 | 39.72 | 133 | NYSE | MSCI | Tue, Jan 11, 2011 | 38.91 | 39.32 | 38.56 | 39.07 | 132 | NYSE | MSCI | Mon, Jan 10, 2011 | 38.52 | 39.11 | 38.18 | 38.64 | 131 | NYSE | MSCI | Fri, Jan 7, 2011 | 39.15 | 39.28 | 38.18 | 38.76 | 130 | NYSE | MSCI | Thu, Jan 6, 2011 | 39.27 | 39.42 | 38.89 | 39.02 | 129 | NYSE | MSCI | Wed, Jan 5, 2011 | 38.68 | 39.35 | 38.27 | 39.32 | 128 | NYSE | MSCI | Tue, Jan 4, 2011 | 39.82 | 40.20 | 38.54 | 38.80 | 127 | NYSE | MSCI | Mon, Jan 3, 2011 | 39.38 | 39.86 | 39.20 | 39.45 | 126 | NYSE | MSCI | Fri, Dec 31, 2010 | 39.40 | 39.43 | 38.92 | 38.96 | 125 | NYSE | MSCI | Thu, Dec 30, 2010 | 39.81 | 39.96 | 39.35 | 39.41 | 124 | NYSE | MSCI | Wed, Dec 29, 2010 | 39.60 | 39.83 | 39.39 | 39.79 | 123 | NYSE | MSCI | Tue, Dec 28, 2010 | 40.08 | 40.17 | 38.93 | 39.53 | 122 | NYSE | MSCI | Mon, Dec 27, 2010 | 39.91 | 40.03 | 39.48 | 40.02 | 121 | NYSE | MSCI | Thu, Dec 23, 2010 | 39.79 | 40.79 | 39.79 | 40.00 | 120 | NYSE | MSCI | Wed, Dec 22, 2010 | 38.59 | 39.94 | 38.56 | 39.93 | 119 | NYSE | MSCI | Tue, Dec 21, 2010 | 37.68 | 38.58 | 37.55 | 38.53 | 118 | NYSE | MSCI | Mon, Dec 20, 2010 | 37.63 | 37.72 | 37.26 | 37.44 | 117 | NYSE | MSCI | Fri, Dec 17, 2010 | 37.24 | 37.85 | 37.13 | 37.63 | 116 | NYSE | MSCI | Thu, Dec 16, 2010 | 36.84 | 37.10 | 36.44 | 37.07 | 115 | NYSE | MSCI | Wed, Dec 15, 2010 | 37.02 | 37.85 | 36.78 | 36.80 | 114 | NYSE | MSCI | Tue, Dec 14, 2010 | 36.70 | 37.07 | 36.66 | 37.02 | 113 | NYSE | MSCI | Mon, Dec 13, 2010 | 36.65 | 36.79 | 36.37 | 36.70 | 112 | NYSE | MSCI | Fri, Dec 10, 2010 | 36.82 | 36.93 | 36.46 | 36.56 | 111 | NYSE | MSCI | Thu, Dec 9, 2010 | 37.36 | 37.42 | 36.55 | 36.74 | 110 | NYSE | MSCI | Wed, Dec 8, 2010 | 36.98 | 37.15 | 36.86 | 37.13 | 109 | NYSE | MSCI | Tue, Dec 7, 2010 | 37.03 | 37.07 | 36.63 | 36.86 | 108 | NYSE | MSCI | Mon, Dec 6, 2010 | 36.38 | 36.54 | 36.17 | 36.38 | 107 | NYSE | MSCI | Fri, Dec 3, 2010 | 36.15 | 36.75 | 36.08 | 36.60 | 106 | NYSE | MSCI | Thu, Dec 2, 2010 | 35.19 | 36.37 | 35.19 | 36.37 | 105 | NYSE | MSCI | Wed, Dec 1, 2010 | 34.61 | 35.21 | 34.52 | 35.21 | 104 | NYSE | MSCI | Tue, Nov 30, 2010 | 34.34 | 34.75 | 33.96 | 34.06 | 103 | NYSE | MSCI | Mon, Nov 29, 2010 | 34.68 | 34.91 | 34.28 | 34.78 | 102 | NYSE | MSCI | Fri, Nov 26, 2010 | 34.83 | 35.29 | 34.75 | 34.92 | 101 | NYSE | MSCI | Wed, Nov 24, 2010 | 34.47 | 35.18 | 34.46 | 35.16 | 100 | NYSE | MSCI | Tue, Nov 23, 2010 | 34.73 | 34.75 | 34.07 | 34.30 | 99 | NYSE | MSCI | Mon, Nov 22, 2010 | 34.97 | 35.41 | 34.82 | 35.20 | 98 | NYSE | MSCI | Fri, Nov 19, 2010 | 35.17 | 35.66 | 35.11 | 35.26 | 97 | NYSE | MSCI | Thu, Nov 18, 2010 | 35.07 | 35.49 | 35.05 | 35.37 | 96 | NYSE | MSCI | Wed, Nov 17, 2010 | 35.15 | 35.15 | 34.71 | 34.75 | 95 | NYSE | MSCI | Tue, Nov 16, 2010 | 35.58 | 35.68 | 34.80 | 35.06 | 94 | NYSE | MSCI | Mon, Nov 15, 2010 | 36.05 | 36.18 | 35.80 | 35.88 | 93 | NYSE | MSCI | Fri, Nov 12, 2010 | 36.82 | 36.93 | 35.94 | 35.95 | 92 | NYSE | MSCI | Thu, Nov 11, 2010 | 37.11 | 37.25 | 36.70 | 37.10 | 91 | NYSE | MSCI | Wed, Nov 10, 2010 | 36.87 | 37.44 | 36.52 | 37.44 | 90 | NYSE | MSCI | Tue, Nov 9, 2010 | 37.45 | 37.71 | 36.62 | 36.80 | 89 | NYSE | MSCI | Mon, Nov 8, 2010 | 36.87 | 37.34 | 36.74 | 37.32 | 88 | NYSE | MSCI | Fri, Nov 5, 2010 | 36.88 | 37.29 | 36.73 | 37.07 | 87 | NYSE | MSCI | Thu, Nov 4, 2010 | 36.33 | 36.80 | 36.17 | 36.80 | 86 | NYSE | MSCI | Wed, Nov 3, 2010 | 36.06 | 36.13 | 35.63 | 35.92 | 85 | NYSE | MSCI | Tue, Nov 2, 2010 | 35.99 | 36.21 | 35.88 | 36.01 | 84 | NYSE | MSCI | Mon, Nov 1, 2010 | 36.05 | 36.25 | 35.51 | 35.73 | 83 | NYSE | MSCI | Fri, Oct 29, 2010 | 35.77 | 36.30 | 35.77 | 35.85 | 82 | NYSE | MSCI | Thu, Oct 28, 2010 | 36.06 | 36.06 | 35.37 | 35.77 | 81 | NYSE | MSCI | Wed, Oct 27, 2010 | 35.60 | 35.92 | 35.51 | 35.75 | 80 | NYSE | MSCI | Tue, Oct 26, 2010 | 36.17 | 36.17 | 35.74 | 35.83 | 79 | NYSE | MSCI | Mon, Oct 25, 2010 | 36.89 | 36.93 | 36.18 | 36.29 | 78 | NYSE | MSCI | Fri, Oct 22, 2010 | 36.83 | 37.07 | 36.58 | 36.65 | 77 | NYSE | MSCI | Thu, Oct 21, 2010 | 37.40 | 37.44 | 36.76 | 36.84 | 76 | NYSE | MSCI | Wed, Oct 20, 2010 | 37.25 | 37.39 | 36.85 | 37.23 | 75 | NYSE | MSCI | Tue, Oct 19, 2010 | 36.42 | 37.23 | 36.26 | 37.16 | 74 | NYSE | MSCI | Mon, Oct 18, 2010 | 36.00 | 36.99 | 35.97 | 36.95 | 73 | NYSE | MSCI | Fri, Oct 15, 2010 | 35.77 | 35.93 | 35.44 | 35.88 | 72 | NYSE | MSCI | Thu, Oct 14, 2010 | 35.67 | 35.99 | 35.14 | 35.45 | 71 | NYSE | MSCI | Wed, Oct 13, 2010 | 35.13 | 35.83 | 35.05 | 35.64 | 70 | NYSE | MSCI | Tue, Oct 12, 2010 | 34.95 | 35.19 | 34.59 | 35.16 | 69 | NYSE | MSCI | Mon, Oct 11, 2010 | 34.99 | 35.09 | 34.58 | 34.95 | 68 | NYSE | MSCI | Fri, Oct 8, 2010 | 34.50 | 35.09 | 34.50 | 34.91 | 67 | NYSE | MSCI | Thu, Oct 7, 2010 | 34.15 | 35.11 | 34.10 | 34.62 | 66 | NYSE | MSCI | Wed, Oct 6, 2010 | 34.22 | 34.41 | 33.84 | 33.98 | 65 | NYSE | MSCI | Tue, Oct 5, 2010 | 34.00 | 34.46 | 33.53 | 34.39 | 64 | NYSE | MSCI | Mon, Oct 4, 2010 | 34.14 | 34.26 | 33.68 | 33.87 | 63 | NYSE | MSCI | Fri, Oct 1, 2010 | 33.47 | 34.44 | 33.33 | 34.33 | 62 | NYSE | MSCI | Thu, Sep 30, 2010 | 33.75 | 33.88 | 32.63 | 33.21 | 61 | NYSE | MSCI | Wed, Sep 29, 2010 | 34.33 | 34.67 | 33.84 | 34.48 | 60 | NYSE | MSCI | Tue, Sep 28, 2010 | 33.72 | 34.53 | 33.57 | 34.39 | 59 | NYSE | MSCI | Mon, Sep 27, 2010 | 34.25 | 34.42 | 33.44 | 33.60 | 58 | NYSE | MSCI | Fri, Sep 24, 2010 | 34.14 | 34.43 | 33.94 | 34.17 | 57 | NYSE | MSCI | Thu, Sep 23, 2010 | 34.12 | 34.30 | 33.65 | 33.67 | 56 | NYSE | MSCI | Wed, Sep 22, 2010 | 34.96 | 35.36 | 34.30 | 34.40 | 55 | NYSE | MSCI | Tue, Sep 21, 2010 | 35.24 | 35.28 | 34.79 | 34.88 | 54 | NYSE | MSCI | Mon, Sep 20, 2010 | 34.95 | 35.18 | 34.71 | 35.16 | 53 | NYSE | MSCI | Fri, Sep 17, 2010 | 34.63 | 34.98 | 34.41 | 34.75 | 52 | NYSE | MSCI | Thu, Sep 16, 2010 | 33.95 | 34.64 | 33.87 | 34.51 | 51 | NYSE | MSCI | Wed, Sep 15, 2010 | 34.23 | 34.55 | 33.96 | 34.11 | 50 | NYSE | MSCI | Tue, Sep 14, 2010 | 34.24 | 34.90 | 33.94 | 34.39 | 49 | NYSE | MSCI | Mon, Sep 13, 2010 | 33.47 | 34.40 | 33.20 | 34.38 | 48 | NYSE | MSCI | Fri, Sep 10, 2010 | 33.33 | 33.33 | 32.87 | 33.00 | 47 | NYSE | MSCI | Thu, Sep 9, 2010 | 33.26 | 33.38 | 32.87 | 33.34 | 46 | NYSE | MSCI | Wed, Sep 8, 2010 | 32.37 | 33.22 | 32.31 | 32.95 | 45 | NYSE | MSCI | Tue, Sep 7, 2010 | 32.59 | 32.92 | 32.33 | 32.37 | 44 | NYSE | MSCI | Fri, Sep 3, 2010 | 32.00 | 32.65 | 31.98 | 32.65 | 43 | NYSE | MSCI | Thu, Sep 2, 2010 | 30.85 | 31.57 | 30.82 | 31.54 | 42 | NYSE | MSCI | Wed, Sep 1, 2010 | 30.35 | 30.84 | 30.21 | 30.82 | 41 | NYSE | MSCI | Tue, Aug 31, 2010 | 29.66 | 30.27 | 29.51 | 29.90 | 40 | NYSE | MSCI | Mon, Aug 30, 2010 | 30.34 | 30.42 | 29.66 | 29.67 | 39 | NYSE | MSCI | Fri, Aug 27, 2010 | 30.22 | 30.52 | 29.91 | 30.49 | 38 | NYSE | MSCI | Thu, Aug 26, 2010 | 29.92 | 30.43 | 29.90 | 30.02 | 37 | NYSE | MSCI | Wed, Aug 25, 2010 | 29.56 | 29.88 | 29.02 | 29.81 | 36 | NYSE | MSCI | Tue, Aug 24, 2010 | 30.20 | 30.33 | 29.62 | 29.72 | 35 | NYSE | MSCI | Mon, Aug 23, 2010 | 31.10 | 31.10 | 30.59 | 30.64 | 34 | NYSE | MSCI | Fri, Aug 20, 2010 | 31.10 | 31.10 | 30.27 | 30.90 | 33 | NYSE | MSCI | Thu, Aug 19, 2010 | 32.21 | 32.24 | 31.12 | 31.12 | 32 | NYSE | MSCI | Wed, Aug 18, 2010 | 31.37 | 32.32 | 31.26 | 32.20 | 31 | NYSE | MSCI | Tue, Aug 17, 2010 | 31.75 | 31.98 | 31.33 | 31.51 | 30 | NYSE | MSCI | Mon, Aug 16, 2010 | 31.08 | 31.54 | 31.05 | 31.48 | 29 | NYSE | MSCI | Fri, Aug 13, 2010 | 31.25 | 31.45 | 31.10 | 31.23 | 28 | NYSE | MSCI | Thu, Aug 12, 2010 | 30.66 | 31.40 | 30.55 | 31.28 | 27 | NYSE | MSCI | Wed, Aug 11, 2010 | 32.16 | 32.28 | 31.15 | 31.15 | 26 | NYSE | MSCI | Tue, Aug 10, 2010 | 33.00 | 33.13 | 32.60 | 32.71 | 25 | NYSE | MSCI | Mon, Aug 9, 2010 | 32.90 | 33.16 | 32.66 | 33.15 | 24 | NYSE | MSCI | Fri, Aug 6, 2010 | 32.59 | 32.96 | 32.34 | 32.80 | 23 | NYSE | MSCI | Thu, Aug 5, 2010 | 33.22 | 33.33 | 32.88 | 32.93 | 22 | NYSE | MSCI | Wed, Aug 4, 2010 | 33.38 | 33.45 | 33.10 | 33.39 | 21 | NYSE | MSCI | Tue, Aug 3, 2010 | 33.22 | 33.42 | 32.90 | 33.21 | 20 | NYSE | MSCI | Mon, Aug 2, 2010 | 32.57 | 33.34 | 32.57 | 33.25 | 19 | NYSE | MSCI | Fri, Jul 30, 2010 | 31.38 | 32.40 | 31.20 | 32.27 | 18 | NYSE | MSCI | Thu, Jul 29, 2010 | 32.85 | 32.86 | 31.57 | 31.80 | 17 | NYSE | MSCI | Wed, Jul 28, 2010 | 32.88 | 33.16 | 32.58 | 32.73 | 16 | NYSE | MSCI | Tue, Jul 27, 2010 | 33.48 | 33.58 | 32.73 | 33.01 | 15 | NYSE | MSCI | Mon, Jul 26, 2010 | 33.27 | 33.49 | 32.83 | 33.05 | 14 | NYSE | MSCI | Fri, Jul 23, 2010 | 31.47 | 33.25 | 31.32 | 33.13 | 13 | NYSE | MSCI | Thu, Jul 22, 2010 | 30.86 | 31.63 | 30.69 | 31.59 | 12 | NYSE | MSCI | Wed, Jul 21, 2010 | 31.10 | 31.38 | 30.47 | 30.54 | 11 | NYSE | MSCI | Tue, Jul 20, 2010 | 30.49 | 31.14 | 30.25 | 31.12 | 10 | NYSE | MSCI | Mon, Jul 19, 2010 | 31.04 | 31.13 | 30.57 | 30.80 | 9 | NYSE | MSCI | Fri, Jul 16, 2010 | 31.37 | 31.38 | 30.95 | 31.01 | 8 | NYSE | MSCI | Thu, Jul 15, 2010 | 31.53 | 31.63 | 31.00 | 31.53 | 7 | NYSE | MSCI | Wed, Jul 14, 2010 | 30.99 | 31.65 | 30.87 | 31.49 | 6 | NYSE | MSCI | Tue, Jul 13, 2010 | 30.56 | 31.17 | 30.56 | 31.02 | 5 | NYSE | MSCI | Mon, Jul 12, 2010 | 30.46 | 30.78 | 30.35 | 30.68 | 4 | NYSE | MSCI | Fri, Jul 9, 2010 | 30.11 | 30.66 | 29.98 | 30.66 | 3 | NYSE | MSCI | Thu, Jul 8, 2010 | 29.81 | 30.22 | 29.76 | 30.16 | 2 | NYSE | MSCI | Wed, Jul 7, 2010 | 28.21 | 29.66 | 27.94 | 29.63 | 1 | NYSE | MSCI | Tue, Jul 6, 2010 | 28.02 | 29.17 | 27.77 | 28.36 |
---|---|---|---|---|---|---|---|
# | 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.