Below are the 4548 trading days of historical prices for XSD.
# | Exchange | Symbol | Date | Open | High | Low | Close | 4548 | AMEX | XSD | Thu, Mar 7, 2024 | 234.62 | 241.27 | 234.00 | 240.14 | 4547 | AMEX | XSD | Wed, Mar 6, 2024 | 230.05 | 235.22 | 229.38 | 231.98 | 4546 | AMEX | XSD | Tue, Mar 5, 2024 | 228.69 | 229.39 | 224.70 | 226.33 | 4545 | AMEX | XSD | Mon, Mar 4, 2024 | 234.20 | 234.20 | 231.34 | 231.79 | 4544 | AMEX | XSD | Fri, Mar 1, 2024 | 226.02 | 233.59 | 225.82 | 232.05 | 4543 | AMEX | XSD | Thu, Feb 29, 2024 | 221.67 | 224.01 | 219.87 | 223.63 | 4542 | AMEX | XSD | Wed, Feb 28, 2024 | 218.92 | 219.59 | 217.28 | 218.50 | 4541 | AMEX | XSD | Tue, Feb 27, 2024 | 222.17 | 223.00 | 219.91 | 220.04 | 4540 | AMEX | XSD | Mon, Feb 26, 2024 | 219.63 | 222.05 | 219.42 | 220.73 | 4539 | AMEX | XSD | Fri, Feb 23, 2024 | 221.75 | 221.76 | 217.10 | 218.16 | 4538 | AMEX | XSD | Thu, Feb 22, 2024 | 223.33 | 223.33 | 221.00 | 221.79 | 4537 | AMEX | XSD | Wed, Feb 21, 2024 | 214.40 | 216.93 | 213.75 | 216.93 | 4536 | AMEX | XSD | Tue, Feb 20, 2024 | 217.07 | 217.70 | 214.62 | 217.39 | 4535 | AMEX | XSD | Fri, Feb 16, 2024 | 223.05 | 223.50 | 219.20 | 219.74 | 4534 | AMEX | XSD | Thu, Feb 15, 2024 | 225.37 | 225.82 | 223.09 | 223.45 | 4533 | AMEX | XSD | Wed, Feb 14, 2024 | 220.87 | 223.70 | 220.73 | 223.62 | 4532 | AMEX | XSD | Tue, Feb 13, 2024 | 218.02 | 221.91 | 216.23 | 218.28 | 4531 | AMEX | XSD | Mon, Feb 12, 2024 | 226.09 | 229.44 | 225.68 | 226.52 | 4530 | AMEX | XSD | Fri, Feb 9, 2024 | 222.15 | 226.09 | 222.06 | 225.78 | 4529 | AMEX | XSD | Thu, Feb 8, 2024 | 215.34 | 222.00 | 215.34 | 220.46 | 4528 | AMEX | XSD | Wed, Feb 7, 2024 | 212.78 | 215.06 | 210.73 | 214.35 | 4527 | AMEX | XSD | Tue, Feb 6, 2024 | 212.38 | 212.90 | 208.57 | 210.50 | 4526 | AMEX | XSD | Mon, Feb 5, 2024 | 211.17 | 213.71 | 209.16 | 212.35 | 4525 | AMEX | XSD | Fri, Feb 2, 2024 | 209.32 | 211.09 | 208.34 | 210.68 | 4524 | AMEX | XSD | Thu, Feb 1, 2024 | 210.80 | 211.33 | 207.75 | 210.48 | 4523 | AMEX | XSD | Wed, Jan 31, 2024 | 212.34 | 216.04 | 210.56 | 210.62 | 4522 | AMEX | XSD | Tue, Jan 30, 2024 | 219.33 | 219.37 | 214.44 | 214.88 | 4521 | AMEX | XSD | Mon, Jan 29, 2024 | 217.33 | 220.38 | 214.99 | 220.29 | 4520 | AMEX | XSD | Fri, Jan 26, 2024 | 219.68 | 220.56 | 216.46 | 216.67 | 4519 | AMEX | XSD | Thu, Jan 25, 2024 | 228.69 | 228.69 | 222.00 | 222.68 | 4518 | AMEX | XSD | Wed, Jan 24, 2024 | 228.59 | 228.59 | 224.36 | 224.99 | 4517 | AMEX | XSD | Tue, Jan 23, 2024 | 225.98 | 227.45 | 225.00 | 226.80 | 4516 | AMEX | XSD | Mon, Jan 22, 2024 | 223.19 | 225.60 | 222.54 | 224.68 | 4515 | AMEX | XSD | Fri, Jan 19, 2024 | 216.98 | 221.21 | 215.55 | 220.95 | 4514 | AMEX | XSD | Thu, Jan 18, 2024 | 212.57 | 214.32 | 210.84 | 214.29 | 4513 | AMEX | XSD | Wed, Jan 17, 2024 | 208.12 | 208.86 | 204.82 | 207.92 | 4512 | AMEX | XSD | Tue, Jan 16, 2024 | 209.42 | 212.22 | 207.38 | 210.35 | 4511 | AMEX | XSD | Fri, Jan 12, 2024 | 212.95 | 214.43 | 209.62 | 210.12 | 4510 | AMEX | XSD | Thu, Jan 11, 2024 | 213.09 | 214.66 | 209.05 | 212.03 | 4509 | AMEX | XSD | Wed, Jan 10, 2024 | 214.76 | 215.25 | 209.81 | 213.17 | 4508 | AMEX | XSD | Tue, Jan 9, 2024 | 212.40 | 216.54 | 211.70 | 214.62 | 4507 | AMEX | XSD | Mon, Jan 8, 2024 | 209.15 | 215.54 | 209.15 | 214.99 | 4506 | AMEX | XSD | Fri, Jan 5, 2024 | 207.72 | 210.87 | 207.26 | 208.40 | 4505 | AMEX | XSD | Thu, Jan 4, 2024 | 207.09 | 210.00 | 206.07 | 207.87 | 4504 | AMEX | XSD | Wed, Jan 3, 2024 | 214.15 | 214.43 | 210.91 | 211.53 | 4503 | AMEX | XSD | Tue, Jan 2, 2024 | 221.94 | 221.94 | 216.44 | 218.17 | 4502 | AMEX | XSD | Fri, Dec 29, 2023 | 228.21 | 228.27 | 224.63 | 224.79 | 4501 | AMEX | XSD | Thu, Dec 28, 2023 | 229.17 | 229.71 | 227.84 | 228.27 | 4500 | AMEX | XSD | Wed, Dec 27, 2023 | 230.12 | 230.12 | 227.68 | 229.06 | 4499 | AMEX | XSD | Tue, Dec 26, 2023 | 226.40 | 230.41 | 226.40 | 229.29 | 4498 | AMEX | XSD | Fri, Dec 22, 2023 | 225.23 | 226.90 | 224.42 | 225.64 | 4497 | AMEX | XSD | Thu, Dec 21, 2023 | 222.33 | 224.70 | 221.59 | 224.40 | 4496 | AMEX | XSD | Wed, Dec 20, 2023 | 223.07 | 224.74 | 217.29 | 217.30 | 4495 | AMEX | XSD | Tue, Dec 19, 2023 | 224.13 | 226.11 | 223.30 | 224.66 | 4494 | AMEX | XSD | Mon, Dec 18, 2023 | 223.76 | 224.14 | 221.00 | 223.30 | 4493 | AMEX | XSD | Fri, Dec 15, 2023 | 224.74 | 226.88 | 223.28 | 224.06 | 4492 | AMEX | XSD | Thu, Dec 14, 2023 | 217.89 | 224.28 | 217.89 | 223.98 | 4491 | AMEX | XSD | Wed, Dec 13, 2023 | 210.22 | 215.57 | 208.35 | 215.12 | 4490 | AMEX | XSD | Tue, Dec 12, 2023 | 209.83 | 210.23 | 208.59 | 210.07 | 4489 | AMEX | XSD | Mon, Dec 11, 2023 | 206.86 | 211.28 | 206.86 | 210.52 | 4488 | AMEX | XSD | Fri, Dec 8, 2023 | 202.25 | 206.76 | 202.25 | 205.78 | 4487 | AMEX | XSD | Thu, Dec 7, 2023 | 199.70 | 203.40 | 198.85 | 202.82 | 4486 | AMEX | XSD | Wed, Dec 6, 2023 | 201.05 | 202.37 | 197.67 | 197.81 | 4485 | AMEX | XSD | Tue, Dec 5, 2023 | 199.74 | 199.80 | 197.24 | 198.74 | 4484 | AMEX | XSD | Mon, Dec 4, 2023 | 200.22 | 201.53 | 198.00 | 201.46 | 4483 | AMEX | XSD | Fri, Dec 1, 2023 | 198.38 | 202.16 | 196.70 | 201.98 | 4482 | AMEX | XSD | Thu, Nov 30, 2023 | 201.81 | 201.81 | 197.71 | 199.36 | 4481 | AMEX | XSD | Wed, Nov 29, 2023 | 200.64 | 204.31 | 200.44 | 200.72 | 4480 | AMEX | XSD | Tue, Nov 28, 2023 | 197.40 | 198.70 | 196.00 | 197.86 | 4479 | AMEX | XSD | Mon, Nov 27, 2023 | 197.87 | 200.04 | 197.00 | 198.60 | 4478 | AMEX | XSD | Fri, Nov 24, 2023 | 197.93 | 199.17 | 197.93 | 198.84 | 4477 | AMEX | XSD | Wed, Nov 22, 2023 | 199.07 | 201.20 | 198.00 | 198.37 | 4476 | AMEX | XSD | Tue, Nov 21, 2023 | 199.83 | 199.84 | 196.20 | 197.10 | 4475 | AMEX | XSD | Mon, Nov 20, 2023 | 197.99 | 202.28 | 197.99 | 201.80 | 4474 | AMEX | XSD | Fri, Nov 17, 2023 | 197.30 | 198.29 | 196.14 | 198.01 | 4473 | AMEX | XSD | Thu, Nov 16, 2023 | 195.94 | 196.87 | 194.42 | 196.04 | 4472 | AMEX | XSD | Wed, Nov 15, 2023 | 195.68 | 199.69 | 194.90 | 197.23 | 4471 | AMEX | XSD | Tue, Nov 14, 2023 | 189.70 | 194.35 | 189.70 | 194.17 | 4470 | AMEX | XSD | Mon, Nov 13, 2023 | 183.57 | 184.26 | 181.61 | 183.93 | 4469 | AMEX | XSD | Fri, Nov 10, 2023 | 180.35 | 185.80 | 179.27 | 185.10 | 4468 | AMEX | XSD | Thu, Nov 9, 2023 | 181.59 | 182.73 | 176.84 | 177.01 | 4467 | AMEX | XSD | Wed, Nov 8, 2023 | 181.06 | 181.94 | 179.35 | 180.36 | 4466 | AMEX | XSD | Tue, Nov 7, 2023 | 179.80 | 182.60 | 179.80 | 181.15 | 4465 | AMEX | XSD | Mon, Nov 6, 2023 | 181.96 | 182.38 | 178.91 | 180.54 | 4464 | AMEX | XSD | Fri, Nov 3, 2023 | 177.83 | 182.91 | 177.71 | 181.89 | 4463 | AMEX | XSD | Thu, Nov 2, 2023 | 174.43 | 176.33 | 171.68 | 175.78 | 4462 | AMEX | XSD | Wed, Nov 1, 2023 | 169.44 | 170.44 | 166.94 | 170.35 | 4461 | AMEX | XSD | Tue, Oct 31, 2023 | 166.97 | 170.11 | 165.01 | 169.80 | 4460 | AMEX | XSD | Mon, Oct 30, 2023 | 170.15 | 170.46 | 165.00 | 166.78 | 4459 | AMEX | XSD | Fri, Oct 27, 2023 | 172.72 | 173.26 | 170.54 | 171.23 | 4458 | AMEX | XSD | Thu, Oct 26, 2023 | 171.93 | 173.97 | 170.00 | 170.76 | 4457 | AMEX | XSD | Wed, Oct 25, 2023 | 176.26 | 176.85 | 170.66 | 171.16 | 4456 | AMEX | XSD | Tue, Oct 24, 2023 | 177.84 | 179.39 | 176.36 | 178.69 | 4455 | AMEX | XSD | Mon, Oct 23, 2023 | 177.55 | 179.53 | 175.90 | 176.35 | 4454 | AMEX | XSD | Fri, Oct 20, 2023 | 181.75 | 182.64 | 178.76 | 178.98 | 4453 | AMEX | XSD | Thu, Oct 19, 2023 | 186.93 | 187.40 | 181.28 | 181.96 | 4452 | AMEX | XSD | Wed, Oct 18, 2023 | 187.66 | 188.25 | 185.62 | 186.17 | 4451 | AMEX | XSD | Tue, Oct 17, 2023 | 187.73 | 192.43 | 186.27 | 190.65 | 4450 | AMEX | XSD | Mon, Oct 16, 2023 | 187.80 | 191.59 | 187.80 | 191.15 | 4449 | AMEX | XSD | Fri, Oct 13, 2023 | 194.64 | 194.64 | 186.79 | 187.03 | 4448 | AMEX | XSD | Thu, Oct 12, 2023 | 197.50 | 198.14 | 193.74 | 195.27 | 4447 | AMEX | XSD | Wed, Oct 11, 2023 | 197.42 | 198.26 | 195.12 | 197.15 | 4446 | AMEX | XSD | Tue, Oct 10, 2023 | 193.53 | 198.24 | 193.12 | 196.59 | 4445 | AMEX | XSD | Mon, Oct 9, 2023 | 192.89 | 193.63 | 190.79 | 193.12 | 4444 | AMEX | XSD | Fri, Oct 6, 2023 | 188.89 | 195.44 | 188.79 | 194.72 | 4443 | AMEX | XSD | Thu, Oct 5, 2023 | 192.30 | 193.11 | 189.12 | 190.28 | 4442 | AMEX | XSD | Wed, Oct 4, 2023 | 191.46 | 193.30 | 190.15 | 192.56 | 4441 | AMEX | XSD | Tue, Oct 3, 2023 | 193.80 | 196.25 | 190.02 | 190.85 | 4440 | AMEX | XSD | Mon, Oct 2, 2023 | 195.73 | 197.93 | 193.71 | 195.83 | 4439 | AMEX | XSD | Fri, Sep 29, 2023 | 197.93 | 198.52 | 195.00 | 196.01 | 4438 | AMEX | XSD | Thu, Sep 28, 2023 | 191.35 | 197.25 | 190.99 | 195.15 | 4437 | AMEX | XSD | Wed, Sep 27, 2023 | 192.05 | 192.49 | 189.28 | 191.88 | 4436 | AMEX | XSD | Tue, Sep 26, 2023 | 192.18 | 192.38 | 189.69 | 190.05 | 4435 | AMEX | XSD | Mon, Sep 25, 2023 | 191.15 | 194.34 | 190.76 | 193.77 | 4434 | AMEX | XSD | Fri, Sep 22, 2023 | 192.38 | 193.80 | 191.93 | 192.61 | 4433 | AMEX | XSD | Thu, Sep 21, 2023 | 192.20 | 192.88 | 190.29 | 190.30 | 4432 | AMEX | XSD | Wed, Sep 20, 2023 | 198.65 | 198.97 | 194.41 | 194.51 | 4431 | AMEX | XSD | Tue, Sep 19, 2023 | 198.72 | 199.28 | 196.06 | 197.51 | 4430 | AMEX | XSD | Mon, Sep 18, 2023 | 198.24 | 200.79 | 198.00 | 199.01 | 4429 | AMEX | XSD | Fri, Sep 15, 2023 | 202.96 | 203.19 | 198.97 | 199.43 | 4428 | AMEX | XSD | Thu, Sep 14, 2023 | 202.90 | 204.67 | 200.94 | 204.25 | 4427 | AMEX | XSD | Wed, Sep 13, 2023 | 200.43 | 202.42 | 199.73 | 200.39 | 4426 | AMEX | XSD | Tue, Sep 12, 2023 | 200.19 | 203.59 | 200.19 | 200.58 | 4425 | AMEX | XSD | Mon, Sep 11, 2023 | 205.66 | 206.21 | 200.48 | 202.03 | 4424 | AMEX | XSD | Fri, Sep 8, 2023 | 204.45 | 204.92 | 202.37 | 203.11 | 4423 | AMEX | XSD | Thu, Sep 7, 2023 | 206.42 | 206.62 | 202.56 | 204.68 | 4422 | AMEX | XSD | Wed, Sep 6, 2023 | 212.45 | 213.98 | 209.03 | 210.85 | 4421 | AMEX | XSD | Tue, Sep 5, 2023 | 212.80 | 214.13 | 210.83 | 212.42 | 4420 | AMEX | XSD | Fri, Sep 1, 2023 | 214.25 | 215.32 | 212.66 | 214.26 | 4419 | AMEX | XSD | Thu, Aug 31, 2023 | 210.83 | 214.00 | 210.83 | 213.13 | 4418 | AMEX | XSD | Wed, Aug 30, 2023 | 209.44 | 212.20 | 207.63 | 210.75 | 4417 | AMEX | XSD | Tue, Aug 29, 2023 | 204.53 | 211.66 | 204.53 | 211.09 | 4416 | AMEX | XSD | Mon, Aug 28, 2023 | 205.29 | 206.71 | 204.21 | 205.74 | 4415 | AMEX | XSD | Fri, Aug 25, 2023 | 202.14 | 204.20 | 199.11 | 203.09 | 4414 | AMEX | XSD | Thu, Aug 24, 2023 | 212.48 | 212.66 | 201.68 | 201.96 | 4413 | AMEX | XSD | Wed, Aug 23, 2023 | 203.32 | 210.51 | 203.00 | 209.51 | 4412 | AMEX | XSD | Tue, Aug 22, 2023 | 207.44 | 208.13 | 203.51 | 204.64 | 4411 | AMEX | XSD | Mon, Aug 21, 2023 | 201.50 | 205.61 | 201.32 | 205.23 | 4410 | AMEX | XSD | Fri, Aug 18, 2023 | 198.15 | 201.75 | 197.87 | 200.75 | 4409 | AMEX | XSD | Thu, Aug 17, 2023 | 203.66 | 203.66 | 200.15 | 200.36 | 4408 | AMEX | XSD | Wed, Aug 16, 2023 | 207.50 | 208.58 | 203.76 | 203.81 | 4407 | AMEX | XSD | Tue, Aug 15, 2023 | 211.10 | 211.10 | 208.07 | 208.17 | 4406 | AMEX | XSD | Mon, Aug 14, 2023 | 206.49 | 212.16 | 205.64 | 212.08 | 4405 | AMEX | XSD | Fri, Aug 11, 2023 | 208.73 | 209.29 | 206.81 | 207.49 | 4404 | AMEX | XSD | Thu, Aug 10, 2023 | 214.31 | 216.40 | 209.93 | 211.11 | 4403 | AMEX | XSD | Wed, Aug 9, 2023 | 216.26 | 216.26 | 211.19 | 212.65 | 4402 | AMEX | XSD | Tue, Aug 8, 2023 | 216.88 | 216.88 | 213.33 | 216.28 | 4401 | AMEX | XSD | Mon, Aug 7, 2023 | 219.86 | 220.62 | 217.82 | 220.21 | 4400 | AMEX | XSD | Fri, Aug 4, 2023 | 217.68 | 222.08 | 215.65 | 218.82 | 4399 | AMEX | XSD | Thu, Aug 3, 2023 | 215.72 | 219.69 | 215.01 | 218.81 | 4398 | AMEX | XSD | Wed, Aug 2, 2023 | 224.02 | 224.19 | 216.83 | 218.06 | 4397 | AMEX | XSD | Tue, Aug 1, 2023 | 226.15 | 227.51 | 223.33 | 227.03 | 4396 | AMEX | XSD | Mon, Jul 31, 2023 | 227.79 | 229.46 | 227.79 | 229.00 | 4395 | AMEX | XSD | Fri, Jul 28, 2023 | 226.70 | 226.85 | 224.44 | 226.52 | 4394 | AMEX | XSD | Thu, Jul 27, 2023 | 225.34 | 226.64 | 220.85 | 221.95 | 4393 | AMEX | XSD | Wed, Jul 26, 2023 | 221.94 | 223.85 | 219.21 | 221.79 | 4392 | AMEX | XSD | Tue, Jul 25, 2023 | 223.32 | 227.20 | 223.32 | 226.02 | 4391 | AMEX | XSD | Mon, Jul 24, 2023 | 223.05 | 224.65 | 221.36 | 221.86 | 4390 | AMEX | XSD | Fri, Jul 21, 2023 | 223.66 | 224.95 | 221.77 | 222.90 | 4389 | AMEX | XSD | Thu, Jul 20, 2023 | 226.44 | 227.08 | 220.17 | 221.13 | 4388 | AMEX | XSD | Wed, Jul 19, 2023 | 232.69 | 233.01 | 229.03 | 229.50 | 4387 | AMEX | XSD | Tue, Jul 18, 2023 | 231.02 | 232.57 | 229.20 | 231.97 | 4386 | AMEX | XSD | Mon, Jul 17, 2023 | 226.23 | 232.78 | 225.04 | 231.61 | 4385 | AMEX | XSD | Fri, Jul 14, 2023 | 231.68 | 231.68 | 224.84 | 225.73 | 4384 | AMEX | XSD | Thu, Jul 13, 2023 | 228.87 | 232.13 | 227.97 | 231.80 | 4383 | AMEX | XSD | Wed, Jul 12, 2023 | 225.03 | 227.29 | 224.73 | 226.65 | 4382 | AMEX | XSD | Tue, Jul 11, 2023 | 222.20 | 222.29 | 218.75 | 222.21 | 4381 | AMEX | XSD | Mon, Jul 10, 2023 | 216.69 | 221.57 | 216.69 | 221.40 | 4380 | AMEX | XSD | Fri, Jul 7, 2023 | 215.40 | 219.26 | 215.12 | 216.16 | 4379 | AMEX | XSD | Thu, Jul 6, 2023 | 213.74 | 215.00 | 211.75 | 214.24 | 4378 | AMEX | XSD | Wed, Jul 5, 2023 | 222.19 | 222.88 | 217.48 | 217.48 | 4377 | AMEX | XSD | Mon, Jul 3, 2023 | 222.30 | 223.94 | 220.00 | 222.85 | 4376 | AMEX | XSD | Fri, Jun 30, 2023 | 220.16 | 222.19 | 219.42 | 221.29 | 4375 | AMEX | XSD | Thu, Jun 29, 2023 | 216.25 | 217.66 | 214.86 | 217.57 | 4374 | AMEX | XSD | Wed, Jun 28, 2023 | 213.07 | 216.56 | 212.64 | 215.00 | 4373 | AMEX | XSD | Tue, Jun 27, 2023 | 209.02 | 216.67 | 208.36 | 216.56 | 4372 | AMEX | XSD | Mon, Jun 26, 2023 | 208.86 | 212.42 | 208.59 | 208.78 | 4371 | AMEX | XSD | Fri, Jun 23, 2023 | 208.95 | 209.70 | 207.19 | 207.60 | 4370 | AMEX | XSD | Thu, Jun 22, 2023 | 210.00 | 213.23 | 209.07 | 212.72 | 4369 | AMEX | XSD | Wed, Jun 21, 2023 | 214.30 | 215.18 | 210.64 | 211.45 | 4368 | AMEX | XSD | Tue, Jun 20, 2023 | 216.43 | 218.01 | 213.98 | 215.54 | 4367 | AMEX | XSD | Fri, Jun 16, 2023 | 221.07 | 221.40 | 216.84 | 217.48 | 4366 | AMEX | XSD | Thu, Jun 15, 2023 | 218.91 | 220.34 | 217.94 | 218.96 | 4365 | AMEX | XSD | Wed, Jun 14, 2023 | 220.17 | 221.59 | 217.93 | 221.45 | 4364 | AMEX | XSD | Tue, Jun 13, 2023 | 220.95 | 221.97 | 218.49 | 220.48 | 4363 | AMEX | XSD | Mon, Jun 12, 2023 | 212.29 | 217.48 | 212.29 | 216.78 | 4362 | AMEX | XSD | Fri, Jun 9, 2023 | 212.34 | 214.26 | 209.51 | 210.34 | 4361 | AMEX | XSD | Thu, Jun 8, 2023 | 211.00 | 211.11 | 208.85 | 210.78 | 4360 | AMEX | XSD | Wed, Jun 7, 2023 | 208.49 | 212.98 | 208.49 | 209.37 | 4359 | AMEX | XSD | Tue, Jun 6, 2023 | 203.50 | 208.81 | 203.02 | 207.12 | 4358 | AMEX | XSD | Mon, Jun 5, 2023 | 207.36 | 206.25 | 203.00 | 208.67 | 4357 | AMEX | XSD | Fri, Jun 2, 2023 | 211.30 | 211.30 | 206.08 | 208.67 | 4356 | AMEX | XSD | Thu, Jun 1, 2023 | 205.72 | 210.93 | 204.30 | 208.93 | 4355 | AMEX | XSD | Wed, May 31, 2023 | 204.81 | 207.17 | 202.23 | 203.74 | 4354 | AMEX | XSD | Tue, May 30, 2023 | 215.63 | 216.14 | 207.64 | 208.81 | 4353 | AMEX | XSD | Fri, May 26, 2023 | 199.01 | 210.89 | 199.01 | 209.76 | 4352 | AMEX | XSD | Thu, May 25, 2023 | 194.08 | 196.99 | 191.59 | 196.29 | 4351 | AMEX | XSD | Wed, May 24, 2023 | 188.17 | 189.61 | 185.50 | 187.78 | 4350 | AMEX | XSD | Tue, May 23, 2023 | 193.77 | 195.55 | 192.22 | 192.66 | 4349 | AMEX | XSD | Mon, May 22, 2023 | 191.39 | 195.82 | 190.94 | 195.23 | 4348 | AMEX | XSD | Fri, May 19, 2023 | 193.43 | 193.44 | 191.51 | 193.01 | 4347 | AMEX | XSD | Thu, May 18, 2023 | 189.11 | 193.49 | 188.50 | 193.14 | 4346 | AMEX | XSD | Wed, May 17, 2023 | 183.70 | 188.54 | 182.47 | 187.76 | 4345 | AMEX | XSD | Tue, May 16, 2023 | 181.18 | 184.00 | 181.18 | 182.46 | 4344 | AMEX | XSD | Mon, May 15, 2023 | 177.67 | 182.37 | 177.60 | 182.37 | 4343 | AMEX | XSD | Fri, May 12, 2023 | 177.60 | 179.08 | 175.83 | 177.67 | 4342 | AMEX | XSD | Thu, May 11, 2023 | 177.68 | 177.68 | 174.23 | 176.46 | 4341 | AMEX | XSD | Wed, May 10, 2023 | 178.02 | 179.02 | 176.60 | 178.09 | 4340 | AMEX | XSD | Tue, May 9, 2023 | 175.67 | 176.22 | 174.87 | 175.70 | 4339 | AMEX | XSD | Mon, May 8, 2023 | 177.95 | 178.98 | 176.13 | 178.75 | 4338 | AMEX | XSD | Fri, May 5, 2023 | 174.60 | 178.63 | 173.60 | 178.12 | 4337 | AMEX | XSD | Thu, May 4, 2023 | 175.92 | 175.92 | 173.53 | 174.52 | 4336 | AMEX | XSD | Wed, May 3, 2023 | 179.05 | 181.11 | 177.66 | 178.04 | 4335 | AMEX | XSD | Tue, May 2, 2023 | 180.26 | 182.04 | 178.14 | 179.47 | 4334 | AMEX | XSD | Mon, May 1, 2023 | 178.67 | 180.97 | 178.67 | 180.15 | 4333 | AMEX | XSD | Fri, Apr 28, 2023 | 176.44 | 178.39 | 175.38 | 178.25 | 4332 | AMEX | XSD | Thu, Apr 27, 2023 | 179.77 | 179.77 | 172.89 | 176.51 | 4331 | AMEX | XSD | Wed, Apr 26, 2023 | 183.54 | 184.98 | 181.66 | 182.63 | 4330 | AMEX | XSD | Tue, Apr 25, 2023 | 188.49 | 188.53 | 182.15 | 182.17 | 4329 | AMEX | XSD | Mon, Apr 24, 2023 | 190.78 | 191.60 | 188.58 | 189.79 | 4328 | AMEX | XSD | Fri, Apr 21, 2023 | 191.45 | 191.75 | 188.93 | 191.31 | 4327 | AMEX | XSD | Thu, Apr 20, 2023 | 191.81 | 195.21 | 190.80 | 192.20 | 4326 | AMEX | XSD | Wed, Apr 19, 2023 | 194.45 | 194.78 | 193.03 | 194.17 | 4325 | AMEX | XSD | Tue, Apr 18, 2023 | 197.39 | 199.01 | 195.00 | 196.69 | 4324 | AMEX | XSD | Mon, Apr 17, 2023 | 193.90 | 196.12 | 192.50 | 196.12 | 4323 | AMEX | XSD | Fri, Apr 14, 2023 | 195.61 | 197.78 | 192.75 | 194.73 | 4322 | AMEX | XSD | Thu, Apr 13, 2023 | 194.34 | 196.90 | 193.00 | 196.01 | 4321 | AMEX | XSD | Wed, Apr 12, 2023 | 200.11 | 200.17 | 193.35 | 193.41 | 4320 | AMEX | XSD | Tue, Apr 11, 2023 | 201.51 | 201.60 | 198.25 | 198.62 | 4319 | AMEX | XSD | Mon, Apr 10, 2023 | 194.47 | 200.28 | 193.80 | 200.18 | 4318 | AMEX | XSD | Thu, Apr 6, 2023 | 195.44 | 197.08 | 193.50 | 195.73 | 4317 | AMEX | XSD | Wed, Apr 5, 2023 | 198.67 | 198.67 | 194.75 | 196.69 | 4316 | AMEX | XSD | Tue, Apr 4, 2023 | 205.97 | 205.97 | 198.97 | 200.32 | 4315 | AMEX | XSD | Mon, Apr 3, 2023 | 207.79 | 208.09 | 202.74 | 205.29 | 4314 | AMEX | XSD | Fri, Mar 31, 2023 | 205.58 | 208.80 | 205.31 | 208.62 | 4313 | AMEX | XSD | Thu, Mar 30, 2023 | 206.45 | 208.08 | 205.18 | 206.59 | 4312 | AMEX | XSD | Wed, Mar 29, 2023 | 201.09 | 206.38 | 201.09 | 205.38 | 4311 | AMEX | XSD | Tue, Mar 28, 2023 | 200.04 | 200.10 | 194.88 | 198.10 | 4310 | AMEX | XSD | Mon, Mar 27, 2023 | 202.51 | 203.04 | 199.00 | 200.67 | 4309 | AMEX | XSD | Fri, Mar 24, 2023 | 203.70 | 203.95 | 199.68 | 201.47 | 4308 | AMEX | XSD | Thu, Mar 23, 2023 | 203.50 | 208.25 | 201.94 | 205.59 | 4307 | AMEX | XSD | Wed, Mar 22, 2023 | 203.61 | 207.52 | 200.01 | 200.01 | 4306 | AMEX | XSD | Tue, Mar 21, 2023 | 203.58 | 206.16 | 200.76 | 203.49 | 4305 | AMEX | XSD | Mon, Mar 20, 2023 | 197.99 | 201.74 | 197.12 | 201.61 | 4304 | AMEX | XSD | Fri, Mar 17, 2023 | 201.04 | 202.05 | 197.41 | 197.97 | 4303 | AMEX | XSD | Thu, Mar 16, 2023 | 193.64 | 201.86 | 192.69 | 201.05 | 4302 | AMEX | XSD | Wed, Mar 15, 2023 | 195.53 | 196.14 | 190.46 | 194.50 | 4301 | AMEX | XSD | Tue, Mar 14, 2023 | 196.94 | 200.07 | 195.08 | 198.57 | 4300 | AMEX | XSD | Mon, Mar 13, 2023 | 190.98 | 195.44 | 189.22 | 193.06 | 4299 | AMEX | XSD | Fri, Mar 10, 2023 | 199.70 | 200.54 | 192.45 | 193.51 | 4298 | AMEX | XSD | Thu, Mar 9, 2023 | 202.97 | 206.05 | 198.82 | 198.90 | 4297 | AMEX | XSD | Wed, Mar 8, 2023 | 199.40 | 202.95 | 199.24 | 202.88 | 4296 | AMEX | XSD | Tue, Mar 7, 2023 | 200.71 | 201.02 | 197.64 | 198.44 | 4295 | AMEX | XSD | Mon, Mar 6, 2023 | 204.38 | 205.38 | 199.83 | 200.36 | 4294 | AMEX | XSD | Fri, Mar 3, 2023 | 200.08 | 203.51 | 198.82 | 203.41 | 4293 | AMEX | XSD | Thu, Mar 2, 2023 | 196.28 | 200.52 | 194.28 | 199.75 | 4292 | AMEX | XSD | Wed, Mar 1, 2023 | 199.25 | 202.00 | 198.67 | 199.26 | 4291 | AMEX | XSD | Tue, Feb 28, 2023 | 196.45 | 200.81 | 196.19 | 198.32 | 4290 | AMEX | XSD | Mon, Feb 27, 2023 | 198.44 | 198.80 | 196.70 | 196.86 | 4289 | AMEX | XSD | Fri, Feb 24, 2023 | 194.76 | 196.56 | 194.26 | 195.80 | 4288 | AMEX | XSD | Thu, Feb 23, 2023 | 199.01 | 199.20 | 193.94 | 197.95 | 4287 | AMEX | XSD | Wed, Feb 22, 2023 | 194.05 | 195.14 | 191.69 | 193.21 | 4286 | AMEX | XSD | Tue, Feb 21, 2023 | 197.64 | 198.85 | 193.16 | 193.28 | 4285 | AMEX | XSD | Fri, Feb 17, 2023 | 203.06 | 203.18 | 198.92 | 200.48 | 4284 | AMEX | XSD | Thu, Feb 16, 2023 | 204.89 | 207.09 | 203.51 | 203.64 | 4283 | AMEX | XSD | Wed, Feb 15, 2023 | 205.15 | 208.41 | 203.64 | 208.40 | 4282 | AMEX | XSD | Tue, Feb 14, 2023 | 203.85 | 209.65 | 202.94 | 208.93 | 4281 | AMEX | XSD | Mon, Feb 13, 2023 | 203.59 | 206.04 | 202.05 | 205.65 | 4280 | AMEX | XSD | Fri, Feb 10, 2023 | 203.34 | 203.63 | 200.70 | 202.52 | 4279 | AMEX | XSD | Thu, Feb 9, 2023 | 208.01 | 210.73 | 204.08 | 205.36 | 4278 | AMEX | XSD | Wed, Feb 8, 2023 | 207.12 | 209.36 | 204.02 | 204.44 | 4277 | AMEX | XSD | Tue, Feb 7, 2023 | 203.21 | 209.40 | 201.50 | 208.52 | 4276 | AMEX | XSD | Mon, Feb 6, 2023 | 203.32 | 206.25 | 201.84 | 202.75 | 4275 | AMEX | XSD | Fri, Feb 3, 2023 | 205.39 | 211.45 | 204.55 | 206.42 | 4274 | AMEX | XSD | Thu, Feb 2, 2023 | 208.17 | 212.52 | 206.76 | 210.40 | 4273 | AMEX | XSD | Wed, Feb 1, 2023 | 197.07 | 208.42 | 197.07 | 206.36 | 4272 | AMEX | XSD | Tue, Jan 31, 2023 | 191.66 | 196.20 | 191.66 | 196.11 | 4271 | AMEX | XSD | Mon, Jan 30, 2023 | 194.36 | 195.81 | 191.50 | 191.85 | 4270 | AMEX | XSD | Fri, Jan 27, 2023 | 194.92 | 198.80 | 194.91 | 197.60 | 4269 | AMEX | XSD | Thu, Jan 26, 2023 | 196.74 | 197.68 | 193.42 | 197.65 | 4268 | AMEX | XSD | Wed, Jan 25, 2023 | 190.11 | 194.57 | 188.82 | 194.33 | 4267 | AMEX | XSD | Tue, Jan 24, 2023 | 193.48 | 195.83 | 192.46 | 193.66 | 4266 | AMEX | XSD | Mon, Jan 23, 2023 | 187.53 | 196.13 | 187.40 | 195.43 | 4265 | AMEX | XSD | Fri, Jan 20, 2023 | 182.81 | 186.00 | 181.21 | 185.98 | 4264 | AMEX | XSD | Thu, Jan 19, 2023 | 184.33 | 185.16 | 179.78 | 180.86 | 4263 | AMEX | XSD | Wed, Jan 18, 2023 | 188.72 | 190.58 | 186.33 | 186.60 | 4262 | AMEX | XSD | Tue, Jan 17, 2023 | 185.73 | 187.88 | 184.62 | 186.69 | 4261 | AMEX | XSD | Fri, Jan 13, 2023 | 181.46 | 185.64 | 181.17 | 185.57 | 4260 | AMEX | XSD | Thu, Jan 12, 2023 | 183.03 | 184.50 | 179.09 | 183.66 | 4259 | AMEX | XSD | Wed, Jan 11, 2023 | 180.64 | 181.87 | 178.84 | 181.87 | 4258 | AMEX | XSD | Tue, Jan 10, 2023 | 176.41 | 180.12 | 175.95 | 180.10 | 4257 | AMEX | XSD | Mon, Jan 9, 2023 | 175.83 | 180.22 | 175.50 | 177.06 | 4256 | AMEX | XSD | Fri, Jan 6, 2023 | 167.45 | 173.68 | 165.54 | 172.86 | 4255 | AMEX | XSD | Thu, Jan 5, 2023 | 166.66 | 167.68 | 165.07 | 165.26 | 4254 | AMEX | XSD | Wed, Jan 4, 2023 | 167.71 | 169.76 | 166.32 | 168.42 | 4253 | AMEX | XSD | Tue, Jan 3, 2023 | 169.91 | 170.43 | 163.94 | 164.86 | 4252 | AMEX | XSD | Fri, Dec 30, 2022 | 164.45 | 167.31 | 163.69 | 167.23 | 4251 | AMEX | XSD | Thu, Dec 29, 2022 | 163.07 | 167.61 | 163.07 | 166.88 | 4250 | AMEX | XSD | Wed, Dec 28, 2022 | 163.21 | 164.75 | 161.00 | 161.43 | 4249 | AMEX | XSD | Tue, Dec 27, 2022 | 166.46 | 166.46 | 164.00 | 164.02 | 4248 | AMEX | XSD | Fri, Dec 23, 2022 | 167.00 | 167.72 | 164.98 | 167.53 | 4247 | AMEX | XSD | Thu, Dec 22, 2022 | 170.54 | 170.54 | 164.51 | 168.11 | 4246 | AMEX | XSD | Wed, Dec 21, 2022 | 170.55 | 174.07 | 170.55 | 173.60 | 4245 | AMEX | XSD | Tue, Dec 20, 2022 | 168.26 | 171.26 | 168.07 | 169.56 | 4244 | AMEX | XSD | Mon, Dec 19, 2022 | 173.49 | 173.51 | 168.79 | 170.14 | 4243 | AMEX | XSD | Fri, Dec 16, 2022 | 174.01 | 175.74 | 171.98 | 173.50 | 4242 | AMEX | XSD | Thu, Dec 15, 2022 | 179.24 | 179.50 | 175.12 | 175.40 | 4241 | AMEX | XSD | Wed, Dec 14, 2022 | 185.12 | 187.00 | 181.38 | 182.68 | 4240 | AMEX | XSD | Tue, Dec 13, 2022 | 189.49 | 190.99 | 183.43 | 185.39 | 4239 | AMEX | XSD | Mon, Dec 12, 2022 | 178.65 | 181.67 | 177.59 | 181.67 | 4238 | AMEX | XSD | Fri, Dec 9, 2022 | 180.12 | 181.68 | 178.25 | 178.96 | 4237 | AMEX | XSD | Thu, Dec 8, 2022 | 177.41 | 181.27 | 176.23 | 180.95 | 4236 | AMEX | XSD | Wed, Dec 7, 2022 | 174.42 | 176.95 | 173.76 | 176.24 | 4235 | AMEX | XSD | Tue, Dec 6, 2022 | 180.46 | 180.46 | 174.42 | 175.99 | 4234 | AMEX | XSD | Mon, Dec 5, 2022 | 181.73 | 183.50 | 178.78 | 180.22 | 4233 | AMEX | XSD | Fri, Dec 2, 2022 | 179.53 | 183.14 | 178.99 | 182.88 | 4232 | AMEX | XSD | Thu, Dec 1, 2022 | 186.81 | 187.13 | 182.17 | 184.01 | 4231 | AMEX | XSD | Wed, Nov 30, 2022 | 176.05 | 185.91 | 174.63 | 185.87 | 4230 | AMEX | XSD | Tue, Nov 29, 2022 | 176.88 | 178.46 | 175.30 | 175.73 | 4229 | AMEX | XSD | Mon, Nov 28, 2022 | 179.01 | 179.80 | 175.76 | 176.55 | 4228 | AMEX | XSD | Fri, Nov 25, 2022 | 182.75 | 182.80 | 181.20 | 181.24 | 4227 | AMEX | XSD | Wed, Nov 23, 2022 | 181.06 | 184.75 | 180.86 | 183.34 | 4226 | AMEX | XSD | Tue, Nov 22, 2022 | 177.15 | 181.02 | 176.13 | 181.02 | 4225 | AMEX | XSD | Mon, Nov 21, 2022 | 178.54 | 178.65 | 175.96 | 176.08 | 4224 | AMEX | XSD | Fri, Nov 18, 2022 | 181.36 | 181.95 | 178.54 | 180.41 | 4223 | AMEX | XSD | Thu, Nov 17, 2022 | 173.04 | 179.34 | 172.51 | 178.53 | 4222 | AMEX | XSD | Wed, Nov 16, 2022 | 181.30 | 181.30 | 176.09 | 176.87 | 4221 | AMEX | XSD | Tue, Nov 15, 2022 | 185.51 | 186.90 | 183.20 | 185.15 | 4220 | AMEX | XSD | Mon, Nov 14, 2022 | 179.64 | 182.28 | 178.58 | 178.78 | 4219 | AMEX | XSD | Fri, Nov 11, 2022 | 176.17 | 181.94 | 175.14 | 180.55 | 4218 | AMEX | XSD | Thu, Nov 10, 2022 | 169.30 | 176.44 | 168.08 | 176.16 | 4217 | AMEX | XSD | Wed, Nov 9, 2022 | 163.05 | 163.11 | 160.28 | 160.39 | 4216 | AMEX | XSD | Tue, Nov 8, 2022 | 164.79 | 167.82 | 162.94 | 165.62 | 4215 | AMEX | XSD | Mon, Nov 7, 2022 | 161.63 | 163.25 | 158.71 | 162.73 | 4214 | AMEX | XSD | Fri, Nov 4, 2022 | 158.64 | 161.41 | 156.37 | 160.39 | 4213 | AMEX | XSD | Thu, Nov 3, 2022 | 153.16 | 156.14 | 151.15 | 153.51 | 4212 | AMEX | XSD | Wed, Nov 2, 2022 | 159.99 | 163.98 | 155.57 | 155.72 | 4211 | AMEX | XSD | Tue, Nov 1, 2022 | 160.24 | 161.24 | 158.07 | 159.13 | 4210 | AMEX | XSD | Mon, Oct 31, 2022 | 158.56 | 158.67 | 156.04 | 156.88 | 4209 | AMEX | XSD | Fri, Oct 28, 2022 | 154.45 | 160.35 | 154.45 | 160.07 | 4208 | AMEX | XSD | Thu, Oct 27, 2022 | 156.65 | 158.15 | 154.03 | 154.06 | 4207 | AMEX | XSD | Wed, Oct 26, 2022 | 154.64 | 159.57 | 153.86 | 155.78 | 4206 | AMEX | XSD | Tue, Oct 25, 2022 | 153.23 | 158.22 | 153.23 | 157.11 | 4205 | AMEX | XSD | Mon, Oct 24, 2022 | 153.83 | 153.83 | 149.71 | 152.68 | 4204 | AMEX | XSD | Fri, Oct 21, 2022 | 147.59 | 153.63 | 146.55 | 153.26 | 4203 | AMEX | XSD | Thu, Oct 20, 2022 | 147.79 | 151.86 | 146.79 | 147.83 | 4202 | AMEX | XSD | Wed, Oct 19, 2022 | 146.27 | 148.85 | 145.27 | 147.25 | 4201 | AMEX | XSD | Tue, Oct 18, 2022 | 151.55 | 152.18 | 145.02 | 147.29 | 4200 | AMEX | XSD | Mon, Oct 17, 2022 | 147.06 | 148.30 | 145.97 | 147.02 | 4199 | AMEX | XSD | Fri, Oct 14, 2022 | 151.79 | 151.79 | 142.93 | 143.14 | 4198 | AMEX | XSD | Thu, Oct 13, 2022 | 140.41 | 152.06 | 138.65 | 150.12 | 4197 | AMEX | XSD | Wed, Oct 12, 2022 | 147.46 | 147.75 | 145.48 | 145.51 | 4196 | AMEX | XSD | Tue, Oct 11, 2022 | 148.85 | 150.17 | 145.73 | 147.83 | 4195 | AMEX | XSD | Mon, Oct 10, 2022 | 155.31 | 155.31 | 148.01 | 150.96 | 4194 | AMEX | XSD | Fri, Oct 7, 2022 | 160.63 | 160.92 | 154.78 | 155.66 | 4193 | AMEX | XSD | Thu, Oct 6, 2022 | 165.79 | 168.19 | 164.58 | 165.02 | 4192 | AMEX | XSD | Wed, Oct 5, 2022 | 162.39 | 167.24 | 160.74 | 166.31 | 4191 | AMEX | XSD | Tue, Oct 4, 2022 | 162.38 | 165.30 | 162.38 | 165.15 | 4190 | AMEX | XSD | Mon, Oct 3, 2022 | 154.21 | 159.46 | 153.91 | 158.02 | 4189 | AMEX | XSD | Fri, Sep 30, 2022 | 153.66 | 157.73 | 152.02 | 152.14 | 4188 | AMEX | XSD | Thu, Sep 29, 2022 | 156.90 | 156.90 | 152.75 | 155.06 | 4187 | AMEX | XSD | Wed, Sep 28, 2022 | 155.53 | 160.54 | 155.14 | 159.79 | 4186 | AMEX | XSD | Tue, Sep 27, 2022 | 156.76 | 158.84 | 154.35 | 156.66 | 4185 | AMEX | XSD | Mon, Sep 26, 2022 | 155.08 | 158.34 | 153.59 | 154.10 | 4184 | AMEX | XSD | Fri, Sep 23, 2022 | 155.84 | 157.02 | 153.17 | 155.77 | 4183 | AMEX | XSD | Thu, Sep 22, 2022 | 162.91 | 163.10 | 157.29 | 158.31 | 4182 | AMEX | XSD | Wed, Sep 21, 2022 | 164.97 | 170.47 | 163.70 | 163.70 | 4181 | AMEX | XSD | Tue, Sep 20, 2022 | 164.67 | 165.51 | 163.08 | 164.14 | 4180 | AMEX | XSD | Mon, Sep 19, 2022 | 163.08 | 167.03 | 163.08 | 166.57 | 4179 | AMEX | XSD | Fri, Sep 16, 2022 | 163.18 | 165.71 | 161.82 | 165.43 | 4178 | AMEX | XSD | Thu, Sep 15, 2022 | 166.08 | 168.54 | 164.04 | 165.37 | 4177 | AMEX | XSD | Wed, Sep 14, 2022 | 166.08 | 167.95 | 164.43 | 167.29 | 4176 | AMEX | XSD | Tue, Sep 13, 2022 | 167.39 | 168.92 | 164.81 | 165.26 | 4175 | AMEX | XSD | Mon, Sep 12, 2022 | 174.55 | 174.78 | 172.01 | 174.18 | 4174 | AMEX | XSD | Fri, Sep 9, 2022 | 172.05 | 174.04 | 171.71 | 173.38 | 4173 | AMEX | XSD | Thu, Sep 8, 2022 | 165.67 | 170.40 | 165.01 | 169.56 | 4172 | AMEX | XSD | Wed, Sep 7, 2022 | 163.42 | 167.88 | 162.82 | 166.95 | 4171 | AMEX | XSD | Tue, Sep 6, 2022 | 164.26 | 164.75 | 161.24 | 163.10 | 4170 | AMEX | XSD | Fri, Sep 2, 2022 | 167.78 | 168.68 | 162.96 | 164.04 | 4169 | AMEX | XSD | Thu, Sep 1, 2022 | 166.80 | 166.86 | 160.11 | 165.17 | 4168 | AMEX | XSD | Wed, Aug 31, 2022 | 173.85 | 173.85 | 169.50 | 171.04 | 4167 | AMEX | XSD | Tue, Aug 30, 2022 | 177.36 | 178.36 | 171.64 | 173.55 | 4166 | AMEX | XSD | Mon, Aug 29, 2022 | 176.88 | 179.24 | 175.21 | 175.58 | 4165 | AMEX | XSD | Fri, Aug 26, 2022 | 188.66 | 188.66 | 178.81 | 178.84 | 4164 | AMEX | XSD | Thu, Aug 25, 2022 | 182.93 | 188.63 | 182.93 | 188.54 | 4163 | AMEX | XSD | Wed, Aug 24, 2022 | 180.41 | 182.54 | 179.58 | 181.90 | 4162 | AMEX | XSD | Tue, Aug 23, 2022 | 179.20 | 183.03 | 179.20 | 180.42 | 4161 | AMEX | XSD | Mon, Aug 22, 2022 | 181.85 | 182.00 | 178.30 | 178.80 | 4160 | AMEX | XSD | Fri, Aug 19, 2022 | 188.62 | 188.92 | 185.10 | 185.72 | 4159 | AMEX | XSD | Thu, Aug 18, 2022 | 186.83 | 192.80 | 186.83 | 191.31 | 4158 | AMEX | XSD | Wed, Aug 17, 2022 | 187.48 | 187.64 | 182.86 | 185.41 | 4157 | AMEX | XSD | Tue, Aug 16, 2022 | 191.51 | 192.50 | 189.72 | 190.87 | 4156 | AMEX | XSD | Mon, Aug 15, 2022 | 190.83 | 193.25 | 190.09 | 192.21 | 4155 | AMEX | XSD | Fri, Aug 12, 2022 | 186.76 | 191.68 | 185.81 | 191.46 | 4154 | AMEX | XSD | Thu, Aug 11, 2022 | 187.52 | 190.29 | 184.96 | 185.09 | 4153 | AMEX | XSD | Wed, Aug 10, 2022 | 181.97 | 185.71 | 180.08 | 185.52 | 4152 | AMEX | XSD | Tue, Aug 9, 2022 | 182.07 | 182.07 | 174.96 | 177.28 | 4151 | AMEX | XSD | Mon, Aug 8, 2022 | 187.22 | 188.89 | 183.28 | 185.38 | 4150 | AMEX | XSD | Fri, Aug 5, 2022 | 185.94 | 190.03 | 185.48 | 187.88 | 4149 | AMEX | XSD | Thu, Aug 4, 2022 | 188.59 | 189.17 | 186.31 | 188.51 | 4148 | AMEX | XSD | Wed, Aug 3, 2022 | 184.19 | 189.73 | 183.98 | 189.26 | 4147 | AMEX | XSD | Tue, Aug 2, 2022 | 180.58 | 185.85 | 180.58 | 183.55 | 4146 | AMEX | XSD | Mon, Aug 1, 2022 | 181.19 | 183.76 | 179.86 | 181.90 | 4145 | AMEX | XSD | Fri, Jul 29, 2022 | 178.08 | 182.88 | 178.08 | 182.40 | 4144 | AMEX | XSD | Thu, Jul 28, 2022 | 177.35 | 179.66 | 175.13 | 179.40 | 4143 | AMEX | XSD | Wed, Jul 27, 2022 | 169.56 | 175.96 | 169.48 | 175.02 | 4142 | AMEX | XSD | Tue, Jul 26, 2022 | 167.78 | 167.93 | 166.10 | 166.49 | 4141 | AMEX | XSD | Mon, Jul 25, 2022 | 168.78 | 168.78 | 166.10 | 168.57 | 4140 | AMEX | XSD | Fri, Jul 22, 2022 | 174.46 | 174.46 | 168.16 | 169.60 | 4139 | AMEX | XSD | Thu, Jul 21, 2022 | 172.95 | 174.97 | 170.50 | 174.97 | 4138 | AMEX | XSD | Wed, Jul 20, 2022 | 166.53 | 172.77 | 166.53 | 172.27 | 4137 | AMEX | XSD | Tue, Jul 19, 2022 | 161.71 | 167.15 | 161.22 | 166.62 | 4136 | AMEX | XSD | Mon, Jul 18, 2022 | 162.46 | 163.40 | 158.32 | 159.11 | 4135 | AMEX | XSD | Fri, Jul 15, 2022 | 158.48 | 159.99 | 155.46 | 159.91 | 4134 | AMEX | XSD | Thu, Jul 14, 2022 | 152.53 | 156.95 | 150.83 | 156.67 | 4133 | AMEX | XSD | Wed, Jul 13, 2022 | 149.57 | 154.28 | 149.01 | 153.49 | 4132 | AMEX | XSD | Tue, Jul 12, 2022 | 153.16 | 154.11 | 151.06 | 152.56 | 4131 | AMEX | XSD | Mon, Jul 11, 2022 | 154.91 | 155.48 | 152.16 | 152.34 | 4130 | AMEX | XSD | Fri, Jul 8, 2022 | 153.36 | 157.87 | 152.80 | 156.82 | 4129 | AMEX | XSD | Thu, Jul 7, 2022 | 151.34 | 155.97 | 150.69 | 155.40 | 4128 | AMEX | XSD | Wed, Jul 6, 2022 | 148.00 | 149.60 | 146.28 | 148.25 | 4127 | AMEX | XSD | Tue, Jul 5, 2022 | 142.56 | 147.72 | 141.26 | 147.72 | 4126 | AMEX | XSD | Fri, Jul 1, 2022 | 150.28 | 150.28 | 144.35 | 146.01 | 4125 | AMEX | XSD | Thu, Jun 30, 2022 | 151.29 | 154.46 | 148.87 | 151.72 | 4124 | AMEX | XSD | Wed, Jun 29, 2022 | 155.18 | 155.18 | 151.52 | 153.78 | 4123 | AMEX | XSD | Tue, Jun 28, 2022 | 162.25 | 163.85 | 156.92 | 157.02 | 4122 | AMEX | XSD | Mon, Jun 27, 2022 | 162.60 | 163.79 | 159.77 | 161.52 | 4121 | AMEX | XSD | Fri, Jun 24, 2022 | 158.19 | 162.58 | 158.05 | 161.08 | 4120 | AMEX | XSD | Thu, Jun 23, 2022 | 157.00 | 157.00 | 153.54 | 156.08 | 4119 | AMEX | XSD | Wed, Jun 22, 2022 | 155.00 | 157.86 | 154.39 | 155.81 | 4118 | AMEX | XSD | Tue, Jun 21, 2022 | 156.66 | 159.28 | 156.35 | 157.41 | 4117 | AMEX | XSD | Fri, Jun 17, 2022 | 152.40 | 154.95 | 150.39 | 153.64 | 4116 | AMEX | XSD | Thu, Jun 16, 2022 | 157.01 | 157.58 | 149.91 | 151.34 | 4115 | AMEX | XSD | Wed, Jun 15, 2022 | 161.09 | 164.47 | 158.46 | 162.01 | 4114 | AMEX | XSD | Tue, Jun 14, 2022 | 159.39 | 160.28 | 157.07 | 158.97 | 4113 | AMEX | XSD | Mon, Jun 13, 2022 | 162.15 | 164.44 | 157.41 | 157.78 | 4112 | AMEX | XSD | Fri, Jun 10, 2022 | 170.69 | 172.49 | 167.87 | 168.57 | 4111 | AMEX | XSD | Thu, Jun 9, 2022 | 177.52 | 180.84 | 174.49 | 174.59 | 4110 | AMEX | XSD | Wed, Jun 8, 2022 | 182.40 | 183.18 | 178.18 | 179.10 | 4109 | AMEX | XSD | Tue, Jun 7, 2022 | 178.91 | 183.47 | 178.46 | 183.47 | 4108 | AMEX | XSD | Mon, Jun 6, 2022 | 185.32 | 186.23 | 180.30 | 181.28 | 4107 | AMEX | XSD | Fri, Jun 3, 2022 | 183.91 | 184.48 | 181.17 | 181.87 | 4106 | AMEX | XSD | Thu, Jun 2, 2022 | 180.11 | 187.57 | 179.89 | 187.57 | 4105 | AMEX | XSD | Wed, Jun 1, 2022 | 183.59 | 184.66 | 177.86 | 180.63 | 4104 | AMEX | XSD | Tue, May 31, 2022 | 183.31 | 184.28 | 180.05 | 182.70 | 4103 | AMEX | XSD | Fri, May 27, 2022 | 178.38 | 184.04 | 178.38 | 183.73 | 4102 | AMEX | XSD | Thu, May 26, 2022 | 168.21 | 176.84 | 167.97 | 175.97 | 4101 | AMEX | XSD | Wed, May 25, 2022 | 164.98 | 170.34 | 164.98 | 169.09 | 4100 | AMEX | XSD | Tue, May 24, 2022 | 169.07 | 169.07 | 164.48 | 166.25 | 4099 | AMEX | XSD | Mon, May 23, 2022 | 171.57 | 172.23 | 167.92 | 171.72 | 4098 | AMEX | XSD | Fri, May 20, 2022 | 174.66 | 174.89 | 164.55 | 171.66 | 4097 | AMEX | XSD | Thu, May 19, 2022 | 169.31 | 174.95 | 168.66 | 171.59 | 4096 | AMEX | XSD | Wed, May 18, 2022 | 174.34 | 178.20 | 169.20 | 170.23 | 4095 | AMEX | XSD | Tue, May 17, 2022 | 174.31 | 177.58 | 173.04 | 177.41 | 4094 | AMEX | XSD | Mon, May 16, 2022 | 170.75 | 173.07 | 169.18 | 169.51 | 4093 | AMEX | XSD | Fri, May 13, 2022 | 165.23 | 173.30 | 165.21 | 172.12 | 4092 | AMEX | XSD | Thu, May 12, 2022 | 157.07 | 162.94 | 156.58 | 161.26 | 4091 | AMEX | XSD | Wed, May 11, 2022 | 164.67 | 167.66 | 158.99 | 159.20 | 4090 | AMEX | XSD | Tue, May 10, 2022 | 168.39 | 169.27 | 162.38 | 166.30 | 4089 | AMEX | XSD | Mon, May 9, 2022 | 170.24 | 171.99 | 162.55 | 163.28 | 4088 | AMEX | XSD | Fri, May 6, 2022 | 175.21 | 177.53 | 170.30 | 174.07 | 4087 | AMEX | XSD | Thu, May 5, 2022 | 183.67 | 183.94 | 174.69 | 177.02 | 4086 | AMEX | XSD | Wed, May 4, 2022 | 181.53 | 187.72 | 176.13 | 187.56 | 4085 | AMEX | XSD | Tue, May 3, 2022 | 178.51 | 182.00 | 176.97 | 180.69 | 4084 | AMEX | XSD | Mon, May 2, 2022 | 171.94 | 178.72 | 171.62 | 178.52 | 4083 | AMEX | XSD | Fri, Apr 29, 2022 | 175.77 | 180.34 | 171.85 | 171.96 | 4082 | AMEX | XSD | Thu, Apr 28, 2022 | 173.67 | 180.01 | 170.50 | 178.27 | 4081 | AMEX | XSD | Wed, Apr 27, 2022 | 169.72 | 174.85 | 169.13 | 170.06 | 4080 | AMEX | XSD | Tue, Apr 26, 2022 | 175.77 | 175.77 | 170.79 | 170.81 | 4079 | AMEX | XSD | Mon, Apr 25, 2022 | 172.53 | 177.67 | 171.96 | 177.53 | 4078 | AMEX | XSD | Fri, Apr 22, 2022 | 177.45 | 179.22 | 173.81 | 173.92 | 4077 | AMEX | XSD | Thu, Apr 21, 2022 | 186.52 | 189.00 | 177.11 | 177.95 | 4076 | AMEX | XSD | Wed, Apr 20, 2022 | 188.37 | 189.65 | 183.81 | 183.89 | 4075 | AMEX | XSD | Tue, Apr 19, 2022 | 182.33 | 186.87 | 180.96 | 186.05 | 4074 | AMEX | XSD | Mon, Apr 18, 2022 | 179.08 | 184.26 | 178.66 | 182.55 | 4073 | AMEX | XSD | Thu, Apr 14, 2022 | 185.34 | 185.64 | 179.86 | 179.86 | 4072 | AMEX | XSD | Wed, Apr 13, 2022 | 181.00 | 185.86 | 180.06 | 184.89 | 4071 | AMEX | XSD | Tue, Apr 12, 2022 | 184.31 | 186.04 | 179.65 | 180.20 | 4070 | AMEX | XSD | Mon, Apr 11, 2022 | 180.54 | 183.05 | 179.29 | 180.08 | 4069 | AMEX | XSD | Fri, Apr 8, 2022 | 187.12 | 187.43 | 182.88 | 183.03 | 4068 | AMEX | XSD | Thu, Apr 7, 2022 | 188.56 | 191.87 | 184.00 | 188.27 | 4067 | AMEX | XSD | Wed, Apr 6, 2022 | 192.04 | 192.39 | 187.81 | 189.01 | 4066 | AMEX | XSD | Tue, Apr 5, 2022 | 205.70 | 206.05 | 195.09 | 195.53 | 4065 | AMEX | XSD | Mon, Apr 4, 2022 | 204.37 | 207.83 | 204.01 | 207.13 | 4064 | AMEX | XSD | Fri, Apr 1, 2022 | 208.84 | 208.84 | 200.69 | 203.28 | 4063 | AMEX | XSD | Thu, Mar 31, 2022 | 212.00 | 212.27 | 207.34 | 207.45 | 4062 | AMEX | XSD | Wed, Mar 30, 2022 | 218.31 | 219.47 | 210.74 | 211.61 | 4061 | AMEX | XSD | Tue, Mar 29, 2022 | 216.96 | 220.31 | 215.28 | 219.75 | 4060 | AMEX | XSD | Mon, Mar 28, 2022 | 211.43 | 213.57 | 207.72 | 213.55 | 4059 | AMEX | XSD | Fri, Mar 25, 2022 | 214.19 | 214.19 | 209.14 | 212.68 | 4058 | AMEX | XSD | Thu, Mar 24, 2022 | 206.44 | 213.70 | 206.11 | 213.63 | 4057 | AMEX | XSD | Wed, Mar 23, 2022 | 207.31 | 211.39 | 204.31 | 204.45 | 4056 | AMEX | XSD | Tue, Mar 22, 2022 | 206.90 | 211.80 | 206.89 | 209.33 | 4055 | AMEX | XSD | Mon, Mar 21, 2022 | 208.01 | 209.58 | 203.80 | 206.69 | 4054 | AMEX | XSD | Fri, Mar 18, 2022 | 201.75 | 208.85 | 201.34 | 208.37 | 4053 | AMEX | XSD | Thu, Mar 17, 2022 | 198.62 | 203.50 | 197.10 | 203.48 | 4052 | AMEX | XSD | Wed, Mar 16, 2022 | 193.69 | 200.60 | 192.25 | 200.57 | 4051 | AMEX | XSD | Tue, Mar 15, 2022 | 182.23 | 190.84 | 181.37 | 190.49 | 4050 | AMEX | XSD | Mon, Mar 14, 2022 | 189.22 | 189.22 | 179.96 | 181.29 | 4049 | AMEX | XSD | Fri, Mar 11, 2022 | 196.24 | 196.99 | 189.39 | 189.66 | 4048 | AMEX | XSD | Thu, Mar 10, 2022 | 193.53 | 194.68 | 189.80 | 194.21 | 4047 | AMEX | XSD | Wed, Mar 9, 2022 | 197.31 | 198.55 | 194.61 | 197.38 | 4046 | AMEX | XSD | Tue, Mar 8, 2022 | 185.91 | 197.98 | 184.11 | 191.55 | 4045 | AMEX | XSD | Mon, Mar 7, 2022 | 193.51 | 195.23 | 185.20 | 185.28 | 4044 | AMEX | XSD | Fri, Mar 4, 2022 | 196.18 | 198.61 | 190.86 | 193.06 | 4043 | AMEX | XSD | Thu, Mar 3, 2022 | 204.85 | 204.85 | 197.25 | 198.44 | 4042 | AMEX | XSD | Wed, Mar 2, 2022 | 199.35 | 204.37 | 198.55 | 203.42 | 4041 | AMEX | XSD | Tue, Mar 1, 2022 | 205.17 | 205.46 | 196.60 | 198.42 | 4040 | AMEX | XSD | Mon, Feb 28, 2022 | 203.81 | 208.65 | 202.91 | 206.57 | 4039 | AMEX | XSD | Fri, Feb 25, 2022 | 204.35 | 206.22 | 199.89 | 206.16 | 4038 | AMEX | XSD | Thu, Feb 24, 2022 | 185.57 | 204.45 | 185.00 | 203.92 | 4037 | AMEX | XSD | Wed, Feb 23, 2022 | 200.23 | 202.24 | 192.57 | 193.11 | 4036 | AMEX | XSD | Tue, Feb 22, 2022 | 198.12 | 203.59 | 195.01 | 197.54 | 4035 | AMEX | XSD | Fri, Feb 18, 2022 | 203.06 | 204.05 | 198.21 | 200.45 | 4034 | AMEX | XSD | Thu, Feb 17, 2022 | 208.33 | 209.25 | 202.85 | 203.08 | 4033 | AMEX | XSD | Wed, Feb 16, 2022 | 208.35 | 212.52 | 206.69 | 212.05 | 4032 | AMEX | XSD | Tue, Feb 15, 2022 | 203.25 | 210.96 | 203.01 | 210.79 | 4031 | AMEX | XSD | Mon, Feb 14, 2022 | 198.96 | 203.29 | 196.19 | 198.51 | 4030 | AMEX | XSD | Fri, Feb 11, 2022 | 207.45 | 209.75 | 196.89 | 198.20 | 4029 | AMEX | XSD | Thu, Feb 10, 2022 | 209.05 | 215.26 | 205.99 | 207.33 | 4028 | AMEX | XSD | Wed, Feb 9, 2022 | 210.14 | 214.75 | 207.95 | 214.62 | 4027 | AMEX | XSD | Tue, Feb 8, 2022 | 200.00 | 207.04 | 199.93 | 206.58 | 4026 | AMEX | XSD | Mon, Feb 7, 2022 | 200.88 | 204.13 | 199.50 | 200.27 | 4025 | AMEX | XSD | Fri, Feb 4, 2022 | 197.38 | 201.86 | 194.62 | 200.39 | 4024 | AMEX | XSD | Thu, Feb 3, 2022 | 202.68 | 205.13 | 197.58 | 197.94 | 4023 | AMEX | XSD | Wed, Feb 2, 2022 | 210.00 | 210.99 | 205.01 | 208.48 | 4022 | AMEX | XSD | Tue, Feb 1, 2022 | 206.36 | 206.45 | 200.73 | 206.29 | 4021 | AMEX | XSD | Mon, Jan 31, 2022 | 193.08 | 204.67 | 192.55 | 204.54 | 4020 | AMEX | XSD | Fri, Jan 28, 2022 | 187.52 | 191.92 | 181.61 | 191.82 | 4019 | AMEX | XSD | Thu, Jan 27, 2022 | 200.65 | 201.10 | 186.81 | 187.50 | 4018 | AMEX | XSD | Wed, Jan 26, 2022 | 200.04 | 205.60 | 194.10 | 196.50 | 4017 | AMEX | XSD | Tue, Jan 25, 2022 | 196.56 | 198.59 | 192.44 | 194.10 | 4016 | AMEX | XSD | Mon, Jan 24, 2022 | 193.90 | 202.30 | 187.40 | 202.29 | 4015 | AMEX | XSD | Fri, Jan 21, 2022 | 201.99 | 206.96 | 198.88 | 199.13 | 4014 | AMEX | XSD | Thu, Jan 20, 2022 | 212.69 | 213.78 | 203.83 | 203.92 | 4013 | AMEX | XSD | Wed, Jan 19, 2022 | 218.26 | 219.37 | 210.19 | 210.39 | 4012 | AMEX | XSD | Tue, Jan 18, 2022 | 223.12 | 223.12 | 216.01 | 216.35 | 4011 | AMEX | XSD | Fri, Jan 14, 2022 | 220.81 | 226.69 | 220.74 | 226.56 | 4010 | AMEX | XSD | Thu, Jan 13, 2022 | 231.89 | 233.98 | 222.44 | 222.92 | 4009 | AMEX | XSD | Wed, Jan 12, 2022 | 232.12 | 234.06 | 227.63 | 229.71 | 4008 | AMEX | XSD | Tue, Jan 11, 2022 | 225.29 | 229.74 | 223.15 | 229.23 | 4007 | AMEX | XSD | Mon, Jan 10, 2022 | 222.57 | 225.63 | 217.11 | 225.45 | 4006 | AMEX | XSD | Fri, Jan 7, 2022 | 232.97 | 234.34 | 225.30 | 225.96 | 4005 | AMEX | XSD | Thu, Jan 6, 2022 | 231.47 | 234.47 | 227.95 | 232.91 | 4004 | AMEX | XSD | Wed, Jan 5, 2022 | 243.74 | 243.74 | 231.59 | 231.66 | 4003 | AMEX | XSD | Tue, Jan 4, 2022 | 250.28 | 250.82 | 239.11 | 245.54 | 4002 | AMEX | XSD | Mon, Jan 3, 2022 | 244.66 | 248.75 | 243.75 | 248.38 | 4001 | AMEX | XSD | Fri, Dec 31, 2021 | 243.88 | 245.29 | 242.97 | 243.15 | 4000 | AMEX | XSD | Thu, Dec 30, 2021 | 244.72 | 246.86 | 242.83 | 243.20 | 3999 | AMEX | XSD | Wed, Dec 29, 2021 | 244.34 | 245.81 | 242.76 | 244.58 | 3998 | AMEX | XSD | Tue, Dec 28, 2021 | 248.88 | 248.88 | 242.45 | 244.00 | 3997 | AMEX | XSD | Mon, Dec 27, 2021 | 242.43 | 247.93 | 242.41 | 247.86 | 3996 | AMEX | XSD | Thu, Dec 23, 2021 | 239.15 | 242.26 | 238.58 | 240.77 | 3995 | AMEX | XSD | Wed, Dec 22, 2021 | 234.87 | 238.05 | 233.23 | 238.02 | 3994 | AMEX | XSD | Tue, Dec 21, 2021 | 231.68 | 235.69 | 229.65 | 235.44 | 3993 | AMEX | XSD | Mon, Dec 20, 2021 | 225.96 | 228.36 | 223.82 | 227.30 | 3992 | AMEX | XSD | Fri, Dec 17, 2021 | 226.16 | 234.20 | 225.50 | 230.66 | 3991 | AMEX | XSD | Thu, Dec 16, 2021 | 243.87 | 243.87 | 226.80 | 228.88 | 3990 | AMEX | XSD | Wed, Dec 15, 2021 | 234.99 | 242.15 | 229.91 | 241.98 | 3989 | AMEX | XSD | Tue, Dec 14, 2021 | 232.95 | 235.64 | 231.31 | 233.85 | 3988 | AMEX | XSD | Mon, Dec 13, 2021 | 243.47 | 244.37 | 236.04 | 236.20 | 3987 | AMEX | XSD | Fri, Dec 10, 2021 | 246.14 | 247.30 | 240.00 | 242.49 | 3986 | AMEX | XSD | Thu, Dec 9, 2021 | 247.02 | 250.00 | 241.96 | 242.06 | 3985 | AMEX | XSD | Wed, Dec 8, 2021 | 248.00 | 249.22 | 244.63 | 248.86 | 3984 | AMEX | XSD | Tue, Dec 7, 2021 | 239.97 | 249.39 | 239.97 | 248.30 | 3983 | AMEX | XSD | Mon, Dec 6, 2021 | 235.47 | 236.01 | 227.24 | 234.80 | 3982 | AMEX | XSD | Fri, Dec 3, 2021 | 241.47 | 244.12 | 232.71 | 235.25 | 3981 | AMEX | XSD | Thu, Dec 2, 2021 | 236.21 | 239.68 | 233.22 | 237.25 | 3980 | AMEX | XSD | Wed, Dec 1, 2021 | 243.74 | 248.60 | 237.55 | 237.57 | 3979 | AMEX | XSD | Tue, Nov 30, 2021 | 242.02 | 243.65 | 235.05 | 238.23 | 3978 | AMEX | XSD | Mon, Nov 29, 2021 | 239.27 | 243.24 | 237.51 | 243.07 | 3977 | AMEX | XSD | Fri, Nov 26, 2021 | 237.21 | 239.88 | 232.55 | 234.80 | 3976 | AMEX | XSD | Wed, Nov 24, 2021 | 237.21 | 242.39 | 234.48 | 242.39 | 3975 | AMEX | XSD | Tue, Nov 23, 2021 | 239.64 | 242.92 | 235.01 | 239.15 | 3974 | AMEX | XSD | Mon, Nov 22, 2021 | 247.25 | 250.24 | 239.81 | 239.99 | 3973 | AMEX | XSD | Fri, Nov 19, 2021 | 244.33 | 246.30 | 243.00 | 245.07 | 3972 | AMEX | XSD | Thu, Nov 18, 2021 | 245.72 | 246.05 | 241.16 | 243.44 | 3971 | AMEX | XSD | Wed, Nov 17, 2021 | 244.90 | 244.98 | 240.45 | 242.00 | 3970 | AMEX | XSD | Tue, Nov 16, 2021 | 240.02 | 245.08 | 239.05 | 245.02 | 3969 | AMEX | XSD | Mon, Nov 15, 2021 | 242.95 | 243.00 | 238.29 | 240.56 | 3968 | AMEX | XSD | Fri, Nov 12, 2021 | 240.57 | 241.74 | 239.32 | 240.59 | 3967 | AMEX | XSD | Thu, Nov 11, 2021 | 235.93 | 239.37 | 234.65 | 239.20 | 3966 | AMEX | XSD | Wed, Nov 10, 2021 | 235.51 | 238.11 | 231.42 | 232.69 | 3965 | AMEX | XSD | Tue, Nov 9, 2021 | 243.56 | 243.92 | 236.79 | 239.25 | 3964 | AMEX | XSD | Mon, Nov 8, 2021 | 241.18 | 244.45 | 240.44 | 242.17 | 3963 | AMEX | XSD | Fri, Nov 5, 2021 | 239.63 | 243.23 | 237.31 | 239.15 | 3962 | AMEX | XSD | Thu, Nov 4, 2021 | 234.64 | 238.13 | 233.29 | 237.56 | 3961 | AMEX | XSD | Wed, Nov 3, 2021 | 229.65 | 233.59 | 228.64 | 232.94 | 3960 | AMEX | XSD | Tue, Nov 2, 2021 | 227.89 | 230.18 | 227.62 | 229.77 | 3959 | AMEX | XSD | Mon, Nov 1, 2021 | 222.36 | 227.64 | 221.69 | 227.60 | 3958 | AMEX | XSD | Fri, Oct 29, 2021 | 219.56 | 221.46 | 218.80 | 221.31 | 3957 | AMEX | XSD | Thu, Oct 28, 2021 | 213.66 | 220.90 | 213.66 | 220.77 | 3956 | AMEX | XSD | Wed, Oct 27, 2021 | 210.19 | 213.26 | 209.16 | 210.43 | 3955 | AMEX | XSD | Tue, Oct 26, 2021 | 212.89 | 212.89 | 209.48 | 210.29 | 3954 | AMEX | XSD | Mon, Oct 25, 2021 | 208.77 | 212.00 | 208.17 | 211.01 | 3953 | AMEX | XSD | Fri, Oct 22, 2021 | 209.83 | 210.85 | 206.81 | 207.76 | 3952 | AMEX | XSD | Thu, Oct 21, 2021 | 206.44 | 210.43 | 205.83 | 210.39 | 3951 | AMEX | XSD | Wed, Oct 20, 2021 | 207.03 | 207.65 | 205.71 | 206.77 | 3950 | AMEX | XSD | Tue, Oct 19, 2021 | 204.93 | 207.78 | 203.89 | 207.24 | 3949 | AMEX | XSD | Mon, Oct 18, 2021 | 201.04 | 204.03 | 200.88 | 203.88 | 3948 | AMEX | XSD | Fri, Oct 15, 2021 | 203.83 | 204.63 | 202.27 | 202.47 | 3947 | AMEX | XSD | Thu, Oct 14, 2021 | 200.24 | 202.21 | 199.95 | 202.16 | 3946 | AMEX | XSD | Wed, Oct 13, 2021 | 196.36 | 198.06 | 196.24 | 196.87 | 3945 | AMEX | XSD | Tue, Oct 12, 2021 | 196.96 | 197.96 | 194.29 | 195.08 | 3944 | AMEX | XSD | Mon, Oct 11, 2021 | 197.00 | 200.05 | 196.08 | 196.08 | 3943 | AMEX | XSD | Fri, Oct 8, 2021 | 200.89 | 200.89 | 197.29 | 197.55 | 3942 | AMEX | XSD | Thu, Oct 7, 2021 | 198.51 | 202.50 | 198.51 | 199.78 | 3941 | AMEX | XSD | Wed, Oct 6, 2021 | 193.44 | 196.83 | 192.95 | 196.24 | 3940 | AMEX | XSD | Tue, Oct 5, 2021 | 195.12 | 196.96 | 194.27 | 195.77 | 3939 | AMEX | XSD | Mon, Oct 4, 2021 | 198.38 | 198.38 | 192.86 | 193.71 | 3938 | AMEX | XSD | Fri, Oct 1, 2021 | 199.62 | 199.98 | 196.07 | 199.20 | 3937 | AMEX | XSD | Thu, Sep 30, 2021 | 198.77 | 200.57 | 197.97 | 197.97 | 3936 | AMEX | XSD | Wed, Sep 29, 2021 | 201.33 | 201.72 | 196.52 | 197.11 | 3935 | AMEX | XSD | Tue, Sep 28, 2021 | 205.23 | 205.38 | 200.44 | 200.48 | 3934 | AMEX | XSD | Mon, Sep 27, 2021 | 206.62 | 209.43 | 205.86 | 208.64 | 3933 | AMEX | XSD | Fri, Sep 24, 2021 | 207.71 | 209.16 | 207.00 | 208.34 | 3932 | AMEX | XSD | Thu, Sep 23, 2021 | 207.34 | 209.54 | 206.61 | 209.04 | 3931 | AMEX | XSD | Wed, Sep 22, 2021 | 202.17 | 206.80 | 202.12 | 206.24 | 3930 | AMEX | XSD | Tue, Sep 21, 2021 | 201.93 | 201.93 | 198.02 | 200.69 | 3929 | AMEX | XSD | Mon, Sep 20, 2021 | 200.78 | 201.32 | 197.00 | 200.02 | 3928 | AMEX | XSD | Fri, Sep 17, 2021 | 208.07 | 208.07 | 204.31 | 205.57 | 3927 | AMEX | XSD | Thu, Sep 16, 2021 | 206.12 | 209.30 | 205.11 | 208.62 | 3926 | AMEX | XSD | Wed, Sep 15, 2021 | 206.21 | 207.37 | 204.02 | 207.27 | 3925 | AMEX | XSD | Tue, Sep 14, 2021 | 207.87 | 208.22 | 205.53 | 206.32 | 3924 | AMEX | XSD | Mon, Sep 13, 2021 | 205.99 | 206.81 | 203.22 | 206.68 | 3923 | AMEX | XSD | Fri, Sep 10, 2021 | 205.23 | 207.90 | 203.89 | 203.99 | 3922 | AMEX | XSD | Thu, Sep 9, 2021 | 202.60 | 205.34 | 202.60 | 203.21 | 3921 | AMEX | XSD | Wed, Sep 8, 2021 | 205.17 | 205.17 | 201.03 | 202.26 | 3920 | AMEX | XSD | Tue, Sep 7, 2021 | 206.50 | 207.48 | 204.99 | 205.62 | 3919 | AMEX | XSD | Fri, Sep 3, 2021 | 205.62 | 207.38 | 205.62 | 206.50 | 3918 | AMEX | XSD | Thu, Sep 2, 2021 | 204.82 | 206.37 | 204.73 | 205.49 | 3917 | AMEX | XSD | Wed, Sep 1, 2021 | 204.09 | 204.69 | 202.82 | 203.76 | 3916 | AMEX | XSD | Tue, Aug 31, 2021 | 204.70 | 205.42 | 200.85 | 202.58 | 3915 | AMEX | XSD | Mon, Aug 30, 2021 | 204.60 | 205.70 | 202.94 | 204.70 | 3914 | AMEX | XSD | Fri, Aug 27, 2021 | 198.76 | 203.80 | 197.85 | 203.39 | 3913 | AMEX | XSD | Thu, Aug 26, 2021 | 197.54 | 199.95 | 197.11 | 198.36 | 3912 | AMEX | XSD | Wed, Aug 25, 2021 | 197.20 | 199.21 | 197.20 | 197.83 | 3911 | AMEX | XSD | Tue, Aug 24, 2021 | 197.05 | 197.88 | 196.32 | 196.93 | 3910 | AMEX | XSD | Mon, Aug 23, 2021 | 193.55 | 196.47 | 193.24 | 196.25 | 3909 | AMEX | XSD | Fri, Aug 20, 2021 | 189.30 | 191.50 | 188.87 | 191.46 | 3908 | AMEX | XSD | Thu, Aug 19, 2021 | 186.37 | 190.00 | 185.89 | 188.78 | 3907 | AMEX | XSD | Wed, Aug 18, 2021 | 188.91 | 190.62 | 187.85 | 188.10 | 3906 | AMEX | XSD | Tue, Aug 17, 2021 | 191.88 | 191.88 | 187.37 | 189.27 | 3905 | AMEX | XSD | Mon, Aug 16, 2021 | 194.54 | 194.54 | 192.51 | 193.84 | 3904 | AMEX | XSD | Fri, Aug 13, 2021 | 195.35 | 195.86 | 194.38 | 195.52 | 3903 | AMEX | XSD | Thu, Aug 12, 2021 | 196.29 | 196.29 | 194.13 | 195.21 | 3902 | AMEX | XSD | Wed, Aug 11, 2021 | 197.93 | 197.93 | 194.01 | 197.35 | 3901 | AMEX | XSD | Tue, Aug 10, 2021 | 197.92 | 197.92 | 194.36 | 197.30 | 3900 | AMEX | XSD | Mon, Aug 9, 2021 | 198.42 | 198.74 | 196.22 | 197.58 | 3899 | AMEX | XSD | Fri, Aug 6, 2021 | 196.71 | 199.09 | 195.86 | 198.35 | 3898 | AMEX | XSD | Thu, Aug 5, 2021 | 195.71 | 198.76 | 195.71 | 197.60 | 3897 | AMEX | XSD | Wed, Aug 4, 2021 | 192.69 | 195.56 | 192.65 | 194.90 | 3896 | AMEX | XSD | Tue, Aug 3, 2021 | 192.32 | 193.30 | 189.76 | 193.14 | 3895 | AMEX | XSD | Mon, Aug 2, 2021 | 193.11 | 194.84 | 191.60 | 191.65 | 3894 | AMEX | XSD | Fri, Jul 30, 2021 | 186.43 | 191.01 | 186.43 | 190.97 | 3893 | AMEX | XSD | Thu, Jul 29, 2021 | 184.31 | 188.84 | 184.31 | 188.31 | 3892 | AMEX | XSD | Wed, Jul 28, 2021 | 179.64 | 184.65 | 179.64 | 183.50 | 3891 | AMEX | XSD | Tue, Jul 27, 2021 | 182.18 | 182.18 | 174.38 | 178.61 | 3890 | AMEX | XSD | Mon, Jul 26, 2021 | 182.76 | 184.16 | 181.94 | 182.95 | 3889 | AMEX | XSD | Fri, Jul 23, 2021 | 183.46 | 183.75 | 181.03 | 183.75 | 3888 | AMEX | XSD | Thu, Jul 22, 2021 | 184.39 | 184.49 | 181.10 | 182.60 | 3887 | AMEX | XSD | Wed, Jul 21, 2021 | 180.38 | 185.45 | 180.38 | 185.43 | 3886 | AMEX | XSD | Tue, Jul 20, 2021 | 176.79 | 181.16 | 175.06 | 179.84 | 3885 | AMEX | XSD | Mon, Jul 19, 2021 | 173.61 | 177.05 | 172.43 | 176.18 | 3884 | AMEX | XSD | Fri, Jul 16, 2021 | 181.97 | 182.34 | 176.60 | 176.71 | 3883 | AMEX | XSD | Thu, Jul 15, 2021 | 183.93 | 183.93 | 179.01 | 180.86 | 3882 | AMEX | XSD | Wed, Jul 14, 2021 | 188.68 | 189.74 | 184.48 | 184.72 | 3881 | AMEX | XSD | Tue, Jul 13, 2021 | 187.85 | 188.23 | 186.38 | 186.92 | 3880 | AMEX | XSD | Mon, Jul 12, 2021 | 187.85 | 189.00 | 186.73 | 189.00 | 3879 | AMEX | XSD | Fri, Jul 9, 2021 | 184.71 | 187.53 | 183.36 | 187.27 | 3878 | AMEX | XSD | Thu, Jul 8, 2021 | 182.80 | 185.38 | 180.01 | 183.94 | 3877 | AMEX | XSD | Wed, Jul 7, 2021 | 192.00 | 192.00 | 186.16 | 187.17 | 3876 | AMEX | XSD | Tue, Jul 6, 2021 | 191.33 | 191.33 | 187.90 | 190.45 | 3875 | AMEX | XSD | Fri, Jul 2, 2021 | 190.95 | 191.03 | 189.63 | 190.67 | 3874 | AMEX | XSD | Thu, Jul 1, 2021 | 192.39 | 192.39 | 188.93 | 189.62 | 3873 | AMEX | XSD | Wed, Jun 30, 2021 | 193.01 | 193.01 | 191.44 | 192.36 | 3872 | AMEX | XSD | Tue, Jun 29, 2021 | 191.67 | 193.25 | 191.17 | 193.25 | 3871 | AMEX | XSD | Mon, Jun 28, 2021 | 187.99 | 192.09 | 187.99 | 191.74 | 3870 | AMEX | XSD | Fri, Jun 25, 2021 | 187.95 | 189.04 | 186.23 | 186.67 | 3869 | AMEX | XSD | Thu, Jun 24, 2021 | 184.76 | 187.67 | 184.76 | 187.40 | 3868 | AMEX | XSD | Wed, Jun 23, 2021 | 181.46 | 183.81 | 181.46 | 182.90 | 3867 | AMEX | XSD | Tue, Jun 22, 2021 | 180.24 | 181.32 | 179.37 | 181.32 | 3866 | AMEX | XSD | Mon, Jun 21, 2021 | 179.49 | 180.66 | 178.44 | 180.22 | 3865 | AMEX | XSD | Fri, Jun 18, 2021 | 182.02 | 182.44 | 177.75 | 179.32 | 3864 | AMEX | XSD | Thu, Jun 17, 2021 | 181.58 | 185.32 | 181.24 | 183.98 | 3863 | AMEX | XSD | Wed, Jun 16, 2021 | 183.05 | 183.81 | 180.26 | 182.25 | 3862 | AMEX | XSD | Tue, Jun 15, 2021 | 184.11 | 185.32 | 182.00 | 182.44 | 3861 | AMEX | XSD | Mon, Jun 14, 2021 | 182.16 | 185.00 | 181.96 | 184.70 | 3860 | AMEX | XSD | Fri, Jun 11, 2021 | 180.54 | 181.67 | 180.50 | 181.67 | 3859 | AMEX | XSD | Thu, Jun 10, 2021 | 179.20 | 181.00 | 178.25 | 180.31 | 3858 | AMEX | XSD | Wed, Jun 9, 2021 | 180.34 | 180.34 | 178.27 | 178.41 | 3857 | AMEX | XSD | Tue, Jun 8, 2021 | 180.03 | 180.50 | 176.95 | 179.37 | 3856 | AMEX | XSD | Mon, Jun 7, 2021 | 179.22 | 179.22 | 177.62 | 178.78 | 3855 | AMEX | XSD | Fri, Jun 4, 2021 | 177.06 | 180.26 | 177.06 | 179.65 | 3854 | AMEX | XSD | Thu, Jun 3, 2021 | 176.67 | 177.27 | 174.99 | 175.33 | 3853 | AMEX | XSD | Wed, Jun 2, 2021 | 178.09 | 179.00 | 177.53 | 178.63 | 3852 | AMEX | XSD | Tue, Jun 1, 2021 | 179.86 | 181.32 | 176.51 | 178.00 | 3851 | AMEX | XSD | Fri, May 28, 2021 | 178.80 | 179.52 | 178.01 | 178.76 | 3850 | AMEX | XSD | Thu, May 27, 2021 | 176.03 | 178.63 | 175.60 | 177.85 | 3849 | AMEX | XSD | Wed, May 26, 2021 | 174.41 | 176.16 | 174.11 | 176.07 | 3848 | AMEX | XSD | Tue, May 25, 2021 | 175.16 | 176.30 | 173.29 | 174.21 | 3847 | AMEX | XSD | Mon, May 24, 2021 | 172.30 | 174.89 | 172.01 | 174.15 | 3846 | AMEX | XSD | Fri, May 21, 2021 | 173.33 | 173.33 | 170.16 | 170.55 | 3845 | AMEX | XSD | Thu, May 20, 2021 | 168.30 | 172.00 | 168.30 | 171.36 | 3844 | AMEX | XSD | Wed, May 19, 2021 | 159.78 | 167.54 | 159.78 | 167.15 | 3843 | AMEX | XSD | Tue, May 18, 2021 | 165.16 | 166.80 | 163.41 | 163.47 | 3842 | AMEX | XSD | Mon, May 17, 2021 | 163.24 | 164.14 | 160.92 | 164.14 | 3841 | AMEX | XSD | Fri, May 14, 2021 | 162.29 | 165.87 | 160.35 | 164.77 | 3840 | AMEX | XSD | Thu, May 13, 2021 | 160.82 | 163.31 | 157.26 | 159.69 | 3839 | AMEX | XSD | Wed, May 12, 2021 | 162.91 | 164.01 | 158.24 | 158.58 | 3838 | AMEX | XSD | Tue, May 11, 2021 | 159.07 | 166.67 | 158.50 | 166.25 | 3837 | AMEX | XSD | Mon, May 10, 2021 | 173.84 | 173.84 | 164.93 | 165.04 | 3836 | AMEX | XSD | Fri, May 7, 2021 | 173.22 | 175.86 | 172.98 | 174.78 | 3835 | AMEX | XSD | Thu, May 6, 2021 | 171.56 | 172.09 | 168.60 | 171.43 | 3834 | AMEX | XSD | Wed, May 5, 2021 | 172.10 | 174.20 | 170.36 | 171.98 | 3833 | AMEX | XSD | Tue, May 4, 2021 | 172.01 | 172.54 | 167.91 | 170.61 | 3832 | AMEX | XSD | Mon, May 3, 2021 | 177.76 | 177.83 | 173.54 | 173.79 | 3831 | AMEX | XSD | Fri, Apr 30, 2021 | 180.68 | 181.15 | 176.39 | 176.81 | 3830 | AMEX | XSD | Thu, Apr 29, 2021 | 188.32 | 188.32 | 182.12 | 184.35 | 3829 | AMEX | XSD | Wed, Apr 28, 2021 | 188.55 | 188.89 | 185.88 | 186.41 | 3828 | AMEX | XSD | Tue, Apr 27, 2021 | 192.10 | 192.10 | 188.90 | 189.32 | 3827 | AMEX | XSD | Mon, Apr 26, 2021 | 187.91 | 191.27 | 187.33 | 190.87 | 3826 | AMEX | XSD | Fri, Apr 23, 2021 | 182.95 | 188.00 | 182.95 | 187.11 | 3825 | AMEX | XSD | Thu, Apr 22, 2021 | 183.80 | 185.46 | 180.64 | 181.23 | 3824 | AMEX | XSD | Wed, Apr 21, 2021 | 177.56 | 183.87 | 176.72 | 183.81 | 3823 | AMEX | XSD | Tue, Apr 20, 2021 | 181.61 | 181.78 | 176.71 | 178.13 | 3822 | AMEX | XSD | Mon, Apr 19, 2021 | 186.00 | 186.80 | 180.58 | 182.41 | 3821 | AMEX | XSD | Fri, Apr 16, 2021 | 188.27 | 188.52 | 186.58 | 187.38 | 3820 | AMEX | XSD | Thu, Apr 15, 2021 | 186.58 | 187.55 | 184.53 | 187.01 | 3819 | AMEX | XSD | Wed, Apr 14, 2021 | 185.35 | 187.80 | 183.63 | 184.20 | 3818 | AMEX | XSD | Tue, Apr 13, 2021 | 186.43 | 187.23 | 183.38 | 185.25 | 3817 | AMEX | XSD | Mon, Apr 12, 2021 | 188.00 | 188.00 | 184.43 | 185.70 | 3816 | AMEX | XSD | Fri, Apr 9, 2021 | 189.04 | 189.10 | 187.28 | 188.55 | 3815 | AMEX | XSD | Thu, Apr 8, 2021 | 190.35 | 190.49 | 188.00 | 190.23 | 3814 | AMEX | XSD | Wed, Apr 7, 2021 | 190.27 | 190.40 | 186.77 | 187.73 | 3813 | AMEX | XSD | Tue, Apr 6, 2021 | 191.05 | 192.15 | 188.56 | 190.03 | 3812 | AMEX | XSD | Mon, Apr 5, 2021 | 192.32 | 192.46 | 189.32 | 191.90 | 3811 | AMEX | XSD | Thu, Apr 1, 2021 | 186.00 | 189.11 | 185.41 | 189.11 | 3810 | AMEX | XSD | Wed, Mar 31, 2021 | 179.16 | 184.54 | 179.16 | 182.78 | 3809 | AMEX | XSD | Tue, Mar 30, 2021 | 174.56 | 177.57 | 173.25 | 176.80 | 3808 | AMEX | XSD | Mon, Mar 29, 2021 | 179.44 | 179.77 | 173.70 | 175.45 | 3807 | AMEX | XSD | Fri, Mar 26, 2021 | 174.52 | 180.91 | 173.88 | 180.86 | 3806 | AMEX | XSD | Thu, Mar 25, 2021 | 170.57 | 174.26 | 167.52 | 173.68 | 3805 | AMEX | XSD | Wed, Mar 24, 2021 | 180.95 | 180.95 | 173.02 | 173.10 | 3804 | AMEX | XSD | Tue, Mar 23, 2021 | 185.76 | 185.76 | 176.83 | 177.79 | 3803 | AMEX | XSD | Mon, Mar 22, 2021 | 185.08 | 187.65 | 182.93 | 185.47 | 3802 | AMEX | XSD | Fri, Mar 19, 2021 | 180.31 | 184.26 | 178.13 | 183.03 | 3801 | AMEX | XSD | Thu, Mar 18, 2021 | 185.83 | 186.55 | 179.81 | 180.03 | 3800 | AMEX | XSD | Wed, Mar 17, 2021 | 184.61 | 190.02 | 181.94 | 188.73 | 3799 | AMEX | XSD | Tue, Mar 16, 2021 | 187.11 | 189.94 | 185.34 | 186.79 | 3798 | AMEX | XSD | Mon, Mar 15, 2021 | 183.49 | 185.56 | 181.39 | 185.47 | 3797 | AMEX | XSD | Fri, Mar 12, 2021 | 180.33 | 182.38 | 179.00 | 182.12 | 3796 | AMEX | XSD | Thu, Mar 11, 2021 | 180.00 | 183.87 | 179.92 | 183.69 | 3795 | AMEX | XSD | Wed, Mar 10, 2021 | 179.59 | 180.64 | 174.66 | 174.74 | 3794 | AMEX | XSD | Tue, Mar 9, 2021 | 172.90 | 178.17 | 172.33 | 176.68 | 3793 | AMEX | XSD | Mon, Mar 8, 2021 | 175.00 | 176.47 | 166.46 | 166.63 | 3792 | AMEX | XSD | Fri, Mar 5, 2021 | 173.96 | 175.48 | 164.20 | 175.12 | 3791 | AMEX | XSD | Thu, Mar 4, 2021 | 179.64 | 180.00 | 168.41 | 170.75 | 3790 | AMEX | XSD | Wed, Mar 3, 2021 | 187.12 | 188.48 | 180.57 | 180.89 | 3789 | AMEX | XSD | Tue, Mar 2, 2021 | 194.10 | 194.10 | 186.81 | 186.81 | 3788 | AMEX | XSD | Mon, Mar 1, 2021 | 190.20 | 193.66 | 188.47 | 193.46 | 3787 | AMEX | XSD | Fri, Feb 26, 2021 | 185.17 | 188.49 | 181.20 | 186.39 | 3786 | AMEX | XSD | Thu, Feb 25, 2021 | 193.00 | 193.71 | 181.74 | 182.54 | 3785 | AMEX | XSD | Wed, Feb 24, 2021 | 188.41 | 194.96 | 186.45 | 194.85 | 3784 | AMEX | XSD | Tue, Feb 23, 2021 | 185.84 | 189.88 | 178.95 | 188.95 | 3783 | AMEX | XSD | Mon, Feb 22, 2021 | 195.63 | 196.79 | 189.32 | 190.26 | 3782 | AMEX | XSD | Fri, Feb 19, 2021 | 195.01 | 198.30 | 194.75 | 197.93 | 3781 | AMEX | XSD | Thu, Feb 18, 2021 | 193.13 | 193.84 | 189.87 | 192.11 | 3780 | AMEX | XSD | Wed, Feb 17, 2021 | 199.40 | 199.40 | 192.90 | 196.59 | 3779 | AMEX | XSD | Tue, Feb 16, 2021 | 203.08 | 203.60 | 199.80 | 200.80 | 3778 | AMEX | XSD | Fri, Feb 12, 2021 | 197.27 | 200.38 | 195.37 | 200.34 | 3777 | AMEX | XSD | Thu, Feb 11, 2021 | 194.41 | 198.00 | 194.12 | 197.93 | 3776 | AMEX | XSD | Wed, Feb 10, 2021 | 194.00 | 194.58 | 189.38 | 192.34 | 3775 | AMEX | XSD | Tue, Feb 9, 2021 | 191.15 | 192.95 | 190.20 | 192.33 | 3774 | AMEX | XSD | Mon, Feb 8, 2021 | 186.81 | 191.66 | 186.76 | 191.66 | 3773 | AMEX | XSD | Fri, Feb 5, 2021 | 186.46 | 186.58 | 184.33 | 185.48 | 3772 | AMEX | XSD | Thu, Feb 4, 2021 | 182.97 | 184.57 | 181.54 | 184.38 | 3771 | AMEX | XSD | Wed, Feb 3, 2021 | 187.67 | 187.67 | 182.88 | 183.34 | 3770 | AMEX | XSD | Tue, Feb 2, 2021 | 188.45 | 188.84 | 184.86 | 186.82 | 3769 | AMEX | XSD | Mon, Feb 1, 2021 | 182.28 | 187.00 | 180.66 | 186.46 | 3768 | AMEX | XSD | Fri, Jan 29, 2021 | 183.79 | 184.96 | 178.73 | 179.58 | 3767 | AMEX | XSD | Thu, Jan 28, 2021 | 182.04 | 184.08 | 180.02 | 183.27 | 3766 | AMEX | XSD | Wed, Jan 27, 2021 | 185.13 | 185.13 | 178.09 | 179.32 | 3765 | AMEX | XSD | Tue, Jan 26, 2021 | 191.13 | 191.13 | 187.35 | 188.87 | 3764 | AMEX | XSD | Mon, Jan 25, 2021 | 193.93 | 195.21 | 186.54 | 190.38 | 3763 | AMEX | XSD | Fri, Jan 22, 2021 | 192.00 | 192.00 | 190.43 | 191.72 | 3762 | AMEX | XSD | Thu, Jan 21, 2021 | 191.12 | 193.30 | 189.40 | 192.64 | 3761 | AMEX | XSD | Wed, Jan 20, 2021 | 191.99 | 192.97 | 188.92 | 189.48 | 3760 | AMEX | XSD | Tue, Jan 19, 2021 | 186.20 | 189.85 | 186.20 | 189.70 | 3759 | AMEX | XSD | Fri, Jan 15, 2021 | 187.52 | 187.52 | 182.03 | 183.07 | 3758 | AMEX | XSD | Thu, Jan 14, 2021 | 184.87 | 188.86 | 184.59 | 187.83 | 3757 | AMEX | XSD | Wed, Jan 13, 2021 | 185.29 | 185.29 | 183.39 | 183.85 | 3756 | AMEX | XSD | Tue, Jan 12, 2021 | 184.68 | 185.91 | 183.20 | 184.34 | 3755 | AMEX | XSD | Mon, Jan 11, 2021 | 179.05 | 184.64 | 179.05 | 183.47 | 3754 | AMEX | XSD | Fri, Jan 8, 2021 | 184.72 | 185.26 | 178.76 | 180.82 | 3753 | AMEX | XSD | Thu, Jan 7, 2021 | 178.55 | 182.27 | 178.55 | 181.99 | 3752 | AMEX | XSD | Wed, Jan 6, 2021 | 172.01 | 178.55 | 172.01 | 175.44 | 3751 | AMEX | XSD | Tue, Jan 5, 2021 | 169.17 | 172.65 | 169.17 | 172.65 | 3750 | AMEX | XSD | Mon, Jan 4, 2021 | 172.26 | 175.71 | 168.15 | 169.78 | 3749 | AMEX | XSD | Thu, Dec 31, 2020 | 170.02 | 171.18 | 169.18 | 170.78 | 3748 | AMEX | XSD | Wed, Dec 30, 2020 | 166.16 | 169.80 | 166.16 | 169.71 | 3747 | AMEX | XSD | Tue, Dec 29, 2020 | 169.23 | 169.23 | 163.85 | 165.36 | 3746 | AMEX | XSD | Mon, Dec 28, 2020 | 170.76 | 171.59 | 168.26 | 168.38 | 3745 | AMEX | XSD | Thu, Dec 24, 2020 | 168.54 | 168.54 | 167.13 | 168.50 | 3744 | AMEX | XSD | Wed, Dec 23, 2020 | 169.11 | 169.31 | 167.67 | 167.67 | 3743 | AMEX | XSD | Tue, Dec 22, 2020 | 166.32 | 168.53 | 166.09 | 168.24 | 3742 | AMEX | XSD | Mon, Dec 21, 2020 | 163.97 | 165.91 | 162.63 | 165.66 | 3741 | AMEX | XSD | Fri, Dec 18, 2020 | 166.51 | 167.88 | 164.87 | 165.77 | 3740 | AMEX | XSD | Thu, Dec 17, 2020 | 165.84 | 165.90 | 164.66 | 165.80 | 3739 | AMEX | XSD | Wed, Dec 16, 2020 | 165.81 | 165.81 | 162.95 | 164.59 | 3738 | AMEX | XSD | Tue, Dec 15, 2020 | 163.06 | 165.61 | 162.97 | 165.22 | 3737 | AMEX | XSD | Mon, Dec 14, 2020 | 160.33 | 161.95 | 160.30 | 161.08 | 3736 | AMEX | XSD | Fri, Dec 11, 2020 | 159.16 | 160.39 | 157.14 | 158.68 | 3735 | AMEX | XSD | Thu, Dec 10, 2020 | 158.40 | 161.36 | 158.03 | 160.14 | 3734 | AMEX | XSD | Wed, Dec 9, 2020 | 165.31 | 165.92 | 158.85 | 159.68 | 3733 | AMEX | XSD | Tue, Dec 8, 2020 | 163.84 | 165.80 | 163.58 | 165.52 | 3732 | AMEX | XSD | Mon, Dec 7, 2020 | 164.16 | 164.27 | 163.00 | 163.95 | 3731 | AMEX | XSD | Fri, Dec 4, 2020 | 160.07 | 163.71 | 159.68 | 163.66 | 3730 | AMEX | XSD | Thu, Dec 3, 2020 | 160.05 | 161.36 | 159.29 | 159.46 | 3729 | AMEX | XSD | Wed, Dec 2, 2020 | 157.83 | 159.75 | 157.41 | 159.31 | 3728 | AMEX | XSD | Tue, Dec 1, 2020 | 158.68 | 159.70 | 157.87 | 158.58 | 3727 | AMEX | XSD | Mon, Nov 30, 2020 | 156.53 | 157.39 | 153.18 | 157.38 | 3726 | AMEX | XSD | Fri, Nov 27, 2020 | 154.80 | 156.81 | 154.80 | 155.84 | 3725 | AMEX | XSD | Wed, Nov 25, 2020 | 154.33 | 154.38 | 152.85 | 153.72 | 3724 | AMEX | XSD | Tue, Nov 24, 2020 | 153.77 | 154.38 | 151.52 | 154.30 | 3723 | AMEX | XSD | Mon, Nov 23, 2020 | 151.33 | 152.33 | 150.30 | 152.26 | 3722 | AMEX | XSD | Fri, Nov 20, 2020 | 149.98 | 152.02 | 149.88 | 150.13 | 3721 | AMEX | XSD | Thu, Nov 19, 2020 | 145.53 | 149.76 | 145.53 | 149.76 | 3720 | AMEX | XSD | Wed, Nov 18, 2020 | 148.05 | 148.81 | 146.12 | 146.16 | 3719 | AMEX | XSD | Tue, Nov 17, 2020 | 147.77 | 148.36 | 146.21 | 147.89 | 3718 | AMEX | XSD | Mon, Nov 16, 2020 | 146.91 | 148.77 | 146.51 | 148.59 | 3717 | AMEX | XSD | Fri, Nov 13, 2020 | 145.57 | 147.26 | 144.81 | 145.75 | 3716 | AMEX | XSD | Thu, Nov 12, 2020 | 146.67 | 146.67 | 143.33 | 144.21 | 3715 | AMEX | XSD | Wed, Nov 11, 2020 | 143.93 | 146.83 | 143.93 | 146.50 | 3714 | AMEX | XSD | Tue, Nov 10, 2020 | 144.81 | 145.78 | 141.32 | 141.68 | 3713 | AMEX | XSD | Mon, Nov 9, 2020 | 152.36 | 152.58 | 145.83 | 145.91 | 3712 | AMEX | XSD | Fri, Nov 6, 2020 | 145.59 | 148.42 | 144.99 | 148.03 | 3711 | AMEX | XSD | Thu, Nov 5, 2020 | 142.38 | 145.94 | 142.34 | 145.62 | 3710 | AMEX | XSD | Wed, Nov 4, 2020 | 137.13 | 139.17 | 134.80 | 138.83 | 3709 | AMEX | XSD | Tue, Nov 3, 2020 | 134.13 | 135.92 | 134.13 | 135.14 | 3708 | AMEX | XSD | Mon, Nov 2, 2020 | 133.84 | 134.00 | 131.24 | 132.48 | 3707 | AMEX | XSD | Fri, Oct 30, 2020 | 132.53 | 132.90 | 130.49 | 132.52 | 3706 | AMEX | XSD | Thu, Oct 29, 2020 | 130.19 | 135.00 | 130.19 | 134.10 | 3705 | AMEX | XSD | Wed, Oct 28, 2020 | 131.94 | 132.69 | 129.54 | 129.54 | 3704 | AMEX | XSD | Tue, Oct 27, 2020 | 135.29 | 135.29 | 133.27 | 133.64 | 3703 | AMEX | XSD | Mon, Oct 26, 2020 | 135.56 | 136.73 | 132.55 | 134.39 | 3702 | AMEX | XSD | Fri, Oct 23, 2020 | 136.30 | 137.06 | 135.28 | 137.01 | 3701 | AMEX | XSD | Thu, Oct 22, 2020 | 135.09 | 136.71 | 134.01 | 136.35 | 3700 | AMEX | XSD | Wed, Oct 21, 2020 | 137.16 | 137.31 | 134.61 | 134.64 | 3699 | AMEX | XSD | Tue, Oct 20, 2020 | 137.67 | 138.21 | 136.40 | 136.90 | 3698 | AMEX | XSD | Mon, Oct 19, 2020 | 138.08 | 139.65 | 136.56 | 136.76 | 3697 | AMEX | XSD | Fri, Oct 16, 2020 | 138.58 | 138.58 | 136.98 | 136.98 | 3696 | AMEX | XSD | Thu, Oct 15, 2020 | 135.07 | 137.82 | 134.43 | 137.47 | 3695 | AMEX | XSD | Wed, Oct 14, 2020 | 138.86 | 139.14 | 137.07 | 137.66 | 3694 | AMEX | XSD | Tue, Oct 13, 2020 | 138.84 | 139.32 | 137.92 | 138.48 | 3693 | AMEX | XSD | Mon, Oct 12, 2020 | 140.08 | 140.08 | 138.04 | 138.97 | 3692 | AMEX | XSD | Fri, Oct 9, 2020 | 136.67 | 138.58 | 136.67 | 138.17 | 3691 | AMEX | XSD | Thu, Oct 8, 2020 | 134.15 | 135.16 | 133.86 | 134.62 | 3690 | AMEX | XSD | Wed, Oct 7, 2020 | 131.58 | 132.94 | 131.58 | 132.71 | 3689 | AMEX | XSD | Tue, Oct 6, 2020 | 129.88 | 132.75 | 129.19 | 129.57 | 3688 | AMEX | XSD | Mon, Oct 5, 2020 | 126.36 | 129.73 | 126.36 | 129.67 | 3687 | AMEX | XSD | Fri, Oct 2, 2020 | 125.59 | 127.71 | 125.10 | 125.10 | 3686 | AMEX | XSD | Thu, Oct 1, 2020 | 127.65 | 129.15 | 127.20 | 128.81 | 3685 | AMEX | XSD | Wed, Sep 30, 2020 | 125.03 | 127.17 | 125.00 | 125.73 | 3684 | AMEX | XSD | Tue, Sep 29, 2020 | 124.57 | 126.12 | 124.39 | 125.34 | 3683 | AMEX | XSD | Mon, Sep 28, 2020 | 122.28 | 124.43 | 122.02 | 124.39 | 3682 | AMEX | XSD | Fri, Sep 25, 2020 | 118.55 | 120.60 | 117.18 | 120.27 | 3681 | AMEX | XSD | Thu, Sep 24, 2020 | 116.78 | 120.10 | 116.21 | 118.59 | 3680 | AMEX | XSD | Wed, Sep 23, 2020 | 120.74 | 121.20 | 117.50 | 117.63 | 3679 | AMEX | XSD | Tue, Sep 22, 2020 | 120.19 | 120.85 | 118.40 | 120.75 | 3678 | AMEX | XSD | Mon, Sep 21, 2020 | 118.10 | 119.23 | 117.07 | 119.23 | 3677 | AMEX | XSD | Fri, Sep 18, 2020 | 123.39 | 123.39 | 119.20 | 120.66 | 3676 | AMEX | XSD | Thu, Sep 17, 2020 | 120.63 | 123.00 | 120.21 | 122.24 | 3675 | AMEX | XSD | Wed, Sep 16, 2020 | 125.37 | 126.14 | 123.79 | 123.82 | 3674 | AMEX | XSD | Tue, Sep 15, 2020 | 124.33 | 125.44 | 124.22 | 124.60 | 3673 | AMEX | XSD | Mon, Sep 14, 2020 | 122.06 | 123.14 | 121.40 | 122.76 | 3672 | AMEX | XSD | Fri, Sep 11, 2020 | 120.90 | 121.69 | 118.99 | 119.87 | 3671 | AMEX | XSD | Thu, Sep 10, 2020 | 123.07 | 123.57 | 119.10 | 119.61 | 3670 | AMEX | XSD | Wed, Sep 9, 2020 | 120.64 | 122.56 | 120.04 | 121.67 | 3669 | AMEX | XSD | Tue, Sep 8, 2020 | 118.93 | 121.47 | 117.93 | 118.02 | 3668 | AMEX | XSD | Fri, Sep 4, 2020 | 123.61 | 125.21 | 118.21 | 123.30 | 3667 | AMEX | XSD | Thu, Sep 3, 2020 | 130.74 | 130.74 | 123.48 | 124.10 | 3666 | AMEX | XSD | Wed, Sep 2, 2020 | 131.31 | 133.19 | 128.97 | 132.43 | 3665 | AMEX | XSD | Tue, Sep 1, 2020 | 127.42 | 129.66 | 126.79 | 129.61 | 3664 | AMEX | XSD | Mon, Aug 31, 2020 | 127.62 | 127.62 | 125.89 | 126.68 | 3663 | AMEX | XSD | Fri, Aug 28, 2020 | 125.42 | 127.64 | 125.31 | 127.60 | 3662 | AMEX | XSD | Thu, Aug 27, 2020 | 126.90 | 127.04 | 124.05 | 124.77 | 3661 | AMEX | XSD | Wed, Aug 26, 2020 | 127.07 | 127.62 | 126.62 | 127.03 | 3660 | AMEX | XSD | Tue, Aug 25, 2020 | 124.83 | 126.69 | 124.63 | 126.69 | 3659 | AMEX | XSD | Mon, Aug 24, 2020 | 124.37 | 124.89 | 123.68 | 124.49 | 3658 | AMEX | XSD | Fri, Aug 21, 2020 | 122.20 | 122.94 | 121.86 | 122.90 | 3657 | AMEX | XSD | Thu, Aug 20, 2020 | 123.20 | 123.61 | 121.97 | 122.37 | 3656 | AMEX | XSD | Wed, Aug 19, 2020 | 124.69 | 125.70 | 123.77 | 124.09 | 3655 | AMEX | XSD | Tue, Aug 18, 2020 | 126.24 | 126.24 | 124.64 | 124.76 | 3654 | AMEX | XSD | Mon, Aug 17, 2020 | 125.80 | 126.35 | 125.26 | 125.75 | 3653 | AMEX | XSD | Fri, Aug 14, 2020 | 125.85 | 126.38 | 124.44 | 124.79 | 3652 | AMEX | XSD | Thu, Aug 13, 2020 | 127.10 | 127.10 | 125.39 | 125.82 | 3651 | AMEX | XSD | Wed, Aug 12, 2020 | 124.67 | 127.36 | 124.50 | 127.02 | 3650 | AMEX | XSD | Tue, Aug 11, 2020 | 125.62 | 126.27 | 123.53 | 123.87 | 3649 | AMEX | XSD | Mon, Aug 10, 2020 | 126.42 | 126.45 | 124.52 | 125.46 | 3648 | AMEX | XSD | Fri, Aug 7, 2020 | 126.26 | 127.97 | 124.37 | 125.95 | 3647 | AMEX | XSD | Thu, Aug 6, 2020 | 125.98 | 126.48 | 125.26 | 126.32 | 3646 | AMEX | XSD | Wed, Aug 5, 2020 | 126.64 | 126.64 | 124.91 | 126.19 | 3645 | AMEX | XSD | Tue, Aug 4, 2020 | 124.97 | 126.62 | 124.51 | 126.62 | 3644 | AMEX | XSD | Mon, Aug 3, 2020 | 123.03 | 124.85 | 122.97 | 124.63 | 3643 | AMEX | XSD | Fri, Jul 31, 2020 | 122.94 | 122.94 | 119.83 | 121.80 | 3642 | AMEX | XSD | Thu, Jul 30, 2020 | 119.20 | 122.28 | 119.20 | 122.28 | 3641 | AMEX | XSD | Wed, Jul 29, 2020 | 119.40 | 120.41 | 118.84 | 119.92 | 3640 | AMEX | XSD | Tue, Jul 28, 2020 | 120.09 | 120.09 | 117.72 | 117.81 | 3639 | AMEX | XSD | Mon, Jul 27, 2020 | 118.52 | 120.82 | 118.27 | 120.82 | 3638 | AMEX | XSD | Fri, Jul 24, 2020 | 117.00 | 118.74 | 115.60 | 117.32 | 3637 | AMEX | XSD | Thu, Jul 23, 2020 | 119.83 | 120.96 | 117.40 | 118.44 | 3636 | AMEX | XSD | Wed, Jul 22, 2020 | 120.01 | 120.75 | 119.09 | 119.77 | 3635 | AMEX | XSD | Tue, Jul 21, 2020 | 122.42 | 122.42 | 119.43 | 119.79 | 3634 | AMEX | XSD | Mon, Jul 20, 2020 | 118.77 | 121.32 | 118.40 | 121.22 | 3633 | AMEX | XSD | Fri, Jul 17, 2020 | 118.09 | 118.92 | 117.59 | 118.44 | 3632 | AMEX | XSD | Thu, Jul 16, 2020 | 117.50 | 117.50 | 116.11 | 117.25 | 3631 | AMEX | XSD | Wed, Jul 15, 2020 | 118.98 | 119.03 | 116.81 | 118.56 | 3630 | AMEX | XSD | Tue, Jul 14, 2020 | 114.06 | 117.77 | 112.84 | 117.75 | 3629 | AMEX | XSD | Mon, Jul 13, 2020 | 119.38 | 120.95 | 115.08 | 115.08 | 3628 | AMEX | XSD | Fri, Jul 10, 2020 | 118.58 | 118.58 | 116.60 | 117.57 | 3627 | AMEX | XSD | Thu, Jul 9, 2020 | 116.75 | 118.99 | 115.01 | 118.16 | 3626 | AMEX | XSD | Wed, Jul 8, 2020 | 114.80 | 116.18 | 114.37 | 116.18 | 3625 | AMEX | XSD | Tue, Jul 7, 2020 | 114.32 | 115.90 | 113.72 | 113.81 | 3624 | AMEX | XSD | Mon, Jul 6, 2020 | 113.36 | 114.81 | 113.36 | 114.59 | 3623 | AMEX | XSD | Thu, Jul 2, 2020 | 111.63 | 112.45 | 110.96 | 111.30 | 3622 | AMEX | XSD | Wed, Jul 1, 2020 | 111.97 | 111.97 | 109.92 | 110.01 | 3621 | AMEX | XSD | Tue, Jun 30, 2020 | 109.26 | 112.39 | 109.26 | 111.89 | 3620 | AMEX | XSD | Mon, Jun 29, 2020 | 107.81 | 108.77 | 106.43 | 108.71 | 3619 | AMEX | XSD | Fri, Jun 26, 2020 | 109.68 | 110.00 | 107.41 | 107.48 | 3618 | AMEX | XSD | Thu, Jun 25, 2020 | 108.50 | 110.00 | 106.97 | 109.91 | 3617 | AMEX | XSD | Wed, Jun 24, 2020 | 111.06 | 111.36 | 107.89 | 108.71 | 3616 | AMEX | XSD | Tue, Jun 23, 2020 | 112.51 | 113.29 | 111.78 | 111.79 | 3615 | AMEX | XSD | Mon, Jun 22, 2020 | 110.25 | 111.47 | 108.99 | 111.29 | 3614 | AMEX | XSD | Fri, Jun 19, 2020 | 112.84 | 113.28 | 110.41 | 110.27 | 3613 | AMEX | XSD | Thu, Jun 18, 2020 | 111.57 | 112.32 | 110.83 | 111.21 | 3612 | AMEX | XSD | Wed, Jun 17, 2020 | 113.10 | 113.44 | 111.83 | 112.00 | 3611 | AMEX | XSD | Tue, Jun 16, 2020 | 113.96 | 113.96 | 110.59 | 112.03 | 3610 | AMEX | XSD | Mon, Jun 15, 2020 | 106.10 | 110.25 | 105.56 | 110.22 | 3609 | AMEX | XSD | Fri, Jun 12, 2020 | 110.45 | 110.48 | 105.94 | 108.41 | 3608 | AMEX | XSD | Thu, Jun 11, 2020 | 110.90 | 111.62 | 106.84 | 107.02 | 3607 | AMEX | XSD | Wed, Jun 10, 2020 | 115.76 | 115.85 | 114.31 | 114.41 | 3606 | AMEX | XSD | Tue, Jun 9, 2020 | 114.16 | 115.72 | 113.63 | 115.09 | 3605 | AMEX | XSD | Mon, Jun 8, 2020 | 116.04 | 116.04 | 114.37 | 115.45 | 3604 | AMEX | XSD | Fri, Jun 5, 2020 | 114.00 | 116.80 | 114.00 | 115.27 | 3603 | AMEX | XSD | Thu, Jun 4, 2020 | 111.87 | 113.52 | 111.50 | 112.37 | 3602 | AMEX | XSD | Wed, Jun 3, 2020 | 110.43 | 112.81 | 110.43 | 111.97 | 3601 | AMEX | XSD | Tue, Jun 2, 2020 | 107.72 | 109.46 | 107.12 | 109.46 | 3600 | AMEX | XSD | Mon, Jun 1, 2020 | 106.94 | 108.19 | 106.26 | 107.31 | 3599 | AMEX | XSD | Fri, May 29, 2020 | 105.22 | 107.49 | 104.60 | 107.26 | 3598 | AMEX | XSD | Thu, May 28, 2020 | 107.26 | 108.07 | 104.13 | 104.65 | 3597 | AMEX | XSD | Wed, May 27, 2020 | 106.92 | 107.57 | 103.28 | 107.54 | 3596 | AMEX | XSD | Tue, May 26, 2020 | 107.15 | 108.05 | 105.92 | 106.04 | 3595 | AMEX | XSD | Fri, May 22, 2020 | 103.32 | 104.23 | 102.25 | 104.14 | 3594 | AMEX | XSD | Thu, May 21, 2020 | 105.78 | 106.17 | 102.96 | 103.08 | 3593 | AMEX | XSD | Wed, May 20, 2020 | 104.15 | 106.57 | 104.15 | 105.86 | 3592 | AMEX | XSD | Tue, May 19, 2020 | 102.30 | 104.47 | 101.99 | 102.07 | 3591 | AMEX | XSD | Mon, May 18, 2020 | 99.16 | 102.85 | 99.16 | 102.39 | 3590 | AMEX | XSD | Fri, May 15, 2020 | 95.38 | 96.74 | 94.90 | 96.51 | 3589 | AMEX | XSD | Thu, May 14, 2020 | 96.12 | 98.36 | 94.14 | 98.36 | 3588 | AMEX | XSD | Wed, May 13, 2020 | 99.81 | 100.66 | 95.69 | 97.11 | 3587 | AMEX | XSD | Tue, May 12, 2020 | 103.32 | 103.78 | 99.64 | 99.65 | 3586 | AMEX | XSD | Mon, May 11, 2020 | 102.08 | 103.77 | 101.63 | 102.76 | 3585 | AMEX | XSD | Fri, May 8, 2020 | 101.95 | 103.19 | 100.91 | 103.17 | 3584 | AMEX | XSD | Thu, May 7, 2020 | 100.00 | 100.59 | 98.56 | 99.78 | 3583 | AMEX | XSD | Wed, May 6, 2020 | 98.10 | 99.60 | 98.00 | 98.25 | 3582 | AMEX | XSD | Tue, May 5, 2020 | 97.25 | 99.04 | 96.57 | 97.21 | 3581 | AMEX | XSD | Mon, May 4, 2020 | 93.44 | 95.18 | 93.03 | 95.18 | 3580 | AMEX | XSD | Fri, May 1, 2020 | 97.10 | 97.41 | 93.96 | 94.40 | 3579 | AMEX | XSD | Thu, Apr 30, 2020 | 102.71 | 102.71 | 99.53 | 99.53 | 3578 | AMEX | XSD | Wed, Apr 29, 2020 | 99.62 | 103.74 | 99.62 | 103.40 | 3577 | AMEX | XSD | Tue, Apr 28, 2020 | 98.92 | 99.71 | 97.39 | 97.43 | 3576 | AMEX | XSD | Mon, Apr 27, 2020 | 96.33 | 97.73 | 96.04 | 97.33 | 3575 | AMEX | XSD | Fri, Apr 24, 2020 | 93.80 | 95.31 | 92.56 | 95.17 | 3574 | AMEX | XSD | Thu, Apr 23, 2020 | 93.47 | 94.81 | 92.88 | 93.28 | 3573 | AMEX | XSD | Wed, Apr 22, 2020 | 91.31 | 93.50 | 90.87 | 93.12 | 3572 | AMEX | XSD | Tue, Apr 21, 2020 | 91.03 | 91.29 | 88.16 | 88.61 | 3571 | AMEX | XSD | Mon, Apr 20, 2020 | 92.38 | 94.35 | 92.16 | 92.42 | 3570 | AMEX | XSD | Fri, Apr 17, 2020 | 94.97 | 95.55 | 93.00 | 94.00 | 3569 | AMEX | XSD | Thu, Apr 16, 2020 | 93.04 | 93.21 | 91.32 | 93.05 | 3568 | AMEX | XSD | Wed, Apr 15, 2020 | 92.25 | 92.51 | 90.90 | 91.78 | 3567 | AMEX | XSD | Tue, Apr 14, 2020 | 93.02 | 94.67 | 92.85 | 94.55 | 3566 | AMEX | XSD | Mon, Apr 13, 2020 | 89.61 | 91.08 | 89.25 | 90.87 | 3565 | AMEX | XSD | Thu, Apr 9, 2020 | 92.43 | 92.94 | 88.91 | 89.73 | 3564 | AMEX | XSD | Wed, Apr 8, 2020 | 89.25 | 91.28 | 87.85 | 90.93 | 3563 | AMEX | XSD | Tue, Apr 7, 2020 | 91.91 | 91.91 | 87.77 | 87.77 | 3562 | AMEX | XSD | Mon, Apr 6, 2020 | 83.49 | 88.65 | 83.49 | 88.43 | 3561 | AMEX | XSD | Fri, Apr 3, 2020 | 81.18 | 81.90 | 79.23 | 80.02 | 3560 | AMEX | XSD | Thu, Apr 2, 2020 | 78.78 | 81.46 | 78.78 | 81.22 | 3559 | AMEX | XSD | Wed, Apr 1, 2020 | 81.10 | 82.59 | 78.53 | 79.29 | 3558 | AMEX | XSD | Tue, Mar 31, 2020 | 84.89 | 86.40 | 83.16 | 83.97 | 3557 | AMEX | XSD | Mon, Mar 30, 2020 | 83.32 | 85.07 | 82.77 | 84.86 | 3556 | AMEX | XSD | Fri, Mar 27, 2020 | 84.03 | 85.11 | 82.42 | 82.42 | 3555 | AMEX | XSD | Thu, Mar 26, 2020 | 84.17 | 87.06 | 83.61 | 87.03 | 3554 | AMEX | XSD | Wed, Mar 25, 2020 | 82.79 | 86.24 | 80.45 | 82.47 | 3553 | AMEX | XSD | Tue, Mar 24, 2020 | 79.34 | 83.00 | 78.98 | 82.87 | 3552 | AMEX | XSD | Mon, Mar 23, 2020 | 74.12 | 75.35 | 70.69 | 74.37 | 3551 | AMEX | XSD | Fri, Mar 20, 2020 | 77.59 | 78.72 | 73.13 | 73.01 | 3550 | AMEX | XSD | Thu, Mar 19, 2020 | 70.84 | 77.18 | 69.71 | 75.31 | 3549 | AMEX | XSD | Wed, Mar 18, 2020 | 72.37 | 76.37 | 68.95 | 71.48 | 3548 | AMEX | XSD | Tue, Mar 17, 2020 | 73.01 | 78.53 | 69.92 | 78.14 | 3547 | AMEX | XSD | Mon, Mar 16, 2020 | 73.49 | 77.81 | 71.11 | 71.11 | 3546 | AMEX | XSD | Fri, Mar 13, 2020 | 80.90 | 82.96 | 75.72 | 82.83 | 3545 | AMEX | XSD | Thu, Mar 12, 2020 | 78.70 | 82.99 | 72.65 | 75.98 | 3544 | AMEX | XSD | Wed, Mar 11, 2020 | 87.63 | 88.50 | 84.30 | 85.01 | 3543 | AMEX | XSD | Tue, Mar 10, 2020 | 88.74 | 90.40 | 85.91 | 90.40 | 3542 | AMEX | XSD | Mon, Mar 9, 2020 | 84.62 | 88.89 | 84.26 | 84.34 | 3541 | AMEX | XSD | Fri, Mar 6, 2020 | 93.41 | 94.39 | 90.80 | 93.16 | 3540 | AMEX | XSD | Thu, Mar 5, 2020 | 96.63 | 98.55 | 95.35 | 96.14 | 3539 | AMEX | XSD | Wed, Mar 4, 2020 | 97.47 | 98.90 | 95.78 | 98.90 | 3538 | AMEX | XSD | Tue, Mar 3, 2020 | 98.68 | 100.15 | 94.46 | 95.26 | 3537 | AMEX | XSD | Mon, Mar 2, 2020 | 96.82 | 98.11 | 93.78 | 98.03 | 3536 | AMEX | XSD | Fri, Feb 28, 2020 | 89.68 | 95.76 | 89.45 | 95.43 | 3535 | AMEX | XSD | Thu, Feb 27, 2020 | 95.00 | 96.93 | 93.06 | 93.34 | 3534 | AMEX | XSD | Wed, Feb 26, 2020 | 99.26 | 100.78 | 97.52 | 98.00 | 3533 | AMEX | XSD | Tue, Feb 25, 2020 | 102.76 | 102.76 | 98.23 | 98.67 | 3532 | AMEX | XSD | Mon, Feb 24, 2020 | 101.26 | 103.03 | 100.64 | 101.71 | 3531 | AMEX | XSD | Fri, Feb 21, 2020 | 108.74 | 108.74 | 105.97 | 106.42 | 3530 | AMEX | XSD | Thu, Feb 20, 2020 | 110.83 | 111.00 | 108.00 | 110.01 | 3529 | AMEX | XSD | Wed, Feb 19, 2020 | 109.72 | 111.23 | 109.72 | 111.00 | 3528 | AMEX | XSD | Tue, Feb 18, 2020 | 107.98 | 108.60 | 107.52 | 108.46 | 3527 | AMEX | XSD | Fri, Feb 14, 2020 | 110.82 | 110.82 | 108.74 | 109.33 | 3526 | AMEX | XSD | Thu, Feb 13, 2020 | 110.24 | 110.90 | 109.21 | 110.11 | 3525 | AMEX | XSD | Wed, Feb 12, 2020 | 110.34 | 111.62 | 110.34 | 111.48 | 3524 | AMEX | XSD | Tue, Feb 11, 2020 | 107.81 | 109.86 | 107.81 | 109.21 | 3523 | AMEX | XSD | Mon, Feb 10, 2020 | 104.94 | 106.98 | 104.64 | 106.94 | 3522 | AMEX | XSD | Fri, Feb 7, 2020 | 107.10 | 107.20 | 105.71 | 105.73 | 3521 | AMEX | XSD | Thu, Feb 6, 2020 | 108.48 | 108.48 | 107.31 | 107.61 | 3520 | AMEX | XSD | Wed, Feb 5, 2020 | 107.73 | 108.48 | 106.29 | 108.21 | 3519 | AMEX | XSD | Tue, Feb 4, 2020 | 104.92 | 105.73 | 104.61 | 105.62 | 3518 | AMEX | XSD | Mon, Feb 3, 2020 | 102.39 | 103.01 | 101.97 | 102.81 | 3517 | AMEX | XSD | Fri, Jan 31, 2020 | 105.33 | 105.33 | 101.62 | 102.09 | 3516 | AMEX | XSD | Thu, Jan 30, 2020 | 105.71 | 106.61 | 104.12 | 105.84 | 3515 | AMEX | XSD | Wed, Jan 29, 2020 | 108.45 | 108.48 | 106.27 | 106.32 | 3514 | AMEX | XSD | Tue, Jan 28, 2020 | 107.32 | 108.70 | 106.85 | 108.37 | 3513 | AMEX | XSD | Mon, Jan 27, 2020 | 107.20 | 107.63 | 105.70 | 106.19 | 3512 | AMEX | XSD | Fri, Jan 24, 2020 | 113.57 | 113.57 | 109.58 | 110.34 | 3511 | AMEX | XSD | Thu, Jan 23, 2020 | 111.23 | 112.58 | 110.46 | 112.52 | 3510 | AMEX | XSD | Wed, Jan 22, 2020 | 111.29 | 112.39 | 110.87 | 111.13 | 3509 | AMEX | XSD | Tue, Jan 21, 2020 | 110.92 | 111.14 | 110.17 | 110.58 | 3508 | AMEX | XSD | Fri, Jan 17, 2020 | 110.84 | 111.29 | 110.21 | 111.29 | 3507 | AMEX | XSD | Thu, Jan 16, 2020 | 109.11 | 110.26 | 109.11 | 110.26 | 3506 | AMEX | XSD | Wed, Jan 15, 2020 | 109.81 | 109.81 | 107.85 | 108.22 | 3505 | AMEX | XSD | Tue, Jan 14, 2020 | 110.09 | 110.90 | 109.03 | 110.09 | 3504 | AMEX | XSD | Mon, Jan 13, 2020 | 108.70 | 110.21 | 108.52 | 109.93 | 3503 | AMEX | XSD | Fri, Jan 10, 2020 | 109.02 | 109.02 | 107.68 | 108.06 | 3502 | AMEX | XSD | Thu, Jan 9, 2020 | 109.05 | 109.47 | 107.38 | 108.47 | 3501 | AMEX | XSD | Wed, Jan 8, 2020 | 107.35 | 108.61 | 107.09 | 107.86 | 3500 | AMEX | XSD | Tue, Jan 7, 2020 | 106.56 | 107.83 | 106.34 | 107.27 | 3499 | AMEX | XSD | Mon, Jan 6, 2020 | 105.03 | 105.76 | 104.56 | 105.64 | 3498 | AMEX | XSD | Fri, Jan 3, 2020 | 107.00 | 107.33 | 106.08 | 106.38 | 3497 | AMEX | XSD | Thu, Jan 2, 2020 | 107.33 | 108.07 | 106.41 | 108.07 | 3496 | AMEX | XSD | Tue, Dec 31, 2019 | 105.49 | 106.34 | 105.49 | 105.89 | 3495 | AMEX | XSD | Mon, Dec 30, 2019 | 106.63 | 106.63 | 104.83 | 105.87 | 3494 | AMEX | XSD | Fri, Dec 27, 2019 | 107.90 | 107.94 | 106.34 | 106.62 | 3493 | AMEX | XSD | Thu, Dec 26, 2019 | 106.91 | 107.44 | 106.48 | 107.44 | 3492 | AMEX | XSD | Tue, Dec 24, 2019 | 106.56 | 106.66 | 105.99 | 106.66 | 3491 | AMEX | XSD | Mon, Dec 23, 2019 | 106.39 | 106.49 | 105.71 | 106.32 | 3490 | AMEX | XSD | Fri, Dec 20, 2019 | 105.72 | 105.99 | 105.19 | 105.68 | 3489 | AMEX | XSD | Thu, Dec 19, 2019 | 104.57 | 105.07 | 103.93 | 105.03 | 3488 | AMEX | XSD | Wed, Dec 18, 2019 | 104.04 | 104.15 | 103.55 | 103.93 | 3487 | AMEX | XSD | Tue, Dec 17, 2019 | 103.86 | 103.98 | 103.24 | 103.90 | 3486 | AMEX | XSD | Mon, Dec 16, 2019 | 103.38 | 104.31 | 103.38 | 103.53 | 3485 | AMEX | XSD | Fri, Dec 13, 2019 | 102.66 | 103.69 | 101.95 | 102.13 | 3484 | AMEX | XSD | Thu, Dec 12, 2019 | 100.00 | 102.49 | 99.96 | 102.44 | 3483 | AMEX | XSD | Wed, Dec 11, 2019 | 98.52 | 100.21 | 98.52 | 100.15 | 3482 | AMEX | XSD | Tue, Dec 10, 2019 | 97.84 | 98.71 | 97.67 | 98.07 | 3481 | AMEX | XSD | Mon, Dec 9, 2019 | 98.49 | 98.56 | 97.49 | 97.49 | 3480 | AMEX | XSD | Fri, Dec 6, 2019 | 97.93 | 98.70 | 97.76 | 98.38 | 3479 | AMEX | XSD | Thu, Dec 5, 2019 | 97.15 | 97.68 | 96.26 | 96.67 | 3478 | AMEX | XSD | Wed, Dec 4, 2019 | 96.49 | 97.08 | 96.34 | 96.68 | 3477 | AMEX | XSD | Tue, Dec 3, 2019 | 94.34 | 95.37 | 93.99 | 95.33 | 3476 | AMEX | XSD | Mon, Dec 2, 2019 | 97.99 | 97.99 | 96.09 | 96.31 | 3475 | AMEX | XSD | Fri, Nov 29, 2019 | 98.58 | 98.68 | 97.75 | 97.82 | 3474 | AMEX | XSD | Wed, Nov 27, 2019 | 98.92 | 99.23 | 98.75 | 99.07 | 3473 | AMEX | XSD | Tue, Nov 26, 2019 | 98.88 | 98.88 | 98.12 | 98.47 | 3472 | AMEX | XSD | Mon, Nov 25, 2019 | 97.10 | 98.99 | 97.10 | 98.96 | 3471 | AMEX | XSD | Fri, Nov 22, 2019 | 96.71 | 97.14 | 96.00 | 96.41 | 3470 | AMEX | XSD | Thu, Nov 21, 2019 | 96.89 | 97.12 | 95.93 | 96.32 | 3469 | AMEX | XSD | Wed, Nov 20, 2019 | 98.45 | 98.72 | 96.56 | 97.16 | 3468 | AMEX | XSD | Tue, Nov 19, 2019 | 99.51 | 99.65 | 98.39 | 98.92 | 3467 | AMEX | XSD | Mon, Nov 18, 2019 | 99.73 | 99.73 | 98.82 | 98.97 | 3466 | AMEX | XSD | Fri, Nov 15, 2019 | 100.31 | 100.73 | 99.49 | 99.80 | 3465 | AMEX | XSD | Thu, Nov 14, 2019 | 99.62 | 99.62 | 98.85 | 99.40 | 3464 | AMEX | XSD | Wed, Nov 13, 2019 | 98.99 | 100.02 | 98.41 | 99.93 | 3463 | AMEX | XSD | Tue, Nov 12, 2019 | 99.59 | 100.52 | 99.49 | 99.87 | 3462 | AMEX | XSD | Mon, Nov 11, 2019 | 98.75 | 99.26 | 98.40 | 99.10 | 3461 | AMEX | XSD | Fri, Nov 8, 2019 | 97.99 | 99.36 | 97.82 | 99.32 | 3460 | AMEX | XSD | Thu, Nov 7, 2019 | 98.82 | 99.15 | 97.92 | 98.37 | 3459 | AMEX | XSD | Wed, Nov 6, 2019 | 98.45 | 98.45 | 96.91 | 97.57 | 3458 | AMEX | XSD | Tue, Nov 5, 2019 | 98.62 | 99.57 | 98.39 | 98.87 | 3457 | AMEX | XSD | Mon, Nov 4, 2019 | 98.08 | 98.59 | 97.77 | 98.49 | 3456 | AMEX | XSD | Fri, Nov 1, 2019 | 94.94 | 96.75 | 94.78 | 96.75 | 3455 | AMEX | XSD | Thu, Oct 31, 2019 | 93.35 | 93.89 | 92.81 | 93.89 | 3454 | AMEX | XSD | Wed, Oct 30, 2019 | 93.52 | 93.62 | 92.50 | 93.13 | 3453 | AMEX | XSD | Tue, Oct 29, 2019 | 93.56 | 94.00 | 92.75 | 92.83 | 3452 | AMEX | XSD | Mon, Oct 28, 2019 | 92.44 | 93.72 | 92.44 | 93.55 | 3451 | AMEX | XSD | Fri, Oct 25, 2019 | 90.92 | 91.88 | 90.75 | 91.59 | 3450 | AMEX | XSD | Thu, Oct 24, 2019 | 90.26 | 90.82 | 89.92 | 90.71 | 3449 | AMEX | XSD | Wed, Oct 23, 2019 | 89.41 | 90.39 | 89.17 | 89.52 | 3448 | AMEX | XSD | Tue, Oct 22, 2019 | 91.98 | 92.02 | 90.82 | 90.85 | 3447 | AMEX | XSD | Mon, Oct 21, 2019 | 91.11 | 92.11 | 91.06 | 91.77 | 3446 | AMEX | XSD | Fri, Oct 18, 2019 | 91.08 | 91.31 | 89.35 | 90.37 | 3445 | AMEX | XSD | Thu, Oct 17, 2019 | 91.68 | 92.01 | 90.97 | 91.30 | 3444 | AMEX | XSD | Wed, Oct 16, 2019 | 91.84 | 92.19 | 90.81 | 90.96 | 3443 | AMEX | XSD | Tue, Oct 15, 2019 | 90.91 | 92.38 | 90.70 | 92.19 | 3442 | AMEX | XSD | Mon, Oct 14, 2019 | 90.71 | 90.71 | 90.12 | 90.39 | 3441 | AMEX | XSD | Fri, Oct 11, 2019 | 90.53 | 91.64 | 90.28 | 90.75 | 3440 | AMEX | XSD | Thu, Oct 10, 2019 | 88.12 | 89.83 | 88.12 | 88.79 | 3439 | AMEX | XSD | Wed, Oct 9, 2019 | 87.88 | 88.45 | 87.47 | 87.91 | 3438 | AMEX | XSD | Tue, Oct 8, 2019 | 88.72 | 88.72 | 86.88 | 86.90 | 3437 | AMEX | XSD | Mon, Oct 7, 2019 | 90.44 | 90.83 | 89.69 | 89.69 | 3436 | AMEX | XSD | Fri, Oct 4, 2019 | 89.11 | 90.45 | 89.07 | 90.42 | 3435 | AMEX | XSD | Thu, Oct 3, 2019 | 86.99 | 88.68 | 85.91 | 88.51 | 3434 | AMEX | XSD | Wed, Oct 2, 2019 | 87.62 | 88.00 | 86.47 | 86.99 | 3433 | AMEX | XSD | Tue, Oct 1, 2019 | 90.46 | 91.27 | 88.19 | 88.43 | 3432 | AMEX | XSD | Mon, Sep 30, 2019 | 89.66 | 90.08 | 89.21 | 89.82 | 3431 | AMEX | XSD | Fri, Sep 27, 2019 | 91.50 | 91.63 | 88.90 | 89.36 | 3430 | AMEX | XSD | Thu, Sep 26, 2019 | 92.59 | 92.88 | 91.60 | 91.93 | 3429 | AMEX | XSD | Wed, Sep 25, 2019 | 90.94 | 92.88 | 90.18 | 92.66 | 3428 | AMEX | XSD | Tue, Sep 24, 2019 | 93.76 | 93.97 | 90.74 | 91.17 | 3427 | AMEX | XSD | Mon, Sep 23, 2019 | 92.29 | 93.81 | 91.80 | 93.23 | 3426 | AMEX | XSD | Fri, Sep 20, 2019 | 93.61 | 93.61 | 91.65 | 92.15 | 3425 | AMEX | XSD | Thu, Sep 19, 2019 | 94.20 | 94.86 | 93.37 | 93.48 | 3424 | AMEX | XSD | Wed, Sep 18, 2019 | 94.17 | 94.21 | 92.62 | 93.97 | 3423 | AMEX | XSD | Tue, Sep 17, 2019 | 93.72 | 94.31 | 93.18 | 94.18 | 3422 | AMEX | XSD | Mon, Sep 16, 2019 | 93.60 | 94.22 | 93.00 | 93.87 | 3421 | AMEX | XSD | Fri, Sep 13, 2019 | 94.35 | 94.99 | 93.86 | 94.28 | 3420 | AMEX | XSD | Thu, Sep 12, 2019 | 94.37 | 94.63 | 93.00 | 94.20 | 3419 | AMEX | XSD | Wed, Sep 11, 2019 | 92.45 | 94.00 | 92.10 | 93.87 | 3418 | AMEX | XSD | Tue, Sep 10, 2019 | 91.69 | 92.00 | 90.74 | 92.00 | 3417 | AMEX | XSD | Mon, Sep 9, 2019 | 92.16 | 92.98 | 91.66 | 92.02 | 3416 | AMEX | XSD | Fri, Sep 6, 2019 | 91.39 | 91.98 | 90.94 | 91.66 | 3415 | AMEX | XSD | Thu, Sep 5, 2019 | 90.33 | 92.37 | 90.33 | 91.25 | 3414 | AMEX | XSD | Wed, Sep 4, 2019 | 87.61 | 88.69 | 87.61 | 88.68 | 3413 | AMEX | XSD | Tue, Sep 3, 2019 | 87.15 | 87.35 | 85.90 | 86.39 | 3412 | AMEX | XSD | Fri, Aug 30, 2019 | 88.64 | 88.88 | 87.74 | 88.07 | 3411 | AMEX | XSD | Thu, Aug 29, 2019 | 87.56 | 88.52 | 87.33 | 87.93 | 3410 | AMEX | XSD | Wed, Aug 28, 2019 | 85.30 | 86.38 | 84.79 | 86.23 | 3409 | AMEX | XSD | Tue, Aug 27, 2019 | 87.16 | 87.36 | 85.28 | 85.71 | 3408 | AMEX | XSD | Mon, Aug 26, 2019 | 87.41 | 87.41 | 86.07 | 86.31 | 3407 | AMEX | XSD | Fri, Aug 23, 2019 | 89.05 | 89.45 | 85.88 | 86.10 | 3406 | AMEX | XSD | Thu, Aug 22, 2019 | 90.57 | 90.66 | 89.03 | 90.04 | 3405 | AMEX | XSD | Wed, Aug 21, 2019 | 90.75 | 90.75 | 89.88 | 90.32 | 3404 | AMEX | XSD | Tue, Aug 20, 2019 | 89.79 | 90.32 | 89.27 | 89.86 | 3403 | AMEX | XSD | Mon, Aug 19, 2019 | 90.83 | 91.57 | 89.92 | 89.98 | 3402 | AMEX | XSD | Fri, Aug 16, 2019 | 87.48 | 89.02 | 87.48 | 88.90 | 3401 | AMEX | XSD | Thu, Aug 15, 2019 | 87.12 | 87.12 | 85.86 | 86.47 | 3400 | AMEX | XSD | Wed, Aug 14, 2019 | 87.31 | 87.82 | 86.11 | 86.53 | 3399 | AMEX | XSD | Tue, Aug 13, 2019 | 86.93 | 90.14 | 86.40 | 89.51 | 3398 | AMEX | XSD | Mon, Aug 12, 2019 | 87.76 | 88.26 | 86.73 | 87.14 | 3397 | AMEX | XSD | Fri, Aug 9, 2019 | 89.66 | 89.66 | 88.06 | 88.57 | 3396 | AMEX | XSD | Thu, Aug 8, 2019 | 88.61 | 90.55 | 88.43 | 90.47 | 3395 | AMEX | XSD | Wed, Aug 7, 2019 | 86.05 | 88.00 | 85.77 | 87.93 | 3394 | AMEX | XSD | Tue, Aug 6, 2019 | 87.06 | 88.01 | 85.98 | 86.82 | 3393 | AMEX | XSD | Mon, Aug 5, 2019 | 87.17 | 87.17 | 84.98 | 85.72 | 3392 | AMEX | XSD | Fri, Aug 2, 2019 | 90.71 | 90.97 | 88.98 | 89.78 | 3391 | AMEX | XSD | Thu, Aug 1, 2019 | 92.17 | 95.31 | 90.57 | 91.28 | 3390 | AMEX | XSD | Wed, Jul 31, 2019 | 93.41 | 93.63 | 90.86 | 91.70 | 3389 | AMEX | XSD | Tue, Jul 30, 2019 | 92.26 | 93.39 | 92.06 | 93.29 | 3388 | AMEX | XSD | Mon, Jul 29, 2019 | 93.19 | 93.38 | 92.18 | 93.20 | 3387 | AMEX | XSD | Fri, Jul 26, 2019 | 93.55 | 93.75 | 93.24 | 93.38 | 3386 | AMEX | XSD | Thu, Jul 25, 2019 | 93.75 | 93.75 | 92.79 | 93.03 | 3385 | AMEX | XSD | Wed, Jul 24, 2019 | 91.90 | 94.50 | 91.90 | 94.32 | 3384 | AMEX | XSD | Tue, Jul 23, 2019 | 90.88 | 91.51 | 90.60 | 91.50 | 3383 | AMEX | XSD | Mon, Jul 22, 2019 | 89.43 | 90.58 | 89.43 | 90.31 | 3382 | AMEX | XSD | Fri, Jul 19, 2019 | 89.57 | 89.92 | 89.00 | 89.00 | 3381 | AMEX | XSD | Thu, Jul 18, 2019 | 88.14 | 89.40 | 88.07 | 89.12 | 3380 | AMEX | XSD | Wed, Jul 17, 2019 | 88.49 | 88.51 | 87.90 | 88.07 | 3379 | AMEX | XSD | Tue, Jul 16, 2019 | 88.57 | 88.57 | 87.58 | 88.02 | 3378 | AMEX | XSD | Mon, Jul 15, 2019 | 88.60 | 89.21 | 88.32 | 88.86 | 3377 | AMEX | XSD | Fri, Jul 12, 2019 | 87.00 | 88.39 | 86.85 | 88.31 | 3376 | AMEX | XSD | Thu, Jul 11, 2019 | 87.25 | 87.25 | 86.24 | 86.71 | 3375 | AMEX | XSD | Wed, Jul 10, 2019 | 86.85 | 87.75 | 86.46 | 86.78 | 3374 | AMEX | XSD | Tue, Jul 9, 2019 | 84.47 | 86.16 | 84.47 | 86.08 | 3373 | AMEX | XSD | Mon, Jul 8, 2019 | 84.82 | 85.17 | 84.64 | 85.01 | 3372 | AMEX | XSD | Fri, Jul 5, 2019 | 84.89 | 85.70 | 84.61 | 85.65 | 3371 | AMEX | XSD | Wed, Jul 3, 2019 | 85.85 | 85.85 | 85.12 | 85.69 | 3370 | AMEX | XSD | Tue, Jul 2, 2019 | 86.59 | 86.82 | 85.33 | 85.74 | 3369 | AMEX | XSD | Mon, Jul 1, 2019 | 87.75 | 88.58 | 86.18 | 86.84 | 3368 | AMEX | XSD | Fri, Jun 28, 2019 | 84.76 | 84.91 | 84.01 | 84.37 | 3367 | AMEX | XSD | Thu, Jun 27, 2019 | 82.76 | 84.15 | 82.76 | 84.05 | 3366 | AMEX | XSD | Wed, Jun 26, 2019 | 81.46 | 82.68 | 81.46 | 82.29 | 3365 | AMEX | XSD | Tue, Jun 25, 2019 | 81.35 | 81.65 | 79.82 | 79.82 | 3364 | AMEX | XSD | Mon, Jun 24, 2019 | 81.62 | 81.84 | 81.20 | 81.20 | 3363 | AMEX | XSD | Fri, Jun 21, 2019 | 82.00 | 82.32 | 81.40 | 81.44 | 3362 | AMEX | XSD | Thu, Jun 20, 2019 | 83.44 | 83.72 | 82.09 | 82.39 | 3361 | AMEX | XSD | Wed, Jun 19, 2019 | 82.09 | 82.45 | 81.44 | 81.83 | 3360 | AMEX | XSD | Tue, Jun 18, 2019 | 79.07 | 82.34 | 79.07 | 81.84 | 3359 | AMEX | XSD | Mon, Jun 17, 2019 | 78.43 | 78.79 | 78.11 | 78.19 | 3358 | AMEX | XSD | Fri, Jun 14, 2019 | 78.60 | 78.73 | 78.11 | 78.36 | 3357 | AMEX | XSD | Thu, Jun 13, 2019 | 80.18 | 80.62 | 79.95 | 80.40 | 3356 | AMEX | XSD | Wed, Jun 12, 2019 | 80.65 | 80.91 | 79.52 | 79.55 | 3355 | AMEX | XSD | Tue, Jun 11, 2019 | 82.33 | 82.35 | 80.74 | 81.23 | 3354 | AMEX | XSD | Mon, Jun 10, 2019 | 80.09 | 82.05 | 80.00 | 81.28 | 3353 | AMEX | XSD | Fri, Jun 7, 2019 | 78.66 | 79.40 | 78.53 | 79.21 | 3352 | AMEX | XSD | Thu, Jun 6, 2019 | 77.62 | 78.57 | 77.17 | 78.35 | 3351 | AMEX | XSD | Wed, Jun 5, 2019 | 78.68 | 78.68 | 76.58 | 77.48 | 3350 | AMEX | XSD | Tue, Jun 4, 2019 | 75.88 | 78.09 | 75.70 | 78.06 | 3349 | AMEX | XSD | Mon, Jun 3, 2019 | 74.84 | 76.03 | 74.25 | 74.69 | 3348 | AMEX | XSD | Fri, May 31, 2019 | 73.77 | 74.73 | 73.54 | 73.63 | 3347 | AMEX | XSD | Thu, May 30, 2019 | 74.58 | 75.45 | 74.21 | 74.81 | 3346 | AMEX | XSD | Wed, May 29, 2019 | 73.00 | 74.75 | 72.72 | 74.26 | 3345 | AMEX | XSD | Tue, May 28, 2019 | 74.56 | 74.64 | 73.34 | 73.55 | 3344 | AMEX | XSD | Fri, May 24, 2019 | 74.89 | 75.36 | 74.13 | 74.16 | 3343 | AMEX | XSD | Thu, May 23, 2019 | 74.44 | 74.61 | 73.33 | 74.29 | 3342 | AMEX | XSD | Wed, May 22, 2019 | 75.63 | 76.50 | 75.51 | 75.68 | 3341 | AMEX | XSD | Tue, May 21, 2019 | 76.38 | 77.09 | 75.95 | 76.63 | 3340 | AMEX | XSD | Mon, May 20, 2019 | 75.60 | 76.07 | 74.45 | 74.98 | 3339 | AMEX | XSD | Fri, May 17, 2019 | 78.98 | 79.89 | 77.44 | 77.57 | 3338 | AMEX | XSD | Thu, May 16, 2019 | 81.00 | 81.40 | 79.85 | 80.27 | 3337 | AMEX | XSD | Wed, May 15, 2019 | 80.45 | 82.59 | 80.45 | 82.12 | 3336 | AMEX | XSD | Tue, May 14, 2019 | 80.29 | 81.55 | 80.01 | 81.29 | 3335 | AMEX | XSD | Mon, May 13, 2019 | 81.40 | 81.63 | 78.97 | 79.39 | 3334 | AMEX | XSD | Fri, May 10, 2019 | 83.02 | 84.24 | 81.87 | 83.93 | 3333 | AMEX | XSD | Thu, May 9, 2019 | 83.39 | 83.94 | 81.76 | 83.56 | 3332 | AMEX | XSD | Wed, May 8, 2019 | 84.52 | 86.06 | 84.52 | 84.58 | 3331 | AMEX | XSD | Tue, May 7, 2019 | 85.66 | 85.96 | 83.89 | 84.86 | 3330 | AMEX | XSD | Mon, May 6, 2019 | 85.11 | 86.69 | 84.79 | 86.49 | 3329 | AMEX | XSD | Fri, May 3, 2019 | 87.51 | 87.96 | 87.00 | 87.96 | 3328 | AMEX | XSD | Thu, May 2, 2019 | 85.65 | 87.71 | 85.58 | 86.93 | 3327 | AMEX | XSD | Wed, May 1, 2019 | 87.64 | 88.15 | 85.96 | 85.96 | 3326 | AMEX | XSD | Tue, Apr 30, 2019 | 86.13 | 86.86 | 85.64 | 86.62 | 3325 | AMEX | XSD | Mon, Apr 29, 2019 | 86.35 | 86.65 | 85.88 | 86.11 | 3324 | AMEX | XSD | Fri, Apr 26, 2019 | 85.66 | 86.48 | 84.58 | 86.47 | 3323 | AMEX | XSD | Thu, Apr 25, 2019 | 88.50 | 88.50 | 86.05 | 86.85 | 3322 | AMEX | XSD | Wed, Apr 24, 2019 | 87.83 | 89.89 | 87.70 | 89.11 | 3321 | AMEX | XSD | Tue, Apr 23, 2019 | 86.97 | 87.92 | 86.97 | 87.71 | 3320 | AMEX | XSD | Mon, Apr 22, 2019 | 86.69 | 86.90 | 86.22 | 86.82 | 3319 | AMEX | XSD | Thu, Apr 18, 2019 | 87.26 | 87.33 | 86.60 | 86.96 | 3318 | AMEX | XSD | Wed, Apr 17, 2019 | 87.95 | 88.40 | 86.54 | 87.09 | 3317 | AMEX | XSD | Tue, Apr 16, 2019 | 85.25 | 86.92 | 85.16 | 86.92 | 3316 | AMEX | XSD | Mon, Apr 15, 2019 | 85.37 | 85.37 | 84.35 | 84.84 | 3315 | AMEX | XSD | Fri, Apr 12, 2019 | 84.50 | 85.20 | 84.37 | 85.18 | 3314 | AMEX | XSD | Thu, Apr 11, 2019 | 84.34 | 84.54 | 83.59 | 83.98 | 3313 | AMEX | XSD | Wed, Apr 10, 2019 | 82.92 | 84.33 | 82.92 | 84.25 | 3312 | AMEX | XSD | Tue, Apr 9, 2019 | 83.32 | 83.32 | 82.63 | 82.79 | 3311 | AMEX | XSD | Mon, Apr 8, 2019 | 83.10 | 83.79 | 82.78 | 83.68 | 3310 | AMEX | XSD | Fri, Apr 5, 2019 | 83.30 | 83.55 | 82.91 | 83.43 | 3309 | AMEX | XSD | Thu, Apr 4, 2019 | 82.52 | 83.28 | 82.36 | 82.89 | 3308 | AMEX | XSD | Wed, Apr 3, 2019 | 81.69 | 83.52 | 81.61 | 82.74 | 3307 | AMEX | XSD | Tue, Apr 2, 2019 | 80.64 | 80.75 | 80.07 | 80.65 | 3306 | AMEX | XSD | Mon, Apr 1, 2019 | 79.52 | 80.57 | 79.37 | 80.50 | 3305 | AMEX | XSD | Fri, Mar 29, 2019 | 78.23 | 78.65 | 78.05 | 78.51 | 3304 | AMEX | XSD | Thu, Mar 28, 2019 | 77.87 | 78.60 | 77.21 | 77.80 | 3303 | AMEX | XSD | Wed, Mar 27, 2019 | 78.80 | 78.86 | 76.67 | 77.60 | 3302 | AMEX | XSD | Tue, Mar 26, 2019 | 78.91 | 79.25 | 78.16 | 78.80 | 3301 | AMEX | XSD | Mon, Mar 25, 2019 | 78.52 | 78.73 | 77.30 | 78.01 | 3300 | AMEX | XSD | Fri, Mar 22, 2019 | 81.24 | 81.24 | 78.71 | 78.73 | 3299 | AMEX | XSD | Thu, Mar 21, 2019 | 79.50 | 82.11 | 79.50 | 81.69 | 3298 | AMEX | XSD | Wed, Mar 20, 2019 | 80.21 | 80.43 | 78.76 | 79.32 | 3297 | AMEX | XSD | Tue, Mar 19, 2019 | 79.66 | 80.41 | 79.66 | 80.13 | 3296 | AMEX | XSD | Mon, Mar 18, 2019 | 79.79 | 79.79 | 78.43 | 79.10 | 3295 | AMEX | XSD | Fri, Mar 15, 2019 | 78.75 | 80.41 | 78.75 | 79.79 | 3294 | AMEX | XSD | Thu, Mar 14, 2019 | 78.82 | 79.03 | 78.00 | 78.09 | 3293 | AMEX | XSD | Wed, Mar 13, 2019 | 79.04 | 79.48 | 78.68 | 78.91 | 3292 | AMEX | XSD | Tue, Mar 12, 2019 | 78.74 | 78.94 | 77.98 | 78.57 | 3291 | AMEX | XSD | Mon, Mar 11, 2019 | 76.71 | 78.71 | 76.71 | 78.50 | 3290 | AMEX | XSD | Fri, Mar 8, 2019 | 75.25 | 76.51 | 74.99 | 76.37 | 3289 | AMEX | XSD | Thu, Mar 7, 2019 | 77.09 | 77.09 | 76.04 | 76.34 | 3288 | AMEX | XSD | Wed, Mar 6, 2019 | 78.86 | 78.86 | 77.30 | 77.31 | 3287 | AMEX | XSD | Tue, Mar 5, 2019 | 79.30 | 79.55 | 78.83 | 78.99 | 3286 | AMEX | XSD | Mon, Mar 4, 2019 | 80.27 | 80.29 | 78.57 | 79.50 | 3285 | AMEX | XSD | Fri, Mar 1, 2019 | 79.48 | 79.84 | 78.78 | 79.67 | 3284 | AMEX | XSD | Thu, Feb 28, 2019 | 78.35 | 79.04 | 78.18 | 78.74 | 3283 | AMEX | XSD | Wed, Feb 27, 2019 | 78.93 | 78.93 | 77.60 | 78.57 | 3282 | AMEX | XSD | Tue, Feb 26, 2019 | 79.69 | 79.72 | 79.21 | 79.37 | 3281 | AMEX | XSD | Mon, Feb 25, 2019 | 80.43 | 80.87 | 79.86 | 79.90 | 3280 | AMEX | XSD | Fri, Feb 22, 2019 | 78.34 | 79.29 | 78.25 | 79.26 | 3279 | AMEX | XSD | Thu, Feb 21, 2019 | 77.92 | 78.05 | 77.36 | 77.62 | 3278 | AMEX | XSD | Wed, Feb 20, 2019 | 77.43 | 78.32 | 77.43 | 77.87 | 3277 | AMEX | XSD | Tue, Feb 19, 2019 | 77.13 | 77.74 | 77.00 | 77.21 | 3276 | AMEX | XSD | Fri, Feb 15, 2019 | 77.57 | 77.57 | 76.93 | 77.37 | 3275 | AMEX | XSD | Thu, Feb 14, 2019 | 76.03 | 77.22 | 75.95 | 76.97 | 3274 | AMEX | XSD | Wed, Feb 13, 2019 | 76.14 | 76.85 | 75.95 | 76.37 | 3273 | AMEX | XSD | Tue, Feb 12, 2019 | 75.10 | 75.73 | 75.10 | 75.67 | 3272 | AMEX | XSD | Mon, Feb 11, 2019 | 74.09 | 74.45 | 73.55 | 74.24 | 3271 | AMEX | XSD | Fri, Feb 8, 2019 | 72.43 | 73.97 | 72.18 | 73.79 | 3270 | AMEX | XSD | Thu, Feb 7, 2019 | 74.34 | 74.79 | 73.09 | 73.62 | 3269 | AMEX | XSD | Wed, Feb 6, 2019 | 74.28 | 76.01 | 74.28 | 75.25 | 3268 | AMEX | XSD | Tue, Feb 5, 2019 | 72.98 | 73.74 | 72.98 | 73.51 | 3267 | AMEX | XSD | Mon, Feb 4, 2019 | 72.50 | 73.07 | 71.90 | 73.07 | 3266 | AMEX | XSD | Fri, Feb 1, 2019 | 71.89 | 72.83 | 71.89 | 72.42 | 3265 | AMEX | XSD | Thu, Jan 31, 2019 | 71.21 | 72.26 | 71.10 | 71.67 | 3264 | AMEX | XSD | Wed, Jan 30, 2019 | 70.97 | 71.66 | 70.05 | 71.37 | 3263 | AMEX | XSD | Tue, Jan 29, 2019 | 71.05 | 71.05 | 70.01 | 70.06 | 3262 | AMEX | XSD | Mon, Jan 28, 2019 | 69.87 | 71.60 | 69.86 | 70.99 | 3261 | AMEX | XSD | Fri, Jan 25, 2019 | 70.13 | 72.33 | 70.06 | 72.09 | 3260 | AMEX | XSD | Thu, Jan 24, 2019 | 67.77 | 70.24 | 67.77 | 69.81 | 3259 | AMEX | XSD | Wed, Jan 23, 2019 | 67.20 | 67.40 | 65.93 | 66.69 | 3258 | AMEX | XSD | Tue, Jan 22, 2019 | 68.51 | 68.51 | 66.28 | 66.83 | 3257 | AMEX | XSD | Fri, Jan 18, 2019 | 68.44 | 69.60 | 68.18 | 69.07 | 3256 | AMEX | XSD | Thu, Jan 17, 2019 | 67.19 | 68.37 | 66.72 | 67.96 | 3255 | AMEX | XSD | Wed, Jan 16, 2019 | 68.00 | 68.63 | 67.50 | 67.50 | 3254 | AMEX | XSD | Tue, Jan 15, 2019 | 67.51 | 68.28 | 67.51 | 67.83 | 3253 | AMEX | XSD | Mon, Jan 14, 2019 | 68.03 | 68.03 | 67.24 | 67.27 | 3252 | AMEX | XSD | Fri, Jan 11, 2019 | 67.28 | 69.33 | 67.28 | 68.72 | 3251 | AMEX | XSD | Thu, Jan 10, 2019 | 66.26 | 67.73 | 66.20 | 67.69 | 3250 | AMEX | XSD | Wed, Jan 9, 2019 | 65.69 | 67.00 | 65.69 | 66.77 | 3249 | AMEX | XSD | Tue, Jan 8, 2019 | 65.83 | 65.86 | 64.72 | 65.52 | 3248 | AMEX | XSD | Mon, Jan 7, 2019 | 64.21 | 65.86 | 64.00 | 65.21 | 3247 | AMEX | XSD | Fri, Jan 4, 2019 | 62.28 | 64.30 | 62.28 | 63.93 | 3246 | AMEX | XSD | Thu, Jan 3, 2019 | 63.81 | 63.99 | 61.31 | 61.41 | 3245 | AMEX | XSD | Wed, Jan 2, 2019 | 63.41 | 65.70 | 63.41 | 65.20 | 3244 | AMEX | XSD | Mon, Dec 31, 2018 | 64.85 | 65.16 | 64.00 | 64.70 | 3243 | AMEX | XSD | Fri, Dec 28, 2018 | 64.50 | 65.48 | 63.76 | 64.24 | 3242 | AMEX | XSD | Thu, Dec 27, 2018 | 62.82 | 64.13 | 61.94 | 64.13 | 3241 | AMEX | XSD | Wed, Dec 26, 2018 | 60.83 | 63.74 | 60.14 | 63.74 | 3240 | AMEX | XSD | Mon, Dec 24, 2018 | 61.22 | 61.72 | 60.13 | 60.13 | 3239 | AMEX | XSD | Fri, Dec 21, 2018 | 63.42 | 64.03 | 61.70 | 61.71 | 3238 | AMEX | XSD | Thu, Dec 20, 2018 | 63.92 | 64.94 | 62.41 | 63.23 | 3237 | AMEX | XSD | Wed, Dec 19, 2018 | 66.43 | 66.87 | 63.68 | 64.00 | 3236 | AMEX | XSD | Tue, Dec 18, 2018 | 66.42 | 67.82 | 66.28 | 66.77 | 3235 | AMEX | XSD | Mon, Dec 17, 2018 | 66.57 | 67.67 | 65.38 | 65.73 | 3234 | AMEX | XSD | Fri, Dec 14, 2018 | 66.97 | 68.20 | 66.74 | 66.77 | 3233 | AMEX | XSD | Thu, Dec 13, 2018 | 68.60 | 68.70 | 67.64 | 67.75 | 3232 | AMEX | XSD | Wed, Dec 12, 2018 | 68.34 | 69.18 | 67.90 | 68.28 | 3231 | AMEX | XSD | Tue, Dec 11, 2018 | 68.10 | 68.98 | 66.94 | 67.28 | 3230 | AMEX | XSD | Mon, Dec 10, 2018 | 66.56 | 67.25 | 65.98 | 67.04 | 3229 | AMEX | XSD | Fri, Dec 7, 2018 | 68.89 | 69.16 | 66.31 | 66.66 | 3228 | AMEX | XSD | Thu, Dec 6, 2018 | 67.64 | 68.93 | 67.48 | 68.93 | 3227 | AMEX | XSD | Tue, Dec 4, 2018 | 72.12 | 72.24 | 69.40 | 69.48 | 3226 | AMEX | XSD | Mon, Dec 3, 2018 | 72.43 | 72.79 | 71.88 | 72.59 | 3225 | AMEX | XSD | Fri, Nov 30, 2018 | 69.70 | 70.79 | 69.16 | 70.79 | 3224 | AMEX | XSD | Thu, Nov 29, 2018 | 70.13 | 70.64 | 69.89 | 69.96 | 3223 | AMEX | XSD | Wed, Nov 28, 2018 | 69.22 | 70.54 | 68.24 | 70.54 | 3222 | AMEX | XSD | Tue, Nov 27, 2018 | 68.46 | 69.48 | 68.18 | 68.68 | 3221 | AMEX | XSD | Mon, Nov 26, 2018 | 68.24 | 68.97 | 67.93 | 68.90 | 3220 | AMEX | XSD | Fri, Nov 23, 2018 | 66.72 | 68.04 | 66.72 | 67.41 | 3219 | AMEX | XSD | Wed, Nov 21, 2018 | 67.25 | 67.82 | 67.06 | 67.32 | 3218 | AMEX | XSD | Tue, Nov 20, 2018 | 64.98 | 67.38 | 64.98 | 66.52 | 3217 | AMEX | XSD | Mon, Nov 19, 2018 | 69.05 | 69.05 | 66.67 | 66.77 | 3216 | AMEX | XSD | Fri, Nov 16, 2018 | 67.57 | 69.47 | 67.57 | 69.28 | 3215 | AMEX | XSD | Thu, Nov 15, 2018 | 66.99 | 69.64 | 66.98 | 69.47 | 3214 | AMEX | XSD | Wed, Nov 14, 2018 | 67.15 | 67.76 | 66.51 | 67.20 | 3213 | AMEX | XSD | Tue, Nov 13, 2018 | 65.83 | 67.80 | 65.83 | 66.45 | 3212 | AMEX | XSD | Mon, Nov 12, 2018 | 67.81 | 67.81 | 65.31 | 65.44 | 3211 | AMEX | XSD | Fri, Nov 9, 2018 | 69.25 | 69.35 | 68.28 | 68.88 | 3210 | AMEX | XSD | Thu, Nov 8, 2018 | 69.24 | 70.35 | 69.24 | 69.96 | 3209 | AMEX | XSD | Wed, Nov 7, 2018 | 69.93 | 70.31 | 69.34 | 69.87 | 3208 | AMEX | XSD | Tue, Nov 6, 2018 | 68.53 | 69.55 | 68.53 | 69.14 | 3207 | AMEX | XSD | Mon, Nov 5, 2018 | 69.42 | 69.42 | 67.79 | 68.77 | 3206 | AMEX | XSD | Fri, Nov 2, 2018 | 70.00 | 70.00 | 68.61 | 69.51 | 3205 | AMEX | XSD | Thu, Nov 1, 2018 | 67.65 | 70.69 | 67.65 | 70.53 | 3204 | AMEX | XSD | Wed, Oct 31, 2018 | 66.59 | 67.69 | 66.26 | 67.30 | 3203 | AMEX | XSD | Tue, Oct 30, 2018 | 63.17 | 65.79 | 63.17 | 65.79 | 3202 | AMEX | XSD | Mon, Oct 29, 2018 | 64.82 | 65.24 | 62.28 | 63.25 | 3201 | AMEX | XSD | Fri, Oct 26, 2018 | 63.32 | 64.84 | 62.48 | 63.67 | 3200 | AMEX | XSD | Thu, Oct 25, 2018 | 63.84 | 65.41 | 63.76 | 64.96 | 3199 | AMEX | XSD | Wed, Oct 24, 2018 | 67.15 | 67.15 | 63.34 | 63.37 | 3198 | AMEX | XSD | Tue, Oct 23, 2018 | 66.77 | 68.43 | 66.00 | 68.01 | 3197 | AMEX | XSD | Mon, Oct 22, 2018 | 68.51 | 68.74 | 67.88 | 68.39 | 3196 | AMEX | XSD | Fri, Oct 19, 2018 | 69.58 | 69.98 | 67.89 | 68.08 | 3195 | AMEX | XSD | Thu, Oct 18, 2018 | 70.68 | 70.68 | 69.04 | 69.20 | 3194 | AMEX | XSD | Wed, Oct 17, 2018 | 71.65 | 71.65 | 70.29 | 71.03 | 3193 | AMEX | XSD | Tue, Oct 16, 2018 | 69.58 | 71.40 | 69.55 | 71.29 | 3192 | AMEX | XSD | Mon, Oct 15, 2018 | 68.59 | 69.48 | 68.15 | 68.77 | 3191 | AMEX | XSD | Fri, Oct 12, 2018 | 69.52 | 69.56 | 67.89 | 68.85 | 3190 | AMEX | XSD | Thu, Oct 11, 2018 | 67.88 | 69.28 | 67.44 | 67.67 | 3189 | AMEX | XSD | Wed, Oct 10, 2018 | 70.09 | 70.09 | 67.99 | 68.07 | 3188 | AMEX | XSD | Tue, Oct 9, 2018 | 70.88 | 71.27 | 70.58 | 70.97 | 3187 | AMEX | XSD | Mon, Oct 8, 2018 | 71.49 | 71.91 | 70.33 | 71.06 | 3186 | AMEX | XSD | Fri, Oct 5, 2018 | 74.18 | 74.29 | 71.31 | 71.89 | 3185 | AMEX | XSD | Thu, Oct 4, 2018 | 75.38 | 75.38 | 73.74 | 74.28 | 3184 | AMEX | XSD | Wed, Oct 3, 2018 | 75.90 | 76.08 | 74.93 | 75.64 | 3183 | AMEX | XSD | Tue, Oct 2, 2018 | 75.45 | 76.55 | 75.45 | 75.59 | 3182 | AMEX | XSD | Mon, Oct 1, 2018 | 76.18 | 76.59 | 75.45 | 75.61 | 3181 | AMEX | XSD | Fri, Sep 28, 2018 | 75.25 | 76.04 | 74.91 | 75.91 | 3180 | AMEX | XSD | Thu, Sep 27, 2018 | 75.43 | 75.68 | 75.00 | 75.39 | 3179 | AMEX | XSD | Wed, Sep 26, 2018 | 76.07 | 76.22 | 75.03 | 75.05 | 3178 | AMEX | XSD | Tue, Sep 25, 2018 | 77.34 | 77.34 | 76.09 | 76.16 | 3177 | AMEX | XSD | Mon, Sep 24, 2018 | 76.97 | 77.60 | 76.48 | 77.56 | 3176 | AMEX | XSD | Fri, Sep 21, 2018 | 78.50 | 78.56 | 77.61 | 77.44 | 3175 | AMEX | XSD | Thu, Sep 20, 2018 | 77.69 | 78.49 | 77.66 | 78.34 | 3174 | AMEX | XSD | Wed, Sep 19, 2018 | 76.68 | 77.22 | 76.64 | 77.10 | 3173 | AMEX | XSD | Tue, Sep 18, 2018 | 76.15 | 76.99 | 76.14 | 76.71 | 3172 | AMEX | XSD | Mon, Sep 17, 2018 | 76.51 | 76.63 | 75.70 | 75.77 | 3171 | AMEX | XSD | Fri, Sep 14, 2018 | 76.26 | 76.99 | 76.03 | 76.88 | 3170 | AMEX | XSD | Thu, Sep 13, 2018 | 76.82 | 77.22 | 75.74 | 75.97 | 3169 | AMEX | XSD | Wed, Sep 12, 2018 | 76.10 | 76.10 | 74.07 | 76.01 | 3168 | AMEX | XSD | Tue, Sep 11, 2018 | 76.89 | 77.16 | 76.18 | 76.79 | 3167 | AMEX | XSD | Mon, Sep 10, 2018 | 76.85 | 76.95 | 76.25 | 76.85 | 3166 | AMEX | XSD | Fri, Sep 7, 2018 | 76.86 | 77.75 | 76.16 | 76.34 | 3165 | AMEX | XSD | Thu, Sep 6, 2018 | 78.64 | 78.71 | 77.07 | 77.12 | 3164 | AMEX | XSD | Wed, Sep 5, 2018 | 79.40 | 79.40 | 77.85 | 78.81 | 3163 | AMEX | XSD | Tue, Sep 4, 2018 | 78.57 | 79.35 | 78.17 | 79.33 | 3162 | AMEX | XSD | Fri, Aug 31, 2018 | 77.91 | 78.95 | 77.91 | 78.87 | 3161 | AMEX | XSD | Thu, Aug 30, 2018 | 78.14 | 78.45 | 77.60 | 77.77 | 3160 | AMEX | XSD | Wed, Aug 29, 2018 | 77.98 | 78.33 | 77.75 | 78.19 | 3159 | AMEX | XSD | Tue, Aug 28, 2018 | 78.16 | 78.43 | 77.24 | 78.04 | 3158 | AMEX | XSD | Mon, Aug 27, 2018 | 77.05 | 78.43 | 77.05 | 77.82 | 3157 | AMEX | XSD | Fri, Aug 24, 2018 | 76.15 | 76.82 | 76.00 | 76.79 | 3156 | AMEX | XSD | Thu, Aug 23, 2018 | 75.66 | 76.34 | 75.64 | 75.77 | 3155 | AMEX | XSD | Wed, Aug 22, 2018 | 75.26 | 75.82 | 74.92 | 75.80 | 3154 | AMEX | XSD | Tue, Aug 21, 2018 | 74.07 | 75.75 | 74.07 | 75.59 | 3153 | AMEX | XSD | Mon, Aug 20, 2018 | 73.91 | 74.31 | 73.04 | 73.92 | 3152 | AMEX | XSD | Fri, Aug 17, 2018 | 73.21 | 73.83 | 72.55 | 73.77 | 3151 | AMEX | XSD | Thu, Aug 16, 2018 | 74.22 | 74.40 | 73.62 | 73.80 | 3150 | AMEX | XSD | Wed, Aug 15, 2018 | 74.41 | 74.75 | 72.94 | 73.67 | 3149 | AMEX | XSD | Tue, Aug 14, 2018 | 75.70 | 75.94 | 74.87 | 75.05 | 3148 | AMEX | XSD | Mon, Aug 13, 2018 | 75.31 | 75.93 | 75.28 | 75.44 | 3147 | AMEX | XSD | Fri, Aug 10, 2018 | 75.89 | 75.89 | 74.99 | 75.23 | 3146 | AMEX | XSD | Thu, Aug 9, 2018 | 76.95 | 77.28 | 76.71 | 76.78 | 3145 | AMEX | XSD | Wed, Aug 8, 2018 | 76.90 | 77.40 | 76.60 | 77.29 | 3144 | AMEX | XSD | Tue, Aug 7, 2018 | 76.32 | 77.14 | 76.30 | 77.00 | 3143 | AMEX | XSD | Mon, Aug 6, 2018 | 75.02 | 76.06 | 74.63 | 76.04 | 3142 | AMEX | XSD | Fri, Aug 3, 2018 | 75.54 | 75.56 | 74.70 | 75.08 | 3141 | AMEX | XSD | Thu, Aug 2, 2018 | 73.54 | 75.29 | 73.33 | 75.22 | 3140 | AMEX | XSD | Wed, Aug 1, 2018 | 74.52 | 74.98 | 73.99 | 74.36 | 3139 | AMEX | XSD | Tue, Jul 31, 2018 | 74.56 | 75.21 | 73.97 | 74.47 | 3138 | AMEX | XSD | Mon, Jul 30, 2018 | 75.26 | 75.39 | 73.68 | 74.16 | 3137 | AMEX | XSD | Fri, Jul 27, 2018 | 76.05 | 76.41 | 74.49 | 75.02 | 3136 | AMEX | XSD | Thu, Jul 26, 2018 | 75.28 | 76.19 | 75.01 | 76.05 | 3135 | AMEX | XSD | Wed, Jul 25, 2018 | 74.42 | 74.96 | 73.56 | 74.82 | 3134 | AMEX | XSD | Tue, Jul 24, 2018 | 76.31 | 76.49 | 74.66 | 74.70 | 3133 | AMEX | XSD | Mon, Jul 23, 2018 | 75.22 | 75.75 | 74.08 | 75.64 | 3132 | AMEX | XSD | Fri, Jul 20, 2018 | 76.05 | 76.09 | 75.33 | 75.52 | 3131 | AMEX | XSD | Thu, Jul 19, 2018 | 75.87 | 76.22 | 75.47 | 76.14 | 3130 | AMEX | XSD | Wed, Jul 18, 2018 | 75.90 | 76.19 | 75.51 | 76.07 | 3129 | AMEX | XSD | Tue, Jul 17, 2018 | 74.41 | 75.75 | 74.41 | 75.75 | 3128 | AMEX | XSD | Mon, Jul 16, 2018 | 75.18 | 75.52 | 74.80 | 74.88 | 3127 | AMEX | XSD | Fri, Jul 13, 2018 | 75.70 | 75.85 | 75.12 | 75.18 | 3126 | AMEX | XSD | Thu, Jul 12, 2018 | 74.64 | 75.69 | 74.37 | 75.68 | 3125 | AMEX | XSD | Wed, Jul 11, 2018 | 75.50 | 75.69 | 74.54 | 74.60 | 3124 | AMEX | XSD | Tue, Jul 10, 2018 | 75.60 | 76.43 | 75.60 | 76.41 | 3123 | AMEX | XSD | Mon, Jul 9, 2018 | 75.43 | 75.43 | 74.57 | 75.42 | 3122 | AMEX | XSD | Fri, Jul 6, 2018 | 74.35 | 74.98 | 73.89 | 74.89 | 3121 | AMEX | XSD | Thu, Jul 5, 2018 | 72.53 | 74.19 | 72.53 | 74.18 | 3120 | AMEX | XSD | Tue, Jul 3, 2018 | 73.24 | 73.41 | 71.91 | 71.98 | 3119 | AMEX | XSD | Mon, Jul 2, 2018 | 71.74 | 72.97 | 71.37 | 72.97 | 3118 | AMEX | XSD | Fri, Jun 29, 2018 | 72.95 | 73.28 | 72.25 | 72.25 | 3117 | AMEX | XSD | Thu, Jun 28, 2018 | 71.81 | 72.60 | 71.56 | 72.51 | 3116 | AMEX | XSD | Wed, Jun 27, 2018 | 73.83 | 74.13 | 71.67 | 71.67 | 3115 | AMEX | XSD | Tue, Jun 26, 2018 | 73.47 | 73.73 | 72.74 | 73.54 | 3114 | AMEX | XSD | Mon, Jun 25, 2018 | 74.83 | 74.83 | 72.29 | 73.18 | 3113 | AMEX | XSD | Fri, Jun 22, 2018 | 76.32 | 76.32 | 75.24 | 75.34 | 3112 | AMEX | XSD | Thu, Jun 21, 2018 | 77.37 | 77.37 | 75.65 | 75.78 | 3111 | AMEX | XSD | Wed, Jun 20, 2018 | 76.95 | 77.27 | 76.43 | 76.87 | 3110 | AMEX | XSD | Tue, Jun 19, 2018 | 76.13 | 76.33 | 74.85 | 76.21 | 3109 | AMEX | XSD | Mon, Jun 18, 2018 | 76.88 | 77.22 | 76.06 | 77.19 | 3108 | AMEX | XSD | Fri, Jun 15, 2018 | 76.96 | 77.47 | 76.76 | 77.45 | 3107 | AMEX | XSD | Thu, Jun 14, 2018 | 77.48 | 78.02 | 77.19 | 77.63 | 3106 | AMEX | XSD | Wed, Jun 13, 2018 | 77.18 | 77.79 | 76.94 | 77.04 | 3105 | AMEX | XSD | Tue, Jun 12, 2018 | 76.83 | 77.41 | 76.51 | 77.13 | 3104 | AMEX | XSD | Mon, Jun 11, 2018 | 76.29 | 76.79 | 76.16 | 76.60 | 3103 | AMEX | XSD | Fri, Jun 8, 2018 | 75.97 | 76.38 | 75.47 | 76.31 | 3102 | AMEX | XSD | Thu, Jun 7, 2018 | 77.04 | 77.55 | 76.04 | 76.55 | 3101 | AMEX | XSD | Wed, Jun 6, 2018 | 76.64 | 76.98 | 76.13 | 76.98 | 3100 | AMEX | XSD | Tue, Jun 5, 2018 | 76.57 | 76.80 | 76.21 | 76.65 | 3099 | AMEX | XSD | Mon, Jun 4, 2018 | 76.51 | 76.51 | 75.80 | 76.42 | 3098 | AMEX | XSD | Fri, Jun 1, 2018 | 75.25 | 76.18 | 75.18 | 76.16 | 3097 | AMEX | XSD | Thu, May 31, 2018 | 75.22 | 75.73 | 74.69 | 74.80 | 3096 | AMEX | XSD | Wed, May 30, 2018 | 75.28 | 75.91 | 74.91 | 75.35 | 3095 | AMEX | XSD | Tue, May 29, 2018 | 74.97 | 75.55 | 74.31 | 74.93 | 3094 | AMEX | XSD | Fri, May 25, 2018 | 74.26 | 75.23 | 74.26 | 75.22 | 3093 | AMEX | XSD | Thu, May 24, 2018 | 73.86 | 74.37 | 73.44 | 74.19 | 3092 | AMEX | XSD | Wed, May 23, 2018 | 73.41 | 73.95 | 73.29 | 73.95 | 3091 | AMEX | XSD | Tue, May 22, 2018 | 74.29 | 74.70 | 73.93 | 73.97 | 3090 | AMEX | XSD | Mon, May 21, 2018 | 74.08 | 74.58 | 73.31 | 73.80 | 3089 | AMEX | XSD | Fri, May 18, 2018 | 73.52 | 73.62 | 72.91 | 73.23 | 3088 | AMEX | XSD | Thu, May 17, 2018 | 73.50 | 74.18 | 73.12 | 73.63 | 3087 | AMEX | XSD | Wed, May 16, 2018 | 73.08 | 73.80 | 73.06 | 73.66 | 3086 | AMEX | XSD | Tue, May 15, 2018 | 72.97 | 72.98 | 72.46 | 72.97 | 3085 | AMEX | XSD | Mon, May 14, 2018 | 72.74 | 73.85 | 72.74 | 73.10 | 3084 | AMEX | XSD | Fri, May 11, 2018 | 72.86 | 72.86 | 71.96 | 72.14 | 3083 | AMEX | XSD | Thu, May 10, 2018 | 72.20 | 73.06 | 72.20 | 73.03 | 3082 | AMEX | XSD | Wed, May 9, 2018 | 71.52 | 72.12 | 71.00 | 72.12 | 3081 | AMEX | XSD | Tue, May 8, 2018 | 71.06 | 71.39 | 70.84 | 71.39 | 3080 | AMEX | XSD | Mon, May 7, 2018 | 70.79 | 71.68 | 70.64 | 71.11 | 3079 | AMEX | XSD | Fri, May 4, 2018 | 68.76 | 70.48 | 68.54 | 70.41 | 3078 | AMEX | XSD | Thu, May 3, 2018 | 68.08 | 69.36 | 67.43 | 69.09 | 3077 | AMEX | XSD | Wed, May 2, 2018 | 68.48 | 69.29 | 68.45 | 68.70 | 3076 | AMEX | XSD | Tue, May 1, 2018 | 67.06 | 68.35 | 67.01 | 68.31 | 3075 | AMEX | XSD | Mon, Apr 30, 2018 | 68.20 | 68.51 | 66.95 | 67.07 | 3074 | AMEX | XSD | Fri, Apr 27, 2018 | 69.39 | 69.84 | 68.28 | 68.30 | 3073 | AMEX | XSD | Thu, Apr 26, 2018 | 68.72 | 69.07 | 68.32 | 68.97 | 3072 | AMEX | XSD | Wed, Apr 25, 2018 | 68.39 | 68.65 | 66.69 | 67.63 | 3071 | AMEX | XSD | Tue, Apr 24, 2018 | 68.76 | 69.50 | 67.39 | 68.06 | 3070 | AMEX | XSD | Mon, Apr 23, 2018 | 69.49 | 69.52 | 68.13 | 68.28 | 3069 | AMEX | XSD | Fri, Apr 20, 2018 | 70.16 | 70.56 | 69.23 | 69.40 | 3068 | AMEX | XSD | Thu, Apr 19, 2018 | 71.49 | 71.54 | 69.97 | 70.24 | 3067 | AMEX | XSD | Wed, Apr 18, 2018 | 72.39 | 73.07 | 71.75 | 72.51 | 3066 | AMEX | XSD | Tue, Apr 17, 2018 | 71.25 | 72.50 | 71.25 | 72.36 | 3065 | AMEX | XSD | Mon, Apr 16, 2018 | 71.25 | 71.43 | 70.11 | 70.76 | 3064 | AMEX | XSD | Fri, Apr 13, 2018 | 72.29 | 72.29 | 70.80 | 71.19 | 3063 | AMEX | XSD | Thu, Apr 12, 2018 | 71.13 | 71.97 | 71.00 | 71.72 | 3062 | AMEX | XSD | Wed, Apr 11, 2018 | 69.79 | 70.99 | 69.73 | 70.60 | 3061 | AMEX | XSD | Tue, Apr 10, 2018 | 69.14 | 70.60 | 68.91 | 70.18 | 3060 | AMEX | XSD | Mon, Apr 9, 2018 | 68.54 | 69.56 | 67.83 | 67.83 | 3059 | AMEX | XSD | Fri, Apr 6, 2018 | 68.85 | 69.67 | 67.58 | 67.84 | 3058 | AMEX | XSD | Thu, Apr 5, 2018 | 70.08 | 70.27 | 69.27 | 69.70 | 3057 | AMEX | XSD | Wed, Apr 4, 2018 | 66.87 | 69.85 | 66.78 | 69.69 | 3056 | AMEX | XSD | Tue, Apr 3, 2018 | 68.40 | 68.68 | 67.39 | 68.46 | 3055 | AMEX | XSD | Mon, Apr 2, 2018 | 69.48 | 69.86 | 67.16 | 67.67 | 3054 | AMEX | XSD | Thu, Mar 29, 2018 | 69.15 | 70.64 | 68.55 | 70.06 | 3053 | AMEX | XSD | Wed, Mar 28, 2018 | 70.07 | 70.53 | 68.41 | 68.65 | 3052 | AMEX | XSD | Tue, Mar 27, 2018 | 73.08 | 73.08 | 69.80 | 70.25 | 3051 | AMEX | XSD | Mon, Mar 26, 2018 | 71.54 | 72.55 | 70.66 | 72.54 | 3050 | AMEX | XSD | Fri, Mar 23, 2018 | 72.51 | 72.67 | 70.27 | 70.27 | 3049 | AMEX | XSD | Thu, Mar 22, 2018 | 73.46 | 74.12 | 72.41 | 72.41 | 3048 | AMEX | XSD | Wed, Mar 21, 2018 | 74.35 | 75.27 | 74.22 | 74.46 | 3047 | AMEX | XSD | Tue, Mar 20, 2018 | 73.54 | 74.50 | 73.54 | 74.38 | 3046 | AMEX | XSD | Mon, Mar 19, 2018 | 74.42 | 74.45 | 72.43 | 73.52 | 3045 | AMEX | XSD | Fri, Mar 16, 2018 | 74.46 | 75.06 | 74.36 | 74.92 | 3044 | AMEX | XSD | Thu, Mar 15, 2018 | 74.76 | 75.02 | 74.17 | 74.35 | 3043 | AMEX | XSD | Wed, Mar 14, 2018 | 74.90 | 74.90 | 73.98 | 74.45 | 3042 | AMEX | XSD | Tue, Mar 13, 2018 | 76.41 | 76.57 | 74.39 | 74.68 | 3041 | AMEX | XSD | Mon, Mar 12, 2018 | 75.72 | 76.37 | 75.57 | 76.00 | 3040 | AMEX | XSD | Fri, Mar 9, 2018 | 74.82 | 75.43 | 74.50 | 75.17 | 3039 | AMEX | XSD | Thu, Mar 8, 2018 | 74.21 | 74.40 | 73.85 | 74.33 | 3038 | AMEX | XSD | Wed, Mar 7, 2018 | 72.93 | 74.10 | 72.93 | 73.94 | 3037 | AMEX | XSD | Tue, Mar 6, 2018 | 73.02 | 73.69 | 72.74 | 73.60 | 3036 | AMEX | XSD | Mon, Mar 5, 2018 | 71.31 | 72.74 | 71.28 | 72.49 | 3035 | AMEX | XSD | Fri, Mar 2, 2018 | 69.63 | 71.76 | 69.57 | 71.64 | 3034 | AMEX | XSD | Thu, Mar 1, 2018 | 71.23 | 71.39 | 69.40 | 70.24 | 3033 | AMEX | XSD | Wed, Feb 28, 2018 | 72.34 | 72.40 | 71.24 | 71.24 | 3032 | AMEX | XSD | Tue, Feb 27, 2018 | 72.20 | 73.35 | 72.03 | 72.03 | 3031 | AMEX | XSD | Mon, Feb 26, 2018 | 71.00 | 72.30 | 70.96 | 72.26 | 3030 | AMEX | XSD | Fri, Feb 23, 2018 | 70.09 | 70.57 | 69.59 | 70.56 | 3029 | AMEX | XSD | Thu, Feb 22, 2018 | 69.94 | 70.34 | 69.41 | 69.60 | 3028 | AMEX | XSD | Wed, Feb 21, 2018 | 70.45 | 70.86 | 69.61 | 69.65 | 3027 | AMEX | XSD | Tue, Feb 20, 2018 | 68.45 | 70.76 | 68.45 | 70.13 | 3026 | AMEX | XSD | Fri, Feb 16, 2018 | 68.88 | 69.36 | 68.68 | 68.73 | 3025 | AMEX | XSD | Thu, Feb 15, 2018 | 68.81 | 69.29 | 67.75 | 69.25 | 3024 | AMEX | XSD | Wed, Feb 14, 2018 | 66.94 | 68.64 | 66.94 | 68.45 | 3023 | AMEX | XSD | Tue, Feb 13, 2018 | 66.99 | 67.57 | 66.83 | 67.56 | 3022 | AMEX | XSD | Mon, Feb 12, 2018 | 66.91 | 67.79 | 66.40 | 67.36 | 3021 | AMEX | XSD | Fri, Feb 9, 2018 | 65.96 | 66.77 | 63.89 | 66.32 | 3020 | AMEX | XSD | Thu, Feb 8, 2018 | 67.49 | 67.63 | 64.83 | 64.83 | 3019 | AMEX | XSD | Wed, Feb 7, 2018 | 68.51 | 68.71 | 67.18 | 67.18 | 3018 | AMEX | XSD | Tue, Feb 6, 2018 | 66.08 | 69.50 | 65.94 | 69.34 | 3017 | AMEX | XSD | Mon, Feb 5, 2018 | 69.77 | 70.81 | 67.28 | 67.30 | 3016 | AMEX | XSD | Fri, Feb 2, 2018 | 72.04 | 72.33 | 70.56 | 70.56 | 3015 | AMEX | XSD | Thu, Feb 1, 2018 | 72.94 | 74.29 | 72.94 | 73.45 | 3014 | AMEX | XSD | Wed, Jan 31, 2018 | 74.10 | 74.28 | 73.11 | 73.40 | 3013 | AMEX | XSD | Tue, Jan 30, 2018 | 73.44 | 74.19 | 73.05 | 73.27 | 3012 | AMEX | XSD | Mon, Jan 29, 2018 | 74.39 | 75.23 | 73.76 | 74.73 | 3011 | AMEX | XSD | Fri, Jan 26, 2018 | 73.71 | 74.64 | 73.14 | 74.64 | 3010 | AMEX | XSD | Thu, Jan 25, 2018 | 74.34 | 74.35 | 72.60 | 72.64 | 3009 | AMEX | XSD | Wed, Jan 24, 2018 | 74.85 | 74.99 | 73.08 | 73.66 | 3008 | AMEX | XSD | Tue, Jan 23, 2018 | 75.43 | 75.57 | 74.60 | 75.16 | 3007 | AMEX | XSD | Mon, Jan 22, 2018 | 74.83 | 75.12 | 74.64 | 75.12 | 3006 | AMEX | XSD | Fri, Jan 19, 2018 | 75.36 | 75.42 | 74.61 | 74.78 | 3005 | AMEX | XSD | Thu, Jan 18, 2018 | 75.12 | 75.74 | 74.89 | 75.08 | 3004 | AMEX | XSD | Wed, Jan 17, 2018 | 74.56 | 75.45 | 74.48 | 75.33 | 3003 | AMEX | XSD | Tue, Jan 16, 2018 | 75.55 | 75.64 | 73.87 | 74.20 | 3002 | AMEX | XSD | Fri, Jan 12, 2018 | 74.43 | 75.16 | 74.24 | 75.04 | 3001 | AMEX | XSD | Thu, Jan 11, 2018 | 73.17 | 74.35 | 72.97 | 74.30 | 3000 | AMEX | XSD | Wed, Jan 10, 2018 | 73.06 | 73.25 | 72.40 | 72.83 | 2999 | AMEX | XSD | Tue, Jan 9, 2018 | 74.66 | 74.66 | 73.63 | 73.65 | 2998 | AMEX | XSD | Mon, Jan 8, 2018 | 73.90 | 74.62 | 73.38 | 74.55 | 2997 | AMEX | XSD | Fri, Jan 5, 2018 | 74.05 | 74.30 | 73.72 | 73.90 | 2996 | AMEX | XSD | Thu, Jan 4, 2018 | 73.69 | 73.91 | 73.06 | 73.66 | 2995 | AMEX | XSD | Wed, Jan 3, 2018 | 72.35 | 73.24 | 72.35 | 73.14 | 2994 | AMEX | XSD | Tue, Jan 2, 2018 | 70.30 | 72.05 | 70.06 | 72.05 | 2993 | AMEX | XSD | Fri, Dec 29, 2017 | 70.64 | 70.64 | 69.79 | 69.81 | 2992 | AMEX | XSD | Thu, Dec 28, 2017 | 70.80 | 70.80 | 70.35 | 70.50 | 2991 | AMEX | XSD | Wed, Dec 27, 2017 | 70.25 | 70.79 | 70.19 | 70.45 | 2990 | AMEX | XSD | Tue, Dec 26, 2017 | 70.11 | 70.26 | 69.51 | 70.21 | 2989 | AMEX | XSD | Fri, Dec 22, 2017 | 71.10 | 71.10 | 70.73 | 70.82 | 2988 | AMEX | XSD | Thu, Dec 21, 2017 | 71.73 | 71.73 | 71.17 | 71.26 | 2987 | AMEX | XSD | Wed, Dec 20, 2017 | 71.94 | 71.97 | 71.16 | 71.53 | 2986 | AMEX | XSD | Tue, Dec 19, 2017 | 71.70 | 72.03 | 70.97 | 71.26 | 2985 | AMEX | XSD | Mon, Dec 18, 2017 | 70.84 | 71.94 | 70.84 | 71.89 | 2984 | AMEX | XSD | Fri, Dec 15, 2017 | 69.37 | 70.52 | 69.27 | 70.26 | 2983 | AMEX | XSD | Thu, Dec 14, 2017 | 69.50 | 69.87 | 69.21 | 69.36 | 2982 | AMEX | XSD | Wed, Dec 13, 2017 | 69.65 | 70.09 | 69.34 | 69.40 | 2981 | AMEX | XSD | Tue, Dec 12, 2017 | 69.66 | 69.81 | 69.28 | 69.33 | 2980 | AMEX | XSD | Mon, Dec 11, 2017 | 69.59 | 70.11 | 69.27 | 69.66 | 2979 | AMEX | XSD | Fri, Dec 8, 2017 | 70.13 | 70.34 | 69.30 | 69.34 | 2978 | AMEX | XSD | Thu, Dec 7, 2017 | 68.94 | 69.56 | 68.63 | 69.36 | 2977 | AMEX | XSD | Wed, Dec 6, 2017 | 67.98 | 68.73 | 67.83 | 68.45 | 2976 | AMEX | XSD | Tue, Dec 5, 2017 | 68.39 | 69.59 | 67.85 | 68.51 | 2975 | AMEX | XSD | Mon, Dec 4, 2017 | 71.14 | 71.14 | 68.36 | 68.61 | 2974 | AMEX | XSD | Fri, Dec 1, 2017 | 70.68 | 70.91 | 68.51 | 70.42 | 2973 | AMEX | XSD | Thu, Nov 30, 2017 | 71.28 | 71.68 | 70.73 | 71.18 | 2972 | AMEX | XSD | Wed, Nov 29, 2017 | 73.69 | 73.70 | 70.31 | 70.81 | 2971 | AMEX | XSD | Tue, Nov 28, 2017 | 74.00 | 74.00 | 73.23 | 73.73 | 2970 | AMEX | XSD | Mon, Nov 27, 2017 | 74.26 | 74.26 | 73.52 | 73.65 | 2969 | AMEX | XSD | Fri, Nov 24, 2017 | 74.32 | 74.58 | 74.23 | 74.56 | 2968 | AMEX | XSD | Wed, Nov 22, 2017 | 74.91 | 74.91 | 74.08 | 74.08 | 2967 | AMEX | XSD | Tue, Nov 21, 2017 | 73.87 | 74.63 | 73.74 | 74.63 | 2966 | AMEX | XSD | Mon, Nov 20, 2017 | 72.65 | 73.40 | 72.57 | 73.36 | 2965 | AMEX | XSD | Fri, Nov 17, 2017 | 72.31 | 72.60 | 72.02 | 72.28 | 2964 | AMEX | XSD | Thu, Nov 16, 2017 | 71.56 | 72.53 | 71.56 | 72.12 | 2963 | AMEX | XSD | Wed, Nov 15, 2017 | 71.40 | 71.52 | 70.69 | 71.12 | 2962 | AMEX | XSD | Tue, Nov 14, 2017 | 72.31 | 72.58 | 71.62 | 72.19 | 2961 | AMEX | XSD | Mon, Nov 13, 2017 | 72.27 | 72.57 | 72.11 | 72.49 | 2960 | AMEX | XSD | Fri, Nov 10, 2017 | 72.46 | 72.71 | 72.22 | 72.61 | 2959 | AMEX | XSD | Thu, Nov 9, 2017 | 72.80 | 73.45 | 71.44 | 72.26 | 2958 | AMEX | XSD | Wed, Nov 8, 2017 | 72.74 | 73.65 | 72.61 | 73.60 | 2957 | AMEX | XSD | Tue, Nov 7, 2017 | 73.15 | 73.30 | 72.27 | 72.64 | 2956 | AMEX | XSD | Mon, Nov 6, 2017 | 72.25 | 73.29 | 71.84 | 73.28 | 2955 | AMEX | XSD | Fri, Nov 3, 2017 | 70.53 | 71.17 | 69.85 | 71.17 | 2954 | AMEX | XSD | Thu, Nov 2, 2017 | 70.32 | 70.77 | 69.86 | 70.23 | 2953 | AMEX | XSD | Wed, Nov 1, 2017 | 71.42 | 71.42 | 69.69 | 70.33 | 2952 | AMEX | XSD | Tue, Oct 31, 2017 | 70.52 | 71.27 | 70.24 | 70.86 | 2951 | AMEX | XSD | Mon, Oct 30, 2017 | 69.62 | 70.62 | 69.62 | 70.22 | 2950 | AMEX | XSD | Fri, Oct 27, 2017 | 68.61 | 69.89 | 68.61 | 69.83 | 2949 | AMEX | XSD | Thu, Oct 26, 2017 | 67.80 | 67.97 | 67.60 | 67.95 | 2948 | AMEX | XSD | Wed, Oct 25, 2017 | 68.07 | 68.32 | 66.95 | 67.69 | 2947 | AMEX | XSD | Tue, Oct 24, 2017 | 68.28 | 68.70 | 68.22 | 68.57 | 2946 | AMEX | XSD | Mon, Oct 23, 2017 | 67.99 | 68.42 | 67.78 | 68.01 | 2945 | AMEX | XSD | Fri, Oct 20, 2017 | 68.08 | 68.08 | 67.58 | 67.61 | 2944 | AMEX | XSD | Thu, Oct 19, 2017 | 67.23 | 67.51 | 66.49 | 67.48 | 2943 | AMEX | XSD | Wed, Oct 18, 2017 | 67.42 | 68.20 | 66.90 | 67.96 | 2942 | AMEX | XSD | Tue, Oct 17, 2017 | 67.10 | 67.29 | 66.90 | 67.27 | 2941 | AMEX | XSD | Mon, Oct 16, 2017 | 67.85 | 67.85 | 67.04 | 67.16 | 2940 | AMEX | XSD | Fri, Oct 13, 2017 | 67.81 | 68.02 | 67.62 | 67.63 | 2939 | AMEX | XSD | Thu, Oct 12, 2017 | 67.56 | 67.92 | 67.45 | 67.47 | 2938 | AMEX | XSD | Wed, Oct 11, 2017 | 67.20 | 67.64 | 67.14 | 67.64 | 2937 | AMEX | XSD | Tue, Oct 10, 2017 | 67.48 | 67.48 | 66.77 | 67.34 | 2936 | AMEX | XSD | Mon, Oct 9, 2017 | 66.95 | 67.04 | 66.73 | 66.93 | 2935 | AMEX | XSD | Fri, Oct 6, 2017 | 66.27 | 66.79 | 66.24 | 66.78 | 2934 | AMEX | XSD | Thu, Oct 5, 2017 | 66.84 | 66.84 | 66.28 | 66.50 | 2933 | AMEX | XSD | Wed, Oct 4, 2017 | 66.45 | 66.62 | 66.10 | 66.62 | 2932 | AMEX | XSD | Tue, Oct 3, 2017 | 66.42 | 66.66 | 66.25 | 66.54 | 2931 | AMEX | XSD | Mon, Oct 2, 2017 | 65.86 | 66.35 | 65.64 | 66.35 | 2930 | AMEX | XSD | Fri, Sep 29, 2017 | 65.38 | 65.68 | 65.08 | 65.57 | 2929 | AMEX | XSD | Thu, Sep 28, 2017 | 64.85 | 65.29 | 64.79 | 65.29 | 2928 | AMEX | XSD | Wed, Sep 27, 2017 | 63.88 | 65.26 | 63.88 | 64.93 | 2927 | AMEX | XSD | Tue, Sep 26, 2017 | 63.64 | 63.76 | 63.13 | 63.25 | 2926 | AMEX | XSD | Mon, Sep 25, 2017 | 64.29 | 64.29 | 62.94 | 63.15 | 2925 | AMEX | XSD | Fri, Sep 22, 2017 | 63.96 | 64.70 | 63.96 | 64.53 | 2924 | AMEX | XSD | Thu, Sep 21, 2017 | 64.51 | 64.51 | 63.73 | 64.15 | 2923 | AMEX | XSD | Wed, Sep 20, 2017 | 65.56 | 65.56 | 63.86 | 64.65 | 2922 | AMEX | XSD | Tue, Sep 19, 2017 | 65.85 | 65.87 | 65.46 | 65.56 | 2921 | AMEX | XSD | Mon, Sep 18, 2017 | 65.70 | 66.17 | 65.33 | 65.62 | 2920 | AMEX | XSD | Fri, Sep 15, 2017 | 64.38 | 65.55 | 64.38 | 65.31 | 2919 | AMEX | XSD | Thu, Sep 14, 2017 | 63.74 | 64.60 | 63.74 | 64.29 | 2918 | AMEX | XSD | Wed, Sep 13, 2017 | 63.71 | 64.15 | 63.55 | 64.04 | 2917 | AMEX | XSD | Tue, Sep 12, 2017 | 63.83 | 64.10 | 63.59 | 63.92 | 2916 | AMEX | XSD | Mon, Sep 11, 2017 | 62.88 | 63.65 | 62.88 | 63.55 | 2915 | AMEX | XSD | Fri, Sep 8, 2017 | 63.10 | 63.10 | 62.19 | 62.32 | 2914 | AMEX | XSD | Thu, Sep 7, 2017 | 63.66 | 63.66 | 63.10 | 63.19 | 2913 | AMEX | XSD | Wed, Sep 6, 2017 | 63.96 | 63.96 | 63.40 | 63.49 | 2912 | AMEX | XSD | Tue, Sep 5, 2017 | 64.00 | 64.26 | 63.09 | 63.67 | 2911 | AMEX | XSD | Fri, Sep 1, 2017 | 64.04 | 64.48 | 63.98 | 64.34 | 2910 | AMEX | XSD | Thu, Aug 31, 2017 | 63.68 | 64.01 | 63.55 | 63.90 | 2909 | AMEX | XSD | Wed, Aug 30, 2017 | 62.87 | 63.61 | 62.86 | 63.56 | 2908 | AMEX | XSD | Tue, Aug 29, 2017 | 61.51 | 62.48 | 61.50 | 62.35 | 2907 | AMEX | XSD | Mon, Aug 28, 2017 | 62.32 | 62.33 | 61.92 | 62.25 | 2906 | AMEX | XSD | Fri, Aug 25, 2017 | 62.50 | 62.63 | 62.00 | 62.10 | 2905 | AMEX | XSD | Thu, Aug 24, 2017 | 62.12 | 62.37 | 61.95 | 62.20 | 2904 | AMEX | XSD | Wed, Aug 23, 2017 | 60.63 | 61.88 | 60.63 | 61.75 | 2903 | AMEX | XSD | Tue, Aug 22, 2017 | 60.88 | 61.43 | 60.88 | 61.32 | 2902 | AMEX | XSD | Mon, Aug 21, 2017 | 61.23 | 61.23 | 60.17 | 60.44 | 2901 | AMEX | XSD | Fri, Aug 18, 2017 | 61.42 | 61.54 | 60.86 | 61.19 | 2900 | AMEX | XSD | Thu, Aug 17, 2017 | 62.77 | 62.93 | 61.16 | 61.17 | 2899 | AMEX | XSD | Wed, Aug 16, 2017 | 63.23 | 63.34 | 62.75 | 63.00 | 2898 | AMEX | XSD | Tue, Aug 15, 2017 | 62.99 | 63.10 | 62.42 | 63.02 | 2897 | AMEX | XSD | Mon, Aug 14, 2017 | 62.13 | 62.83 | 62.13 | 62.79 | 2896 | AMEX | XSD | Fri, Aug 11, 2017 | 60.87 | 61.60 | 60.31 | 61.36 | 2895 | AMEX | XSD | Thu, Aug 10, 2017 | 62.36 | 62.36 | 60.93 | 60.93 | 2894 | AMEX | XSD | Wed, Aug 9, 2017 | 62.69 | 62.92 | 62.12 | 62.79 | 2893 | AMEX | XSD | Tue, Aug 8, 2017 | 63.66 | 64.13 | 63.09 | 63.21 | 2892 | AMEX | XSD | Mon, Aug 7, 2017 | 62.70 | 63.60 | 62.70 | 63.56 | 2891 | AMEX | XSD | Fri, Aug 4, 2017 | 62.74 | 63.03 | 62.31 | 62.46 | 2890 | AMEX | XSD | Thu, Aug 3, 2017 | 63.50 | 63.54 | 62.50 | 62.64 | 2889 | AMEX | XSD | Wed, Aug 2, 2017 | 65.44 | 65.44 | 63.17 | 63.35 | 2888 | AMEX | XSD | Tue, Aug 1, 2017 | 65.26 | 65.66 | 64.82 | 65.64 | 2887 | AMEX | XSD | Mon, Jul 31, 2017 | 65.73 | 65.81 | 64.92 | 65.02 | 2886 | AMEX | XSD | Fri, Jul 28, 2017 | 65.67 | 65.85 | 65.22 | 65.53 | 2885 | AMEX | XSD | Thu, Jul 27, 2017 | 67.00 | 67.07 | 64.95 | 65.67 | 2884 | AMEX | XSD | Wed, Jul 26, 2017 | 66.54 | 66.81 | 66.47 | 66.71 | 2883 | AMEX | XSD | Tue, Jul 25, 2017 | 65.87 | 66.08 | 65.27 | 65.91 | 2882 | AMEX | XSD | Mon, Jul 24, 2017 | 65.99 | 66.03 | 65.61 | 65.80 | 2881 | AMEX | XSD | Fri, Jul 21, 2017 | 66.02 | 66.02 | 65.56 | 65.92 | 2880 | AMEX | XSD | Thu, Jul 20, 2017 | 66.18 | 66.65 | 65.78 | 66.58 | 2879 | AMEX | XSD | Wed, Jul 19, 2017 | 65.56 | 66.08 | 65.47 | 66.08 | 2878 | AMEX | XSD | Tue, Jul 18, 2017 | 64.65 | 65.20 | 64.46 | 65.17 | 2877 | AMEX | XSD | Mon, Jul 17, 2017 | 65.59 | 65.59 | 64.87 | 65.03 | 2876 | AMEX | XSD | Fri, Jul 14, 2017 | 65.02 | 65.51 | 64.39 | 65.47 | 2875 | AMEX | XSD | Thu, Jul 13, 2017 | 65.22 | 65.60 | 64.55 | 64.77 | 2874 | AMEX | XSD | Wed, Jul 12, 2017 | 64.29 | 65.22 | 64.29 | 65.07 | 2873 | AMEX | XSD | Tue, Jul 11, 2017 | 63.06 | 63.66 | 62.95 | 63.63 | 2872 | AMEX | XSD | Mon, Jul 10, 2017 | 62.87 | 63.21 | 62.50 | 63.06 | 2871 | AMEX | XSD | Fri, Jul 7, 2017 | 61.65 | 62.75 | 61.59 | 62.61 | 2870 | AMEX | XSD | Thu, Jul 6, 2017 | 60.98 | 61.97 | 60.93 | 61.31 | 2869 | AMEX | XSD | Wed, Jul 5, 2017 | 61.18 | 61.81 | 60.94 | 61.65 | 2868 | AMEX | XSD | Mon, Jul 3, 2017 | 62.11 | 62.27 | 60.85 | 60.88 | 2867 | AMEX | XSD | Fri, Jun 30, 2017 | 62.38 | 62.61 | 61.39 | 61.66 | 2866 | AMEX | XSD | Thu, Jun 29, 2017 | 63.27 | 63.27 | 61.12 | 62.19 | 2865 | AMEX | XSD | Wed, Jun 28, 2017 | 62.93 | 63.65 | 62.36 | 63.59 | 2864 | AMEX | XSD | Tue, Jun 27, 2017 | 63.75 | 63.75 | 62.31 | 62.36 | 2863 | AMEX | XSD | Mon, Jun 26, 2017 | 65.07 | 65.26 | 63.69 | 64.01 | 2862 | AMEX | XSD | Fri, Jun 23, 2017 | 63.80 | 64.75 | 63.47 | 64.43 | 2861 | AMEX | XSD | Thu, Jun 22, 2017 | 63.66 | 64.15 | 63.15 | 63.81 | 2860 | AMEX | XSD | Wed, Jun 21, 2017 | 63.01 | 63.55 | 62.84 | 63.46 | 2859 | AMEX | XSD | Tue, Jun 20, 2017 | 63.56 | 63.75 | 62.54 | 62.56 | 2858 | AMEX | XSD | Mon, Jun 19, 2017 | 62.77 | 63.44 | 62.22 | 63.42 | 2857 | AMEX | XSD | Fri, Jun 16, 2017 | 62.30 | 62.80 | 61.83 | 62.11 | 2856 | AMEX | XSD | Thu, Jun 15, 2017 | 62.01 | 62.62 | 61.92 | 62.38 | 2855 | AMEX | XSD | Wed, Jun 14, 2017 | 64.16 | 64.16 | 62.37 | 63.01 | 2854 | AMEX | XSD | Tue, Jun 13, 2017 | 64.17 | 64.75 | 63.32 | 63.92 | 2853 | AMEX | XSD | Mon, Jun 12, 2017 | 63.35 | 64.03 | 61.98 | 63.66 | 2852 | AMEX | XSD | Fri, Jun 9, 2017 | 67.47 | 67.55 | 62.92 | 64.11 | 2851 | AMEX | XSD | Thu, Jun 8, 2017 | 65.96 | 67.01 | 65.51 | 67.00 | 2850 | AMEX | XSD | Wed, Jun 7, 2017 | 65.61 | 65.95 | 65.20 | 65.54 | 2849 | AMEX | XSD | Tue, Jun 6, 2017 | 64.61 | 65.82 | 64.58 | 65.37 | 2848 | AMEX | XSD | Mon, Jun 5, 2017 | 64.94 | 65.44 | 64.71 | 64.90 | 2847 | AMEX | XSD | Fri, Jun 2, 2017 | 65.02 | 65.14 | 64.44 | 65.00 | 2846 | AMEX | XSD | Thu, Jun 1, 2017 | 64.75 | 64.77 | 64.30 | 64.74 | 2845 | AMEX | XSD | Wed, May 31, 2017 | 65.20 | 65.34 | 64.09 | 64.55 | 2844 | AMEX | XSD | Tue, May 30, 2017 | 64.39 | 64.97 | 64.39 | 64.72 | 2843 | AMEX | XSD | Fri, May 26, 2017 | 64.11 | 64.27 | 63.57 | 64.25 | 2842 | AMEX | XSD | Thu, May 25, 2017 | 64.28 | 64.67 | 63.99 | 64.17 | 2841 | AMEX | XSD | Wed, May 24, 2017 | 63.54 | 64.02 | 63.39 | 63.92 | 2840 | AMEX | XSD | Tue, May 23, 2017 | 63.45 | 63.45 | 62.75 | 63.16 | 2839 | AMEX | XSD | Mon, May 22, 2017 | 62.76 | 63.46 | 62.75 | 63.44 | 2838 | AMEX | XSD | Fri, May 19, 2017 | 61.96 | 62.63 | 61.93 | 62.32 | 2837 | AMEX | XSD | Thu, May 18, 2017 | 60.47 | 61.62 | 60.21 | 61.45 | 2836 | AMEX | XSD | Wed, May 17, 2017 | 62.66 | 63.13 | 60.44 | 60.49 | 2835 | AMEX | XSD | Tue, May 16, 2017 | 62.84 | 63.68 | 62.55 | 63.67 | 2834 | AMEX | XSD | Mon, May 15, 2017 | 61.76 | 62.72 | 61.49 | 62.60 | 2833 | AMEX | XSD | Fri, May 12, 2017 | 61.46 | 61.48 | 60.96 | 61.33 | 2832 | AMEX | XSD | Thu, May 11, 2017 | 60.92 | 61.76 | 60.55 | 61.41 | 2831 | AMEX | XSD | Wed, May 10, 2017 | 60.68 | 61.33 | 60.55 | 61.18 | 2830 | AMEX | XSD | Tue, May 9, 2017 | 59.21 | 60.30 | 59.21 | 60.19 | 2829 | AMEX | XSD | Mon, May 8, 2017 | 59.17 | 59.32 | 58.91 | 59.01 | 2828 | AMEX | XSD | Fri, May 5, 2017 | 58.82 | 59.16 | 58.40 | 59.16 | 2827 | AMEX | XSD | Thu, May 4, 2017 | 58.85 | 58.91 | 58.36 | 58.64 | 2826 | AMEX | XSD | Wed, May 3, 2017 | 58.48 | 58.90 | 58.40 | 58.75 | 2825 | AMEX | XSD | Tue, May 2, 2017 | 59.43 | 59.43 | 58.62 | 58.80 | 2824 | AMEX | XSD | Mon, May 1, 2017 | 59.49 | 59.76 | 58.99 | 59.75 | 2823 | AMEX | XSD | Fri, Apr 28, 2017 | 60.61 | 60.76 | 59.33 | 59.37 | 2822 | AMEX | XSD | Thu, Apr 27, 2017 | 60.36 | 60.68 | 60.24 | 60.65 | 2821 | AMEX | XSD | Wed, Apr 26, 2017 | 60.58 | 60.58 | 59.50 | 59.97 | 2820 | AMEX | XSD | Tue, Apr 25, 2017 | 60.52 | 61.01 | 60.52 | 60.85 | 2819 | AMEX | XSD | Mon, Apr 24, 2017 | 60.18 | 60.40 | 59.92 | 60.27 | 2818 | AMEX | XSD | Fri, Apr 21, 2017 | 59.41 | 59.51 | 58.86 | 59.32 | 2817 | AMEX | XSD | Thu, Apr 20, 2017 | 59.15 | 59.72 | 58.85 | 59.66 | 2816 | AMEX | XSD | Wed, Apr 19, 2017 | 59.07 | 59.41 | 58.74 | 58.77 | 2815 | AMEX | XSD | Tue, Apr 18, 2017 | 58.12 | 58.77 | 58.00 | 58.75 | 2814 | AMEX | XSD | Mon, Apr 17, 2017 | 57.84 | 58.42 | 57.81 | 58.38 | 2813 | AMEX | XSD | Thu, Apr 13, 2017 | 57.96 | 58.60 | 57.66 | 57.68 | 2812 | AMEX | XSD | Wed, Apr 12, 2017 | 59.03 | 59.03 | 58.07 | 58.16 | 2811 | AMEX | XSD | Tue, Apr 11, 2017 | 59.27 | 59.27 | 58.16 | 59.12 | 2810 | AMEX | XSD | Mon, Apr 10, 2017 | 59.66 | 59.99 | 59.41 | 59.67 | 2809 | AMEX | XSD | Fri, Apr 7, 2017 | 59.06 | 59.98 | 59.06 | 59.67 | 2808 | AMEX | XSD | Thu, Apr 6, 2017 | 58.79 | 59.33 | 58.30 | 59.21 | 2807 | AMEX | XSD | Wed, Apr 5, 2017 | 59.75 | 59.98 | 58.87 | 58.90 | 2806 | AMEX | XSD | Tue, Apr 4, 2017 | 59.44 | 59.94 | 59.31 | 59.52 | 2805 | AMEX | XSD | Mon, Apr 3, 2017 | 60.48 | 60.48 | 59.48 | 59.75 | 2804 | AMEX | XSD | Fri, Mar 31, 2017 | 60.33 | 60.66 | 60.14 | 60.33 | 2803 | AMEX | XSD | Thu, Mar 30, 2017 | 60.05 | 60.43 | 60.05 | 60.37 | 2802 | AMEX | XSD | Wed, Mar 29, 2017 | 60.17 | 60.32 | 59.92 | 60.04 | 2801 | AMEX | XSD | Tue, Mar 28, 2017 | 59.99 | 60.27 | 59.78 | 60.15 | 2800 | AMEX | XSD | Mon, Mar 27, 2017 | 59.02 | 60.09 | 58.85 | 59.96 | 2799 | AMEX | XSD | Fri, Mar 24, 2017 | 60.27 | 60.50 | 59.68 | 59.86 | 2798 | AMEX | XSD | Thu, Mar 23, 2017 | 59.39 | 59.79 | 59.19 | 59.38 | 2797 | AMEX | XSD | Wed, Mar 22, 2017 | 58.77 | 59.44 | 58.49 | 59.39 | 2796 | AMEX | XSD | Tue, Mar 21, 2017 | 60.91 | 60.96 | 58.77 | 58.83 | 2795 | AMEX | XSD | Mon, Mar 20, 2017 | 60.54 | 60.91 | 60.48 | 60.72 | 2794 | AMEX | XSD | Fri, Mar 17, 2017 | 60.52 | 60.59 | 60.32 | 60.48 | 2793 | AMEX | XSD | Thu, Mar 16, 2017 | 60.71 | 60.88 | 60.41 | 60.38 | 2792 | AMEX | XSD | Wed, Mar 15, 2017 | 59.73 | 60.66 | 59.62 | 60.58 | 2791 | AMEX | XSD | Tue, Mar 14, 2017 | 59.91 | 59.91 | 59.41 | 59.79 | 2790 | AMEX | XSD | Mon, Mar 13, 2017 | 60.06 | 60.32 | 59.87 | 60.19 | 2789 | AMEX | XSD | Fri, Mar 10, 2017 | 59.81 | 60.02 | 59.50 | 59.86 | 2788 | AMEX | XSD | Thu, Mar 9, 2017 | 59.58 | 59.63 | 59.09 | 59.51 | 2787 | AMEX | XSD | Wed, Mar 8, 2017 | 59.67 | 60.03 | 59.40 | 59.48 | 2786 | AMEX | XSD | Tue, Mar 7, 2017 | 59.40 | 59.87 | 59.37 | 59.42 | 2785 | AMEX | XSD | Mon, Mar 6, 2017 | 59.44 | 59.56 | 58.71 | 59.43 | 2784 | AMEX | XSD | Fri, Mar 3, 2017 | 59.99 | 59.99 | 59.45 | 59.67 | 2783 | AMEX | XSD | Thu, Mar 2, 2017 | 60.51 | 60.70 | 59.88 | 59.93 | 2782 | AMEX | XSD | Wed, Mar 1, 2017 | 60.47 | 60.57 | 60.01 | 60.50 | 2781 | AMEX | XSD | Tue, Feb 28, 2017 | 60.98 | 60.98 | 59.65 | 59.72 | 2780 | AMEX | XSD | Mon, Feb 27, 2017 | 60.67 | 61.02 | 60.51 | 61.02 | 2779 | AMEX | XSD | Fri, Feb 24, 2017 | 59.96 | 60.60 | 59.70 | 60.53 | 2778 | AMEX | XSD | Thu, Feb 23, 2017 | 61.53 | 61.53 | 60.48 | 61.07 | 2777 | AMEX | XSD | Wed, Feb 22, 2017 | 61.81 | 61.81 | 61.29 | 61.46 | 2776 | AMEX | XSD | Tue, Feb 21, 2017 | 61.19 | 61.79 | 61.19 | 61.75 | 2775 | AMEX | XSD | Fri, Feb 17, 2017 | 59.99 | 60.80 | 59.80 | 60.80 | 2774 | AMEX | XSD | Thu, Feb 16, 2017 | 60.30 | 60.48 | 59.80 | 60.18 | 2773 | AMEX | XSD | Wed, Feb 15, 2017 | 59.73 | 60.39 | 59.61 | 60.29 | 2772 | AMEX | XSD | Tue, Feb 14, 2017 | 59.52 | 59.68 | 59.11 | 59.67 | 2771 | AMEX | XSD | Mon, Feb 13, 2017 | 59.76 | 59.99 | 59.42 | 59.54 | 2770 | AMEX | XSD | Fri, Feb 10, 2017 | 59.53 | 59.53 | 58.68 | 59.33 | 2769 | AMEX | XSD | Thu, Feb 9, 2017 | 59.60 | 59.69 | 59.21 | 59.21 | 2768 | AMEX | XSD | Wed, Feb 8, 2017 | 59.92 | 60.03 | 59.45 | 59.72 | 2767 | AMEX | XSD | Tue, Feb 7, 2017 | 59.76 | 59.88 | 59.22 | 59.69 | 2766 | AMEX | XSD | Mon, Feb 6, 2017 | 59.47 | 59.59 | 59.20 | 59.54 | 2765 | AMEX | XSD | Fri, Feb 3, 2017 | 59.23 | 59.55 | 59.10 | 59.52 | 2764 | AMEX | XSD | Thu, Feb 2, 2017 | 58.67 | 59.10 | 58.29 | 58.79 | 2763 | AMEX | XSD | Wed, Feb 1, 2017 | 58.92 | 59.32 | 58.41 | 59.11 | 2762 | AMEX | XSD | Tue, Jan 31, 2017 | 58.56 | 58.71 | 57.60 | 58.24 | 2761 | AMEX | XSD | Mon, Jan 30, 2017 | 58.99 | 58.99 | 58.02 | 58.85 | 2760 | AMEX | XSD | Fri, Jan 27, 2017 | 59.14 | 59.38 | 58.94 | 59.20 | 2759 | AMEX | XSD | Thu, Jan 26, 2017 | 59.38 | 59.42 | 58.73 | 58.89 | 2758 | AMEX | XSD | Wed, Jan 25, 2017 | 59.23 | 59.63 | 59.08 | 59.36 | 2757 | AMEX | XSD | Tue, Jan 24, 2017 | 57.63 | 58.67 | 57.50 | 58.62 | 2756 | AMEX | XSD | Mon, Jan 23, 2017 | 57.38 | 57.60 | 57.00 | 57.40 | 2755 | AMEX | XSD | Fri, Jan 20, 2017 | 57.37 | 57.94 | 57.37 | 57.63 | 2754 | AMEX | XSD | Thu, Jan 19, 2017 | 57.12 | 57.54 | 56.81 | 56.85 | 2753 | AMEX | XSD | Wed, Jan 18, 2017 | 56.96 | 57.37 | 56.78 | 57.22 | 2752 | AMEX | XSD | Tue, Jan 17, 2017 | 57.51 | 57.51 | 56.69 | 56.83 | 2751 | AMEX | XSD | Fri, Jan 13, 2017 | 57.43 | 58.05 | 57.16 | 57.84 | 2750 | AMEX | XSD | Thu, Jan 12, 2017 | 57.38 | 57.38 | 56.28 | 57.21 | 2749 | AMEX | XSD | Wed, Jan 11, 2017 | 57.23 | 57.75 | 57.12 | 57.66 | 2748 | AMEX | XSD | Tue, Jan 10, 2017 | 56.98 | 57.30 | 56.96 | 57.20 | 2747 | AMEX | XSD | Mon, Jan 9, 2017 | 56.40 | 57.26 | 56.40 | 56.97 | 2746 | AMEX | XSD | Fri, Jan 6, 2017 | 56.20 | 56.56 | 55.88 | 56.35 | 2745 | AMEX | XSD | Thu, Jan 5, 2017 | 56.72 | 56.87 | 56.00 | 56.12 | 2744 | AMEX | XSD | Wed, Jan 4, 2017 | 56.67 | 56.88 | 56.47 | 56.84 | 2743 | AMEX | XSD | Tue, Jan 3, 2017 | 56.57 | 57.20 | 56.00 | 56.48 | 2742 | AMEX | XSD | Fri, Dec 30, 2016 | 57.21 | 57.21 | 55.94 | 56.11 | 2741 | AMEX | XSD | Thu, Dec 29, 2016 | 56.96 | 57.27 | 56.56 | 57.01 | 2740 | AMEX | XSD | Wed, Dec 28, 2016 | 58.50 | 58.51 | 57.08 | 57.13 | 2739 | AMEX | XSD | Tue, Dec 27, 2016 | 57.58 | 58.32 | 57.53 | 58.27 | 2738 | AMEX | XSD | Fri, Dec 23, 2016 | 57.17 | 57.47 | 57.15 | 57.47 | 2737 | AMEX | XSD | Thu, Dec 22, 2016 | 58.02 | 58.02 | 57.15 | 57.31 | 2736 | AMEX | XSD | Wed, Dec 21, 2016 | 57.63 | 57.71 | 57.43 | 57.43 | 2735 | AMEX | XSD | Tue, Dec 20, 2016 | 57.44 | 57.82 | 57.25 | 57.51 | 2734 | AMEX | XSD | Mon, Dec 19, 2016 | 57.06 | 57.55 | 56.95 | 57.39 | 2733 | AMEX | XSD | Fri, Dec 16, 2016 | 57.57 | 57.68 | 56.70 | 56.89 | 2732 | AMEX | XSD | Thu, Dec 15, 2016 | 56.54 | 57.59 | 56.39 | 57.21 | 2731 | AMEX | XSD | Wed, Dec 14, 2016 | 56.46 | 56.76 | 56.14 | 56.25 | 2730 | AMEX | XSD | Tue, Dec 13, 2016 | 56.35 | 56.94 | 56.21 | 56.60 | 2729 | AMEX | XSD | Mon, Dec 12, 2016 | 56.39 | 56.58 | 55.62 | 56.04 | 2728 | AMEX | XSD | Fri, Dec 9, 2016 | 57.42 | 57.53 | 56.37 | 56.59 | 2727 | AMEX | XSD | Thu, Dec 8, 2016 | 56.28 | 57.26 | 56.26 | 56.97 | 2726 | AMEX | XSD | Wed, Dec 7, 2016 | 54.70 | 56.29 | 54.58 | 56.12 | 2725 | AMEX | XSD | Tue, Dec 6, 2016 | 53.99 | 54.86 | 53.95 | 54.71 | 2724 | AMEX | XSD | Mon, Dec 5, 2016 | 53.20 | 53.88 | 53.01 | 53.86 | 2723 | AMEX | XSD | Fri, Dec 2, 2016 | 52.19 | 52.90 | 52.06 | 52.80 | 2722 | AMEX | XSD | Thu, Dec 1, 2016 | 55.10 | 55.10 | 51.95 | 52.29 | 2721 | AMEX | XSD | Wed, Nov 30, 2016 | 55.65 | 55.69 | 54.93 | 54.94 | 2720 | AMEX | XSD | Tue, Nov 29, 2016 | 55.74 | 55.83 | 55.22 | 55.46 | 2719 | AMEX | XSD | Mon, Nov 28, 2016 | 55.80 | 55.87 | 55.55 | 55.66 | 2718 | AMEX | XSD | Fri, Nov 25, 2016 | 55.84 | 55.92 | 55.55 | 55.88 | 2717 | AMEX | XSD | Wed, Nov 23, 2016 | 55.44 | 55.73 | 55.19 | 55.73 | 2716 | AMEX | XSD | Tue, Nov 22, 2016 | 55.18 | 55.47 | 55.10 | 55.43 | 2715 | AMEX | XSD | Mon, Nov 21, 2016 | 55.08 | 55.33 | 54.54 | 54.85 | 2714 | AMEX | XSD | Fri, Nov 18, 2016 | 54.71 | 54.82 | 54.39 | 54.75 | 2713 | AMEX | XSD | Thu, Nov 17, 2016 | 53.78 | 54.65 | 53.60 | 54.49 | 2712 | AMEX | XSD | Wed, Nov 16, 2016 | 53.00 | 53.86 | 53.00 | 53.80 | 2711 | AMEX | XSD | Tue, Nov 15, 2016 | 52.58 | 53.29 | 52.58 | 53.12 | 2710 | AMEX | XSD | Mon, Nov 14, 2016 | 52.43 | 52.55 | 52.13 | 52.37 | 2709 | AMEX | XSD | Fri, Nov 11, 2016 | 50.75 | 52.18 | 50.75 | 52.11 | 2708 | AMEX | XSD | Thu, Nov 10, 2016 | 52.00 | 52.34 | 50.17 | 50.44 | 2707 | AMEX | XSD | Wed, Nov 9, 2016 | 50.21 | 51.71 | 50.09 | 51.57 | 2706 | AMEX | XSD | Tue, Nov 8, 2016 | 51.15 | 51.75 | 50.91 | 51.43 | 2705 | AMEX | XSD | Mon, Nov 7, 2016 | 50.98 | 51.34 | 50.67 | 51.27 | 2704 | AMEX | XSD | Fri, Nov 4, 2016 | 50.14 | 50.52 | 49.69 | 50.02 | 2703 | AMEX | XSD | Thu, Nov 3, 2016 | 50.70 | 50.96 | 50.30 | 50.50 | 2702 | AMEX | XSD | Wed, Nov 2, 2016 | 50.99 | 51.07 | 50.43 | 50.52 | 2701 | AMEX | XSD | Tue, Nov 1, 2016 | 51.14 | 51.56 | 50.22 | 50.89 | 2700 | AMEX | XSD | Mon, Oct 31, 2016 | 51.11 | 51.13 | 50.80 | 50.95 | 2699 | AMEX | XSD | Fri, Oct 28, 2016 | 51.67 | 51.70 | 50.78 | 50.83 | 2698 | AMEX | XSD | Thu, Oct 27, 2016 | 52.49 | 52.59 | 51.39 | 51.45 | 2697 | AMEX | XSD | Wed, Oct 26, 2016 | 51.87 | 52.46 | 51.87 | 52.07 | 2696 | AMEX | XSD | Tue, Oct 25, 2016 | 52.27 | 52.43 | 52.14 | 52.28 | 2695 | AMEX | XSD | Mon, Oct 24, 2016 | 51.74 | 52.28 | 51.74 | 52.23 | 2694 | AMEX | XSD | Fri, Oct 21, 2016 | 51.19 | 51.46 | 50.88 | 51.38 | 2693 | AMEX | XSD | Thu, Oct 20, 2016 | 51.17 | 51.65 | 50.89 | 51.56 | 2692 | AMEX | XSD | Wed, Oct 19, 2016 | 50.88 | 51.26 | 50.38 | 51.17 | 2691 | AMEX | XSD | Tue, Oct 18, 2016 | 51.30 | 51.52 | 51.09 | 51.26 | 2690 | AMEX | XSD | Mon, Oct 17, 2016 | 50.99 | 51.15 | 50.69 | 50.69 | 2689 | AMEX | XSD | Fri, Oct 14, 2016 | 51.14 | 51.65 | 50.96 | 51.00 | 2688 | AMEX | XSD | Thu, Oct 13, 2016 | 50.76 | 50.93 | 49.83 | 50.66 | 2687 | AMEX | XSD | Wed, Oct 12, 2016 | 51.66 | 51.66 | 50.88 | 51.25 | 2686 | AMEX | XSD | Tue, Oct 11, 2016 | 52.92 | 52.92 | 51.25 | 51.62 | 2685 | AMEX | XSD | Mon, Oct 10, 2016 | 53.47 | 53.78 | 52.99 | 53.03 | 2684 | AMEX | XSD | Fri, Oct 7, 2016 | 53.53 | 53.53 | 52.71 | 53.16 | 2683 | AMEX | XSD | Thu, Oct 6, 2016 | 53.19 | 53.59 | 52.86 | 53.55 | 2682 | AMEX | XSD | Wed, Oct 5, 2016 | 52.85 | 53.52 | 52.78 | 53.24 | 2681 | AMEX | XSD | Tue, Oct 4, 2016 | 52.93 | 53.12 | 52.50 | 52.63 | 2680 | AMEX | XSD | Mon, Oct 3, 2016 | 53.68 | 53.68 | 52.64 | 52.80 | 2679 | AMEX | XSD | Fri, Sep 30, 2016 | 52.58 | 53.41 | 52.58 | 53.15 | 2678 | AMEX | XSD | Thu, Sep 29, 2016 | 52.25 | 52.65 | 51.58 | 52.36 | 2677 | AMEX | XSD | Wed, Sep 28, 2016 | 52.26 | 52.53 | 51.87 | 52.28 | 2676 | AMEX | XSD | Tue, Sep 27, 2016 | 50.90 | 52.11 | 50.90 | 52.11 | 2675 | AMEX | XSD | Mon, Sep 26, 2016 | 51.20 | 51.39 | 50.84 | 50.97 | 2674 | AMEX | XSD | Fri, Sep 23, 2016 | 52.00 | 52.08 | 51.52 | 51.53 | 2673 | AMEX | XSD | Thu, Sep 22, 2016 | 51.98 | 52.16 | 51.92 | 52.10 | 2672 | AMEX | XSD | Wed, Sep 21, 2016 | 51.25 | 51.65 | 50.96 | 51.63 | 2671 | AMEX | XSD | Tue, Sep 20, 2016 | 51.66 | 51.66 | 50.98 | 50.99 | 2670 | AMEX | XSD | Mon, Sep 19, 2016 | 51.37 | 51.93 | 51.11 | 51.36 | 2669 | AMEX | XSD | Fri, Sep 16, 2016 | 51.50 | 51.51 | 50.56 | 51.06 | 2668 | AMEX | XSD | Thu, Sep 15, 2016 | 50.04 | 51.21 | 49.90 | 51.02 | 2667 | AMEX | XSD | Wed, Sep 14, 2016 | 49.63 | 49.98 | 49.26 | 49.93 | 2666 | AMEX | XSD | Tue, Sep 13, 2016 | 49.84 | 50.35 | 49.25 | 49.56 | 2665 | AMEX | XSD | Mon, Sep 12, 2016 | 48.81 | 50.03 | 48.57 | 50.01 | 2664 | AMEX | XSD | Fri, Sep 9, 2016 | 50.75 | 50.75 | 49.08 | 49.18 | 2663 | AMEX | XSD | Thu, Sep 8, 2016 | 51.16 | 51.20 | 50.79 | 51.10 | 2662 | AMEX | XSD | Wed, Sep 7, 2016 | 51.85 | 51.85 | 51.21 | 51.37 | 2661 | AMEX | XSD | Tue, Sep 6, 2016 | 52.33 | 52.33 | 51.63 | 51.93 | 2660 | AMEX | XSD | Fri, Sep 2, 2016 | 52.38 | 52.46 | 51.91 | 52.26 | 2659 | AMEX | XSD | Thu, Sep 1, 2016 | 51.48 | 52.12 | 51.23 | 52.10 | 2658 | AMEX | XSD | Wed, Aug 31, 2016 | 51.59 | 51.61 | 51.07 | 51.44 | 2657 | AMEX | XSD | Tue, Aug 30, 2016 | 51.39 | 51.91 | 51.37 | 51.59 | 2656 | AMEX | XSD | Mon, Aug 29, 2016 | 51.46 | 51.70 | 51.40 | 51.44 | 2655 | AMEX | XSD | Fri, Aug 26, 2016 | 51.17 | 51.72 | 50.98 | 51.34 | 2654 | AMEX | XSD | Thu, Aug 25, 2016 | 50.88 | 51.26 | 50.80 | 51.08 | 2653 | AMEX | XSD | Wed, Aug 24, 2016 | 51.30 | 51.40 | 50.72 | 50.86 | 2652 | AMEX | XSD | Tue, Aug 23, 2016 | 51.41 | 51.59 | 51.25 | 51.25 | 2651 | AMEX | XSD | Mon, Aug 22, 2016 | 50.97 | 51.19 | 50.76 | 51.13 | 2650 | AMEX | XSD | Fri, Aug 19, 2016 | 50.16 | 51.03 | 50.10 | 50.79 | 2649 | AMEX | XSD | Thu, Aug 18, 2016 | 49.65 | 50.11 | 49.65 | 50.11 | 2648 | AMEX | XSD | Wed, Aug 17, 2016 | 49.72 | 49.73 | 49.20 | 49.57 | 2647 | AMEX | XSD | Tue, Aug 16, 2016 | 50.08 | 50.15 | 49.92 | 49.94 | 2646 | AMEX | XSD | Mon, Aug 15, 2016 | 50.17 | 50.50 | 49.99 | 50.41 | 2645 | AMEX | XSD | Fri, Aug 12, 2016 | 49.91 | 49.91 | 49.47 | 49.76 | 2644 | AMEX | XSD | Thu, Aug 11, 2016 | 49.31 | 49.46 | 49.07 | 49.39 | 2643 | AMEX | XSD | Wed, Aug 10, 2016 | 49.62 | 49.62 | 48.98 | 49.14 | 2642 | AMEX | XSD | Tue, Aug 9, 2016 | 49.85 | 50.20 | 49.85 | 50.01 | 2641 | AMEX | XSD | Mon, Aug 8, 2016 | 49.98 | 50.25 | 49.76 | 49.79 | 2640 | AMEX | XSD | Fri, Aug 5, 2016 | 49.31 | 49.83 | 49.31 | 49.76 | 2639 | AMEX | XSD | Thu, Aug 4, 2016 | 48.95 | 49.07 | 48.77 | 48.96 | 2638 | AMEX | XSD | Wed, Aug 3, 2016 | 48.50 | 48.83 | 48.49 | 48.80 | 2637 | AMEX | XSD | Tue, Aug 2, 2016 | 49.78 | 50.01 | 48.62 | 48.78 | 2636 | AMEX | XSD | Mon, Aug 1, 2016 | 50.06 | 50.25 | 49.81 | 50.09 | 2635 | AMEX | XSD | Fri, Jul 29, 2016 | 50.10 | 50.13 | 49.60 | 49.91 | 2634 | AMEX | XSD | Thu, Jul 28, 2016 | 50.04 | 50.40 | 49.91 | 50.11 | 2633 | AMEX | XSD | Wed, Jul 27, 2016 | 50.40 | 50.45 | 49.72 | 49.98 | 2632 | AMEX | XSD | Tue, Jul 26, 2016 | 48.52 | 50.00 | 48.52 | 49.86 | 2631 | AMEX | XSD | Mon, Jul 25, 2016 | 47.66 | 48.33 | 47.66 | 48.21 | 2630 | AMEX | XSD | Fri, Jul 22, 2016 | 47.26 | 47.63 | 46.83 | 47.57 | 2629 | AMEX | XSD | Thu, Jul 21, 2016 | 47.77 | 47.88 | 47.01 | 47.22 | 2628 | AMEX | XSD | Wed, Jul 20, 2016 | 47.25 | 47.91 | 47.20 | 47.71 | 2627 | AMEX | XSD | Tue, Jul 19, 2016 | 46.91 | 47.03 | 46.78 | 46.94 | 2626 | AMEX | XSD | Mon, Jul 18, 2016 | 46.94 | 47.14 | 46.68 | 47.06 | 2625 | AMEX | XSD | Fri, Jul 15, 2016 | 46.64 | 46.64 | 46.36 | 46.52 | 2624 | AMEX | XSD | Thu, Jul 14, 2016 | 46.42 | 46.70 | 46.23 | 46.53 | 2623 | AMEX | XSD | Wed, Jul 13, 2016 | 46.17 | 46.23 | 45.83 | 45.87 | 2622 | AMEX | XSD | Tue, Jul 12, 2016 | 45.66 | 46.15 | 45.66 | 45.98 | 2621 | AMEX | XSD | Mon, Jul 11, 2016 | 45.21 | 45.55 | 45.16 | 45.32 | 2620 | AMEX | XSD | Fri, Jul 8, 2016 | 43.92 | 44.92 | 43.78 | 44.90 | 2619 | AMEX | XSD | Thu, Jul 7, 2016 | 43.21 | 43.93 | 43.21 | 43.53 | 2618 | AMEX | XSD | Wed, Jul 6, 2016 | 42.69 | 43.21 | 42.11 | 43.13 | 2617 | AMEX | XSD | Tue, Jul 5, 2016 | 43.63 | 43.63 | 42.62 | 42.87 | 2616 | AMEX | XSD | Fri, Jul 1, 2016 | 44.11 | 44.22 | 43.91 | 44.01 | 2615 | AMEX | XSD | Thu, Jun 30, 2016 | 43.47 | 44.40 | 43.47 | 44.38 | 2614 | AMEX | XSD | Wed, Jun 29, 2016 | 43.23 | 43.49 | 42.97 | 43.39 | 2613 | AMEX | XSD | Tue, Jun 28, 2016 | 41.93 | 42.75 | 41.93 | 42.67 | 2612 | AMEX | XSD | Mon, Jun 27, 2016 | 42.87 | 42.87 | 41.01 | 41.26 | 2611 | AMEX | XSD | Fri, Jun 24, 2016 | 44.14 | 44.71 | 43.22 | 43.46 | 2610 | AMEX | XSD | Thu, Jun 23, 2016 | 45.45 | 46.13 | 45.45 | 46.13 | 2609 | AMEX | XSD | Wed, Jun 22, 2016 | 45.32 | 45.61 | 44.90 | 44.90 | 2608 | AMEX | XSD | Tue, Jun 21, 2016 | 45.35 | 45.39 | 45.10 | 45.25 | 2607 | AMEX | XSD | Mon, Jun 20, 2016 | 45.34 | 45.79 | 45.09 | 45.09 | 2606 | AMEX | XSD | Fri, Jun 17, 2016 | 45.00 | 45.00 | 44.39 | 44.76 | 2605 | AMEX | XSD | Thu, Jun 16, 2016 | 44.51 | 45.10 | 44.24 | 44.99 | 2604 | AMEX | XSD | Wed, Jun 15, 2016 | 45.43 | 45.43 | 45.08 | 45.13 | 2603 | AMEX | XSD | Tue, Jun 14, 2016 | 44.90 | 45.25 | 44.70 | 45.18 | 2602 | AMEX | XSD | Mon, Jun 13, 2016 | 45.14 | 45.44 | 44.97 | 44.97 | 2601 | AMEX | XSD | Fri, Jun 10, 2016 | 45.49 | 45.52 | 45.00 | 45.14 | 2600 | AMEX | XSD | Thu, Jun 9, 2016 | 45.74 | 46.16 | 45.51 | 46.13 | 2599 | AMEX | XSD | Wed, Jun 8, 2016 | 46.13 | 46.18 | 45.79 | 46.08 | 2598 | AMEX | XSD | Tue, Jun 7, 2016 | 45.91 | 46.23 | 45.79 | 46.13 | 2597 | AMEX | XSD | Mon, Jun 6, 2016 | 45.57 | 45.91 | 45.47 | 45.70 | 2596 | AMEX | XSD | Fri, Jun 3, 2016 | 45.77 | 45.77 | 45.14 | 45.44 | 2595 | AMEX | XSD | Thu, Jun 2, 2016 | 45.51 | 45.65 | 45.27 | 45.65 | 2594 | AMEX | XSD | Wed, Jun 1, 2016 | 45.29 | 45.73 | 45.00 | 45.72 | 2593 | AMEX | XSD | Tue, May 31, 2016 | 45.28 | 45.49 | 45.17 | 45.43 | 2592 | AMEX | XSD | Fri, May 27, 2016 | 44.65 | 45.07 | 44.42 | 45.07 | 2591 | AMEX | XSD | Thu, May 26, 2016 | 44.40 | 44.77 | 44.39 | 44.70 | 2590 | AMEX | XSD | Wed, May 25, 2016 | 44.44 | 44.61 | 44.28 | 44.40 | 2589 | AMEX | XSD | Tue, May 24, 2016 | 43.34 | 44.40 | 43.34 | 44.33 | 2588 | AMEX | XSD | Mon, May 23, 2016 | 42.81 | 43.45 | 42.81 | 43.20 | 2587 | AMEX | XSD | Fri, May 20, 2016 | 42.00 | 42.77 | 42.00 | 42.75 | 2586 | AMEX | XSD | Thu, May 19, 2016 | 41.93 | 42.30 | 41.34 | 41.63 | 2585 | AMEX | XSD | Wed, May 18, 2016 | 41.29 | 42.62 | 41.29 | 42.19 | 2584 | AMEX | XSD | Tue, May 17, 2016 | 41.81 | 42.19 | 41.43 | 41.51 | 2583 | AMEX | XSD | Mon, May 16, 2016 | 41.30 | 42.31 | 41.30 | 41.98 | 2582 | AMEX | XSD | Fri, May 13, 2016 | 41.05 | 41.60 | 41.05 | 41.22 | 2581 | AMEX | XSD | Thu, May 12, 2016 | 42.11 | 42.17 | 40.60 | 40.92 | 2580 | AMEX | XSD | Wed, May 11, 2016 | 42.13 | 42.33 | 41.98 | 41.98 | 2579 | AMEX | XSD | Tue, May 10, 2016 | 41.61 | 42.07 | 41.61 | 42.06 | 2578 | AMEX | XSD | Mon, May 9, 2016 | 41.58 | 41.78 | 41.23 | 41.41 | 2577 | AMEX | XSD | Fri, May 6, 2016 | 41.26 | 41.58 | 40.92 | 41.58 | 2576 | AMEX | XSD | Thu, May 5, 2016 | 41.83 | 41.99 | 41.47 | 41.47 | 2575 | AMEX | XSD | Wed, May 4, 2016 | 42.00 | 42.37 | 41.45 | 41.59 | 2574 | AMEX | XSD | Tue, May 3, 2016 | 42.55 | 42.68 | 42.13 | 42.24 | 2573 | AMEX | XSD | Mon, May 2, 2016 | 42.45 | 42.78 | 42.30 | 42.78 | 2572 | AMEX | XSD | Fri, Apr 29, 2016 | 43.34 | 43.34 | 42.07 | 42.36 | 2571 | AMEX | XSD | Thu, Apr 28, 2016 | 44.53 | 44.88 | 43.48 | 43.55 | 2570 | AMEX | XSD | Wed, Apr 27, 2016 | 43.83 | 44.98 | 43.83 | 44.91 | 2569 | AMEX | XSD | Tue, Apr 26, 2016 | 43.60 | 44.37 | 43.60 | 44.28 | 2568 | AMEX | XSD | Mon, Apr 25, 2016 | 43.93 | 44.09 | 43.37 | 43.39 | 2567 | AMEX | XSD | Fri, Apr 22, 2016 | 43.38 | 44.21 | 43.38 | 44.08 | 2566 | AMEX | XSD | Thu, Apr 21, 2016 | 43.47 | 43.47 | 43.05 | 43.14 | 2565 | AMEX | XSD | Wed, Apr 20, 2016 | 42.86 | 43.66 | 42.85 | 43.47 | 2564 | AMEX | XSD | Tue, Apr 19, 2016 | 43.79 | 43.80 | 42.80 | 42.86 | 2563 | AMEX | XSD | Mon, Apr 18, 2016 | 43.52 | 43.81 | 43.50 | 43.72 | 2562 | AMEX | XSD | Fri, Apr 15, 2016 | 44.17 | 44.17 | 43.69 | 43.69 | 2561 | AMEX | XSD | Thu, Apr 14, 2016 | 44.33 | 44.38 | 43.88 | 44.13 | 2560 | AMEX | XSD | Wed, Apr 13, 2016 | 43.53 | 44.63 | 43.53 | 44.62 | 2559 | AMEX | XSD | Tue, Apr 12, 2016 | 43.41 | 43.54 | 42.66 | 43.29 | 2558 | AMEX | XSD | Mon, Apr 11, 2016 | 43.72 | 43.97 | 43.33 | 43.33 | 2557 | AMEX | XSD | Fri, Apr 8, 2016 | 43.87 | 44.06 | 43.35 | 43.48 | 2556 | AMEX | XSD | Thu, Apr 7, 2016 | 43.96 | 43.96 | 43.34 | 43.46 | 2555 | AMEX | XSD | Wed, Apr 6, 2016 | 43.80 | 44.26 | 43.30 | 44.24 | 2554 | AMEX | XSD | Tue, Apr 5, 2016 | 44.28 | 44.28 | 44.28 | 43.97 | 2553 | AMEX | XSD | Mon, Apr 4, 2016 | 44.84 | 44.84 | 44.25 | 44.28 | 2552 | AMEX | XSD | Fri, Apr 1, 2016 | 44.13 | 44.89 | 43.97 | 44.88 | 2551 | AMEX | XSD | Thu, Mar 31, 2016 | 44.60 | 44.60 | 44.50 | 44.54 | 2550 | AMEX | XSD | Wed, Mar 30, 2016 | 44.71 | 45.11 | 44.61 | 44.76 | 2549 | AMEX | XSD | Tue, Mar 29, 2016 | 43.50 | 44.53 | 43.29 | 44.49 | 2548 | AMEX | XSD | Mon, Mar 28, 2016 | 43.86 | 43.89 | 43.46 | 43.69 | 2547 | AMEX | XSD | Thu, Mar 24, 2016 | 43.49 | 43.75 | 42.99 | 43.75 | 2546 | AMEX | XSD | Wed, Mar 23, 2016 | 44.46 | 44.46 | 43.71 | 43.72 | 2545 | AMEX | XSD | Tue, Mar 22, 2016 | 44.23 | 44.58 | 44.12 | 44.47 | 2544 | AMEX | XSD | Mon, Mar 21, 2016 | 44.64 | 44.64 | 44.06 | 44.44 | 2543 | AMEX | XSD | Fri, Mar 18, 2016 | 44.14 | 44.60 | 44.08 | 44.55 | 2542 | AMEX | XSD | Thu, Mar 17, 2016 | 43.65 | 44.10 | 43.44 | 43.95 | 2541 | AMEX | XSD | Wed, Mar 16, 2016 | 42.90 | 43.72 | 42.86 | 43.70 | 2540 | AMEX | XSD | Tue, Mar 15, 2016 | 43.29 | 43.29 | 43.29 | 43.04 | 2539 | AMEX | XSD | Mon, Mar 14, 2016 | 43.30 | 43.58 | 43.17 | 43.29 | 2538 | AMEX | XSD | Fri, Mar 11, 2016 | 42.39 | 42.39 | 42.39 | 43.53 | 2537 | AMEX | XSD | Thu, Mar 10, 2016 | 42.43 | 42.43 | 42.43 | 42.39 | 2536 | AMEX | XSD | Wed, Mar 9, 2016 | 42.22 | 42.50 | 42.05 | 42.43 | 2535 | AMEX | XSD | Tue, Mar 8, 2016 | 43.01 | 43.01 | 41.94 | 41.98 | 2534 | AMEX | XSD | Mon, Mar 7, 2016 | 43.07 | 43.47 | 42.87 | 43.30 | 2533 | AMEX | XSD | Fri, Mar 4, 2016 | 43.21 | 43.90 | 42.80 | 43.35 | 2532 | AMEX | XSD | Thu, Mar 3, 2016 | 42.78 | 42.78 | 42.78 | 43.14 | 2531 | AMEX | XSD | Wed, Mar 2, 2016 | 42.50 | 42.81 | 42.47 | 42.78 | 2530 | AMEX | XSD | Tue, Mar 1, 2016 | 41.87 | 42.44 | 41.55 | 42.44 | 2529 | AMEX | XSD | Mon, Feb 29, 2016 | 41.34 | 42.10 | 41.34 | 41.59 | 2528 | AMEX | XSD | Fri, Feb 26, 2016 | 41.29 | 41.43 | 41.09 | 41.30 | 2527 | AMEX | XSD | Thu, Feb 25, 2016 | 40.82 | 41.07 | 40.29 | 41.07 | 2526 | AMEX | XSD | Wed, Feb 24, 2016 | 39.50 | 40.87 | 39.36 | 40.77 | 2525 | AMEX | XSD | Tue, Feb 23, 2016 | 40.27 | 40.43 | 39.89 | 39.94 | 2524 | AMEX | XSD | Mon, Feb 22, 2016 | 40.32 | 40.63 | 40.32 | 40.54 | 2523 | AMEX | XSD | Fri, Feb 19, 2016 | 39.59 | 39.84 | 39.33 | 39.81 | 2522 | AMEX | XSD | Thu, Feb 18, 2016 | 40.34 | 40.40 | 39.69 | 39.69 | 2521 | AMEX | XSD | Wed, Feb 17, 2016 | 39.72 | 40.27 | 39.72 | 40.01 | 2520 | AMEX | XSD | Tue, Feb 16, 2016 | 38.24 | 39.33 | 37.92 | 39.24 | 2519 | AMEX | XSD | Fri, Feb 12, 2016 | 37.46 | 37.76 | 36.86 | 37.72 | 2518 | AMEX | XSD | Thu, Feb 11, 2016 | 36.76 | 37.27 | 36.53 | 37.00 | 2517 | AMEX | XSD | Wed, Feb 10, 2016 | 37.79 | 38.40 | 37.40 | 37.43 | 2516 | AMEX | XSD | Tue, Feb 9, 2016 | 37.47 | 38.45 | 37.35 | 37.65 | 2515 | AMEX | XSD | Mon, Feb 8, 2016 | 38.30 | 38.32 | 37.25 | 37.87 | 2514 | AMEX | XSD | Fri, Feb 5, 2016 | 39.99 | 39.99 | 38.73 | 38.85 | 2513 | AMEX | XSD | Thu, Feb 4, 2016 | 39.47 | 40.38 | 39.43 | 40.14 | 2512 | AMEX | XSD | Wed, Feb 3, 2016 | 39.90 | 39.99 | 38.65 | 39.47 | 2511 | AMEX | XSD | Tue, Feb 2, 2016 | 40.71 | 40.71 | 39.41 | 39.55 | 2510 | AMEX | XSD | Mon, Feb 1, 2016 | 41.04 | 41.65 | 40.85 | 41.46 | 2509 | AMEX | XSD | Fri, Jan 29, 2016 | 40.01 | 41.42 | 40.01 | 41.42 | 2508 | AMEX | XSD | Thu, Jan 28, 2016 | 39.82 | 40.22 | 39.48 | 39.69 | 2507 | AMEX | XSD | Wed, Jan 27, 2016 | 39.86 | 40.11 | 39.28 | 39.43 | 2506 | AMEX | XSD | Tue, Jan 26, 2016 | 39.85 | 40.24 | 39.70 | 40.07 | 2505 | AMEX | XSD | Mon, Jan 25, 2016 | 40.11 | 40.14 | 39.54 | 39.58 | 2504 | AMEX | XSD | Fri, Jan 22, 2016 | 39.97 | 40.29 | 39.82 | 40.20 | 2503 | AMEX | XSD | Thu, Jan 21, 2016 | 38.94 | 39.82 | 38.51 | 39.36 | 2502 | AMEX | XSD | Wed, Jan 20, 2016 | 37.26 | 38.90 | 36.86 | 38.50 | 2501 | AMEX | XSD | Tue, Jan 19, 2016 | 38.53 | 38.78 | 37.44 | 37.75 | 2500 | AMEX | XSD | Fri, Jan 15, 2016 | 37.97 | 38.33 | 37.32 | 38.07 | 2499 | AMEX | XSD | Thu, Jan 14, 2016 | 39.10 | 39.63 | 38.31 | 39.36 | 2498 | AMEX | XSD | Wed, Jan 13, 2016 | 40.16 | 40.54 | 38.82 | 38.94 | 2497 | AMEX | XSD | Tue, Jan 12, 2016 | 40.05 | 40.47 | 39.50 | 40.11 | 2496 | AMEX | XSD | Mon, Jan 11, 2016 | 39.80 | 40.04 | 39.24 | 39.80 | 2495 | AMEX | XSD | Fri, Jan 8, 2016 | 40.58 | 40.88 | 39.52 | 39.56 | 2494 | AMEX | XSD | Thu, Jan 7, 2016 | 40.72 | 41.07 | 40.06 | 40.22 | 2493 | AMEX | XSD | Wed, Jan 6, 2016 | 42.01 | 42.31 | 41.33 | 41.58 | 2492 | AMEX | XSD | Tue, Jan 5, 2016 | 43.28 | 43.38 | 42.61 | 42.69 | 2491 | AMEX | XSD | Mon, Jan 4, 2016 | 42.81 | 43.11 | 42.56 | 43.11 | 2490 | AMEX | XSD | Thu, Dec 31, 2015 | 44.26 | 44.43 | 43.68 | 43.68 | 2489 | AMEX | XSD | Wed, Dec 30, 2015 | 44.82 | 44.99 | 44.42 | 44.45 | 2488 | AMEX | XSD | Tue, Dec 29, 2015 | 44.61 | 45.07 | 44.48 | 44.91 | 2487 | AMEX | XSD | Mon, Dec 28, 2015 | 44.33 | 44.35 | 43.85 | 44.35 | 2486 | AMEX | XSD | Thu, Dec 24, 2015 | 44.13 | 44.68 | 44.13 | 44.51 | 2485 | AMEX | XSD | Wed, Dec 23, 2015 | 44.00 | 44.26 | 43.90 | 44.19 | 2484 | AMEX | XSD | Tue, Dec 22, 2015 | 43.83 | 43.95 | 43.31 | 43.92 | 2483 | AMEX | XSD | Mon, Dec 21, 2015 | 43.28 | 43.74 | 43.28 | 43.74 | 2482 | AMEX | XSD | Fri, Dec 18, 2015 | 43.24 | 43.40 | 42.97 | 42.97 | 2481 | AMEX | XSD | Thu, Dec 17, 2015 | 44.06 | 44.23 | 43.51 | 43.51 | 2480 | AMEX | XSD | Wed, Dec 16, 2015 | 43.62 | 43.92 | 43.10 | 43.83 | 2479 | AMEX | XSD | Tue, Dec 15, 2015 | 43.09 | 43.50 | 43.01 | 43.27 | 2478 | AMEX | XSD | Mon, Dec 14, 2015 | 43.13 | 43.32 | 42.44 | 42.92 | 2477 | AMEX | XSD | Fri, Dec 11, 2015 | 43.57 | 43.78 | 43.10 | 43.18 | 2476 | AMEX | XSD | Thu, Dec 10, 2015 | 43.71 | 44.27 | 43.54 | 44.05 | 2475 | AMEX | XSD | Wed, Dec 9, 2015 | 44.48 | 44.56 | 43.67 | 43.82 | 2474 | AMEX | XSD | Tue, Dec 8, 2015 | 44.88 | 44.88 | 44.08 | 44.49 | 2473 | AMEX | XSD | Mon, Dec 7, 2015 | 45.36 | 45.36 | 44.77 | 44.89 | 2472 | AMEX | XSD | Fri, Dec 4, 2015 | 44.81 | 45.49 | 44.66 | 45.45 | 2471 | AMEX | XSD | Thu, Dec 3, 2015 | 45.67 | 45.71 | 44.67 | 44.84 | 2470 | AMEX | XSD | Wed, Dec 2, 2015 | 45.62 | 45.62 | 45.08 | 45.16 | 2469 | AMEX | XSD | Tue, Dec 1, 2015 | 45.30 | 45.57 | 45.20 | 45.53 | 2468 | AMEX | XSD | Mon, Nov 30, 2015 | 44.64 | 45.19 | 44.64 | 45.18 | 2467 | AMEX | XSD | Fri, Nov 27, 2015 | 44.38 | 44.58 | 44.36 | 44.55 | 2466 | AMEX | XSD | Wed, Nov 25, 2015 | 43.93 | 44.44 | 43.93 | 44.31 | 2465 | AMEX | XSD | Tue, Nov 24, 2015 | 43.22 | 44.11 | 43.22 | 43.96 | 2464 | AMEX | XSD | Mon, Nov 23, 2015 | 43.82 | 43.82 | 43.35 | 43.42 | 2463 | AMEX | XSD | Fri, Nov 20, 2015 | 43.77 | 44.02 | 43.73 | 43.89 | 2462 | AMEX | XSD | Thu, Nov 19, 2015 | 43.72 | 43.86 | 43.37 | 43.57 | 2461 | AMEX | XSD | Wed, Nov 18, 2015 | 42.85 | 43.67 | 42.71 | 43.61 | 2460 | AMEX | XSD | Tue, Nov 17, 2015 | 42.46 | 43.00 | 42.34 | 42.54 | 2459 | AMEX | XSD | Mon, Nov 16, 2015 | 41.94 | 42.33 | 41.85 | 42.32 | 2458 | AMEX | XSD | Fri, Nov 13, 2015 | 42.66 | 42.66 | 41.82 | 42.00 | 2457 | AMEX | XSD | Thu, Nov 12, 2015 | 42.90 | 43.07 | 42.40 | 42.43 | 2456 | AMEX | XSD | Wed, Nov 11, 2015 | 43.09 | 43.47 | 43.04 | 43.09 | 2455 | AMEX | XSD | Tue, Nov 10, 2015 | 43.46 | 43.46 | 42.93 | 43.06 | 2454 | AMEX | XSD | Mon, Nov 9, 2015 | 44.28 | 44.28 | 43.79 | 43.94 | 2453 | AMEX | XSD | Fri, Nov 6, 2015 | 43.53 | 44.48 | 43.47 | 44.45 | 2452 | AMEX | XSD | Thu, Nov 5, 2015 | 43.78 | 43.78 | 43.17 | 43.28 | 2451 | AMEX | XSD | Wed, Nov 4, 2015 | 43.48 | 43.57 | 43.14 | 43.55 | 2450 | AMEX | XSD | Tue, Nov 3, 2015 | 42.79 | 43.38 | 42.79 | 43.18 | 2449 | AMEX | XSD | Mon, Nov 2, 2015 | 42.61 | 43.01 | 42.55 | 42.97 | 2448 | AMEX | XSD | Fri, Oct 30, 2015 | 42.43 | 42.60 | 42.31 | 42.49 | 2447 | AMEX | XSD | Thu, Oct 29, 2015 | 42.60 | 42.60 | 41.76 | 41.95 | 2446 | AMEX | XSD | Wed, Oct 28, 2015 | 42.30 | 42.95 | 42.20 | 42.95 | 2445 | AMEX | XSD | Tue, Oct 27, 2015 | 41.85 | 42.30 | 41.82 | 41.97 | 2444 | AMEX | XSD | Mon, Oct 26, 2015 | 43.20 | 43.20 | 42.07 | 42.15 | 2443 | AMEX | XSD | Fri, Oct 23, 2015 | 43.00 | 43.32 | 42.49 | 43.22 | 2442 | AMEX | XSD | Thu, Oct 22, 2015 | 41.87 | 42.68 | 41.87 | 42.62 | 2441 | AMEX | XSD | Wed, Oct 21, 2015 | 42.01 | 42.18 | 41.49 | 41.54 | 2440 | AMEX | XSD | Tue, Oct 20, 2015 | 42.09 | 42.09 | 41.60 | 41.78 | 2439 | AMEX | XSD | Mon, Oct 19, 2015 | 42.01 | 42.41 | 41.79 | 42.16 | 2438 | AMEX | XSD | Fri, Oct 16, 2015 | 42.09 | 42.09 | 41.70 | 41.90 | 2437 | AMEX | XSD | Thu, Oct 15, 2015 | 41.68 | 42.20 | 41.60 | 42.01 | 2436 | AMEX | XSD | Wed, Oct 14, 2015 | 40.13 | 41.81 | 40.13 | 41.50 | 2435 | AMEX | XSD | Tue, Oct 13, 2015 | 40.04 | 40.49 | 40.04 | 40.08 | 2434 | AMEX | XSD | Mon, Oct 12, 2015 | 40.45 | 40.45 | 40.19 | 40.27 | 2433 | AMEX | XSD | Fri, Oct 9, 2015 | 40.65 | 40.65 | 40.24 | 40.35 | 2432 | AMEX | XSD | Thu, Oct 8, 2015 | 40.00 | 40.61 | 39.95 | 40.58 | 2431 | AMEX | XSD | Wed, Oct 7, 2015 | 39.81 | 40.36 | 39.57 | 40.35 | 2430 | AMEX | XSD | Tue, Oct 6, 2015 | 39.29 | 39.70 | 39.05 | 39.60 | 2429 | AMEX | XSD | Mon, Oct 5, 2015 | 38.44 | 39.04 | 38.37 | 38.87 | 2428 | AMEX | XSD | Fri, Oct 2, 2015 | 36.85 | 38.17 | 36.75 | 38.17 | 2427 | AMEX | XSD | Thu, Oct 1, 2015 | 37.72 | 37.72 | 36.51 | 37.25 | 2426 | AMEX | XSD | Wed, Sep 30, 2015 | 36.72 | 37.78 | 36.72 | 37.71 | 2425 | AMEX | XSD | Tue, Sep 29, 2015 | 36.15 | 36.64 | 35.93 | 36.34 | 2424 | AMEX | XSD | Mon, Sep 28, 2015 | 37.03 | 37.08 | 36.07 | 36.08 | 2423 | AMEX | XSD | Fri, Sep 25, 2015 | 37.41 | 37.78 | 36.80 | 37.12 | 2422 | AMEX | XSD | Thu, Sep 24, 2015 | 36.76 | 37.10 | 36.17 | 36.95 | 2421 | AMEX | XSD | Wed, Sep 23, 2015 | 37.40 | 37.49 | 36.91 | 37.02 | 2420 | AMEX | XSD | Tue, Sep 22, 2015 | 37.76 | 37.76 | 37.11 | 37.24 | 2419 | AMEX | XSD | Mon, Sep 21, 2015 | 38.50 | 38.74 | 38.10 | 38.16 | 2418 | AMEX | XSD | Fri, Sep 18, 2015 | 38.35 | 38.68 | 38.01 | 38.17 | 2417 | AMEX | XSD | Thu, Sep 17, 2015 | 39.09 | 39.44 | 38.83 | 38.86 | 2416 | AMEX | XSD | Wed, Sep 16, 2015 | 39.17 | 39.21 | 38.87 | 39.18 | 2415 | AMEX | XSD | Tue, Sep 15, 2015 | 38.96 | 39.32 | 38.96 | 39.15 | 2414 | AMEX | XSD | Mon, Sep 14, 2015 | 38.89 | 38.98 | 38.69 | 38.81 | 2413 | AMEX | XSD | Fri, Sep 11, 2015 | 38.45 | 38.98 | 38.29 | 38.98 | 2412 | AMEX | XSD | Thu, Sep 10, 2015 | 77.73 | 78.61 | 76.96 | 77.69 | 2411 | AMEX | XSD | Wed, Sep 9, 2015 | 79.57 | 80.36 | 77.76 | 77.87 | 2410 | AMEX | XSD | Tue, Sep 8, 2015 | 77.21 | 79.15 | 77.21 | 79.12 | 2409 | AMEX | XSD | Fri, Sep 4, 2015 | 75.45 | 76.34 | 75.32 | 75.68 | 2408 | AMEX | XSD | Thu, Sep 3, 2015 | 75.97 | 77.52 | 75.97 | 76.82 | 2407 | AMEX | XSD | Wed, Sep 2, 2015 | 74.81 | 75.78 | 74.45 | 75.78 | 2406 | AMEX | XSD | Tue, Sep 1, 2015 | 75.81 | 76.05 | 73.93 | 74.20 | 2405 | AMEX | XSD | Mon, Aug 31, 2015 | 76.94 | 77.65 | 76.22 | 76.72 | 2404 | AMEX | XSD | Fri, Aug 28, 2015 | 76.57 | 77.45 | 76.35 | 77.24 | 2403 | AMEX | XSD | Thu, Aug 27, 2015 | 74.90 | 76.60 | 74.74 | 76.60 | 2402 | AMEX | XSD | Wed, Aug 26, 2015 | 72.42 | 74.00 | 71.40 | 73.86 | 2401 | AMEX | XSD | Tue, Aug 25, 2015 | 72.04 | 73.46 | 70.99 | 70.99 | 2400 | AMEX | XSD | Mon, Aug 24, 2015 | 66.58 | 74.27 | 66.56 | 71.35 | 2399 | AMEX | XSD | Fri, Aug 21, 2015 | 73.31 | 74.35 | 72.79 | 72.83 | 2398 | AMEX | XSD | Thu, Aug 20, 2015 | 75.59 | 76.11 | 73.95 | 73.96 | 2397 | AMEX | XSD | Wed, Aug 19, 2015 | 77.62 | 77.83 | 76.43 | 76.95 | 2396 | AMEX | XSD | Tue, Aug 18, 2015 | 79.35 | 79.35 | 77.46 | 77.58 | 2395 | AMEX | XSD | Mon, Aug 17, 2015 | 78.22 | 79.52 | 77.98 | 79.48 | 2394 | AMEX | XSD | Fri, Aug 14, 2015 | 78.51 | 78.65 | 77.86 | 78.53 | 2393 | AMEX | XSD | Thu, Aug 13, 2015 | 79.40 | 79.71 | 78.60 | 78.64 | 2392 | AMEX | XSD | Wed, Aug 12, 2015 | 78.14 | 79.80 | 77.25 | 79.37 | 2391 | AMEX | XSD | Tue, Aug 11, 2015 | 80.09 | 80.30 | 78.50 | 78.76 | 2390 | AMEX | XSD | Mon, Aug 10, 2015 | 79.82 | 81.19 | 79.50 | 80.89 | 2389 | AMEX | XSD | Fri, Aug 7, 2015 | 78.67 | 79.30 | 78.28 | 79.21 | 2388 | AMEX | XSD | Thu, Aug 6, 2015 | 79.89 | 79.89 | 77.88 | 78.69 | 2387 | AMEX | XSD | Wed, Aug 5, 2015 | 78.97 | 80.45 | 78.97 | 79.71 | 2386 | AMEX | XSD | Tue, Aug 4, 2015 | 79.11 | 79.11 | 77.89 | 78.39 | 2385 | AMEX | XSD | Mon, Aug 3, 2015 | 79.74 | 79.74 | 78.54 | 79.11 | 2384 | AMEX | XSD | Fri, Jul 31, 2015 | 80.35 | 80.35 | 79.33 | 79.44 | 2383 | AMEX | XSD | Thu, Jul 30, 2015 | 79.74 | 80.38 | 79.39 | 80.21 | 2382 | AMEX | XSD | Wed, Jul 29, 2015 | 79.28 | 80.21 | 78.97 | 80.07 | 2381 | AMEX | XSD | Tue, Jul 28, 2015 | 78.46 | 80.10 | 77.58 | 79.58 | 2380 | AMEX | XSD | Mon, Jul 27, 2015 | 78.20 | 78.68 | 77.25 | 77.94 | 2379 | AMEX | XSD | Fri, Jul 24, 2015 | 80.58 | 80.70 | 78.70 | 78.88 | 2378 | AMEX | XSD | Thu, Jul 23, 2015 | 79.58 | 81.62 | 79.56 | 80.55 | 2377 | AMEX | XSD | Wed, Jul 22, 2015 | 80.22 | 80.22 | 78.00 | 78.95 | 2376 | AMEX | XSD | Tue, Jul 21, 2015 | 80.80 | 81.68 | 80.68 | 81.03 | 2375 | AMEX | XSD | Mon, Jul 20, 2015 | 82.01 | 82.04 | 80.90 | 80.93 | 2374 | AMEX | XSD | Fri, Jul 17, 2015 | 82.27 | 82.28 | 81.33 | 81.92 | 2373 | AMEX | XSD | Thu, Jul 16, 2015 | 82.85 | 82.85 | 81.69 | 82.24 | 2372 | AMEX | XSD | Wed, Jul 15, 2015 | 83.55 | 83.55 | 82.11 | 82.37 | 2371 | AMEX | XSD | Tue, Jul 14, 2015 | 82.78 | 83.42 | 82.66 | 83.33 | 2370 | AMEX | XSD | Mon, Jul 13, 2015 | 82.15 | 82.56 | 81.68 | 82.20 | 2369 | AMEX | XSD | Fri, Jul 10, 2015 | 81.31 | 81.91 | 81.09 | 81.62 | 2368 | AMEX | XSD | Thu, Jul 9, 2015 | 82.49 | 83.01 | 80.30 | 80.31 | 2367 | AMEX | XSD | Wed, Jul 8, 2015 | 82.91 | 82.91 | 81.26 | 81.68 | 2366 | AMEX | XSD | Tue, Jul 7, 2015 | 83.69 | 84.00 | 81.08 | 83.72 | 2365 | AMEX | XSD | Mon, Jul 6, 2015 | 85.10 | 85.63 | 83.78 | 84.28 | 2364 | AMEX | XSD | Thu, Jul 2, 2015 | 85.83 | 86.20 | 85.49 | 85.95 | 2363 | AMEX | XSD | Wed, Jul 1, 2015 | 86.91 | 87.36 | 85.44 | 85.58 | 2362 | AMEX | XSD | Tue, Jun 30, 2015 | 86.78 | 86.78 | 85.86 | 86.09 | 2361 | AMEX | XSD | Mon, Jun 29, 2015 | 87.85 | 87.89 | 85.83 | 85.93 | 2360 | AMEX | XSD | Fri, Jun 26, 2015 | 90.80 | 90.80 | 88.03 | 88.41 | 2359 | AMEX | XSD | Thu, Jun 25, 2015 | 91.54 | 91.54 | 90.79 | 90.91 | 2358 | AMEX | XSD | Wed, Jun 24, 2015 | 92.23 | 92.24 | 91.17 | 91.34 | 2357 | AMEX | XSD | Tue, Jun 23, 2015 | 92.56 | 92.76 | 91.94 | 92.28 | 2356 | AMEX | XSD | Mon, Jun 22, 2015 | 92.88 | 92.88 | 91.91 | 92.55 | 2355 | AMEX | XSD | Fri, Jun 19, 2015 | 92.88 | 92.88 | 91.75 | 92.28 | 2354 | AMEX | XSD | Thu, Jun 18, 2015 | 91.87 | 92.97 | 91.87 | 92.72 | 2353 | AMEX | XSD | Wed, Jun 17, 2015 | 92.17 | 92.17 | 91.25 | 91.64 | 2352 | AMEX | XSD | Tue, Jun 16, 2015 | 90.90 | 91.61 | 90.79 | 91.41 | 2351 | AMEX | XSD | Mon, Jun 15, 2015 | 90.30 | 91.38 | 89.65 | 91.15 | 2350 | AMEX | XSD | Fri, Jun 12, 2015 | 91.56 | 91.56 | 90.64 | 90.98 | 2349 | AMEX | XSD | Thu, Jun 11, 2015 | 91.96 | 91.96 | 91.15 | 91.56 | 2348 | AMEX | XSD | Wed, Jun 10, 2015 | 90.67 | 91.66 | 90.57 | 91.53 | 2347 | AMEX | XSD | Tue, Jun 9, 2015 | 90.15 | 90.25 | 89.15 | 90.06 | 2346 | AMEX | XSD | Mon, Jun 8, 2015 | 91.86 | 91.86 | 89.61 | 90.05 | 2345 | AMEX | XSD | Fri, Jun 5, 2015 | 91.37 | 91.90 | 90.45 | 91.80 | 2344 | AMEX | XSD | Thu, Jun 4, 2015 | 92.00 | 92.00 | 91.26 | 91.38 | 2343 | AMEX | XSD | Wed, Jun 3, 2015 | 92.19 | 92.53 | 91.73 | 91.82 | 2342 | AMEX | XSD | Tue, Jun 2, 2015 | 92.37 | 92.37 | 91.44 | 91.73 | 2341 | AMEX | XSD | Mon, Jun 1, 2015 | 92.58 | 92.87 | 91.63 | 92.34 | 2340 | AMEX | XSD | Fri, May 29, 2015 | 92.10 | 92.57 | 91.58 | 92.07 | 2339 | AMEX | XSD | Thu, May 28, 2015 | 92.11 | 92.44 | 91.45 | 91.98 | 2338 | AMEX | XSD | Wed, May 27, 2015 | 89.09 | 92.19 | 88.94 | 92.12 | 2337 | AMEX | XSD | Tue, May 26, 2015 | 90.12 | 90.12 | 88.41 | 88.80 | 2336 | AMEX | XSD | Fri, May 22, 2015 | 89.78 | 90.24 | 89.72 | 90.06 | 2335 | AMEX | XSD | Thu, May 21, 2015 | 89.81 | 89.81 | 88.95 | 89.51 | 2334 | AMEX | XSD | Wed, May 20, 2015 | 89.31 | 89.87 | 88.95 | 89.19 | 2333 | AMEX | XSD | Tue, May 19, 2015 | 89.98 | 90.19 | 88.93 | 89.16 | 2332 | AMEX | XSD | Mon, May 18, 2015 | 88.52 | 89.86 | 88.34 | 89.84 | 2331 | AMEX | XSD | Fri, May 15, 2015 | 88.32 | 88.39 | 87.79 | 88.26 | 2330 | AMEX | XSD | Thu, May 14, 2015 | 87.54 | 88.50 | 87.49 | 88.27 | 2329 | AMEX | XSD | Wed, May 13, 2015 | 87.11 | 87.84 | 86.87 | 87.01 | 2328 | AMEX | XSD | Tue, May 12, 2015 | 86.51 | 87.04 | 86.01 | 86.81 | 2327 | AMEX | XSD | Mon, May 11, 2015 | 86.89 | 87.50 | 86.68 | 87.12 | 2326 | AMEX | XSD | Fri, May 8, 2015 | 86.82 | 87.34 | 86.73 | 86.94 | 2325 | AMEX | XSD | Thu, May 7, 2015 | 85.59 | 86.38 | 85.45 | 86.27 | 2324 | AMEX | XSD | Wed, May 6, 2015 | 85.13 | 85.52 | 84.35 | 85.12 | 2323 | AMEX | XSD | Tue, May 5, 2015 | 86.45 | 86.45 | 84.76 | 84.94 | 2322 | AMEX | XSD | Mon, May 4, 2015 | 86.85 | 87.06 | 86.35 | 86.68 | 2321 | AMEX | XSD | Fri, May 1, 2015 | 85.10 | 86.60 | 85.10 | 86.59 | 2320 | AMEX | XSD | Thu, Apr 30, 2015 | 85.44 | 85.74 | 84.31 | 84.67 | 2319 | AMEX | XSD | Wed, Apr 29, 2015 | 85.45 | 85.99 | 84.82 | 85.56 | 2318 | AMEX | XSD | Tue, Apr 28, 2015 | 85.22 | 85.67 | 84.10 | 85.67 | 2317 | AMEX | XSD | Mon, Apr 27, 2015 | 85.22 | 86.58 | 85.07 | 85.27 | 2316 | AMEX | XSD | Fri, Apr 24, 2015 | 87.21 | 87.93 | 84.87 | 85.14 | 2315 | AMEX | XSD | Thu, Apr 23, 2015 | 88.37 | 88.37 | 87.38 | 88.05 | 2314 | AMEX | XSD | Wed, Apr 22, 2015 | 89.30 | 89.30 | 88.15 | 89.10 | 2313 | AMEX | XSD | Tue, Apr 21, 2015 | 89.07 | 89.13 | 88.67 | 88.97 | 2312 | AMEX | XSD | Mon, Apr 20, 2015 | 88.21 | 88.76 | 88.05 | 88.54 | 2311 | AMEX | XSD | Fri, Apr 17, 2015 | 88.65 | 88.75 | 87.25 | 87.81 | 2310 | AMEX | XSD | Thu, Apr 16, 2015 | 88.75 | 89.60 | 88.75 | 89.53 | 2309 | AMEX | XSD | Wed, Apr 15, 2015 | 87.84 | 89.25 | 87.84 | 89.15 | 2308 | AMEX | XSD | Tue, Apr 14, 2015 | 88.50 | 88.50 | 87.07 | 87.35 | 2307 | AMEX | XSD | Mon, Apr 13, 2015 | 88.67 | 89.12 | 88.46 | 88.55 | 2306 | AMEX | XSD | Fri, Apr 10, 2015 | 88.55 | 88.71 | 88.25 | 88.71 | 2305 | AMEX | XSD | Thu, Apr 9, 2015 | 87.04 | 88.38 | 87.02 | 88.34 | 2304 | AMEX | XSD | Wed, Apr 8, 2015 | 86.72 | 87.58 | 86.72 | 87.43 | 2303 | AMEX | XSD | Tue, Apr 7, 2015 | 87.02 | 87.70 | 86.80 | 86.81 | 2302 | AMEX | XSD | Mon, Apr 6, 2015 | 86.00 | 87.11 | 85.52 | 86.91 | 2301 | AMEX | XSD | Thu, Apr 2, 2015 | 86.96 | 87.48 | 86.65 | 86.74 | 2300 | AMEX | XSD | Wed, Apr 1, 2015 | 87.40 | 87.40 | 86.01 | 86.90 | 2299 | AMEX | XSD | Tue, Mar 31, 2015 | 88.32 | 88.32 | 86.13 | 87.68 | 2298 | AMEX | XSD | Mon, Mar 30, 2015 | 88.39 | 88.78 | 87.73 | 88.73 | 2297 | AMEX | XSD | Fri, Mar 27, 2015 | 85.31 | 88.00 | 84.94 | 87.92 | 2296 | AMEX | XSD | Thu, Mar 26, 2015 | 84.77 | 85.76 | 83.65 | 85.22 | 2295 | AMEX | XSD | Wed, Mar 25, 2015 | 90.07 | 90.07 | 85.79 | 85.86 | 2294 | AMEX | XSD | Tue, Mar 24, 2015 | 91.15 | 91.15 | 89.97 | 90.02 | 2293 | AMEX | XSD | Mon, Mar 23, 2015 | 91.16 | 91.16 | 90.69 | 90.69 | 2292 | AMEX | XSD | Fri, Mar 20, 2015 | 91.21 | 91.29 | 90.21 | 91.12 | 2291 | AMEX | XSD | Thu, Mar 19, 2015 | 89.24 | 90.26 | 89.23 | 90.10 | 2290 | AMEX | XSD | Wed, Mar 18, 2015 | 88.84 | 89.88 | 87.82 | 89.41 | 2289 | AMEX | XSD | Tue, Mar 17, 2015 | 89.09 | 89.36 | 88.29 | 88.97 | 2288 | AMEX | XSD | Mon, Mar 16, 2015 | 88.74 | 89.43 | 88.74 | 89.39 | 2287 | AMEX | XSD | Fri, Mar 13, 2015 | 88.22 | 88.46 | 87.28 | 88.16 | 2286 | AMEX | XSD | Thu, Mar 12, 2015 | 87.30 | 88.30 | 87.15 | 88.24 | 2285 | AMEX | XSD | Wed, Mar 11, 2015 | 87.95 | 88.55 | 87.55 | 87.79 | 2284 | AMEX | XSD | Tue, Mar 10, 2015 | 88.29 | 88.51 | 87.65 | 87.65 | 2283 | AMEX | XSD | Mon, Mar 9, 2015 | 89.00 | 89.09 | 88.39 | 88.95 | 2282 | AMEX | XSD | Fri, Mar 6, 2015 | 88.92 | 89.21 | 88.20 | 88.58 | 2281 | AMEX | XSD | Thu, Mar 5, 2015 | 89.36 | 89.49 | 88.61 | 89.12 | 2280 | AMEX | XSD | Wed, Mar 4, 2015 | 88.74 | 89.18 | 88.02 | 89.07 | 2279 | AMEX | XSD | Tue, Mar 3, 2015 | 90.03 | 90.03 | 88.76 | 88.88 | 2278 | AMEX | XSD | Mon, Mar 2, 2015 | 88.40 | 90.30 | 88.40 | 90.22 | 2277 | AMEX | XSD | Fri, Feb 27, 2015 | 88.10 | 88.21 | 87.50 | 87.97 | 2276 | AMEX | XSD | Thu, Feb 26, 2015 | 87.26 | 88.07 | 87.19 | 87.97 | 2275 | AMEX | XSD | Wed, Feb 25, 2015 | 87.21 | 87.44 | 86.80 | 86.99 | 2274 | AMEX | XSD | Tue, Feb 24, 2015 | 85.90 | 87.38 | 85.68 | 87.32 | 2273 | AMEX | XSD | Mon, Feb 23, 2015 | 85.47 | 85.53 | 84.83 | 85.26 | 2272 | AMEX | XSD | Fri, Feb 20, 2015 | 85.24 | 85.70 | 84.70 | 85.57 | 2271 | AMEX | XSD | Thu, Feb 19, 2015 | 85.10 | 85.33 | 84.74 | 85.16 | 2270 | AMEX | XSD | Wed, Feb 18, 2015 | 85.60 | 85.72 | 84.93 | 85.19 | 2269 | AMEX | XSD | Tue, Feb 17, 2015 | 85.25 | 85.72 | 84.99 | 85.48 | 2268 | AMEX | XSD | Fri, Feb 13, 2015 | 85.28 | 85.65 | 84.36 | 85.30 | 2267 | AMEX | XSD | Thu, Feb 12, 2015 | 84.30 | 84.78 | 84.01 | 84.77 | 2266 | AMEX | XSD | Wed, Feb 11, 2015 | 83.29 | 83.80 | 82.88 | 83.53 | 2265 | AMEX | XSD | Tue, Feb 10, 2015 | 81.98 | 83.14 | 81.43 | 83.12 | 2264 | AMEX | XSD | Mon, Feb 9, 2015 | 81.67 | 81.77 | 80.90 | 81.27 | 2263 | AMEX | XSD | Fri, Feb 6, 2015 | 82.06 | 83.12 | 81.73 | 81.98 | 2262 | AMEX | XSD | Thu, Feb 5, 2015 | 81.95 | 82.30 | 81.62 | 82.20 | 2261 | AMEX | XSD | Wed, Feb 4, 2015 | 80.87 | 82.16 | 80.87 | 81.66 | 2260 | AMEX | XSD | Tue, Feb 3, 2015 | 79.82 | 81.41 | 79.82 | 81.38 | 2259 | AMEX | XSD | Mon, Feb 2, 2015 | 79.75 | 79.77 | 77.92 | 79.53 | 2258 | AMEX | XSD | Fri, Jan 30, 2015 | 80.65 | 81.25 | 79.38 | 79.39 | 2257 | AMEX | XSD | Thu, Jan 29, 2015 | 79.93 | 80.87 | 78.91 | 80.82 | 2256 | AMEX | XSD | Wed, Jan 28, 2015 | 81.12 | 81.86 | 79.87 | 79.93 | 2255 | AMEX | XSD | Tue, Jan 27, 2015 | 79.99 | 80.75 | 79.48 | 80.17 | 2254 | AMEX | XSD | Mon, Jan 26, 2015 | 79.90 | 80.89 | 79.46 | 80.71 | 2253 | AMEX | XSD | Fri, Jan 23, 2015 | 79.58 | 80.42 | 79.46 | 79.99 | 2252 | AMEX | XSD | Thu, Jan 22, 2015 | 79.67 | 79.70 | 77.47 | 79.65 | 2251 | AMEX | XSD | Wed, Jan 21, 2015 | 77.70 | 79.20 | 77.51 | 78.86 | 2250 | AMEX | XSD | Tue, Jan 20, 2015 | 78.14 | 78.14 | 77.03 | 77.81 | 2249 | AMEX | XSD | Fri, Jan 16, 2015 | 75.92 | 77.41 | 75.86 | 77.34 | 2248 | AMEX | XSD | Thu, Jan 15, 2015 | 78.74 | 78.74 | 76.11 | 76.12 | 2247 | AMEX | XSD | Wed, Jan 14, 2015 | 77.80 | 79.05 | 77.11 | 77.91 | 2246 | AMEX | XSD | Tue, Jan 13, 2015 | 79.63 | 80.90 | 78.03 | 78.58 | 2245 | AMEX | XSD | Mon, Jan 12, 2015 | 80.13 | 80.13 | 78.40 | 79.03 | 2244 | AMEX | XSD | Fri, Jan 9, 2015 | 80.28 | 80.28 | 78.95 | 79.83 | 2243 | AMEX | XSD | Thu, Jan 8, 2015 | 77.89 | 79.75 | 77.89 | 79.59 | 2242 | AMEX | XSD | Wed, Jan 7, 2015 | 76.72 | 77.52 | 76.39 | 77.20 | 2241 | AMEX | XSD | Tue, Jan 6, 2015 | 78.00 | 78.13 | 75.61 | 76.17 | 2240 | AMEX | XSD | Mon, Jan 5, 2015 | 79.27 | 79.50 | 77.97 | 78.08 | 2239 | AMEX | XSD | Fri, Jan 2, 2015 | 79.98 | 80.54 | 78.86 | 79.80 | 2238 | AMEX | XSD | Wed, Dec 31, 2014 | 80.11 | 80.86 | 79.71 | 79.73 | 2237 | AMEX | XSD | Tue, Dec 30, 2014 | 80.39 | 80.39 | 80.00 | 80.13 | 2236 | AMEX | XSD | Mon, Dec 29, 2014 | 80.72 | 80.72 | 80.17 | 80.39 | 2235 | AMEX | XSD | Fri, Dec 26, 2014 | 81.30 | 81.30 | 80.47 | 80.76 | 2234 | AMEX | XSD | Wed, Dec 24, 2014 | 80.29 | 80.87 | 80.10 | 80.61 | 2233 | AMEX | XSD | Tue, Dec 23, 2014 | 81.13 | 81.42 | 79.96 | 80.14 | 2232 | AMEX | XSD | Mon, Dec 22, 2014 | 79.40 | 80.59 | 79.07 | 80.59 | 2231 | AMEX | XSD | Fri, Dec 19, 2014 | 79.50 | 79.50 | 78.18 | 79.08 | 2230 | AMEX | XSD | Thu, Dec 18, 2014 | 79.00 | 79.26 | 78.51 | 79.26 | 2229 | AMEX | XSD | Wed, Dec 17, 2014 | 76.69 | 78.03 | 75.84 | 77.93 | 2228 | AMEX | XSD | Tue, Dec 16, 2014 | 76.35 | 78.08 | 76.26 | 76.52 | 2227 | AMEX | XSD | Mon, Dec 15, 2014 | 77.58 | 78.63 | 76.48 | 76.88 | 2226 | AMEX | XSD | Fri, Dec 12, 2014 | 77.06 | 78.01 | 76.95 | 76.95 | 2225 | AMEX | XSD | Thu, Dec 11, 2014 | 77.57 | 78.60 | 77.57 | 77.83 | 2224 | AMEX | XSD | Wed, Dec 10, 2014 | 78.67 | 78.95 | 77.02 | 77.14 | 2223 | AMEX | XSD | Tue, Dec 9, 2014 | 76.83 | 78.73 | 76.52 | 78.73 | 2222 | AMEX | XSD | Mon, Dec 8, 2014 | 79.26 | 79.41 | 77.31 | 77.90 | 2221 | AMEX | XSD | Fri, Dec 5, 2014 | 78.47 | 79.36 | 78.34 | 79.32 | 2220 | AMEX | XSD | Thu, Dec 4, 2014 | 78.01 | 78.24 | 77.50 | 78.10 | 2219 | AMEX | XSD | Wed, Dec 3, 2014 | 76.08 | 77.85 | 76.08 | 77.72 | 2218 | AMEX | XSD | Tue, Dec 2, 2014 | 74.88 | 75.86 | 74.78 | 75.85 | 2217 | AMEX | XSD | Mon, Dec 1, 2014 | 75.50 | 75.83 | 74.10 | 74.23 | 2216 | AMEX | XSD | Fri, Nov 28, 2014 | 76.46 | 76.46 | 75.49 | 75.71 | 2215 | AMEX | XSD | Wed, Nov 26, 2014 | 74.55 | 76.25 | 74.55 | 76.20 | 2214 | AMEX | XSD | Tue, Nov 25, 2014 | 74.97 | 75.01 | 74.43 | 74.52 | 2213 | AMEX | XSD | Mon, Nov 24, 2014 | 74.19 | 74.68 | 73.97 | 74.68 | 2212 | AMEX | XSD | Fri, Nov 21, 2014 | 73.99 | 74.09 | 73.41 | 73.73 | 2211 | AMEX | XSD | Thu, Nov 20, 2014 | 72.00 | 73.10 | 71.64 | 73.07 | 2210 | AMEX | XSD | Wed, Nov 19, 2014 | 73.00 | 73.00 | 72.03 | 72.37 | 2209 | AMEX | XSD | Tue, Nov 18, 2014 | 71.73 | 73.50 | 71.73 | 73.11 | 2208 | AMEX | XSD | Mon, Nov 17, 2014 | 72.16 | 72.25 | 71.14 | 71.64 | 2207 | AMEX | XSD | Fri, Nov 14, 2014 | 71.77 | 72.43 | 71.05 | 72.34 | 2206 | AMEX | XSD | Thu, Nov 13, 2014 | 72.58 | 72.81 | 72.35 | 72.35 | 2205 | AMEX | XSD | Wed, Nov 12, 2014 | 72.36 | 72.55 | 72.03 | 72.51 | 2204 | AMEX | XSD | Tue, Nov 11, 2014 | 72.65 | 72.68 | 72.24 | 72.42 | 2203 | AMEX | XSD | Mon, Nov 10, 2014 | 72.27 | 72.83 | 72.04 | 72.62 | 2202 | AMEX | XSD | Fri, Nov 7, 2014 | 72.78 | 72.78 | 71.27 | 72.09 | 2201 | AMEX | XSD | Thu, Nov 6, 2014 | 72.95 | 73.43 | 72.38 | 72.81 | 2200 | AMEX | XSD | Wed, Nov 5, 2014 | 72.17 | 73.09 | 71.98 | 73.06 | 2199 | AMEX | XSD | Tue, Nov 4, 2014 | 72.22 | 72.71 | 71.61 | 72.13 | 2198 | AMEX | XSD | Mon, Nov 3, 2014 | 72.31 | 73.03 | 72.10 | 72.34 | 2197 | AMEX | XSD | Fri, Oct 31, 2014 | 70.80 | 72.59 | 70.80 | 72.11 | 2196 | AMEX | XSD | Thu, Oct 30, 2014 | 69.90 | 69.90 | 67.70 | 68.85 | 2195 | AMEX | XSD | Wed, Oct 29, 2014 | 70.00 | 70.33 | 69.11 | 69.95 | 2194 | AMEX | XSD | Tue, Oct 28, 2014 | 68.74 | 70.04 | 68.66 | 70.04 | 2193 | AMEX | XSD | Mon, Oct 27, 2014 | 67.95 | 68.24 | 67.14 | 68.07 | 2192 | AMEX | XSD | Fri, Oct 24, 2014 | 67.63 | 68.35 | 67.44 | 68.15 | 2191 | AMEX | XSD | Thu, Oct 23, 2014 | 67.07 | 68.49 | 67.07 | 67.91 | 2190 | AMEX | XSD | Wed, Oct 22, 2014 | 67.98 | 68.24 | 66.46 | 66.46 | 2189 | AMEX | XSD | Tue, Oct 21, 2014 | 66.78 | 67.88 | 66.67 | 67.83 | 2188 | AMEX | XSD | Mon, Oct 20, 2014 | 64.91 | 65.97 | 64.91 | 65.97 | 2187 | AMEX | XSD | Fri, Oct 17, 2014 | 66.15 | 66.46 | 64.76 | 64.84 | 2186 | AMEX | XSD | Thu, Oct 16, 2014 | 62.75 | 64.86 | 62.26 | 64.56 | 2185 | AMEX | XSD | Wed, Oct 15, 2014 | 61.11 | 63.84 | 61.11 | 63.32 | 2184 | AMEX | XSD | Tue, Oct 14, 2014 | 61.88 | 63.78 | 61.76 | 62.20 | 2183 | AMEX | XSD | Mon, Oct 13, 2014 | 62.84 | 63.62 | 61.39 | 61.50 | 2182 | AMEX | XSD | Fri, Oct 10, 2014 | 66.64 | 66.64 | 62.39 | 62.65 | 2181 | AMEX | XSD | Thu, Oct 9, 2014 | 70.39 | 70.39 | 68.00 | 68.00 | 2180 | AMEX | XSD | Wed, Oct 8, 2014 | 68.98 | 70.71 | 68.28 | 70.65 | 2179 | AMEX | XSD | Tue, Oct 7, 2014 | 70.29 | 70.59 | 68.94 | 68.94 | 2178 | AMEX | XSD | Mon, Oct 6, 2014 | 72.04 | 72.04 | 70.53 | 70.78 | 2177 | AMEX | XSD | Fri, Oct 3, 2014 | 72.33 | 72.53 | 71.88 | 71.91 | 2176 | AMEX | XSD | Thu, Oct 2, 2014 | 71.56 | 71.97 | 69.87 | 71.70 | 2175 | AMEX | XSD | Wed, Oct 1, 2014 | 73.41 | 73.41 | 71.44 | 71.59 | 2174 | AMEX | XSD | Tue, Sep 30, 2014 | 74.58 | 74.58 | 73.41 | 73.41 | 2173 | AMEX | XSD | Mon, Sep 29, 2014 | 73.74 | 74.79 | 73.50 | 74.52 | 2172 | AMEX | XSD | Fri, Sep 26, 2014 | 74.22 | 74.65 | 74.05 | 74.60 | 2171 | AMEX | XSD | Thu, Sep 25, 2014 | 75.00 | 75.01 | 73.65 | 73.83 | 2170 | AMEX | XSD | Wed, Sep 24, 2014 | 74.74 | 75.35 | 74.52 | 75.22 | 2169 | AMEX | XSD | Tue, Sep 23, 2014 | 74.52 | 75.47 | 74.31 | 74.60 | 2168 | AMEX | XSD | Mon, Sep 22, 2014 | 75.83 | 75.94 | 74.77 | 74.80 | 2167 | AMEX | XSD | Fri, Sep 19, 2014 | 77.85 | 77.85 | 75.91 | 76.06 | 2166 | AMEX | XSD | Thu, Sep 18, 2014 | 76.76 | 77.51 | 76.43 | 77.51 | 2165 | AMEX | XSD | Wed, Sep 17, 2014 | 75.65 | 76.64 | 75.65 | 76.17 | 2164 | AMEX | XSD | Tue, Sep 16, 2014 | 74.32 | 75.64 | 74.24 | 75.57 | 2163 | AMEX | XSD | Mon, Sep 15, 2014 | 75.95 | 75.95 | 74.52 | 74.57 | 2162 | AMEX | XSD | Fri, Sep 12, 2014 | 76.73 | 76.73 | 75.77 | 75.98 | 2161 | AMEX | XSD | Thu, Sep 11, 2014 | 76.67 | 76.80 | 76.00 | 76.80 | 2160 | AMEX | XSD | Wed, Sep 10, 2014 | 76.68 | 76.68 | 75.78 | 76.51 | 2159 | AMEX | XSD | Tue, Sep 9, 2014 | 77.78 | 77.78 | 76.61 | 76.69 | 2158 | AMEX | XSD | Mon, Sep 8, 2014 | 77.60 | 78.22 | 77.16 | 77.56 | 2157 | AMEX | XSD | Fri, Sep 5, 2014 | 77.21 | 77.65 | 77.05 | 77.58 | 2156 | AMEX | XSD | Thu, Sep 4, 2014 | 77.02 | 77.86 | 76.91 | 77.06 | 2155 | AMEX | XSD | Wed, Sep 3, 2014 | 78.05 | 78.05 | 76.76 | 76.89 | 2154 | AMEX | XSD | Tue, Sep 2, 2014 | 77.66 | 77.66 | 76.82 | 77.22 | 2153 | AMEX | XSD | Fri, Aug 29, 2014 | 76.66 | 77.12 | 76.44 | 77.12 | 2152 | AMEX | XSD | Thu, Aug 28, 2014 | 75.02 | 75.99 | 74.90 | 75.87 | 2151 | AMEX | XSD | Wed, Aug 27, 2014 | 75.64 | 75.73 | 75.05 | 75.36 | 2150 | AMEX | XSD | Tue, Aug 26, 2014 | 75.35 | 75.63 | 75.23 | 75.56 | 2149 | AMEX | XSD | Mon, Aug 25, 2014 | 76.16 | 76.16 | 75.18 | 75.41 | 2148 | AMEX | XSD | Fri, Aug 22, 2014 | 75.40 | 76.10 | 75.09 | 75.78 | 2147 | AMEX | XSD | Thu, Aug 21, 2014 | 75.38 | 75.68 | 75.03 | 75.60 | 2146 | AMEX | XSD | Wed, Aug 20, 2014 | 74.02 | 75.47 | 74.02 | 75.39 | 2145 | AMEX | XSD | Tue, Aug 19, 2014 | 73.49 | 74.03 | 73.49 | 73.94 | 2144 | AMEX | XSD | Mon, Aug 18, 2014 | 72.66 | 73.11 | 72.30 | 73.11 | 2143 | AMEX | XSD | Fri, Aug 15, 2014 | 72.53 | 72.98 | 71.54 | 72.27 | 2142 | AMEX | XSD | Thu, Aug 14, 2014 | 72.29 | 72.29 | 71.86 | 71.96 | 2141 | AMEX | XSD | Wed, Aug 13, 2014 | 71.62 | 72.08 | 71.32 | 71.92 | 2140 | AMEX | XSD | Tue, Aug 12, 2014 | 71.62 | 71.77 | 70.81 | 71.23 | 2139 | AMEX | XSD | Mon, Aug 11, 2014 | 71.35 | 71.95 | 70.89 | 71.58 | 2138 | AMEX | XSD | Fri, Aug 8, 2014 | 70.00 | 70.64 | 69.96 | 70.60 | 2137 | AMEX | XSD | Thu, Aug 7, 2014 | 70.98 | 71.08 | 69.62 | 69.81 | 2136 | AMEX | XSD | Wed, Aug 6, 2014 | 70.10 | 71.23 | 69.83 | 70.78 | 2135 | AMEX | XSD | Tue, Aug 5, 2014 | 70.23 | 70.96 | 69.92 | 70.37 | 2134 | AMEX | XSD | Mon, Aug 4, 2014 | 70.55 | 70.71 | 69.52 | 70.49 | 2133 | AMEX | XSD | Fri, Aug 1, 2014 | 69.69 | 70.59 | 69.42 | 70.28 | 2132 | AMEX | XSD | Thu, Jul 31, 2014 | 71.57 | 71.57 | 69.60 | 69.74 | 2131 | AMEX | XSD | Wed, Jul 30, 2014 | 71.87 | 72.12 | 71.35 | 71.93 | 2130 | AMEX | XSD | Tue, Jul 29, 2014 | 71.22 | 71.91 | 71.22 | 71.29 | 2129 | AMEX | XSD | Mon, Jul 28, 2014 | 70.67 | 71.12 | 69.82 | 70.96 | 2128 | AMEX | XSD | Fri, Jul 25, 2014 | 72.37 | 72.39 | 70.53 | 70.62 | 2127 | AMEX | XSD | Thu, Jul 24, 2014 | 72.94 | 73.40 | 72.69 | 72.89 | 2126 | AMEX | XSD | Wed, Jul 23, 2014 | 75.90 | 75.90 | 72.98 | 73.03 | 2125 | AMEX | XSD | Tue, Jul 22, 2014 | 75.90 | 76.13 | 75.46 | 75.99 | 2124 | AMEX | XSD | Mon, Jul 21, 2014 | 74.79 | 75.55 | 74.62 | 75.39 | 2123 | AMEX | XSD | Fri, Jul 18, 2014 | 73.49 | 74.97 | 73.49 | 74.87 | 2122 | AMEX | XSD | Thu, Jul 17, 2014 | 74.76 | 74.77 | 73.34 | 73.48 | 2121 | AMEX | XSD | Wed, Jul 16, 2014 | 74.97 | 75.15 | 74.49 | 74.97 | 2120 | AMEX | XSD | Tue, Jul 15, 2014 | 74.97 | 75.12 | 73.70 | 74.34 | 2119 | AMEX | XSD | Mon, Jul 14, 2014 | 75.16 | 75.22 | 74.62 | 74.89 | 2118 | AMEX | XSD | Fri, Jul 11, 2014 | 74.52 | 74.70 | 74.36 | 74.57 | 2117 | AMEX | XSD | Thu, Jul 10, 2014 | 73.72 | 75.01 | 73.13 | 74.39 | 2116 | AMEX | XSD | Wed, Jul 9, 2014 | 74.92 | 75.07 | 74.33 | 74.97 | 2115 | AMEX | XSD | Tue, Jul 8, 2014 | 75.37 | 75.51 | 73.87 | 74.67 | 2114 | AMEX | XSD | Mon, Jul 7, 2014 | 76.71 | 76.71 | 75.45 | 75.51 | 2113 | AMEX | XSD | Thu, Jul 3, 2014 | 76.36 | 76.75 | 76.36 | 76.59 | 2112 | AMEX | XSD | Wed, Jul 2, 2014 | 76.28 | 76.42 | 75.72 | 75.89 | 2111 | AMEX | XSD | Tue, Jul 1, 2014 | 75.36 | 76.63 | 75.36 | 76.17 | 2110 | AMEX | XSD | Mon, Jun 30, 2014 | 74.55 | 75.31 | 74.43 | 75.11 | 2109 | AMEX | XSD | Fri, Jun 27, 2014 | 73.94 | 74.54 | 73.94 | 74.51 | 2108 | AMEX | XSD | Thu, Jun 26, 2014 | 74.92 | 74.92 | 73.71 | 74.27 | 2107 | AMEX | XSD | Wed, Jun 25, 2014 | 74.25 | 74.84 | 73.59 | 74.72 | 2106 | AMEX | XSD | Tue, Jun 24, 2014 | 75.56 | 76.07 | 74.21 | 74.36 | 2105 | AMEX | XSD | Mon, Jun 23, 2014 | 76.05 | 76.05 | 75.51 | 75.62 | 2104 | AMEX | XSD | Fri, Jun 20, 2014 | 75.76 | 75.94 | 75.57 | 75.94 | 2103 | AMEX | XSD | Thu, Jun 19, 2014 | 76.26 | 76.33 | 75.17 | 75.76 | 2102 | AMEX | XSD | Wed, Jun 18, 2014 | 76.70 | 76.70 | 75.50 | 76.13 | 2101 | AMEX | XSD | Tue, Jun 17, 2014 | 75.65 | 76.97 | 75.48 | 76.62 | 2100 | AMEX | XSD | Mon, Jun 16, 2014 | 75.30 | 75.69 | 74.87 | 75.62 | 2099 | AMEX | XSD | Fri, Jun 13, 2014 | 75.00 | 75.14 | 74.25 | 75.02 | 2098 | AMEX | XSD | Thu, Jun 12, 2014 | 74.79 | 75.19 | 74.19 | 74.49 | 2097 | AMEX | XSD | Wed, Jun 11, 2014 | 73.81 | 75.05 | 73.81 | 74.80 | 2096 | AMEX | XSD | Tue, Jun 10, 2014 | 72.98 | 73.76 | 72.98 | 73.68 | 2095 | AMEX | XSD | Mon, Jun 9, 2014 | 72.63 | 73.48 | 72.62 | 72.98 | 2094 | AMEX | XSD | Fri, Jun 6, 2014 | 72.00 | 72.49 | 72.00 | 72.06 | 2093 | AMEX | XSD | Thu, Jun 5, 2014 | 71.26 | 71.93 | 70.66 | 71.77 | 2092 | AMEX | XSD | Wed, Jun 4, 2014 | 70.44 | 71.22 | 70.39 | 71.19 | 2091 | AMEX | XSD | Tue, Jun 3, 2014 | 69.83 | 70.35 | 69.64 | 70.19 | 2090 | AMEX | XSD | Mon, Jun 2, 2014 | 70.29 | 70.29 | 69.26 | 69.83 | 2089 | AMEX | XSD | Fri, May 30, 2014 | 70.16 | 70.16 | 69.51 | 69.91 | 2088 | AMEX | XSD | Thu, May 29, 2014 | 70.00 | 70.39 | 69.87 | 69.95 | 2087 | AMEX | XSD | Wed, May 28, 2014 | 69.45 | 69.90 | 69.07 | 69.76 | 2086 | AMEX | XSD | Tue, May 27, 2014 | 68.71 | 69.58 | 68.71 | 69.41 | 2085 | AMEX | XSD | Fri, May 23, 2014 | 67.59 | 68.40 | 67.23 | 68.37 | 2084 | AMEX | XSD | Thu, May 22, 2014 | 66.98 | 67.73 | 66.98 | 67.38 | 2083 | AMEX | XSD | Wed, May 21, 2014 | 66.70 | 67.01 | 66.21 | 66.72 | 2082 | AMEX | XSD | Tue, May 20, 2014 | 67.14 | 67.14 | 66.00 | 66.40 | 2081 | AMEX | XSD | Mon, May 19, 2014 | 66.14 | 67.54 | 66.12 | 67.35 | 2080 | AMEX | XSD | Fri, May 16, 2014 | 65.54 | 66.14 | 65.24 | 66.12 | 2079 | AMEX | XSD | Thu, May 15, 2014 | 66.19 | 66.35 | 64.89 | 65.65 | 2078 | AMEX | XSD | Wed, May 14, 2014 | 67.21 | 67.40 | 66.37 | 66.38 | 2077 | AMEX | XSD | Tue, May 13, 2014 | 68.14 | 68.49 | 67.45 | 67.45 | 2076 | AMEX | XSD | Mon, May 12, 2014 | 66.96 | 68.36 | 66.96 | 68.14 | 2075 | AMEX | XSD | Fri, May 9, 2014 | 66.42 | 66.58 | 65.67 | 66.50 | 2074 | AMEX | XSD | Thu, May 8, 2014 | 66.37 | 67.92 | 66.07 | 66.43 | 2073 | AMEX | XSD | Wed, May 7, 2014 | 66.61 | 66.75 | 65.68 | 66.47 | 2072 | AMEX | XSD | Tue, May 6, 2014 | 67.04 | 67.51 | 66.44 | 66.44 | 2071 | AMEX | XSD | Mon, May 5, 2014 | 66.77 | 67.41 | 66.20 | 67.15 | 2070 | AMEX | XSD | Fri, May 2, 2014 | 67.15 | 67.59 | 66.89 | 67.07 | 2069 | AMEX | XSD | Thu, May 1, 2014 | 67.09 | 68.17 | 66.68 | 67.00 | 2068 | AMEX | XSD | Wed, Apr 30, 2014 | 66.37 | 67.11 | 66.18 | 67.05 | 2067 | AMEX | XSD | Tue, Apr 29, 2014 | 67.34 | 67.46 | 66.64 | 67.11 | 2066 | AMEX | XSD | Mon, Apr 28, 2014 | 68.07 | 68.07 | 65.63 | 66.99 | 2065 | AMEX | XSD | Fri, Apr 25, 2014 | 69.21 | 69.60 | 67.56 | 67.76 | 2064 | AMEX | XSD | Thu, Apr 24, 2014 | 69.61 | 69.85 | 68.59 | 69.70 | 2063 | AMEX | XSD | Wed, Apr 23, 2014 | 69.21 | 69.50 | 68.96 | 69.04 | 2062 | AMEX | XSD | Tue, Apr 22, 2014 | 67.95 | 69.41 | 67.92 | 69.23 | 2061 | AMEX | XSD | Mon, Apr 21, 2014 | 67.65 | 68.03 | 67.04 | 68.00 | 2060 | AMEX | XSD | Thu, Apr 17, 2014 | 66.50 | 67.75 | 66.23 | 67.27 | 2059 | AMEX | XSD | Wed, Apr 16, 2014 | 66.47 | 66.61 | 65.51 | 66.46 | 2058 | AMEX | XSD | Tue, Apr 15, 2014 | 66.21 | 66.80 | 65.14 | 66.65 | 2057 | AMEX | XSD | Mon, Apr 14, 2014 | 66.26 | 66.65 | 65.31 | 66.01 | 2056 | AMEX | XSD | Fri, Apr 11, 2014 | 66.49 | 67.21 | 65.38 | 65.71 | 2055 | AMEX | XSD | Thu, Apr 10, 2014 | 69.42 | 69.42 | 66.98 | 67.01 | 2054 | AMEX | XSD | Wed, Apr 9, 2014 | 68.98 | 69.37 | 68.50 | 69.37 | 2053 | AMEX | XSD | Tue, Apr 8, 2014 | 67.45 | 68.69 | 67.45 | 68.62 | 2052 | AMEX | XSD | Mon, Apr 7, 2014 | 67.89 | 68.42 | 66.79 | 67.37 | 2051 | AMEX | XSD | Fri, Apr 4, 2014 | 70.77 | 70.77 | 67.52 | 67.93 | 2050 | AMEX | XSD | Thu, Apr 3, 2014 | 70.77 | 71.15 | 69.88 | 70.18 | 2049 | AMEX | XSD | Wed, Apr 2, 2014 | 70.46 | 70.53 | 69.95 | 70.36 | 2048 | AMEX | XSD | Tue, Apr 1, 2014 | 69.46 | 70.16 | 69.20 | 70.15 | 2047 | AMEX | XSD | Mon, Mar 31, 2014 | 67.78 | 68.93 | 67.78 | 68.86 | 2046 | AMEX | XSD | Fri, Mar 28, 2014 | 67.32 | 68.39 | 67.25 | 67.36 | 2045 | AMEX | XSD | Thu, Mar 27, 2014 | 67.60 | 68.20 | 66.96 | 67.28 | 2044 | AMEX | XSD | Wed, Mar 26, 2014 | 69.58 | 69.70 | 67.73 | 67.73 | 2043 | AMEX | XSD | Tue, Mar 25, 2014 | 69.59 | 69.77 | 68.50 | 68.91 | 2042 | AMEX | XSD | Mon, Mar 24, 2014 | 69.25 | 69.25 | 68.03 | 68.85 | 2041 | AMEX | XSD | Fri, Mar 21, 2014 | 70.38 | 70.38 | 68.91 | 68.96 | 2040 | AMEX | XSD | Thu, Mar 20, 2014 | 68.92 | 70.19 | 68.92 | 70.05 | 2039 | AMEX | XSD | Wed, Mar 19, 2014 | 68.92 | 69.45 | 68.69 | 68.93 | 2038 | AMEX | XSD | Tue, Mar 18, 2014 | 67.98 | 68.99 | 67.66 | 68.93 | 2037 | AMEX | XSD | Mon, Mar 17, 2014 | 67.44 | 67.88 | 67.34 | 67.58 | 2036 | AMEX | XSD | Fri, Mar 14, 2014 | 66.45 | 67.23 | 66.45 | 66.98 | 2035 | AMEX | XSD | Thu, Mar 13, 2014 | 67.82 | 67.96 | 66.16 | 66.63 | 2034 | AMEX | XSD | Wed, Mar 12, 2014 | 66.85 | 67.51 | 66.48 | 67.47 | 2033 | AMEX | XSD | Tue, Mar 11, 2014 | 67.88 | 68.30 | 66.91 | 67.03 | 2032 | AMEX | XSD | Mon, Mar 10, 2014 | 68.20 | 68.20 | 67.53 | 67.70 | 2031 | AMEX | XSD | Fri, Mar 7, 2014 | 68.60 | 68.61 | 68.04 | 68.13 | 2030 | AMEX | XSD | Thu, Mar 6, 2014 | 68.48 | 68.49 | 68.01 | 68.31 | 2029 | AMEX | XSD | Wed, Mar 5, 2014 | 68.03 | 68.29 | 67.85 | 68.14 | 2028 | AMEX | XSD | Tue, Mar 4, 2014 | 67.22 | 68.11 | 67.22 | 67.95 | 2027 | AMEX | XSD | Mon, Mar 3, 2014 | 66.00 | 66.52 | 65.70 | 66.30 | 2026 | AMEX | XSD | Fri, Feb 28, 2014 | 66.92 | 67.18 | 66.33 | 66.67 | 2025 | AMEX | XSD | Thu, Feb 27, 2014 | 66.66 | 66.74 | 66.24 | 66.62 | 2024 | AMEX | XSD | Wed, Feb 26, 2014 | 65.87 | 66.87 | 65.87 | 66.67 | 2023 | AMEX | XSD | Tue, Feb 25, 2014 | 66.03 | 66.03 | 65.32 | 65.83 | 2022 | AMEX | XSD | Mon, Feb 24, 2014 | 65.39 | 66.24 | 65.39 | 66.07 | 2021 | AMEX | XSD | Fri, Feb 21, 2014 | 65.13 | 65.13 | 64.50 | 64.54 | 2020 | AMEX | XSD | Thu, Feb 20, 2014 | 64.53 | 65.12 | 64.42 | 65.11 | 2019 | AMEX | XSD | Wed, Feb 19, 2014 | 64.62 | 64.86 | 64.34 | 64.36 | 2018 | AMEX | XSD | Tue, Feb 18, 2014 | 64.07 | 64.60 | 63.86 | 64.52 | 2017 | AMEX | XSD | Fri, Feb 14, 2014 | 63.67 | 63.97 | 63.34 | 63.97 | 2016 | AMEX | XSD | Thu, Feb 13, 2014 | 62.70 | 63.97 | 62.70 | 63.84 | 2015 | AMEX | XSD | Wed, Feb 12, 2014 | 62.86 | 63.14 | 62.53 | 63.14 | 2014 | AMEX | XSD | Tue, Feb 11, 2014 | 61.46 | 62.14 | 61.39 | 62.04 | 2013 | AMEX | XSD | Mon, Feb 10, 2014 | 60.72 | 61.32 | 60.72 | 61.28 | 2012 | AMEX | XSD | Fri, Feb 7, 2014 | 60.16 | 61.00 | 60.16 | 60.98 | 2011 | AMEX | XSD | Thu, Feb 6, 2014 | 59.44 | 60.06 | 59.44 | 59.91 | 2010 | AMEX | XSD | Wed, Feb 5, 2014 | 59.14 | 59.45 | 58.39 | 59.13 | 2009 | AMEX | XSD | Tue, Feb 4, 2014 | 59.09 | 59.52 | 59.09 | 59.40 | 2008 | AMEX | XSD | Mon, Feb 3, 2014 | 60.69 | 60.82 | 58.69 | 58.81 | 2007 | AMEX | XSD | Fri, Jan 31, 2014 | 60.38 | 61.18 | 60.20 | 60.72 | 2006 | AMEX | XSD | Thu, Jan 30, 2014 | 60.82 | 61.40 | 60.49 | 61.22 | 2005 | AMEX | XSD | Wed, Jan 29, 2014 | 60.04 | 60.99 | 60.04 | 60.33 | 2004 | AMEX | XSD | Tue, Jan 28, 2014 | 60.15 | 60.46 | 59.63 | 60.42 | 2003 | AMEX | XSD | Mon, Jan 27, 2014 | 60.53 | 60.98 | 59.66 | 60.23 | 2002 | AMEX | XSD | Fri, Jan 24, 2014 | 61.72 | 61.72 | 60.39 | 60.57 | 2001 | AMEX | XSD | Thu, Jan 23, 2014 | 62.69 | 62.69 | 61.77 | 61.97 | 2000 | AMEX | XSD | Wed, Jan 22, 2014 | 62.45 | 62.95 | 62.34 | 62.86 | 1999 | AMEX | XSD | Tue, Jan 21, 2014 | 62.43 | 62.57 | 62.18 | 62.57 | 1998 | AMEX | XSD | Fri, Jan 17, 2014 | 62.02 | 62.56 | 61.94 | 62.06 | 1997 | AMEX | XSD | Thu, Jan 16, 2014 | 62.15 | 62.25 | 61.91 | 62.12 | 1996 | AMEX | XSD | Wed, Jan 15, 2014 | 61.78 | 62.44 | 61.78 | 62.22 | 1995 | AMEX | XSD | Tue, Jan 14, 2014 | 60.29 | 61.59 | 60.29 | 61.55 | 1994 | AMEX | XSD | Mon, Jan 13, 2014 | 60.64 | 60.85 | 59.77 | 59.91 | 1993 | AMEX | XSD | Fri, Jan 10, 2014 | 60.45 | 60.69 | 60.36 | 60.64 | 1992 | AMEX | XSD | Thu, Jan 9, 2014 | 60.99 | 61.11 | 60.10 | 60.37 | 1991 | AMEX | XSD | Wed, Jan 8, 2014 | 60.74 | 61.08 | 60.63 | 60.89 | 1990 | AMEX | XSD | Tue, Jan 7, 2014 | 60.36 | 60.83 | 60.36 | 60.55 | 1989 | AMEX | XSD | Mon, Jan 6, 2014 | 60.66 | 60.66 | 60.01 | 60.14 | 1988 | AMEX | XSD | Fri, Jan 3, 2014 | 60.53 | 60.61 | 60.21 | 60.50 | 1987 | AMEX | XSD | Thu, Jan 2, 2014 | 60.78 | 60.78 | 60.11 | 60.38 | 1986 | AMEX | XSD | Tue, Dec 31, 2013 | 60.86 | 61.22 | 60.86 | 61.11 | 1985 | AMEX | XSD | Mon, Dec 30, 2013 | 60.38 | 60.78 | 60.38 | 60.76 | 1984 | AMEX | XSD | Fri, Dec 27, 2013 | 60.49 | 60.59 | 60.35 | 60.35 | 1983 | AMEX | XSD | Thu, Dec 26, 2013 | 60.55 | 60.56 | 60.30 | 60.36 | 1982 | AMEX | XSD | Tue, Dec 24, 2013 | 60.41 | 60.52 | 60.34 | 60.38 | 1981 | AMEX | XSD | Mon, Dec 23, 2013 | 59.87 | 60.19 | 59.87 | 60.19 | 1980 | AMEX | XSD | Fri, Dec 20, 2013 | 59.28 | 59.66 | 59.28 | 59.40 | 1979 | AMEX | XSD | Thu, Dec 19, 2013 | 59.53 | 59.53 | 58.96 | 59.18 | 1978 | AMEX | XSD | Wed, Dec 18, 2013 | 59.71 | 59.77 | 58.49 | 59.74 | 1977 | AMEX | XSD | Tue, Dec 17, 2013 | 58.95 | 59.85 | 58.95 | 59.66 | 1976 | AMEX | XSD | Mon, Dec 16, 2013 | 58.34 | 58.99 | 58.34 | 58.81 | 1975 | AMEX | XSD | Fri, Dec 13, 2013 | 57.68 | 57.69 | 57.19 | 57.50 | 1974 | AMEX | XSD | Thu, Dec 12, 2013 | 58.28 | 58.28 | 57.55 | 57.59 | 1973 | AMEX | XSD | Wed, Dec 11, 2013 | 59.01 | 59.02 | 57.96 | 58.02 | 1972 | AMEX | XSD | Tue, Dec 10, 2013 | 58.82 | 59.49 | 58.82 | 58.87 | 1971 | AMEX | XSD | Mon, Dec 9, 2013 | 58.83 | 59.04 | 58.66 | 58.67 | 1970 | AMEX | XSD | Fri, Dec 6, 2013 | 59.15 | 59.17 | 58.76 | 58.76 | 1969 | AMEX | XSD | Thu, Dec 5, 2013 | 58.38 | 58.76 | 58.38 | 58.55 | 1968 | AMEX | XSD | Wed, Dec 4, 2013 | 57.78 | 58.44 | 57.68 | 58.18 | 1967 | AMEX | XSD | Tue, Dec 3, 2013 | 58.00 | 58.48 | 57.85 | 58.05 | 1966 | AMEX | XSD | Mon, Dec 2, 2013 | 58.03 | 58.30 | 57.84 | 57.84 | 1965 | AMEX | XSD | Fri, Nov 29, 2013 | 58.50 | 58.76 | 58.22 | 58.22 | 1964 | AMEX | XSD | Wed, Nov 27, 2013 | 57.63 | 58.28 | 57.50 | 58.28 | 1963 | AMEX | XSD | Tue, Nov 26, 2013 | 57.42 | 57.87 | 57.29 | 57.78 | 1962 | AMEX | XSD | Mon, Nov 25, 2013 | 57.46 | 57.46 | 57.02 | 57.35 | 1961 | AMEX | XSD | Fri, Nov 22, 2013 | 57.33 | 57.38 | 57.01 | 57.33 | 1960 | AMEX | XSD | Thu, Nov 21, 2013 | 56.41 | 57.35 | 56.41 | 57.27 | 1959 | AMEX | XSD | Wed, Nov 20, 2013 | 56.35 | 56.48 | 55.82 | 56.03 | 1958 | AMEX | XSD | Tue, Nov 19, 2013 | 57.43 | 57.43 | 55.95 | 56.02 | 1957 | AMEX | XSD | Mon, Nov 18, 2013 | 57.94 | 58.13 | 57.27 | 57.30 | 1956 | AMEX | XSD | Fri, Nov 15, 2013 | 57.79 | 57.93 | 57.34 | 57.75 | 1955 | AMEX | XSD | Thu, Nov 14, 2013 | 58.24 | 58.34 | 57.53 | 57.70 | 1954 | AMEX | XSD | Wed, Nov 13, 2013 | 57.42 | 58.34 | 57.39 | 58.34 | 1953 | AMEX | XSD | Tue, Nov 12, 2013 | 57.26 | 57.59 | 57.13 | 57.59 | 1952 | AMEX | XSD | Mon, Nov 11, 2013 | 57.00 | 57.24 | 56.69 | 57.10 | 1951 | AMEX | XSD | Fri, Nov 8, 2013 | 56.64 | 57.23 | 56.32 | 57.22 | 1950 | AMEX | XSD | Thu, Nov 7, 2013 | 57.85 | 57.85 | 56.44 | 56.47 | 1949 | AMEX | XSD | Wed, Nov 6, 2013 | 58.23 | 58.23 | 57.48 | 57.80 | 1948 | AMEX | XSD | Tue, Nov 5, 2013 | 57.71 | 58.07 | 57.32 | 57.79 | 1947 | AMEX | XSD | Mon, Nov 4, 2013 | 58.07 | 58.33 | 57.66 | 57.93 | 1946 | AMEX | XSD | Fri, Nov 1, 2013 | 57.92 | 58.32 | 57.50 | 57.69 | 1945 | AMEX | XSD | Thu, Oct 31, 2013 | 56.74 | 58.00 | 56.74 | 57.75 | 1944 | AMEX | XSD | Wed, Oct 30, 2013 | 57.52 | 57.52 | 56.41 | 56.64 | 1943 | AMEX | XSD | Tue, Oct 29, 2013 | 56.95 | 57.46 | 56.95 | 57.40 | 1942 | AMEX | XSD | Mon, Oct 28, 2013 | 56.69 | 56.79 | 56.43 | 56.76 | 1941 | AMEX | XSD | Fri, Oct 25, 2013 | 56.76 | 57.14 | 56.50 | 56.58 | 1940 | AMEX | XSD | Thu, Oct 24, 2013 | 56.40 | 56.81 | 56.27 | 56.42 | 1939 | AMEX | XSD | Wed, Oct 23, 2013 | 57.98 | 57.98 | 56.48 | 56.72 | 1938 | AMEX | XSD | Tue, Oct 22, 2013 | 59.38 | 59.38 | 58.53 | 59.15 | 1937 | AMEX | XSD | Mon, Oct 21, 2013 | 59.17 | 59.58 | 58.73 | 59.34 | 1936 | AMEX | XSD | Fri, Oct 18, 2013 | 58.71 | 59.10 | 58.33 | 59.10 | 1935 | AMEX | XSD | Thu, Oct 17, 2013 | 58.41 | 58.73 | 57.95 | 58.70 | 1934 | AMEX | XSD | Wed, Oct 16, 2013 | 58.54 | 58.77 | 58.37 | 58.70 | 1933 | AMEX | XSD | Tue, Oct 15, 2013 | 58.74 | 58.91 | 57.98 | 58.13 | 1932 | AMEX | XSD | Mon, Oct 14, 2013 | 57.77 | 58.83 | 57.68 | 58.79 | 1931 | AMEX | XSD | Fri, Oct 11, 2013 | 57.63 | 58.17 | 57.46 | 57.97 | 1930 | AMEX | XSD | Thu, Oct 10, 2013 | 56.85 | 57.72 | 56.85 | 57.57 | 1929 | AMEX | XSD | Wed, Oct 9, 2013 | 56.02 | 56.46 | 55.56 | 56.23 | 1928 | AMEX | XSD | Tue, Oct 8, 2013 | 57.83 | 57.91 | 56.14 | 56.48 | 1927 | AMEX | XSD | Mon, Oct 7, 2013 | 57.71 | 58.04 | 57.65 | 57.67 | 1926 | AMEX | XSD | Fri, Oct 4, 2013 | 58.14 | 58.34 | 58.11 | 58.12 | 1925 | AMEX | XSD | Thu, Oct 3, 2013 | 57.83 | 57.83 | 56.75 | 57.57 | 1924 | AMEX | XSD | Wed, Oct 2, 2013 | 57.70 | 58.01 | 57.45 | 57.81 | 1923 | AMEX | XSD | Tue, Oct 1, 2013 | 57.82 | 58.19 | 57.54 | 57.99 | 1922 | AMEX | XSD | Mon, Sep 30, 2013 | 56.61 | 57.53 | 56.38 | 57.33 | 1921 | AMEX | XSD | Fri, Sep 27, 2013 | 57.13 | 57.24 | 56.98 | 57.12 | 1920 | AMEX | XSD | Thu, Sep 26, 2013 | 57.58 | 57.87 | 57.20 | 57.36 | 1919 | AMEX | XSD | Wed, Sep 25, 2013 | 57.09 | 57.85 | 57.08 | 57.45 | 1918 | AMEX | XSD | Tue, Sep 24, 2013 | 57.04 | 57.90 | 57.04 | 57.57 | 1917 | AMEX | XSD | Mon, Sep 23, 2013 | 57.97 | 57.97 | 57.32 | 57.53 | 1916 | AMEX | XSD | Fri, Sep 20, 2013 | 58.12 | 58.33 | 57.64 | 57.70 | 1915 | AMEX | XSD | Thu, Sep 19, 2013 | 58.41 | 58.41 | 57.89 | 58.06 | 1914 | AMEX | XSD | Wed, Sep 18, 2013 | 58.09 | 58.32 | 57.66 | 58.31 | 1913 | AMEX | XSD | Tue, Sep 17, 2013 | 57.62 | 57.93 | 57.46 | 57.90 | 1912 | AMEX | XSD | Mon, Sep 16, 2013 | 57.74 | 57.77 | 57.37 | 57.38 | 1911 | AMEX | XSD | Fri, Sep 13, 2013 | 57.19 | 57.24 | 56.67 | 57.22 | 1910 | AMEX | XSD | Thu, Sep 12, 2013 | 57.10 | 57.60 | 57.05 | 57.05 | 1909 | AMEX | XSD | Wed, Sep 11, 2013 | 57.61 | 57.83 | 57.14 | 57.50 | 1908 | AMEX | XSD | Tue, Sep 10, 2013 | 57.16 | 57.78 | 57.16 | 57.76 | 1907 | AMEX | XSD | Mon, Sep 9, 2013 | 56.49 | 57.00 | 56.49 | 56.79 | 1906 | AMEX | XSD | Fri, Sep 6, 2013 | 56.78 | 56.78 | 55.50 | 56.15 | 1905 | AMEX | XSD | Thu, Sep 5, 2013 | 56.00 | 56.43 | 56.00 | 56.29 | 1904 | AMEX | XSD | Wed, Sep 4, 2013 | 55.11 | 56.00 | 55.11 | 55.93 | 1903 | AMEX | XSD | Tue, Sep 3, 2013 | 55.19 | 55.49 | 54.37 | 54.55 | 1902 | AMEX | XSD | Fri, Aug 30, 2013 | 55.05 | 55.05 | 54.18 | 54.19 | 1901 | AMEX | XSD | Thu, Aug 29, 2013 | 54.65 | 55.48 | 54.65 | 55.26 | 1900 | AMEX | XSD | Wed, Aug 28, 2013 | 54.01 | 54.89 | 54.01 | 54.61 | 1899 | AMEX | XSD | Tue, Aug 27, 2013 | 54.60 | 54.60 | 53.59 | 53.63 | 1898 | AMEX | XSD | Mon, Aug 26, 2013 | 55.12 | 55.61 | 55.09 | 55.27 | 1897 | AMEX | XSD | Fri, Aug 23, 2013 | 55.19 | 55.19 | 54.74 | 55.10 | 1896 | AMEX | XSD | Thu, Aug 22, 2013 | 54.88 | 55.27 | 54.88 | 55.04 | 1895 | AMEX | XSD | Wed, Aug 21, 2013 | 54.66 | 55.05 | 54.28 | 54.60 | 1894 | AMEX | XSD | Tue, Aug 20, 2013 | 54.41 | 55.06 | 54.41 | 54.87 | 1893 | AMEX | XSD | Mon, Aug 19, 2013 | 54.68 | 55.07 | 54.22 | 54.22 | 1892 | AMEX | XSD | Fri, Aug 16, 2013 | 54.39 | 55.08 | 54.39 | 54.80 | 1891 | AMEX | XSD | Thu, Aug 15, 2013 | 55.07 | 55.07 | 54.39 | 54.44 | 1890 | AMEX | XSD | Wed, Aug 14, 2013 | 55.74 | 56.09 | 55.35 | 55.56 | 1889 | AMEX | XSD | Tue, Aug 13, 2013 | 55.92 | 56.32 | 55.43 | 56.27 | 1888 | AMEX | XSD | Mon, Aug 12, 2013 | 54.58 | 55.87 | 54.07 | 55.80 | 1887 | AMEX | XSD | Fri, Aug 9, 2013 | 55.32 | 55.51 | 55.09 | 55.21 | 1886 | AMEX | XSD | Thu, Aug 8, 2013 | 55.87 | 55.87 | 55.28 | 55.54 | 1885 | AMEX | XSD | Wed, Aug 7, 2013 | 55.99 | 55.99 | 55.20 | 55.50 | 1884 | AMEX | XSD | Tue, Aug 6, 2013 | 56.70 | 56.70 | 56.15 | 56.29 | 1883 | AMEX | XSD | Mon, Aug 5, 2013 | 56.63 | 56.94 | 56.63 | 56.93 | 1882 | AMEX | XSD | Fri, Aug 2, 2013 | 56.99 | 56.99 | 56.58 | 56.67 | 1881 | AMEX | XSD | Thu, Aug 1, 2013 | 57.06 | 57.29 | 56.98 | 57.28 | 1880 | AMEX | XSD | Wed, Jul 31, 2013 | 56.74 | 57.04 | 56.65 | 56.81 | 1879 | AMEX | XSD | Tue, Jul 30, 2013 | 55.74 | 56.37 | 55.74 | 56.33 | 1878 | AMEX | XSD | Mon, Jul 29, 2013 | 55.79 | 56.05 | 55.50 | 55.70 | 1877 | AMEX | XSD | Fri, Jul 26, 2013 | 55.80 | 55.89 | 55.58 | 55.80 | 1876 | AMEX | XSD | Thu, Jul 25, 2013 | 55.86 | 56.53 | 55.86 | 56.48 | 1875 | AMEX | XSD | Wed, Jul 24, 2013 | 57.25 | 57.25 | 55.71 | 55.80 | 1874 | AMEX | XSD | Tue, Jul 23, 2013 | 57.19 | 57.53 | 56.64 | 56.64 | 1873 | AMEX | XSD | Mon, Jul 22, 2013 | 57.20 | 57.20 | 56.52 | 56.74 | 1872 | AMEX | XSD | Fri, Jul 19, 2013 | 56.35 | 56.70 | 56.27 | 56.69 | 1871 | AMEX | XSD | Thu, Jul 18, 2013 | 57.13 | 57.13 | 56.62 | 56.70 | 1870 | AMEX | XSD | Wed, Jul 17, 2013 | 56.94 | 57.13 | 56.70 | 57.04 | 1869 | AMEX | XSD | Tue, Jul 16, 2013 | 56.90 | 57.09 | 56.44 | 56.73 | 1868 | AMEX | XSD | Mon, Jul 15, 2013 | 56.44 | 56.69 | 56.25 | 56.62 | 1867 | AMEX | XSD | Fri, Jul 12, 2013 | 56.11 | 56.34 | 55.97 | 56.17 | 1866 | AMEX | XSD | Thu, Jul 11, 2013 | 55.37 | 55.84 | 55.26 | 55.81 | 1865 | AMEX | XSD | Wed, Jul 10, 2013 | 54.60 | 54.60 | 54.21 | 54.56 | 1864 | AMEX | XSD | Tue, Jul 9, 2013 | 53.98 | 54.49 | 53.93 | 54.18 | 1863 | AMEX | XSD | Mon, Jul 8, 2013 | 55.12 | 55.12 | 53.54 | 53.64 | 1862 | AMEX | XSD | Fri, Jul 5, 2013 | 54.50 | 54.87 | 54.22 | 54.85 | 1861 | AMEX | XSD | Wed, Jul 3, 2013 | 53.61 | 54.26 | 53.34 | 53.95 | 1860 | AMEX | XSD | Tue, Jul 2, 2013 | 54.07 | 54.27 | 53.27 | 53.70 | 1859 | AMEX | XSD | Mon, Jul 1, 2013 | 53.66 | 54.12 | 53.62 | 53.66 | 1858 | AMEX | XSD | Fri, Jun 28, 2013 | 52.91 | 53.57 | 52.76 | 53.32 | 1857 | AMEX | XSD | Thu, Jun 27, 2013 | 53.26 | 53.37 | 52.84 | 53.17 | 1856 | AMEX | XSD | Wed, Jun 26, 2013 | 52.90 | 53.07 | 52.42 | 52.75 | 1855 | AMEX | XSD | Tue, Jun 25, 2013 | 51.96 | 52.40 | 51.60 | 52.40 | 1854 | AMEX | XSD | Mon, Jun 24, 2013 | 52.03 | 52.03 | 51.07 | 51.46 | 1853 | AMEX | XSD | Fri, Jun 21, 2013 | 52.55 | 52.76 | 51.85 | 52.46 | 1852 | AMEX | XSD | Thu, Jun 20, 2013 | 53.08 | 53.16 | 52.15 | 52.33 | 1851 | AMEX | XSD | Wed, Jun 19, 2013 | 54.59 | 54.63 | 53.82 | 53.88 | 1850 | AMEX | XSD | Tue, Jun 18, 2013 | 53.64 | 54.58 | 53.64 | 54.47 | 1849 | AMEX | XSD | Mon, Jun 17, 2013 | 53.44 | 53.84 | 53.22 | 53.54 | 1848 | AMEX | XSD | Fri, Jun 14, 2013 | 52.94 | 53.26 | 52.67 | 52.84 | 1847 | AMEX | XSD | Thu, Jun 13, 2013 | 51.81 | 53.07 | 51.53 | 53.00 | 1846 | AMEX | XSD | Wed, Jun 12, 2013 | 53.21 | 53.22 | 51.75 | 51.84 | 1845 | AMEX | XSD | Tue, Jun 11, 2013 | 53.50 | 53.76 | 52.81 | 52.81 | 1844 | AMEX | XSD | Mon, Jun 10, 2013 | 53.97 | 54.35 | 53.87 | 54.29 | 1843 | AMEX | XSD | Fri, Jun 7, 2013 | 53.84 | 53.84 | 53.38 | 53.81 | 1842 | AMEX | XSD | Thu, Jun 6, 2013 | 53.44 | 53.93 | 52.82 | 53.50 | 1841 | AMEX | XSD | Wed, Jun 5, 2013 | 53.79 | 54.16 | 53.29 | 53.44 | 1840 | AMEX | XSD | Tue, Jun 4, 2013 | 54.99 | 55.05 | 53.96 | 54.24 | 1839 | AMEX | XSD | Mon, Jun 3, 2013 | 54.29 | 54.61 | 53.46 | 54.21 | 1838 | AMEX | XSD | Fri, May 31, 2013 | 54.62 | 55.06 | 54.24 | 54.24 | 1837 | AMEX | XSD | Thu, May 30, 2013 | 53.45 | 54.60 | 53.45 | 54.53 | 1836 | AMEX | XSD | Wed, May 29, 2013 | 52.77 | 53.46 | 52.67 | 53.21 | 1835 | AMEX | XSD | Tue, May 28, 2013 | 53.48 | 53.67 | 52.88 | 53.05 | 1834 | AMEX | XSD | Fri, May 24, 2013 | 52.79 | 52.82 | 52.28 | 52.67 | 1833 | AMEX | XSD | Thu, May 23, 2013 | 52.13 | 52.91 | 51.86 | 52.82 | 1832 | AMEX | XSD | Wed, May 22, 2013 | 54.39 | 54.56 | 52.67 | 52.95 | 1831 | AMEX | XSD | Tue, May 21, 2013 | 54.28 | 54.38 | 54.00 | 54.14 | 1830 | AMEX | XSD | Mon, May 20, 2013 | 53.79 | 54.33 | 53.76 | 54.05 | 1829 | AMEX | XSD | Fri, May 17, 2013 | 53.30 | 53.72 | 53.19 | 53.66 | 1828 | AMEX | XSD | Thu, May 16, 2013 | 53.05 | 53.57 | 52.93 | 52.96 | 1827 | AMEX | XSD | Wed, May 15, 2013 | 52.91 | 53.48 | 52.86 | 53.31 | 1826 | AMEX | XSD | Tue, May 14, 2013 | 52.67 | 52.88 | 52.67 | 52.84 | 1825 | AMEX | XSD | Mon, May 13, 2013 | 52.67 | 52.81 | 52.40 | 52.46 | 1824 | AMEX | XSD | Fri, May 10, 2013 | 52.32 | 52.84 | 52.26 | 52.80 | 1823 | AMEX | XSD | Thu, May 9, 2013 | 51.63 | 52.25 | 51.63 | 52.00 | 1822 | AMEX | XSD | Wed, May 8, 2013 | 50.90 | 51.77 | 50.90 | 51.76 | 1821 | AMEX | XSD | Tue, May 7, 2013 | 51.64 | 51.64 | 50.71 | 51.03 | 1820 | AMEX | XSD | Mon, May 6, 2013 | 50.87 | 51.64 | 50.86 | 51.33 | 1819 | AMEX | XSD | Fri, May 3, 2013 | 50.24 | 50.94 | 50.23 | 50.66 | 1818 | AMEX | XSD | Thu, May 2, 2013 | 49.16 | 49.65 | 48.83 | 49.58 | 1817 | AMEX | XSD | Wed, May 1, 2013 | 49.43 | 49.59 | 48.72 | 48.82 | 1816 | AMEX | XSD | Tue, Apr 30, 2013 | 48.84 | 49.49 | 48.73 | 49.47 | 1815 | AMEX | XSD | Mon, Apr 29, 2013 | 48.29 | 48.97 | 48.29 | 48.80 | 1814 | AMEX | XSD | Fri, Apr 26, 2013 | 48.40 | 48.57 | 48.07 | 48.18 | 1813 | AMEX | XSD | Thu, Apr 25, 2013 | 48.44 | 49.00 | 48.44 | 48.71 | 1812 | AMEX | XSD | Wed, Apr 24, 2013 | 47.84 | 48.18 | 47.47 | 48.08 | 1811 | AMEX | XSD | Tue, Apr 23, 2013 | 46.97 | 47.71 | 46.92 | 47.61 | 1810 | AMEX | XSD | Mon, Apr 22, 2013 | 46.11 | 46.76 | 45.31 | 46.56 | 1809 | AMEX | XSD | Fri, Apr 19, 2013 | 45.82 | 46.13 | 45.10 | 45.91 | 1808 | AMEX | XSD | Thu, Apr 18, 2013 | 47.37 | 47.53 | 45.89 | 46.11 | 1807 | AMEX | XSD | Wed, Apr 17, 2013 | 48.26 | 48.26 | 46.81 | 47.02 | 1806 | AMEX | XSD | Tue, Apr 16, 2013 | 48.41 | 49.11 | 48.18 | 49.11 | 1805 | AMEX | XSD | Mon, Apr 15, 2013 | 48.88 | 49.01 | 47.95 | 48.06 | 1804 | AMEX | XSD | Fri, Apr 12, 2013 | 49.32 | 49.43 | 48.68 | 49.26 | 1803 | AMEX | XSD | Thu, Apr 11, 2013 | 49.36 | 49.95 | 49.36 | 49.53 | 1802 | AMEX | XSD | Wed, Apr 10, 2013 | 49.10 | 49.83 | 49.10 | 49.83 | 1801 | AMEX | XSD | Tue, Apr 9, 2013 | 47.75 | 49.10 | 47.62 | 48.83 | 1800 | AMEX | XSD | Mon, Apr 8, 2013 | 47.33 | 47.88 | 46.85 | 47.88 | 1799 | AMEX | XSD | Fri, Apr 5, 2013 | 46.81 | 47.33 | 46.44 | 47.33 | 1798 | AMEX | XSD | Thu, Apr 4, 2013 | 46.94 | 47.60 | 46.88 | 47.58 | 1797 | AMEX | XSD | Wed, Apr 3, 2013 | 47.97 | 47.97 | 46.82 | 46.97 | 1796 | AMEX | XSD | Tue, Apr 2, 2013 | 48.73 | 48.81 | 47.79 | 47.89 | 1795 | AMEX | XSD | Mon, Apr 1, 2013 | 49.92 | 50.06 | 48.56 | 48.67 | 1794 | AMEX | XSD | Thu, Mar 28, 2013 | 49.65 | 50.00 | 49.54 | 49.94 | 1793 | AMEX | XSD | Wed, Mar 27, 2013 | 49.25 | 49.71 | 48.84 | 49.67 | 1792 | AMEX | XSD | Tue, Mar 26, 2013 | 49.40 | 49.58 | 49.24 | 49.57 | 1791 | AMEX | XSD | Mon, Mar 25, 2013 | 49.30 | 49.31 | 48.65 | 49.07 | 1790 | AMEX | XSD | Fri, Mar 22, 2013 | 49.11 | 49.32 | 49.06 | 49.14 | 1789 | AMEX | XSD | Thu, Mar 21, 2013 | 49.40 | 49.46 | 48.95 | 48.95 | 1788 | AMEX | XSD | Wed, Mar 20, 2013 | 49.45 | 49.88 | 49.39 | 49.83 | 1787 | AMEX | XSD | Tue, Mar 19, 2013 | 49.28 | 49.34 | 48.46 | 49.06 | 1786 | AMEX | XSD | Mon, Mar 18, 2013 | 48.89 | 49.39 | 48.67 | 48.92 | 1785 | AMEX | XSD | Fri, Mar 15, 2013 | 50.01 | 50.01 | 49.37 | 49.48 | 1784 | AMEX | XSD | Thu, Mar 14, 2013 | 50.29 | 50.44 | 50.20 | 50.25 | 1783 | AMEX | XSD | Wed, Mar 13, 2013 | 49.66 | 49.96 | 49.39 | 49.85 | 1782 | AMEX | XSD | Tue, Mar 12, 2013 | 49.24 | 49.57 | 49.23 | 49.54 | 1781 | AMEX | XSD | Mon, Mar 11, 2013 | 48.93 | 49.42 | 48.86 | 49.32 | 1780 | AMEX | XSD | Fri, Mar 8, 2013 | 49.07 | 49.22 | 48.64 | 49.05 | 1779 | AMEX | XSD | Thu, Mar 7, 2013 | 48.35 | 48.83 | 48.35 | 48.71 | 1778 | AMEX | XSD | Wed, Mar 6, 2013 | 48.29 | 48.42 | 48.10 | 48.33 | 1777 | AMEX | XSD | Tue, Mar 5, 2013 | 47.59 | 48.17 | 47.59 | 48.17 | 1776 | AMEX | XSD | Mon, Mar 4, 2013 | 47.39 | 47.45 | 46.94 | 47.20 | 1775 | AMEX | XSD | Fri, Mar 1, 2013 | 48.08 | 48.08 | 46.94 | 47.47 | 1774 | AMEX | XSD | Thu, Feb 28, 2013 | 48.61 | 48.83 | 48.32 | 48.32 | 1773 | AMEX | XSD | Wed, Feb 27, 2013 | 47.80 | 48.61 | 47.74 | 48.37 | 1772 | AMEX | XSD | Tue, Feb 26, 2013 | 47.78 | 47.84 | 47.36 | 47.71 | 1771 | AMEX | XSD | Mon, Feb 25, 2013 | 49.08 | 49.08 | 47.54 | 47.62 | 1770 | AMEX | XSD | Fri, Feb 22, 2013 | 48.45 | 48.92 | 48.40 | 48.71 | 1769 | AMEX | XSD | Thu, Feb 21, 2013 | 48.63 | 48.73 | 47.57 | 47.99 | 1768 | AMEX | XSD | Wed, Feb 20, 2013 | 50.72 | 50.72 | 49.19 | 49.19 | 1767 | AMEX | XSD | Tue, Feb 19, 2013 | 49.75 | 50.62 | 49.75 | 50.57 | 1766 | AMEX | XSD | Fri, Feb 15, 2013 | 50.76 | 50.76 | 49.70 | 49.80 | 1765 | AMEX | XSD | Thu, Feb 14, 2013 | 49.67 | 50.51 | 49.67 | 50.47 | 1764 | AMEX | XSD | Wed, Feb 13, 2013 | 49.84 | 49.89 | 49.15 | 49.55 | 1763 | AMEX | XSD | Tue, Feb 12, 2013 | 49.34 | 49.76 | 49.34 | 49.74 | 1762 | AMEX | XSD | Mon, Feb 11, 2013 | 48.97 | 49.36 | 48.89 | 49.31 | 1761 | AMEX | XSD | Fri, Feb 8, 2013 | 48.72 | 49.14 | 48.72 | 49.11 | 1760 | AMEX | XSD | Thu, Feb 7, 2013 | 48.52 | 48.52 | 47.88 | 48.14 | 1759 | AMEX | XSD | Wed, Feb 6, 2013 | 48.56 | 48.90 | 48.52 | 48.85 | 1758 | AMEX | XSD | Tue, Feb 5, 2013 | 48.34 | 48.68 | 48.29 | 48.52 | 1757 | AMEX | XSD | Mon, Feb 4, 2013 | 48.75 | 48.89 | 48.00 | 48.06 | 1756 | AMEX | XSD | Fri, Feb 1, 2013 | 48.28 | 49.01 | 48.28 | 49.01 | 1755 | AMEX | XSD | Thu, Jan 31, 2013 | 47.81 | 48.20 | 47.70 | 47.80 | 1754 | AMEX | XSD | Wed, Jan 30, 2013 | 47.82 | 47.90 | 47.59 | 47.59 | 1753 | AMEX | XSD | Tue, Jan 29, 2013 | 47.80 | 47.92 | 47.54 | 47.59 | 1752 | AMEX | XSD | Mon, Jan 28, 2013 | 48.33 | 48.37 | 48.16 | 48.24 | 1751 | AMEX | XSD | Fri, Jan 25, 2013 | 48.08 | 48.16 | 47.79 | 47.94 | 1750 | AMEX | XSD | Thu, Jan 24, 2013 | 47.43 | 47.86 | 47.39 | 47.47 | 1749 | AMEX | XSD | Wed, Jan 23, 2013 | 47.49 | 47.71 | 47.34 | 47.68 | 1748 | AMEX | XSD | Tue, Jan 22, 2013 | 47.31 | 47.31 | 46.89 | 47.10 | 1747 | AMEX | XSD | Fri, Jan 18, 2013 | 47.26 | 47.39 | 47.06 | 47.12 | 1746 | AMEX | XSD | Thu, Jan 17, 2013 | 47.25 | 47.77 | 47.25 | 47.64 | 1745 | AMEX | XSD | Wed, Jan 16, 2013 | 46.50 | 47.14 | 46.45 | 47.11 | 1744 | AMEX | XSD | Tue, Jan 15, 2013 | 46.31 | 46.49 | 46.05 | 46.34 | 1743 | AMEX | XSD | Mon, Jan 14, 2013 | 46.63 | 46.63 | 46.35 | 46.59 | 1742 | AMEX | XSD | Fri, Jan 11, 2013 | 46.89 | 46.94 | 46.68 | 46.90 | 1741 | AMEX | XSD | Thu, Jan 10, 2013 | 46.89 | 46.89 | 46.55 | 46.82 | 1740 | AMEX | XSD | Wed, Jan 9, 2013 | 46.20 | 46.29 | 45.98 | 46.28 | 1739 | AMEX | XSD | Tue, Jan 8, 2013 | 46.50 | 46.54 | 45.87 | 45.87 | 1738 | AMEX | XSD | Mon, Jan 7, 2013 | 46.71 | 46.85 | 46.50 | 46.60 | 1737 | AMEX | XSD | Fri, Jan 4, 2013 | 46.89 | 46.98 | 46.63 | 46.82 | 1736 | AMEX | XSD | Thu, Jan 3, 2013 | 46.85 | 47.40 | 46.80 | 46.94 | 1735 | AMEX | XSD | Wed, Jan 2, 2013 | 46.32 | 46.99 | 46.32 | 46.99 | 1734 | AMEX | XSD | Mon, Dec 31, 2012 | 44.16 | 45.17 | 44.09 | 45.07 | 1733 | AMEX | XSD | Fri, Dec 28, 2012 | 44.09 | 44.60 | 44.09 | 44.16 | 1732 | AMEX | XSD | Thu, Dec 27, 2012 | 44.26 | 44.55 | 43.85 | 44.54 | 1731 | AMEX | XSD | Wed, Dec 26, 2012 | 44.96 | 44.98 | 44.53 | 44.54 | 1730 | AMEX | XSD | Mon, Dec 24, 2012 | 44.72 | 44.85 | 44.71 | 44.76 | 1729 | AMEX | XSD | Fri, Dec 21, 2012 | 44.71 | 45.03 | 44.67 | 45.03 | 1728 | AMEX | XSD | Thu, Dec 20, 2012 | 45.88 | 46.02 | 45.47 | 45.75 | 1727 | AMEX | XSD | Wed, Dec 19, 2012 | 46.07 | 46.20 | 45.89 | 45.89 | 1726 | AMEX | XSD | Tue, Dec 18, 2012 | 45.07 | 45.70 | 44.88 | 45.70 | 1725 | AMEX | XSD | Mon, Dec 17, 2012 | 45.00 | 45.00 | 44.54 | 44.74 | 1724 | AMEX | XSD | Fri, Dec 14, 2012 | 44.89 | 44.89 | 44.39 | 44.61 | 1723 | AMEX | XSD | Thu, Dec 13, 2012 | 45.37 | 45.37 | 44.70 | 44.83 | 1722 | AMEX | XSD | Wed, Dec 12, 2012 | 45.55 | 45.75 | 45.32 | 45.32 | 1721 | AMEX | XSD | Tue, Dec 11, 2012 | 44.92 | 45.53 | 44.92 | 45.53 | 1720 | AMEX | XSD | Mon, Dec 10, 2012 | 44.32 | 44.41 | 44.27 | 44.33 | 1719 | AMEX | XSD | Fri, Dec 7, 2012 | 44.08 | 44.12 | 43.84 | 43.97 | 1718 | AMEX | XSD | Thu, Dec 6, 2012 | 43.93 | 44.10 | 43.63 | 44.02 | 1717 | AMEX | XSD | Wed, Dec 5, 2012 | 43.57 | 43.77 | 43.27 | 43.62 | 1716 | AMEX | XSD | Tue, Dec 4, 2012 | 43.31 | 43.57 | 43.13 | 43.57 | 1715 | AMEX | XSD | Mon, Dec 3, 2012 | 43.68 | 43.68 | 43.18 | 43.20 | 1714 | AMEX | XSD | Fri, Nov 30, 2012 | 43.50 | 43.52 | 43.33 | 43.41 | 1713 | AMEX | XSD | Thu, Nov 29, 2012 | 43.32 | 43.44 | 43.05 | 43.40 | 1712 | AMEX | XSD | Wed, Nov 28, 2012 | 41.91 | 42.83 | 41.40 | 42.83 | 1711 | AMEX | XSD | Tue, Nov 27, 2012 | 42.19 | 42.61 | 42.15 | 42.21 | 1710 | AMEX | XSD | Mon, Nov 26, 2012 | 42.09 | 42.16 | 41.80 | 42.10 | 1709 | AMEX | XSD | Fri, Nov 23, 2012 | 41.18 | 41.85 | 41.18 | 41.73 | 1708 | AMEX | XSD | Wed, Nov 21, 2012 | 40.78 | 40.98 | 40.67 | 40.93 | 1707 | AMEX | XSD | Tue, Nov 20, 2012 | 40.40 | 40.80 | 40.36 | 40.70 | 1706 | AMEX | XSD | Mon, Nov 19, 2012 | 39.92 | 40.81 | 39.92 | 40.80 | 1705 | AMEX | XSD | Fri, Nov 16, 2012 | 39.60 | 39.60 | 38.66 | 39.43 | 1704 | AMEX | XSD | Thu, Nov 15, 2012 | 40.41 | 40.41 | 39.43 | 39.57 | 1703 | AMEX | XSD | Wed, Nov 14, 2012 | 41.06 | 41.06 | 40.17 | 40.21 | 1702 | AMEX | XSD | Tue, Nov 13, 2012 | 40.93 | 41.29 | 40.75 | 40.96 | 1701 | AMEX | XSD | Mon, Nov 12, 2012 | 41.32 | 41.36 | 41.00 | 41.25 | 1700 | AMEX | XSD | Fri, Nov 9, 2012 | 41.22 | 41.95 | 41.18 | 41.29 | 1699 | AMEX | XSD | Thu, Nov 8, 2012 | 41.85 | 42.02 | 41.32 | 41.32 | 1698 | AMEX | XSD | Wed, Nov 7, 2012 | 42.55 | 42.55 | 41.61 | 41.73 | 1697 | AMEX | XSD | Tue, Nov 6, 2012 | 42.68 | 43.25 | 42.49 | 43.06 | 1696 | AMEX | XSD | Mon, Nov 5, 2012 | 41.77 | 42.64 | 41.61 | 42.55 | 1695 | AMEX | XSD | Fri, Nov 2, 2012 | 42.94 | 42.94 | 41.57 | 41.57 | 1694 | AMEX | XSD | Thu, Nov 1, 2012 | 41.68 | 42.91 | 41.68 | 42.82 | 1693 | AMEX | XSD | Wed, Oct 31, 2012 | 41.72 | 41.72 | 41.37 | 41.56 | 1692 | AMEX | XSD | Fri, Oct 26, 2012 | 41.65 | 41.65 | 41.26 | 41.51 | 1691 | AMEX | XSD | Thu, Oct 25, 2012 | 41.15 | 41.18 | 40.71 | 41.03 | 1690 | AMEX | XSD | Wed, Oct 24, 2012 | 41.56 | 41.56 | 40.73 | 40.83 | 1689 | AMEX | XSD | Tue, Oct 23, 2012 | 40.31 | 41.27 | 40.07 | 41.24 | 1688 | AMEX | XSD | Mon, Oct 22, 2012 | 40.83 | 41.02 | 40.60 | 40.85 | 1687 | AMEX | XSD | Fri, Oct 19, 2012 | 41.76 | 41.79 | 40.57 | 40.77 | 1686 | AMEX | XSD | Thu, Oct 18, 2012 | 42.61 | 42.61 | 42.07 | 42.07 | 1685 | AMEX | XSD | Wed, Oct 17, 2012 | 42.50 | 42.94 | 42.29 | 42.76 | 1684 | AMEX | XSD | Tue, Oct 16, 2012 | 42.11 | 42.64 | 42.02 | 42.61 | 1683 | AMEX | XSD | Mon, Oct 15, 2012 | 41.30 | 41.44 | 40.96 | 41.43 | 1682 | AMEX | XSD | Fri, Oct 12, 2012 | 41.12 | 41.26 | 40.84 | 40.89 | 1681 | AMEX | XSD | Thu, Oct 11, 2012 | 41.51 | 41.66 | 41.29 | 41.39 | 1680 | AMEX | XSD | Wed, Oct 10, 2012 | 41.68 | 41.74 | 41.15 | 41.23 | 1679 | AMEX | XSD | Tue, Oct 9, 2012 | 42.40 | 42.40 | 41.58 | 41.80 | 1678 | AMEX | XSD | Mon, Oct 8, 2012 | 42.91 | 42.91 | 42.40 | 42.50 | 1677 | AMEX | XSD | Fri, Oct 5, 2012 | 43.43 | 43.85 | 43.11 | 43.14 | 1676 | AMEX | XSD | Thu, Oct 4, 2012 | 42.89 | 43.36 | 42.73 | 43.23 | 1675 | AMEX | XSD | Wed, Oct 3, 2012 | 43.41 | 43.41 | 42.83 | 42.98 | 1674 | AMEX | XSD | Tue, Oct 2, 2012 | 43.61 | 43.61 | 42.82 | 43.27 | 1673 | AMEX | XSD | Mon, Oct 1, 2012 | 43.43 | 43.80 | 43.03 | 43.12 | 1672 | AMEX | XSD | Fri, Sep 28, 2012 | 43.92 | 43.92 | 43.43 | 43.43 | 1671 | AMEX | XSD | Thu, Sep 27, 2012 | 43.50 | 44.32 | 43.33 | 44.22 | 1670 | AMEX | XSD | Wed, Sep 26, 2012 | 43.53 | 43.53 | 42.69 | 43.23 | 1669 | AMEX | XSD | Tue, Sep 25, 2012 | 45.52 | 45.52 | 43.66 | 43.68 | 1668 | AMEX | XSD | Mon, Sep 24, 2012 | 45.46 | 45.61 | 45.05 | 45.17 | 1667 | AMEX | XSD | Fri, Sep 21, 2012 | 46.56 | 46.56 | 45.91 | 45.92 | 1666 | AMEX | XSD | Thu, Sep 20, 2012 | 46.86 | 46.86 | 46.08 | 46.31 | 1665 | AMEX | XSD | Wed, Sep 19, 2012 | 47.50 | 47.54 | 47.33 | 47.33 | 1664 | AMEX | XSD | Tue, Sep 18, 2012 | 47.34 | 47.62 | 47.25 | 47.51 | 1663 | AMEX | XSD | Mon, Sep 17, 2012 | 48.28 | 48.28 | 47.34 | 47.57 | 1662 | AMEX | XSD | Fri, Sep 14, 2012 | 47.80 | 48.60 | 47.80 | 48.35 | 1661 | AMEX | XSD | Thu, Sep 13, 2012 | 46.55 | 47.48 | 46.37 | 47.19 | 1660 | AMEX | XSD | Wed, Sep 12, 2012 | 46.81 | 47.07 | 46.50 | 46.91 | 1659 | AMEX | XSD | Tue, Sep 11, 2012 | 46.32 | 46.75 | 46.26 | 46.58 | 1658 | AMEX | XSD | Mon, Sep 10, 2012 | 46.65 | 46.90 | 46.12 | 46.18 | 1657 | AMEX | XSD | Fri, Sep 7, 2012 | 46.50 | 46.78 | 46.29 | 46.78 | 1656 | AMEX | XSD | Thu, Sep 6, 2012 | 45.46 | 46.79 | 45.37 | 46.75 | 1655 | AMEX | XSD | Wed, Sep 5, 2012 | 44.80 | 45.14 | 44.66 | 44.68 | 1654 | AMEX | XSD | Tue, Sep 4, 2012 | 44.85 | 45.21 | 44.39 | 45.07 | 1653 | AMEX | XSD | Fri, Aug 31, 2012 | 45.24 | 45.47 | 45.21 | 45.41 | 1652 | AMEX | XSD | Thu, Aug 30, 2012 | 45.24 | 45.28 | 44.88 | 44.92 | 1651 | AMEX | XSD | Wed, Aug 29, 2012 | 46.13 | 46.23 | 45.77 | 46.00 | 1650 | AMEX | XSD | Tue, Aug 28, 2012 | 45.79 | 46.21 | 45.76 | 45.98 | 1649 | AMEX | XSD | Mon, Aug 27, 2012 | 46.26 | 46.26 | 45.74 | 45.87 | 1648 | AMEX | XSD | Fri, Aug 24, 2012 | 45.88 | 46.32 | 45.59 | 46.14 | 1647 | AMEX | XSD | Thu, Aug 23, 2012 | 45.74 | 46.21 | 45.62 | 45.91 | 1646 | AMEX | XSD | Wed, Aug 22, 2012 | 46.09 | 46.62 | 46.00 | 46.31 | 1645 | AMEX | XSD | Tue, Aug 21, 2012 | 46.89 | 47.53 | 46.53 | 46.71 | 1644 | AMEX | XSD | Mon, Aug 20, 2012 | 46.78 | 46.78 | 46.23 | 46.60 | 1643 | AMEX | XSD | Fri, Aug 17, 2012 | 46.91 | 46.97 | 46.70 | 46.95 | 1642 | AMEX | XSD | Thu, Aug 16, 2012 | 46.27 | 47.10 | 46.27 | 46.98 | 1641 | AMEX | XSD | Wed, Aug 15, 2012 | 45.98 | 46.44 | 45.93 | 46.21 | 1640 | AMEX | XSD | Tue, Aug 14, 2012 | 46.67 | 46.76 | 45.65 | 45.79 | 1639 | AMEX | XSD | Mon, Aug 13, 2012 | 46.56 | 46.56 | 45.89 | 46.39 | 1638 | AMEX | XSD | Fri, Aug 10, 2012 | 46.29 | 46.71 | 46.28 | 46.68 | 1637 | AMEX | XSD | Thu, Aug 9, 2012 | 45.95 | 46.59 | 45.95 | 46.51 | 1636 | AMEX | XSD | Wed, Aug 8, 2012 | 45.78 | 46.11 | 45.77 | 46.09 | 1635 | AMEX | XSD | Tue, Aug 7, 2012 | 45.41 | 46.47 | 45.41 | 45.98 | 1634 | AMEX | XSD | Mon, Aug 6, 2012 | 44.49 | 45.12 | 44.47 | 44.95 | 1633 | AMEX | XSD | Fri, Aug 3, 2012 | 44.15 | 44.42 | 44.06 | 44.17 | 1632 | AMEX | XSD | Thu, Aug 2, 2012 | 43.04 | 44.03 | 43.04 | 43.44 | 1631 | AMEX | XSD | Wed, Aug 1, 2012 | 43.89 | 43.99 | 43.11 | 43.20 | 1630 | AMEX | XSD | Tue, Jul 31, 2012 | 42.98 | 43.95 | 42.98 | 43.49 | 1629 | AMEX | XSD | Mon, Jul 30, 2012 | 43.68 | 43.86 | 42.58 | 42.90 | 1628 | AMEX | XSD | Fri, Jul 27, 2012 | 42.48 | 43.58 | 42.31 | 43.37 | 1627 | AMEX | XSD | Thu, Jul 26, 2012 | 42.26 | 42.70 | 42.02 | 42.32 | 1626 | AMEX | XSD | Wed, Jul 25, 2012 | 41.01 | 42.12 | 41.01 | 41.27 | 1625 | AMEX | XSD | Tue, Jul 24, 2012 | 41.31 | 41.31 | 40.30 | 40.55 | 1624 | AMEX | XSD | Mon, Jul 23, 2012 | 40.90 | 41.38 | 40.47 | 41.25 | 1623 | AMEX | XSD | Fri, Jul 20, 2012 | 42.64 | 42.64 | 41.85 | 41.89 | 1622 | AMEX | XSD | Thu, Jul 19, 2012 | 42.60 | 43.29 | 42.60 | 43.03 | 1621 | AMEX | XSD | Wed, Jul 18, 2012 | 40.80 | 42.69 | 40.80 | 42.22 | 1620 | AMEX | XSD | Tue, Jul 17, 2012 | 41.25 | 41.25 | 40.31 | 40.82 | 1619 | AMEX | XSD | Mon, Jul 16, 2012 | 41.19 | 41.33 | 40.81 | 41.16 | 1618 | AMEX | XSD | Fri, Jul 13, 2012 | 41.63 | 41.72 | 41.46 | 41.58 | 1617 | AMEX | XSD | Thu, Jul 12, 2012 | 41.45 | 41.49 | 40.75 | 41.26 | 1616 | AMEX | XSD | Wed, Jul 11, 2012 | 42.15 | 42.37 | 41.59 | 41.89 | 1615 | AMEX | XSD | Tue, Jul 10, 2012 | 43.16 | 43.40 | 41.78 | 42.08 | 1614 | AMEX | XSD | Mon, Jul 9, 2012 | 43.29 | 43.30 | 42.94 | 43.14 | 1613 | AMEX | XSD | Fri, Jul 6, 2012 | 44.56 | 44.56 | 43.36 | 43.70 | 1612 | AMEX | XSD | Thu, Jul 5, 2012 | 44.95 | 45.36 | 44.55 | 45.19 | 1611 | AMEX | XSD | Tue, Jul 3, 2012 | 44.62 | 45.19 | 44.62 | 45.09 | 1610 | AMEX | XSD | Mon, Jul 2, 2012 | 44.86 | 44.86 | 44.10 | 44.49 | 1609 | AMEX | XSD | Fri, Jun 29, 2012 | 43.96 | 44.66 | 43.89 | 44.58 | 1608 | AMEX | XSD | Thu, Jun 28, 2012 | 42.77 | 43.09 | 42.31 | 42.97 | 1607 | AMEX | XSD | Wed, Jun 27, 2012 | 42.64 | 43.32 | 42.64 | 43.20 | 1606 | AMEX | XSD | Tue, Jun 26, 2012 | 42.85 | 42.88 | 42.14 | 42.44 | 1605 | AMEX | XSD | Mon, Jun 25, 2012 | 43.46 | 43.56 | 42.67 | 42.72 | 1604 | AMEX | XSD | Fri, Jun 22, 2012 | 43.85 | 44.41 | 43.68 | 44.35 | 1603 | AMEX | XSD | Thu, Jun 21, 2012 | 45.09 | 45.09 | 43.42 | 43.48 | 1602 | AMEX | XSD | Wed, Jun 20, 2012 | 45.07 | 45.60 | 44.90 | 45.28 | 1601 | AMEX | XSD | Tue, Jun 19, 2012 | 44.72 | 45.26 | 44.72 | 45.04 | 1600 | AMEX | XSD | Mon, Jun 18, 2012 | 43.64 | 44.71 | 43.57 | 44.48 | 1599 | AMEX | XSD | Fri, Jun 15, 2012 | 43.12 | 43.95 | 43.07 | 43.90 | 1598 | AMEX | XSD | Thu, Jun 14, 2012 | 43.29 | 43.34 | 42.79 | 43.08 | 1597 | AMEX | XSD | Wed, Jun 13, 2012 | 43.55 | 44.16 | 43.31 | 43.46 | 1596 | AMEX | XSD | Tue, Jun 12, 2012 | 43.19 | 44.02 | 43.03 | 44.02 | 1595 | AMEX | XSD | Mon, Jun 11, 2012 | 44.65 | 44.65 | 42.72 | 42.73 | 1594 | AMEX | XSD | Fri, Jun 8, 2012 | 43.14 | 44.11 | 43.14 | 43.97 | 1593 | AMEX | XSD | Thu, Jun 7, 2012 | 44.84 | 44.92 | 43.34 | 43.40 | 1592 | AMEX | XSD | Wed, Jun 6, 2012 | 43.17 | 44.34 | 43.17 | 44.17 | 1591 | AMEX | XSD | Tue, Jun 5, 2012 | 41.79 | 42.77 | 41.79 | 42.73 | 1590 | AMEX | XSD | Mon, Jun 4, 2012 | 41.91 | 41.91 | 40.99 | 41.63 | 1589 | AMEX | XSD | Fri, Jun 1, 2012 | 42.08 | 42.47 | 41.50 | 41.55 | 1588 | AMEX | XSD | Thu, May 31, 2012 | 43.46 | 43.63 | 42.65 | 43.42 | 1587 | AMEX | XSD | Wed, May 30, 2012 | 43.58 | 43.75 | 43.40 | 43.56 | 1586 | AMEX | XSD | Tue, May 29, 2012 | 44.00 | 44.57 | 43.89 | 44.48 | 1585 | AMEX | XSD | Fri, May 25, 2012 | 43.23 | 43.68 | 43.21 | 43.51 | 1584 | AMEX | XSD | Thu, May 24, 2012 | 43.67 | 43.67 | 42.71 | 43.01 | 1583 | AMEX | XSD | Wed, May 23, 2012 | 42.53 | 43.60 | 42.48 | 43.52 | 1582 | AMEX | XSD | Tue, May 22, 2012 | 43.84 | 43.84 | 42.99 | 43.20 | 1581 | AMEX | XSD | Mon, May 21, 2012 | 42.74 | 43.85 | 42.53 | 43.80 | 1580 | AMEX | XSD | Fri, May 18, 2012 | 43.89 | 43.89 | 42.50 | 42.58 | 1579 | AMEX | XSD | Thu, May 17, 2012 | 44.65 | 44.65 | 43.78 | 43.78 | 1578 | AMEX | XSD | Wed, May 16, 2012 | 45.13 | 45.52 | 44.53 | 44.58 | 1577 | AMEX | XSD | Tue, May 15, 2012 | 45.26 | 45.69 | 44.86 | 44.94 | 1576 | AMEX | XSD | Mon, May 14, 2012 | 45.12 | 45.42 | 44.95 | 45.18 | 1575 | AMEX | XSD | Fri, May 11, 2012 | 45.75 | 46.33 | 45.74 | 45.75 | 1574 | AMEX | XSD | Thu, May 10, 2012 | 46.05 | 46.05 | 45.00 | 45.47 | 1573 | AMEX | XSD | Wed, May 9, 2012 | 45.09 | 45.81 | 44.69 | 45.81 | 1572 | AMEX | XSD | Tue, May 8, 2012 | 45.65 | 45.75 | 44.81 | 45.74 | 1571 | AMEX | XSD | Mon, May 7, 2012 | 46.04 | 46.37 | 46.01 | 46.01 | 1570 | AMEX | XSD | Fri, May 4, 2012 | 46.71 | 46.77 | 46.23 | 46.25 | 1569 | AMEX | XSD | Thu, May 3, 2012 | 48.47 | 48.57 | 46.95 | 47.03 | 1568 | AMEX | XSD | Wed, May 2, 2012 | 48.29 | 48.59 | 48.10 | 48.59 | 1567 | AMEX | XSD | Tue, May 1, 2012 | 48.78 | 49.26 | 48.69 | 48.70 | 1566 | AMEX | XSD | Mon, Apr 30, 2012 | 48.50 | 48.82 | 48.50 | 48.72 | 1565 | AMEX | XSD | Fri, Apr 27, 2012 | 48.20 | 48.77 | 48.07 | 48.66 | 1564 | AMEX | XSD | Thu, Apr 26, 2012 | 47.63 | 48.38 | 47.63 | 48.33 | 1563 | AMEX | XSD | Wed, Apr 25, 2012 | 47.41 | 47.72 | 47.13 | 47.66 | 1562 | AMEX | XSD | Tue, Apr 24, 2012 | 47.22 | 47.22 | 46.57 | 46.59 | 1561 | AMEX | XSD | Mon, Apr 23, 2012 | 47.35 | 47.35 | 46.37 | 46.92 | 1560 | AMEX | XSD | Fri, Apr 20, 2012 | 49.00 | 49.02 | 47.82 | 47.82 | 1559 | AMEX | XSD | Thu, Apr 19, 2012 | 50.00 | 50.89 | 49.31 | 49.48 | 1558 | AMEX | XSD | Wed, Apr 18, 2012 | 49.81 | 49.91 | 49.44 | 49.84 | 1557 | AMEX | XSD | Tue, Apr 17, 2012 | 49.99 | 50.50 | 49.99 | 50.28 | 1556 | AMEX | XSD | Mon, Apr 16, 2012 | 49.46 | 49.80 | 48.67 | 49.10 | 1555 | AMEX | XSD | Fri, Apr 13, 2012 | 50.37 | 50.37 | 49.21 | 49.21 | 1554 | AMEX | XSD | Thu, Apr 12, 2012 | 49.80 | 50.71 | 49.76 | 50.53 | 1553 | AMEX | XSD | Wed, Apr 11, 2012 | 49.02 | 49.76 | 49.01 | 49.34 | 1552 | AMEX | XSD | Tue, Apr 10, 2012 | 49.39 | 49.44 | 48.35 | 48.37 | 1551 | AMEX | XSD | Mon, Apr 9, 2012 | 49.17 | 49.26 | 48.79 | 49.03 | 1550 | AMEX | XSD | Thu, Apr 5, 2012 | 49.98 | 50.21 | 49.78 | 50.04 | 1549 | AMEX | XSD | Wed, Apr 4, 2012 | 50.81 | 50.81 | 49.73 | 50.25 | 1548 | AMEX | XSD | Tue, Apr 3, 2012 | 52.53 | 52.53 | 51.20 | 51.35 | 1547 | AMEX | XSD | Mon, Apr 2, 2012 | 52.31 | 52.49 | 51.46 | 52.34 | 1546 | AMEX | XSD | Fri, Mar 30, 2012 | 53.05 | 53.06 | 52.00 | 52.50 | 1545 | AMEX | XSD | Thu, Mar 29, 2012 | 52.17 | 52.53 | 51.65 | 52.48 | 1544 | AMEX | XSD | Wed, Mar 28, 2012 | 52.95 | 53.12 | 52.02 | 52.36 | 1543 | AMEX | XSD | Tue, Mar 27, 2012 | 53.11 | 53.48 | 53.03 | 53.04 | 1542 | AMEX | XSD | Mon, Mar 26, 2012 | 52.75 | 53.17 | 52.54 | 53.08 | 1541 | AMEX | XSD | Fri, Mar 23, 2012 | 51.88 | 52.27 | 51.69 | 52.27 | 1540 | AMEX | XSD | Thu, Mar 22, 2012 | 52.14 | 52.24 | 51.90 | 52.06 | 1539 | AMEX | XSD | Wed, Mar 21, 2012 | 52.64 | 52.71 | 52.22 | 52.50 | 1538 | AMEX | XSD | Tue, Mar 20, 2012 | 52.47 | 52.63 | 52.08 | 52.48 | 1537 | AMEX | XSD | Mon, Mar 19, 2012 | 52.61 | 53.11 | 52.61 | 52.80 | 1536 | AMEX | XSD | Fri, Mar 16, 2012 | 52.76 | 52.76 | 52.18 | 52.40 | 1535 | AMEX | XSD | Thu, Mar 15, 2012 | 51.69 | 52.51 | 51.52 | 52.49 | 1534 | AMEX | XSD | Wed, Mar 14, 2012 | 51.65 | 52.28 | 51.37 | 51.42 | 1533 | AMEX | XSD | Tue, Mar 13, 2012 | 50.61 | 51.54 | 50.61 | 51.50 | 1532 | AMEX | XSD | Mon, Mar 12, 2012 | 50.90 | 50.90 | 50.23 | 50.33 | 1531 | AMEX | XSD | Fri, Mar 9, 2012 | 50.62 | 51.05 | 50.62 | 50.95 | 1530 | AMEX | XSD | Thu, Mar 8, 2012 | 50.04 | 50.63 | 49.88 | 50.48 | 1529 | AMEX | XSD | Wed, Mar 7, 2012 | 49.66 | 49.76 | 49.23 | 49.60 | 1528 | AMEX | XSD | Tue, Mar 6, 2012 | 49.14 | 49.14 | 48.44 | 48.99 | 1527 | AMEX | XSD | Mon, Mar 5, 2012 | 51.00 | 51.00 | 49.43 | 49.58 | 1526 | AMEX | XSD | Fri, Mar 2, 2012 | 52.05 | 52.33 | 51.03 | 51.04 | 1525 | AMEX | XSD | Thu, Mar 1, 2012 | 52.33 | 52.75 | 51.86 | 52.02 | 1524 | AMEX | XSD | Wed, Feb 29, 2012 | 53.25 | 53.25 | 52.13 | 52.15 | 1523 | AMEX | XSD | Tue, Feb 28, 2012 | 52.85 | 53.72 | 52.85 | 53.30 | 1522 | AMEX | XSD | Mon, Feb 27, 2012 | 52.28 | 53.08 | 51.72 | 52.77 | 1521 | AMEX | XSD | Fri, Feb 24, 2012 | 53.29 | 53.29 | 52.59 | 52.68 | 1520 | AMEX | XSD | Thu, Feb 23, 2012 | 52.73 | 52.73 | 51.90 | 52.73 | 1519 | AMEX | XSD | Wed, Feb 22, 2012 | 52.84 | 52.94 | 52.36 | 52.42 | 1518 | AMEX | XSD | Tue, Feb 21, 2012 | 53.89 | 53.96 | 52.78 | 52.91 | 1517 | AMEX | XSD | Fri, Feb 17, 2012 | 53.96 | 54.23 | 53.50 | 53.57 | 1516 | AMEX | XSD | Thu, Feb 16, 2012 | 52.39 | 53.88 | 52.39 | 53.78 | 1515 | AMEX | XSD | Wed, Feb 15, 2012 | 52.43 | 52.97 | 52.30 | 52.38 | 1514 | AMEX | XSD | Tue, Feb 14, 2012 | 51.87 | 52.11 | 51.58 | 52.07 | 1513 | AMEX | XSD | Mon, Feb 13, 2012 | 53.07 | 53.07 | 51.62 | 52.28 | 1512 | AMEX | XSD | Fri, Feb 10, 2012 | 52.81 | 52.81 | 52.00 | 52.21 | 1511 | AMEX | XSD | Thu, Feb 9, 2012 | 53.51 | 53.51 | 52.78 | 53.38 | 1510 | AMEX | XSD | Wed, Feb 8, 2012 | 52.72 | 53.51 | 52.61 | 53.11 | 1509 | AMEX | XSD | Tue, Feb 7, 2012 | 52.05 | 52.63 | 51.81 | 52.46 | 1508 | AMEX | XSD | Mon, Feb 6, 2012 | 52.76 | 52.76 | 52.12 | 52.30 | 1507 | AMEX | XSD | Fri, Feb 3, 2012 | 52.52 | 53.17 | 52.38 | 53.03 | 1506 | AMEX | XSD | Thu, Feb 2, 2012 | 51.32 | 51.86 | 51.10 | 51.68 | 1505 | AMEX | XSD | Wed, Feb 1, 2012 | 50.83 | 51.22 | 50.11 | 51.09 | 1504 | AMEX | XSD | Tue, Jan 31, 2012 | 50.65 | 50.87 | 49.76 | 49.97 | 1503 | AMEX | XSD | Mon, Jan 30, 2012 | 50.20 | 50.66 | 49.84 | 50.39 | 1502 | AMEX | XSD | Fri, Jan 27, 2012 | 50.50 | 50.97 | 50.18 | 50.91 | 1501 | AMEX | XSD | Thu, Jan 26, 2012 | 51.58 | 51.86 | 50.59 | 50.80 | 1500 | AMEX | XSD | Wed, Jan 25, 2012 | 51.36 | 51.36 | 50.42 | 51.08 | 1499 | AMEX | XSD | Tue, Jan 24, 2012 | 50.18 | 50.93 | 50.15 | 50.92 | 1498 | AMEX | XSD | Mon, Jan 23, 2012 | 50.52 | 50.79 | 50.10 | 50.38 | 1497 | AMEX | XSD | Fri, Jan 20, 2012 | 49.73 | 50.52 | 49.73 | 50.43 | 1496 | AMEX | XSD | Thu, Jan 19, 2012 | 49.46 | 50.12 | 49.46 | 49.91 | 1495 | AMEX | XSD | Wed, Jan 18, 2012 | 47.61 | 49.44 | 47.61 | 49.30 | 1494 | AMEX | XSD | Tue, Jan 17, 2012 | 46.77 | 47.11 | 46.50 | 46.54 | 1493 | AMEX | XSD | Fri, Jan 13, 2012 | 47.07 | 47.07 | 46.27 | 46.32 | 1492 | AMEX | XSD | Thu, Jan 12, 2012 | 47.12 | 47.48 | 46.75 | 47.46 | 1491 | AMEX | XSD | Wed, Jan 11, 2012 | 46.45 | 47.10 | 46.41 | 47.05 | 1490 | AMEX | XSD | Tue, Jan 10, 2012 | 46.90 | 46.90 | 46.39 | 46.73 | 1489 | AMEX | XSD | Mon, Jan 9, 2012 | 45.59 | 46.48 | 45.59 | 46.24 | 1488 | AMEX | XSD | Fri, Jan 6, 2012 | 45.50 | 45.61 | 45.02 | 45.34 | 1487 | AMEX | XSD | Thu, Jan 5, 2012 | 44.45 | 45.70 | 44.45 | 45.57 | 1486 | AMEX | XSD | Wed, Jan 4, 2012 | 44.88 | 44.93 | 44.40 | 44.69 | 1485 | AMEX | XSD | Tue, Jan 3, 2012 | 45.19 | 45.81 | 44.92 | 45.08 | 1484 | AMEX | XSD | Fri, Dec 30, 2011 | 44.60 | 44.65 | 44.32 | 44.32 | 1483 | AMEX | XSD | Thu, Dec 29, 2011 | 44.07 | 44.50 | 43.96 | 44.46 | 1482 | AMEX | XSD | Wed, Dec 28, 2011 | 44.68 | 44.68 | 43.94 | 44.02 | 1481 | AMEX | XSD | Tue, Dec 27, 2011 | 44.77 | 45.11 | 44.55 | 44.78 | 1480 | AMEX | XSD | Fri, Dec 23, 2011 | 45.05 | 45.11 | 44.70 | 44.89 | 1479 | AMEX | XSD | Thu, Dec 22, 2011 | 43.30 | 44.93 | 43.30 | 44.75 | 1478 | AMEX | XSD | Wed, Dec 21, 2011 | 43.37 | 43.37 | 42.17 | 43.00 | 1477 | AMEX | XSD | Tue, Dec 20, 2011 | 42.06 | 43.53 | 42.06 | 43.44 | 1476 | AMEX | XSD | Mon, Dec 19, 2011 | 42.61 | 42.61 | 41.25 | 41.29 | 1475 | AMEX | XSD | Fri, Dec 16, 2011 | 42.26 | 42.93 | 42.09 | 42.40 | 1474 | AMEX | XSD | Thu, Dec 15, 2011 | 42.59 | 42.79 | 42.06 | 42.32 | 1473 | AMEX | XSD | Wed, Dec 14, 2011 | 42.88 | 42.88 | 41.98 | 42.01 | 1472 | AMEX | XSD | Tue, Dec 13, 2011 | 44.72 | 44.72 | 42.72 | 42.98 | 1471 | AMEX | XSD | Mon, Dec 12, 2011 | 44.73 | 44.73 | 43.66 | 44.17 | 1470 | AMEX | XSD | Fri, Dec 9, 2011 | 44.65 | 45.55 | 44.25 | 45.39 | 1469 | AMEX | XSD | Thu, Dec 8, 2011 | 45.97 | 46.30 | 44.80 | 44.80 | 1468 | AMEX | XSD | Wed, Dec 7, 2011 | 46.00 | 46.41 | 45.63 | 46.25 | 1467 | AMEX | XSD | Tue, Dec 6, 2011 | 46.34 | 46.47 | 45.88 | 46.27 | 1466 | AMEX | XSD | Mon, Dec 5, 2011 | 46.50 | 46.94 | 46.16 | 46.32 | 1465 | AMEX | XSD | Fri, Dec 2, 2011 | 46.57 | 46.71 | 45.86 | 45.86 | 1464 | AMEX | XSD | Thu, Dec 1, 2011 | 45.55 | 45.99 | 45.30 | 45.88 | 1463 | AMEX | XSD | Wed, Nov 30, 2011 | 44.15 | 45.65 | 44.15 | 45.65 | 1462 | AMEX | XSD | Tue, Nov 29, 2011 | 43.27 | 43.53 | 42.84 | 42.95 | 1461 | AMEX | XSD | Mon, Nov 28, 2011 | 42.79 | 43.53 | 42.79 | 43.24 | 1460 | AMEX | XSD | Fri, Nov 25, 2011 | 42.12 | 42.55 | 41.86 | 41.86 | 1459 | AMEX | XSD | Wed, Nov 23, 2011 | 43.28 | 43.28 | 42.35 | 42.35 | 1458 | AMEX | XSD | Tue, Nov 22, 2011 | 44.34 | 44.56 | 43.86 | 43.86 | 1457 | AMEX | XSD | Mon, Nov 21, 2011 | 45.02 | 45.02 | 44.01 | 44.48 | 1456 | AMEX | XSD | Fri, Nov 18, 2011 | 46.40 | 46.40 | 45.71 | 45.73 | 1455 | AMEX | XSD | Thu, Nov 17, 2011 | 47.24 | 47.24 | 45.51 | 46.01 | 1454 | AMEX | XSD | Wed, Nov 16, 2011 | 48.77 | 49.82 | 47.64 | 47.65 | 1453 | AMEX | XSD | Tue, Nov 15, 2011 | 47.97 | 49.26 | 47.96 | 48.97 | 1452 | AMEX | XSD | Mon, Nov 14, 2011 | 48.94 | 49.01 | 48.01 | 48.29 | 1451 | AMEX | XSD | Fri, Nov 11, 2011 | 47.93 | 49.20 | 47.93 | 48.94 | 1450 | AMEX | XSD | Thu, Nov 10, 2011 | 47.85 | 47.85 | 46.67 | 47.35 | 1449 | AMEX | XSD | Wed, Nov 9, 2011 | 48.55 | 48.58 | 47.11 | 47.17 | 1448 | AMEX | XSD | Tue, Nov 8, 2011 | 49.80 | 49.89 | 49.00 | 49.77 | 1447 | AMEX | XSD | Mon, Nov 7, 2011 | 49.73 | 49.90 | 48.77 | 49.38 | 1446 | AMEX | XSD | Fri, Nov 4, 2011 | 48.77 | 50.15 | 48.77 | 50.07 | 1445 | AMEX | XSD | Thu, Nov 3, 2011 | 47.74 | 49.44 | 47.40 | 49.38 | 1444 | AMEX | XSD | Wed, Nov 2, 2011 | 48.00 | 48.25 | 47.40 | 47.62 | 1443 | AMEX | XSD | Tue, Nov 1, 2011 | 47.80 | 47.97 | 47.00 | 47.37 | 1442 | AMEX | XSD | Mon, Oct 31, 2011 | 50.12 | 50.12 | 49.24 | 49.27 | 1441 | AMEX | XSD | Fri, Oct 28, 2011 | 50.30 | 50.88 | 50.30 | 50.69 | 1440 | AMEX | XSD | Thu, Oct 27, 2011 | 50.07 | 51.25 | 49.80 | 50.80 | 1439 | AMEX | XSD | Wed, Oct 26, 2011 | 48.45 | 49.14 | 47.49 | 48.72 | 1438 | AMEX | XSD | Tue, Oct 25, 2011 | 48.98 | 48.98 | 47.72 | 47.74 | 1437 | AMEX | XSD | Mon, Oct 24, 2011 | 47.03 | 49.10 | 47.03 | 49.06 | 1436 | AMEX | XSD | Fri, Oct 21, 2011 | 46.86 | 47.39 | 46.79 | 46.97 | 1435 | AMEX | XSD | Thu, Oct 20, 2011 | 46.15 | 46.15 | 44.99 | 45.96 | 1434 | AMEX | XSD | Wed, Oct 19, 2011 | 47.97 | 47.97 | 46.36 | 46.47 | 1433 | AMEX | XSD | Tue, Oct 18, 2011 | 47.05 | 48.29 | 46.77 | 48.15 | 1432 | AMEX | XSD | Mon, Oct 17, 2011 | 48.18 | 48.18 | 46.72 | 46.87 | 1431 | AMEX | XSD | Fri, Oct 14, 2011 | 48.69 | 48.85 | 47.67 | 48.48 | 1430 | AMEX | XSD | Thu, Oct 13, 2011 | 46.27 | 48.32 | 46.27 | 48.10 | 1429 | AMEX | XSD | Wed, Oct 12, 2011 | 46.18 | 46.93 | 46.18 | 46.40 | 1428 | AMEX | XSD | Tue, Oct 11, 2011 | 45.74 | 46.19 | 45.61 | 45.76 | 1427 | AMEX | XSD | Mon, Oct 10, 2011 | 45.60 | 46.11 | 45.29 | 45.93 | 1426 | AMEX | XSD | Fri, Oct 7, 2011 | 45.32 | 45.42 | 44.34 | 44.69 | 1425 | AMEX | XSD | Thu, Oct 6, 2011 | 43.61 | 44.88 | 43.61 | 44.85 | 1424 | AMEX | XSD | Wed, Oct 5, 2011 | 42.80 | 44.32 | 42.29 | 44.12 | 1423 | AMEX | XSD | Tue, Oct 4, 2011 | 40.43 | 42.80 | 40.09 | 42.80 | 1422 | AMEX | XSD | Mon, Oct 3, 2011 | 42.04 | 42.45 | 40.24 | 40.24 | 1421 | AMEX | XSD | Fri, Sep 30, 2011 | 43.20 | 43.54 | 42.39 | 42.39 | 1420 | AMEX | XSD | Thu, Sep 29, 2011 | 45.30 | 45.30 | 42.96 | 43.91 | 1419 | AMEX | XSD | Wed, Sep 28, 2011 | 46.50 | 46.50 | 44.41 | 44.41 | 1418 | AMEX | XSD | Tue, Sep 27, 2011 | 46.32 | 47.33 | 46.10 | 46.34 | 1417 | AMEX | XSD | Mon, Sep 26, 2011 | 45.17 | 45.70 | 44.23 | 45.62 | 1416 | AMEX | XSD | Fri, Sep 23, 2011 | 44.22 | 45.48 | 44.22 | 45.37 | 1415 | AMEX | XSD | Thu, Sep 22, 2011 | 45.21 | 45.26 | 43.86 | 44.58 | 1414 | AMEX | XSD | Wed, Sep 21, 2011 | 47.31 | 47.82 | 46.34 | 46.39 | 1413 | AMEX | XSD | Tue, Sep 20, 2011 | 48.10 | 48.24 | 47.03 | 47.10 | 1412 | AMEX | XSD | Mon, Sep 19, 2011 | 48.21 | 48.40 | 47.47 | 47.89 | 1411 | AMEX | XSD | Fri, Sep 16, 2011 | 49.00 | 49.26 | 48.62 | 48.70 | 1410 | AMEX | XSD | Thu, Sep 15, 2011 | 48.64 | 49.08 | 48.15 | 49.02 | 1409 | AMEX | XSD | Wed, Sep 14, 2011 | 47.45 | 48.79 | 46.90 | 48.19 | 1408 | AMEX | XSD | Tue, Sep 13, 2011 | 46.28 | 46.96 | 45.74 | 46.73 | 1407 | AMEX | XSD | Mon, Sep 12, 2011 | 43.78 | 45.74 | 43.78 | 45.73 | 1406 | AMEX | XSD | Fri, Sep 9, 2011 | 44.37 | 45.28 | 43.80 | 44.08 | 1405 | AMEX | XSD | Thu, Sep 8, 2011 | 45.38 | 46.10 | 44.52 | 44.86 | 1404 | AMEX | XSD | Wed, Sep 7, 2011 | 43.97 | 45.23 | 43.97 | 45.17 | 1403 | AMEX | XSD | Tue, Sep 6, 2011 | 42.18 | 43.47 | 42.18 | 43.39 | 1402 | AMEX | XSD | Fri, Sep 2, 2011 | 44.15 | 44.29 | 43.39 | 43.61 | 1401 | AMEX | XSD | Thu, Sep 1, 2011 | 46.31 | 46.32 | 45.02 | 45.02 | 1400 | AMEX | XSD | Wed, Aug 31, 2011 | 46.57 | 46.96 | 45.65 | 45.95 | 1399 | AMEX | XSD | Tue, Aug 30, 2011 | 46.12 | 46.70 | 45.75 | 46.44 | 1398 | AMEX | XSD | Mon, Aug 29, 2011 | 45.57 | 46.39 | 45.41 | 46.34 | 1397 | AMEX | XSD | Fri, Aug 26, 2011 | 42.97 | 44.61 | 42.64 | 44.50 | 1396 | AMEX | XSD | Thu, Aug 25, 2011 | 44.86 | 44.86 | 43.59 | 43.64 | 1395 | AMEX | XSD | Wed, Aug 24, 2011 | 44.66 | 44.80 | 43.85 | 44.60 | 1394 | AMEX | XSD | Tue, Aug 23, 2011 | 43.03 | 44.81 | 43.03 | 44.80 | 1393 | AMEX | XSD | Mon, Aug 22, 2011 | 43.36 | 43.36 | 42.06 | 42.18 | 1392 | AMEX | XSD | Fri, Aug 19, 2011 | 42.50 | 43.60 | 41.95 | 42.04 | 1391 | AMEX | XSD | Thu, Aug 18, 2011 | 44.56 | 44.56 | 42.50 | 42.75 | 1390 | AMEX | XSD | Wed, Aug 17, 2011 | 46.09 | 46.76 | 45.41 | 45.78 | 1389 | AMEX | XSD | Tue, Aug 16, 2011 | 46.70 | 46.84 | 45.71 | 46.09 | 1388 | AMEX | XSD | Mon, Aug 15, 2011 | 46.32 | 47.31 | 46.32 | 47.31 | 1387 | AMEX | XSD | Fri, Aug 12, 2011 | 46.57 | 46.91 | 45.66 | 46.00 | 1386 | AMEX | XSD | Thu, Aug 11, 2011 | 43.99 | 46.72 | 43.99 | 46.08 | 1385 | AMEX | XSD | Wed, Aug 10, 2011 | 43.45 | 45.23 | 43.09 | 44.24 | 1384 | AMEX | XSD | Tue, Aug 9, 2011 | 43.49 | 44.56 | 41.71 | 44.37 | 1383 | AMEX | XSD | Mon, Aug 8, 2011 | 43.95 | 44.89 | 42.67 | 42.75 | 1382 | AMEX | XSD | Fri, Aug 5, 2011 | 47.60 | 47.60 | 44.41 | 45.65 | 1381 | AMEX | XSD | Thu, Aug 4, 2011 | 49.39 | 49.87 | 47.13 | 47.14 | 1380 | AMEX | XSD | Wed, Aug 3, 2011 | 49.89 | 50.68 | 49.13 | 50.61 | 1379 | AMEX | XSD | Tue, Aug 2, 2011 | 51.00 | 51.45 | 49.84 | 49.89 | 1378 | AMEX | XSD | Mon, Aug 1, 2011 | 52.37 | 52.80 | 50.72 | 51.35 | 1377 | AMEX | XSD | Fri, Jul 29, 2011 | 51.76 | 52.29 | 51.27 | 51.75 | 1376 | AMEX | XSD | Thu, Jul 28, 2011 | 52.51 | 53.26 | 52.01 | 52.30 | 1375 | AMEX | XSD | Wed, Jul 27, 2011 | 54.35 | 54.35 | 52.47 | 52.61 | 1374 | AMEX | XSD | Tue, Jul 26, 2011 | 54.46 | 55.42 | 54.46 | 54.64 | 1373 | AMEX | XSD | Mon, Jul 25, 2011 | 54.77 | 54.91 | 54.26 | 54.35 | 1372 | AMEX | XSD | Fri, Jul 22, 2011 | 54.01 | 55.75 | 54.01 | 55.60 | 1371 | AMEX | XSD | Thu, Jul 21, 2011 | 53.81 | 53.97 | 53.12 | 53.92 | 1370 | AMEX | XSD | Wed, Jul 20, 2011 | 54.27 | 54.43 | 53.40 | 53.76 | 1369 | AMEX | XSD | Tue, Jul 19, 2011 | 53.10 | 54.04 | 53.10 | 53.92 | 1368 | AMEX | XSD | Mon, Jul 18, 2011 | 52.91 | 53.05 | 51.74 | 52.18 | 1367 | AMEX | XSD | Fri, Jul 15, 2011 | 53.31 | 53.33 | 52.60 | 53.26 | 1366 | AMEX | XSD | Thu, Jul 14, 2011 | 53.71 | 54.46 | 52.85 | 53.05 | 1365 | AMEX | XSD | Wed, Jul 13, 2011 | 53.77 | 54.53 | 53.53 | 53.67 | 1364 | AMEX | XSD | Tue, Jul 12, 2011 | 55.21 | 55.21 | 53.43 | 53.55 | 1363 | AMEX | XSD | Mon, Jul 11, 2011 | 56.17 | 56.73 | 55.52 | 55.66 | 1362 | AMEX | XSD | Fri, Jul 8, 2011 | 57.07 | 57.07 | 56.43 | 56.91 | 1361 | AMEX | XSD | Thu, Jul 7, 2011 | 57.06 | 57.93 | 56.94 | 57.70 | 1360 | AMEX | XSD | Wed, Jul 6, 2011 | 56.64 | 56.71 | 56.00 | 56.48 | 1359 | AMEX | XSD | Tue, Jul 5, 2011 | 57.02 | 57.05 | 56.46 | 56.72 | 1358 | AMEX | XSD | Fri, Jul 1, 2011 | 56.06 | 57.16 | 55.81 | 57.06 | 1357 | AMEX | XSD | Thu, Jun 30, 2011 | 55.00 | 56.20 | 55.00 | 56.00 | 1356 | AMEX | XSD | Wed, Jun 29, 2011 | 55.11 | 55.20 | 54.44 | 54.84 | 1355 | AMEX | XSD | Tue, Jun 28, 2011 | 54.01 | 54.87 | 54.01 | 54.87 | 1354 | AMEX | XSD | Mon, Jun 27, 2011 | 53.45 | 54.09 | 53.38 | 53.89 | 1353 | AMEX | XSD | Fri, Jun 24, 2011 | 54.15 | 54.30 | 53.44 | 53.51 | 1352 | AMEX | XSD | Thu, Jun 23, 2011 | 52.80 | 54.36 | 52.39 | 54.36 | 1351 | AMEX | XSD | Wed, Jun 22, 2011 | 53.41 | 53.81 | 53.34 | 53.34 | 1350 | AMEX | XSD | Tue, Jun 21, 2011 | 52.44 | 53.62 | 52.23 | 53.54 | 1349 | AMEX | XSD | Mon, Jun 20, 2011 | 51.94 | 52.27 | 51.91 | 52.04 | 1348 | AMEX | XSD | Fri, Jun 17, 2011 | 52.89 | 53.01 | 51.90 | 52.08 | 1347 | AMEX | XSD | Thu, Jun 16, 2011 | 53.40 | 53.47 | 52.15 | 52.60 | 1346 | AMEX | XSD | Wed, Jun 15, 2011 | 54.24 | 54.43 | 53.32 | 53.50 | 1345 | AMEX | XSD | Tue, Jun 14, 2011 | 54.13 | 55.04 | 54.13 | 54.74 | 1344 | AMEX | XSD | Mon, Jun 13, 2011 | 54.69 | 54.70 | 53.44 | 53.71 | 1343 | AMEX | XSD | Fri, Jun 10, 2011 | 55.07 | 55.07 | 54.00 | 54.49 | 1342 | AMEX | XSD | Thu, Jun 9, 2011 | 55.26 | 55.76 | 55.15 | 55.39 | 1341 | AMEX | XSD | Wed, Jun 8, 2011 | 56.27 | 56.27 | 55.09 | 55.25 | 1340 | AMEX | XSD | Tue, Jun 7, 2011 | 56.18 | 56.97 | 56.18 | 56.46 | 1339 | AMEX | XSD | Mon, Jun 6, 2011 | 56.39 | 56.66 | 55.96 | 56.02 | 1338 | AMEX | XSD | Fri, Jun 3, 2011 | 57.11 | 57.59 | 56.44 | 56.53 | 1337 | AMEX | XSD | Thu, Jun 2, 2011 | 58.05 | 58.43 | 57.63 | 57.85 | 1336 | AMEX | XSD | Wed, Jun 1, 2011 | 59.59 | 59.59 | 57.87 | 57.89 | 1335 | AMEX | XSD | Tue, May 31, 2011 | 59.55 | 59.85 | 59.23 | 59.85 | 1334 | AMEX | XSD | Fri, May 27, 2011 | 58.75 | 59.15 | 58.75 | 58.97 | 1333 | AMEX | XSD | Thu, May 26, 2011 | 57.86 | 58.59 | 57.85 | 58.44 | 1332 | AMEX | XSD | Wed, May 25, 2011 | 57.03 | 57.93 | 57.00 | 57.73 | 1331 | AMEX | XSD | Tue, May 24, 2011 | 58.20 | 58.20 | 57.20 | 57.24 | 1330 | AMEX | XSD | Mon, May 23, 2011 | 58.22 | 58.27 | 57.91 | 57.97 | 1329 | AMEX | XSD | Fri, May 20, 2011 | 29.68 | 29.74 | 29.42 | 29.61 | 1328 | AMEX | XSD | Thu, May 19, 2011 | 29.97 | 29.97 | 29.49 | 29.78 | 1327 | AMEX | XSD | Wed, May 18, 2011 | 29.20 | 29.98 | 29.20 | 29.88 | 1326 | AMEX | XSD | Tue, May 17, 2011 | 29.37 | 29.37 | 28.91 | 29.18 | 1325 | AMEX | XSD | Mon, May 16, 2011 | 30.11 | 30.30 | 29.54 | 29.54 | 1324 | AMEX | XSD | Fri, May 13, 2011 | 30.70 | 30.70 | 30.16 | 30.17 | 1323 | AMEX | XSD | Thu, May 12, 2011 | 30.12 | 30.69 | 29.99 | 30.66 | 1322 | AMEX | XSD | Wed, May 11, 2011 | 30.56 | 30.61 | 30.08 | 30.25 | 1321 | AMEX | XSD | Tue, May 10, 2011 | 30.40 | 30.58 | 30.30 | 30.56 | 1320 | AMEX | XSD | Mon, May 9, 2011 | 30.25 | 30.35 | 29.99 | 30.34 | 1319 | AMEX | XSD | Fri, May 6, 2011 | 30.26 | 30.57 | 30.14 | 30.25 | 1318 | AMEX | XSD | Thu, May 5, 2011 | 29.63 | 30.25 | 29.62 | 29.92 | 1317 | AMEX | XSD | Wed, May 4, 2011 | 29.88 | 30.10 | 29.52 | 29.81 | 1316 | AMEX | XSD | Tue, May 3, 2011 | 30.53 | 30.38 | 29.73 | 29.92 | 1315 | AMEX | XSD | Mon, May 2, 2011 | 30.95 | 30.95 | 30.55 | 30.55 | 1314 | AMEX | XSD | Fri, Apr 29, 2011 | 30.67 | 30.99 | 30.65 | 30.88 | 1313 | AMEX | XSD | Thu, Apr 28, 2011 | 30.20 | 30.44 | 30.18 | 30.32 | 1312 | AMEX | XSD | Wed, Apr 27, 2011 | 30.27 | 30.33 | 30.00 | 30.32 | 1311 | AMEX | XSD | Tue, Apr 26, 2011 | 29.86 | 30.36 | 29.75 | 30.30 | 1310 | AMEX | XSD | Mon, Apr 25, 2011 | 29.56 | 29.82 | 29.56 | 29.74 | 1309 | AMEX | XSD | Thu, Apr 21, 2011 | 29.62 | 29.75 | 29.47 | 29.73 | 1308 | AMEX | XSD | Wed, Apr 20, 2011 | 28.95 | 29.44 | 28.75 | 29.44 | 1307 | AMEX | XSD | Tue, Apr 19, 2011 | 28.00 | 28.29 | 27.95 | 28.29 | 1306 | AMEX | XSD | Mon, Apr 18, 2011 | 28.05 | 28.26 | 27.91 | 28.15 | 1305 | AMEX | XSD | Fri, Apr 15, 2011 | 28.44 | 28.63 | 28.16 | 28.62 | 1304 | AMEX | XSD | Thu, Apr 14, 2011 | 28.28 | 28.49 | 28.15 | 28.49 | 1303 | AMEX | XSD | Wed, Apr 13, 2011 | 28.50 | 28.63 | 28.28 | 28.52 | 1302 | AMEX | XSD | Tue, Apr 12, 2011 | 28.52 | 28.57 | 28.09 | 28.31 | 1301 | AMEX | XSD | Mon, Apr 11, 2011 | 29.30 | 29.30 | 28.83 | 28.91 | 1300 | AMEX | XSD | Fri, Apr 8, 2011 | 29.61 | 29.65 | 29.14 | 29.27 | 1299 | AMEX | XSD | Thu, Apr 7, 2011 | 29.42 | 29.61 | 29.23 | 29.47 | 1298 | AMEX | XSD | Wed, Apr 6, 2011 | 29.48 | 29.58 | 29.21 | 29.46 | 1297 | AMEX | XSD | Tue, Apr 5, 2011 | 28.92 | 29.52 | 28.92 | 29.24 | 1296 | AMEX | XSD | Mon, Apr 4, 2011 | 28.85 | 28.95 | 28.33 | 28.49 | 1295 | AMEX | XSD | Fri, Apr 1, 2011 | 29.42 | 29.48 | 28.79 | 28.90 | 1294 | AMEX | XSD | Thu, Mar 31, 2011 | 29.40 | 29.47 | 29.14 | 29.29 | 1293 | AMEX | XSD | Wed, Mar 30, 2011 | 29.62 | 29.62 | 29.23 | 29.41 | 1292 | AMEX | XSD | Tue, Mar 29, 2011 | 29.00 | 29.37 | 28.78 | 29.36 | 1291 | AMEX | XSD | Mon, Mar 28, 2011 | 29.14 | 29.40 | 29.08 | 29.10 | 1290 | AMEX | XSD | Fri, Mar 25, 2011 | 29.08 | 29.45 | 29.07 | 29.07 | 1289 | AMEX | XSD | Thu, Mar 24, 2011 | 28.52 | 29.22 | 28.52 | 29.03 | 1288 | AMEX | XSD | Wed, Mar 23, 2011 | 27.94 | 28.44 | 27.71 | 28.37 | 1287 | AMEX | XSD | Tue, Mar 22, 2011 | 28.23 | 28.32 | 28.02 | 28.07 | 1286 | AMEX | XSD | Mon, Mar 21, 2011 | 27.94 | 28.39 | 27.94 | 28.29 | 1285 | AMEX | XSD | Fri, Mar 18, 2011 | 27.90 | 27.94 | 27.56 | 27.63 | 1284 | AMEX | XSD | Thu, Mar 17, 2011 | 27.88 | 28.01 | 27.60 | 27.62 | 1283 | AMEX | XSD | Wed, Mar 16, 2011 | 27.87 | 28.40 | 27.34 | 27.50 | 1282 | AMEX | XSD | Tue, Mar 15, 2011 | 27.34 | 28.17 | 27.12 | 27.96 | 1281 | AMEX | XSD | Mon, Mar 14, 2011 | 28.17 | 28.55 | 28.04 | 28.23 | 1280 | AMEX | XSD | Fri, Mar 11, 2011 | 27.74 | 28.38 | 27.71 | 28.31 | 1279 | AMEX | XSD | Thu, Mar 10, 2011 | 28.10 | 28.29 | 27.83 | 27.99 | 1278 | AMEX | XSD | Wed, Mar 9, 2011 | 29.26 | 29.26 | 28.51 | 28.56 | 1277 | AMEX | XSD | Tue, Mar 8, 2011 | 29.50 | 29.75 | 29.18 | 29.49 | 1276 | AMEX | XSD | Mon, Mar 7, 2011 | 30.37 | 30.38 | 29.15 | 29.55 | 1275 | AMEX | XSD | Fri, Mar 4, 2011 | 30.70 | 30.70 | 30.16 | 30.29 | 1274 | AMEX | XSD | Thu, Mar 3, 2011 | 30.45 | 30.72 | 30.35 | 30.66 | 1273 | AMEX | XSD | Wed, Mar 2, 2011 | 29.80 | 30.58 | 29.80 | 30.07 | 1272 | AMEX | XSD | Tue, Mar 1, 2011 | 30.48 | 30.62 | 29.75 | 29.81 | 1271 | AMEX | XSD | Mon, Feb 28, 2011 | 31.16 | 31.17 | 30.10 | 30.42 | 1270 | AMEX | XSD | Fri, Feb 25, 2011 | 30.59 | 30.98 | 30.52 | 30.92 | 1269 | AMEX | XSD | Thu, Feb 24, 2011 | 29.75 | 30.36 | 29.64 | 30.22 | 1268 | AMEX | XSD | Wed, Feb 23, 2011 | 30.33 | 30.37 | 29.28 | 29.80 | 1267 | AMEX | XSD | Tue, Feb 22, 2011 | 31.19 | 31.27 | 30.39 | 30.43 | 1266 | AMEX | XSD | Fri, Feb 18, 2011 | 32.03 | 32.03 | 31.58 | 31.69 | 1265 | AMEX | XSD | Thu, Feb 17, 2011 | 31.43 | 31.97 | 31.35 | 31.87 | 1264 | AMEX | XSD | Wed, Feb 16, 2011 | 31.44 | 31.58 | 31.30 | 31.51 | 1263 | AMEX | XSD | Tue, Feb 15, 2011 | 31.55 | 31.59 | 31.05 | 31.26 | 1262 | AMEX | XSD | Mon, Feb 14, 2011 | 31.32 | 31.79 | 31.29 | 31.55 | 1261 | AMEX | XSD | Fri, Feb 11, 2011 | 30.75 | 31.28 | 30.57 | 31.17 | 1260 | AMEX | XSD | Thu, Feb 10, 2011 | 30.35 | 30.84 | 30.19 | 30.80 | 1259 | AMEX | XSD | Wed, Feb 9, 2011 | 30.73 | 31.00 | 30.62 | 30.73 | 1258 | AMEX | XSD | Tue, Feb 8, 2011 | 30.94 | 30.94 | 30.55 | 30.75 | 1257 | AMEX | XSD | Mon, Feb 7, 2011 | 31.05 | 31.21 | 30.81 | 30.90 | 1256 | AMEX | XSD | Fri, Feb 4, 2011 | 30.50 | 30.90 | 30.45 | 30.88 | 1255 | AMEX | XSD | Thu, Feb 3, 2011 | 30.53 | 30.53 | 30.16 | 30.41 | 1254 | AMEX | XSD | Wed, Feb 2, 2011 | 30.22 | 30.67 | 30.19 | 30.49 | 1253 | AMEX | XSD | Tue, Feb 1, 2011 | 29.94 | 30.38 | 29.88 | 30.33 | 1252 | AMEX | XSD | Mon, Jan 31, 2011 | 29.38 | 29.67 | 29.24 | 29.60 | 1251 | AMEX | XSD | Fri, Jan 28, 2011 | 30.25 | 30.25 | 29.10 | 29.32 | 1250 | AMEX | XSD | Thu, Jan 27, 2011 | 29.80 | 30.18 | 29.70 | 30.09 | 1249 | AMEX | XSD | Wed, Jan 26, 2011 | 29.55 | 29.56 | 29.21 | 29.51 | 1248 | AMEX | XSD | Tue, Jan 25, 2011 | 29.79 | 29.79 | 29.37 | 29.54 | 1247 | AMEX | XSD | Mon, Jan 24, 2011 | 29.16 | 29.84 | 29.14 | 29.84 | 1246 | AMEX | XSD | Fri, Jan 21, 2011 | 29.63 | 29.71 | 29.05 | 29.11 | 1245 | AMEX | XSD | Thu, Jan 20, 2011 | 29.48 | 29.48 | 28.85 | 29.27 | 1244 | AMEX | XSD | Wed, Jan 19, 2011 | 30.24 | 30.26 | 29.61 | 29.67 | 1243 | AMEX | XSD | Tue, Jan 18, 2011 | 30.39 | 30.51 | 30.27 | 30.43 | 1242 | AMEX | XSD | Fri, Jan 14, 2011 | 29.97 | 30.42 | 29.88 | 30.42 | 1241 | AMEX | XSD | Thu, Jan 13, 2011 | 29.92 | 30.07 | 29.71 | 29.95 | 1240 | AMEX | XSD | Wed, Jan 12, 2011 | 29.46 | 29.87 | 29.30 | 29.85 | 1239 | AMEX | XSD | Tue, Jan 11, 2011 | 29.38 | 29.40 | 29.07 | 29.29 | 1238 | AMEX | XSD | Mon, Jan 10, 2011 | 28.89 | 29.31 | 28.72 | 29.25 | 1237 | AMEX | XSD | Fri, Jan 7, 2011 | 28.78 | 29.01 | 28.38 | 28.88 | 1236 | AMEX | XSD | Thu, Jan 6, 2011 | 28.44 | 28.78 | 28.39 | 28.73 | 1235 | AMEX | XSD | Wed, Jan 5, 2011 | 27.89 | 28.29 | 27.81 | 28.29 | 1234 | AMEX | XSD | Tue, Jan 4, 2011 | 27.90 | 27.97 | 27.55 | 27.97 | 1233 | AMEX | XSD | Mon, Jan 3, 2011 | 27.50 | 27.98 | 27.49 | 27.69 | 1232 | AMEX | XSD | Fri, Dec 31, 2010 | 27.32 | 27.32 | 27.21 | 27.30 | 1231 | AMEX | XSD | Thu, Dec 30, 2010 | 27.23 | 27.39 | 27.21 | 27.34 | 1230 | AMEX | XSD | Wed, Dec 29, 2010 | 27.09 | 27.31 | 27.09 | 27.23 | 1229 | AMEX | XSD | Tue, Dec 28, 2010 | 27.29 | 27.29 | 27.05 | 27.17 | 1228 | AMEX | XSD | Mon, Dec 27, 2010 | 27.18 | 27.31 | 26.87 | 27.29 | 1227 | AMEX | XSD | Thu, Dec 23, 2010 | 27.25 | 27.28 | 27.17 | 27.18 | 1226 | AMEX | XSD | Wed, Dec 22, 2010 | 27.19 | 27.28 | 26.98 | 27.28 | 1225 | AMEX | XSD | Tue, Dec 21, 2010 | 27.27 | 27.34 | 27.15 | 27.27 | 1224 | AMEX | XSD | Mon, Dec 20, 2010 | 27.34 | 27.34 | 27.01 | 27.11 | 1223 | AMEX | XSD | Fri, Dec 17, 2010 | 27.19 | 27.27 | 27.06 | 27.19 | 1222 | AMEX | XSD | Thu, Dec 16, 2010 | 27.04 | 27.19 | 26.92 | 27.18 | 1221 | AMEX | XSD | Wed, Dec 15, 2010 | 27.14 | 27.26 | 26.90 | 26.93 | 1220 | AMEX | XSD | Tue, Dec 14, 2010 | 27.45 | 27.45 | 27.12 | 27.16 | 1219 | AMEX | XSD | Mon, Dec 13, 2010 | 27.95 | 27.95 | 27.42 | 27.42 | 1218 | AMEX | XSD | Fri, Dec 10, 2010 | 27.80 | 27.84 | 27.64 | 27.77 | 1217 | AMEX | XSD | Thu, Dec 9, 2010 | 27.93 | 27.93 | 27.69 | 27.75 | 1216 | AMEX | XSD | Wed, Dec 8, 2010 | 27.54 | 27.75 | 27.38 | 27.74 | 1215 | AMEX | XSD | Tue, Dec 7, 2010 | 27.82 | 27.95 | 27.45 | 27.48 | 1214 | AMEX | XSD | Mon, Dec 6, 2010 | 27.44 | 27.53 | 27.20 | 27.44 | 1213 | AMEX | XSD | Fri, Dec 3, 2010 | 27.00 | 27.43 | 26.99 | 27.37 | 1212 | AMEX | XSD | Thu, Dec 2, 2010 | 26.50 | 27.11 | 26.50 | 27.07 | 1211 | AMEX | XSD | Wed, Dec 1, 2010 | 26.06 | 26.50 | 26.06 | 26.48 | 1210 | AMEX | XSD | Tue, Nov 30, 2010 | 25.69 | 25.76 | 25.57 | 25.62 | 1209 | AMEX | XSD | Mon, Nov 29, 2010 | 25.88 | 26.00 | 25.66 | 25.91 | 1208 | AMEX | XSD | Fri, Nov 26, 2010 | 26.07 | 26.14 | 25.97 | 26.02 | 1207 | AMEX | XSD | Wed, Nov 24, 2010 | 25.65 | 26.25 | 25.65 | 26.24 | 1206 | AMEX | XSD | Tue, Nov 23, 2010 | 25.34 | 25.57 | 25.34 | 25.53 | 1205 | AMEX | XSD | Mon, Nov 22, 2010 | 25.34 | 25.70 | 25.34 | 25.70 | 1204 | AMEX | XSD | Fri, Nov 19, 2010 | 25.16 | 25.52 | 25.13 | 25.48 | 1203 | AMEX | XSD | Thu, Nov 18, 2010 | 24.95 | 25.13 | 24.89 | 25.06 | 1202 | AMEX | XSD | Wed, Nov 17, 2010 | 24.43 | 24.77 | 24.43 | 24.58 | 1201 | AMEX | XSD | Tue, Nov 16, 2010 | 24.79 | 24.91 | 24.43 | 24.55 | 1200 | AMEX | XSD | Mon, Nov 15, 2010 | 25.11 | 25.28 | 24.93 | 24.93 | 1199 | AMEX | XSD | Fri, Nov 12, 2010 | 25.05 | 25.46 | 24.84 | 25.09 | 1198 | AMEX | XSD | Thu, Nov 11, 2010 | 24.88 | 25.23 | 24.49 | 25.16 | 1197 | AMEX | XSD | Wed, Nov 10, 2010 | 25.31 | 25.41 | 25.09 | 25.41 | 1196 | AMEX | XSD | Tue, Nov 9, 2010 | 25.78 | 25.78 | 25.36 | 25.44 | 1195 | AMEX | XSD | Mon, Nov 8, 2010 | 25.59 | 25.82 | 25.50 | 25.69 | 1194 | AMEX | XSD | Fri, Nov 5, 2010 | 25.49 | 25.70 | 25.41 | 25.69 | 1193 | AMEX | XSD | Thu, Nov 4, 2010 | 24.86 | 25.36 | 24.86 | 25.36 | 1192 | AMEX | XSD | Wed, Nov 3, 2010 | 24.57 | 24.62 | 24.23 | 24.62 | 1191 | AMEX | XSD | Tue, Nov 2, 2010 | 24.43 | 24.56 | 24.34 | 24.42 | 1190 | AMEX | XSD | Mon, Nov 1, 2010 | 24.44 | 24.44 | 24.09 | 24.22 | 1189 | AMEX | XSD | Fri, Oct 29, 2010 | 24.02 | 24.36 | 24.02 | 24.28 | 1188 | AMEX | XSD | Thu, Oct 28, 2010 | 24.04 | 24.12 | 23.70 | 24.08 | 1187 | AMEX | XSD | Wed, Oct 27, 2010 | 23.22 | 23.98 | 23.22 | 23.96 | 1186 | AMEX | XSD | Tue, Oct 26, 2010 | 23.18 | 23.42 | 23.06 | 23.33 | 1185 | AMEX | XSD | Mon, Oct 25, 2010 | 23.18 | 23.44 | 23.14 | 23.31 | 1184 | AMEX | XSD | Fri, Oct 22, 2010 | 22.76 | 23.05 | 22.67 | 23.03 | 1183 | AMEX | XSD | Thu, Oct 21, 2010 | 22.64 | 22.65 | 22.26 | 22.47 | 1182 | AMEX | XSD | Wed, Oct 20, 2010 | 22.59 | 22.74 | 22.39 | 22.62 | 1181 | AMEX | XSD | Tue, Oct 19, 2010 | 22.56 | 22.92 | 22.42 | 22.57 | 1180 | AMEX | XSD | Mon, Oct 18, 2010 | 23.01 | 23.01 | 22.80 | 22.96 | 1179 | AMEX | XSD | Fri, Oct 15, 2010 | 23.00 | 23.09 | 22.81 | 23.06 | 1178 | AMEX | XSD | Thu, Oct 14, 2010 | 22.87 | 23.03 | 22.77 | 22.81 | 1177 | AMEX | XSD | Wed, Oct 13, 2010 | 23.12 | 23.12 | 22.79 | 22.91 | 1176 | AMEX | XSD | Tue, Oct 12, 2010 | 22.80 | 23.05 | 22.59 | 22.97 | 1175 | AMEX | XSD | Mon, Oct 11, 2010 | 22.65 | 22.98 | 22.65 | 22.80 | 1174 | AMEX | XSD | Fri, Oct 8, 2010 | 22.29 | 22.68 | 22.23 | 22.59 | 1173 | AMEX | XSD | Thu, Oct 7, 2010 | 22.35 | 22.40 | 22.09 | 22.35 | 1172 | AMEX | XSD | Wed, Oct 6, 2010 | 22.66 | 22.69 | 22.14 | 22.25 | 1171 | AMEX | XSD | Tue, Oct 5, 2010 | 22.62 | 22.75 | 22.55 | 22.71 | 1170 | AMEX | XSD | Mon, Oct 4, 2010 | 22.43 | 22.54 | 22.07 | 22.32 | 1169 | AMEX | XSD | Fri, Oct 1, 2010 | 22.91 | 22.91 | 22.42 | 22.58 | 1168 | AMEX | XSD | Thu, Sep 30, 2010 | 23.05 | 23.19 | 22.53 | 22.70 | 1167 | AMEX | XSD | Wed, Sep 29, 2010 | 22.74 | 23.06 | 22.74 | 22.92 | 1166 | AMEX | XSD | Tue, Sep 28, 2010 | 22.55 | 22.87 | 22.30 | 22.86 | 1165 | AMEX | XSD | Mon, Sep 27, 2010 | 22.56 | 22.67 | 22.35 | 22.49 | 1164 | AMEX | XSD | Fri, Sep 24, 2010 | 21.93 | 22.58 | 21.93 | 22.54 | 1163 | AMEX | XSD | Thu, Sep 23, 2010 | 21.35 | 22.00 | 21.30 | 21.64 | 1162 | AMEX | XSD | Wed, Sep 22, 2010 | 21.80 | 21.81 | 21.37 | 21.52 | 1161 | AMEX | XSD | Tue, Sep 21, 2010 | 21.75 | 22.10 | 21.75 | 21.92 | 1160 | AMEX | XSD | Mon, Sep 20, 2010 | 21.75 | 21.87 | 21.57 | 21.83 | 1159 | AMEX | XSD | Fri, Sep 17, 2010 | 21.76 | 21.85 | 21.60 | 21.68 | 1158 | AMEX | XSD | Thu, Sep 16, 2010 | 21.48 | 21.78 | 21.46 | 21.75 | 1157 | AMEX | XSD | Wed, Sep 15, 2010 | 21.41 | 21.60 | 21.27 | 21.56 | 1156 | AMEX | XSD | Tue, Sep 14, 2010 | 21.22 | 21.74 | 20.99 | 21.62 | 1155 | AMEX | XSD | Mon, Sep 13, 2010 | 20.73 | 21.25 | 20.73 | 21.21 | 1154 | AMEX | XSD | Fri, Sep 10, 2010 | 20.83 | 20.86 | 20.29 | 20.54 | 1153 | AMEX | XSD | Thu, Sep 9, 2010 | 21.18 | 21.20 | 20.88 | 20.90 | 1152 | AMEX | XSD | Wed, Sep 8, 2010 | 20.94 | 21.04 | 20.65 | 20.98 | 1151 | AMEX | XSD | Tue, Sep 7, 2010 | 21.31 | 21.32 | 20.92 | 20.96 | 1150 | AMEX | XSD | Fri, Sep 3, 2010 | 21.21 | 21.47 | 21.04 | 21.42 | 1149 | AMEX | XSD | Thu, Sep 2, 2010 | 20.63 | 21.01 | 20.58 | 20.97 | 1148 | AMEX | XSD | Wed, Sep 1, 2010 | 20.40 | 20.73 | 20.29 | 20.52 | 1147 | AMEX | XSD | Tue, Aug 31, 2010 | 20.19 | 20.44 | 19.86 | 19.98 | 1146 | AMEX | XSD | Mon, Aug 30, 2010 | 20.70 | 20.77 | 20.29 | 20.33 | 1145 | AMEX | XSD | Fri, Aug 27, 2010 | 20.48 | 20.89 | 19.95 | 20.87 | 1144 | AMEX | XSD | Thu, Aug 26, 2010 | 20.65 | 20.78 | 20.29 | 20.37 | 1143 | AMEX | XSD | Wed, Aug 25, 2010 | 20.31 | 20.70 | 20.17 | 20.63 | 1142 | AMEX | XSD | Tue, Aug 24, 2010 | 20.52 | 20.64 | 20.21 | 20.50 | 1141 | AMEX | XSD | Mon, Aug 23, 2010 | 21.17 | 21.21 | 20.77 | 20.79 | 1140 | AMEX | XSD | Fri, Aug 20, 2010 | 20.86 | 21.18 | 20.84 | 21.04 | 1139 | AMEX | XSD | Thu, Aug 19, 2010 | 21.07 | 21.25 | 20.81 | 20.94 | 1138 | AMEX | XSD | Wed, Aug 18, 2010 | 21.05 | 21.31 | 20.92 | 21.23 | 1137 | AMEX | XSD | Tue, Aug 17, 2010 | 20.91 | 21.20 | 20.79 | 20.97 | 1136 | AMEX | XSD | Mon, Aug 16, 2010 | 20.46 | 20.84 | 20.40 | 20.72 | 1135 | AMEX | XSD | Fri, Aug 13, 2010 | 20.70 | 20.99 | 20.64 | 20.64 | 1134 | AMEX | XSD | Thu, Aug 12, 2010 | 20.53 | 20.93 | 20.34 | 20.76 | 1133 | AMEX | XSD | Wed, Aug 11, 2010 | 21.47 | 21.47 | 20.92 | 21.09 | 1132 | AMEX | XSD | Tue, Aug 10, 2010 | 22.06 | 22.06 | 21.74 | 21.92 | 1131 | AMEX | XSD | Mon, Aug 9, 2010 | 22.46 | 22.50 | 22.16 | 22.43 | 1130 | AMEX | XSD | Fri, Aug 6, 2010 | 22.05 | 22.47 | 22.02 | 22.26 | 1129 | AMEX | XSD | Thu, Aug 5, 2010 | 22.09 | 22.36 | 22.09 | 22.20 | 1128 | AMEX | XSD | Wed, Aug 4, 2010 | 22.09 | 22.20 | 21.78 | 22.16 | 1127 | AMEX | XSD | Tue, Aug 3, 2010 | 22.10 | 22.13 | 21.84 | 21.92 | 1126 | AMEX | XSD | Mon, Aug 2, 2010 | 22.19 | 22.29 | 21.85 | 22.17 | 1125 | AMEX | XSD | Fri, Jul 30, 2010 | 21.76 | 21.97 | 21.44 | 21.82 | 1124 | AMEX | XSD | Thu, Jul 29, 2010 | 22.75 | 22.75 | 21.76 | 22.00 | 1123 | AMEX | XSD | Wed, Jul 28, 2010 | 23.00 | 23.17 | 22.57 | 22.67 | 1122 | AMEX | XSD | Tue, Jul 27, 2010 | 23.43 | 23.50 | 23.10 | 23.17 | 1121 | AMEX | XSD | Mon, Jul 26, 2010 | 22.92 | 23.31 | 22.71 | 23.28 | 1120 | AMEX | XSD | Fri, Jul 23, 2010 | 22.52 | 22.94 | 22.47 | 22.92 | 1119 | AMEX | XSD | Thu, Jul 22, 2010 | 22.47 | 22.89 | 22.35 | 22.83 | 1118 | AMEX | XSD | Wed, Jul 21, 2010 | 22.80 | 22.80 | 22.09 | 22.13 | 1117 | AMEX | XSD | Tue, Jul 20, 2010 | 22.15 | 22.66 | 21.80 | 22.61 | 1116 | AMEX | XSD | Mon, Jul 19, 2010 | 22.23 | 22.64 | 22.14 | 22.64 | 1115 | AMEX | XSD | Fri, Jul 16, 2010 | 22.57 | 22.57 | 22.04 | 22.06 | 1114 | AMEX | XSD | Thu, Jul 15, 2010 | 22.67 | 22.78 | 22.29 | 22.73 | 1113 | AMEX | XSD | Wed, Jul 14, 2010 | 22.92 | 23.16 | 22.62 | 22.76 | 1112 | AMEX | XSD | Tue, Jul 13, 2010 | 22.61 | 22.84 | 22.41 | 22.75 | 1111 | AMEX | XSD | Mon, Jul 12, 2010 | 22.17 | 22.46 | 22.08 | 22.27 | 1110 | AMEX | XSD | Fri, Jul 9, 2010 | 21.83 | 22.12 | 21.77 | 22.12 | 1109 | AMEX | XSD | Thu, Jul 8, 2010 | 22.01 | 22.09 | 21.54 | 21.88 | 1108 | AMEX | XSD | Wed, Jul 7, 2010 | 21.03 | 21.90 | 20.98 | 21.87 | 1107 | AMEX | XSD | Tue, Jul 6, 2010 | 21.23 | 21.31 | 20.59 | 20.80 | 1106 | AMEX | XSD | Fri, Jul 2, 2010 | 20.97 | 21.08 | 20.50 | 20.79 | 1105 | AMEX | XSD | Thu, Jul 1, 2010 | 20.92 | 21.14 | 20.35 | 20.96 | 1104 | AMEX | XSD | Wed, Jun 30, 2010 | 21.27 | 21.55 | 20.88 | 20.97 | 1103 | AMEX | XSD | Tue, Jun 29, 2010 | 21.81 | 21.84 | 21.18 | 21.34 | 1102 | AMEX | XSD | Mon, Jun 28, 2010 | 22.14 | 22.46 | 21.98 | 22.28 | 1101 | AMEX | XSD | Fri, Jun 25, 2010 | 22.15 | 22.22 | 21.75 | 22.13 | 1100 | AMEX | XSD | Thu, Jun 24, 2010 | 22.53 | 22.53 | 22.02 | 22.05 | 1099 | AMEX | XSD | Wed, Jun 23, 2010 | 22.54 | 22.87 | 22.26 | 22.66 | 1098 | AMEX | XSD | Tue, Jun 22, 2010 | 23.10 | 23.40 | 22.51 | 22.56 | 1097 | AMEX | XSD | Mon, Jun 21, 2010 | 23.59 | 23.61 | 22.86 | 23.01 | 1096 | AMEX | XSD | Fri, Jun 18, 2010 | 23.38 | 23.48 | 23.18 | 23.27 | 1095 | AMEX | XSD | Thu, Jun 17, 2010 | 23.52 | 23.52 | 23.00 | 23.38 | 1094 | AMEX | XSD | Wed, Jun 16, 2010 | 22.97 | 23.50 | 22.90 | 23.35 | 1093 | AMEX | XSD | Tue, Jun 15, 2010 | 22.34 | 23.31 | 22.34 | 23.25 | 1092 | AMEX | XSD | Mon, Jun 14, 2010 | 22.35 | 22.60 | 22.12 | 22.13 | 1091 | AMEX | XSD | Fri, Jun 11, 2010 | 21.48 | 22.12 | 21.48 | 22.11 | 1090 | AMEX | XSD | Thu, Jun 10, 2010 | 21.51 | 21.79 | 21.40 | 21.76 | 1089 | AMEX | XSD | Wed, Jun 9, 2010 | 21.46 | 22.03 | 21.01 | 21.06 | 1088 | AMEX | XSD | Tue, Jun 8, 2010 | 21.48 | 21.55 | 20.86 | 21.39 | 1087 | AMEX | XSD | Mon, Jun 7, 2010 | 22.35 | 22.47 | 21.37 | 21.44 | 1086 | AMEX | XSD | Fri, Jun 4, 2010 | 22.74 | 23.12 | 22.19 | 22.29 | 1085 | AMEX | XSD | Thu, Jun 3, 2010 | 23.08 | 23.33 | 22.87 | 23.24 | 1084 | AMEX | XSD | Wed, Jun 2, 2010 | 22.38 | 22.98 | 22.29 | 22.98 | 1083 | AMEX | XSD | Tue, Jun 1, 2010 | 22.58 | 23.02 | 22.27 | 22.27 | 1082 | AMEX | XSD | Fri, May 28, 2010 | 23.20 | 23.20 | 22.54 | 22.78 | 1081 | AMEX | XSD | Thu, May 27, 2010 | 22.72 | 23.23 | 22.68 | 23.21 | 1080 | AMEX | XSD | Wed, May 26, 2010 | 22.40 | 22.85 | 22.17 | 22.22 | 1079 | AMEX | XSD | Tue, May 25, 2010 | 21.52 | 22.21 | 21.18 | 22.19 | 1078 | AMEX | XSD | Mon, May 24, 2010 | 22.35 | 22.71 | 22.15 | 22.15 | 1077 | AMEX | XSD | Fri, May 21, 2010 | 21.70 | 22.85 | 21.56 | 22.44 | 1076 | AMEX | XSD | Thu, May 20, 2010 | 22.23 | 22.57 | 21.79 | 22.09 | 1075 | AMEX | XSD | Wed, May 19, 2010 | 22.56 | 23.04 | 22.24 | 22.77 | 1074 | AMEX | XSD | Tue, May 18, 2010 | 23.64 | 23.66 | 22.53 | 22.68 | 1073 | AMEX | XSD | Mon, May 17, 2010 | 23.12 | 23.43 | 22.62 | 23.42 | 1072 | AMEX | XSD | Fri, May 14, 2010 | 23.48 | 23.50 | 22.65 | 23.12 | 1071 | AMEX | XSD | Thu, May 13, 2010 | 24.20 | 24.48 | 23.69 | 23.79 | 1070 | AMEX | XSD | Wed, May 12, 2010 | 23.85 | 24.37 | 23.83 | 24.35 | 1069 | AMEX | XSD | Tue, May 11, 2010 | 23.44 | 24.07 | 23.34 | 23.65 | 1068 | AMEX | XSD | Mon, May 10, 2010 | 23.20 | 23.92 | 23.20 | 23.86 | 1067 | AMEX | XSD | Fri, May 7, 2010 | 22.91 | 23.19 | 21.84 | 22.70 | 1066 | AMEX | XSD | Thu, May 6, 2010 | 23.65 | 25.50 | 0.07 | 22.97 | 1065 | AMEX | XSD | Wed, May 5, 2010 | 23.67 | 24.23 | 23.29 | 23.80 | 1064 | AMEX | XSD | Tue, May 4, 2010 | 24.57 | 24.59 | 23.72 | 24.04 | 1063 | AMEX | XSD | Mon, May 3, 2010 | 24.62 | 25.10 | 24.59 | 24.93 | 1062 | AMEX | XSD | Fri, Apr 30, 2010 | 25.53 | 25.53 | 24.47 | 24.47 | 1061 | AMEX | XSD | Thu, Apr 29, 2010 | 25.42 | 25.58 | 25.19 | 25.58 | 1060 | AMEX | XSD | Wed, Apr 28, 2010 | 25.32 | 25.48 | 24.90 | 25.25 | 1059 | AMEX | XSD | Tue, Apr 27, 2010 | 25.76 | 25.82 | 25.01 | 25.06 | 1058 | AMEX | XSD | Mon, Apr 26, 2010 | 25.81 | 26.09 | 25.77 | 25.94 | 1057 | AMEX | XSD | Fri, Apr 23, 2010 | 25.79 | 25.79 | 25.32 | 25.75 | 1056 | AMEX | XSD | Thu, Apr 22, 2010 | 25.23 | 25.78 | 24.75 | 25.74 | 1055 | AMEX | XSD | Wed, Apr 21, 2010 | 26.07 | 26.18 | 25.24 | 25.60 | 1054 | AMEX | XSD | Tue, Apr 20, 2010 | 25.74 | 25.98 | 25.67 | 25.90 | 1053 | AMEX | XSD | Mon, Apr 19, 2010 | 25.66 | 25.77 | 24.95 | 25.49 | 1052 | AMEX | XSD | Fri, Apr 16, 2010 | 26.08 | 26.08 | 25.46 | 25.80 | 1051 | AMEX | XSD | Thu, Apr 15, 2010 | 26.06 | 26.33 | 25.98 | 26.26 | 1050 | AMEX | XSD | Wed, Apr 14, 2010 | 25.53 | 26.12 | 25.50 | 26.11 | 1049 | AMEX | XSD | Tue, Apr 13, 2010 | 24.79 | 25.09 | 24.77 | 25.05 | 1048 | AMEX | XSD | Mon, Apr 12, 2010 | 24.67 | 24.97 | 24.61 | 24.85 | 1047 | AMEX | XSD | Fri, Apr 9, 2010 | 24.39 | 24.65 | 24.30 | 24.65 | 1046 | AMEX | XSD | Thu, Apr 8, 2010 | 24.56 | 24.56 | 24.15 | 24.32 | 1045 | AMEX | XSD | Wed, Apr 7, 2010 | 24.47 | 24.82 | 24.36 | 24.69 | 1044 | AMEX | XSD | Tue, Apr 6, 2010 | 24.60 | 24.62 | 24.35 | 24.53 | 1043 | AMEX | XSD | Mon, Apr 5, 2010 | 24.04 | 24.73 | 24.04 | 24.70 | 1042 | AMEX | XSD | Thu, Apr 1, 2010 | 24.25 | 24.53 | 23.81 | 23.96 | 1041 | AMEX | XSD | Wed, Mar 31, 2010 | 24.14 | 24.25 | 23.94 | 23.99 | 1040 | AMEX | XSD | Tue, Mar 30, 2010 | 24.14 | 24.32 | 23.92 | 24.20 | 1039 | AMEX | XSD | Mon, Mar 29, 2010 | 24.07 | 24.21 | 24.01 | 24.08 | 1038 | AMEX | XSD | Fri, Mar 26, 2010 | 24.13 | 24.25 | 23.70 | 23.92 | 1037 | AMEX | XSD | Thu, Mar 25, 2010 | 24.35 | 24.51 | 24.03 | 24.03 | 1036 | AMEX | XSD | Wed, Mar 24, 2010 | 24.71 | 24.71 | 24.09 | 24.12 | 1035 | AMEX | XSD | Tue, Mar 23, 2010 | 24.50 | 24.80 | 24.47 | 24.80 | 1034 | AMEX | XSD | Mon, Mar 22, 2010 | 24.05 | 24.44 | 23.76 | 24.41 | 1033 | AMEX | XSD | Fri, Mar 19, 2010 | 24.34 | 24.34 | 23.86 | 23.97 | 1032 | AMEX | XSD | Thu, Mar 18, 2010 | 24.78 | 24.78 | 24.23 | 24.37 | 1031 | AMEX | XSD | Wed, Mar 17, 2010 | 24.28 | 24.81 | 24.27 | 24.65 | 1030 | AMEX | XSD | Tue, Mar 16, 2010 | 23.73 | 24.27 | 23.64 | 24.22 | 1029 | AMEX | XSD | Mon, Mar 15, 2010 | 23.75 | 23.84 | 23.47 | 23.61 | 1028 | AMEX | XSD | Fri, Mar 12, 2010 | 24.04 | 24.04 | 23.76 | 23.82 | 1027 | AMEX | XSD | Thu, Mar 11, 2010 | 24.03 | 24.03 | 23.62 | 23.84 | 1026 | AMEX | XSD | Wed, Mar 10, 2010 | 23.74 | 24.22 | 23.73 | 24.11 | 1025 | AMEX | XSD | Tue, Mar 9, 2010 | 23.61 | 23.84 | 23.55 | 23.70 | 1024 | AMEX | XSD | Mon, Mar 8, 2010 | 23.81 | 23.83 | 23.63 | 23.73 | 1023 | AMEX | XSD | Fri, Mar 5, 2010 | 23.70 | 23.89 | 23.49 | 23.77 | 1022 | AMEX | XSD | Thu, Mar 4, 2010 | 23.47 | 23.53 | 23.18 | 23.52 | 1021 | AMEX | XSD | Wed, Mar 3, 2010 | 23.68 | 23.89 | 23.34 | 23.43 | 1020 | AMEX | XSD | Tue, Mar 2, 2010 | 23.61 | 23.90 | 23.53 | 23.59 | 1019 | AMEX | XSD | Mon, Mar 1, 2010 | 22.99 | 23.55 | 22.99 | 23.51 | 1018 | AMEX | XSD | Fri, Feb 26, 2010 | 23.00 | 23.00 | 22.67 | 22.97 | 1017 | AMEX | XSD | Thu, Feb 25, 2010 | 22.73 | 22.98 | 22.43 | 22.94 | 1016 | AMEX | XSD | Wed, Feb 24, 2010 | 22.80 | 23.20 | 22.80 | 23.06 | 1015 | AMEX | XSD | Tue, Feb 23, 2010 | 23.17 | 23.19 | 22.50 | 22.66 | 1014 | AMEX | XSD | Mon, Feb 22, 2010 | 23.37 | 23.42 | 23.14 | 23.23 | 1013 | AMEX | XSD | Fri, Feb 19, 2010 | 23.05 | 23.39 | 22.94 | 23.25 | 1012 | AMEX | XSD | Thu, Feb 18, 2010 | 22.89 | 23.12 | 22.76 | 23.11 | 1011 | AMEX | XSD | Wed, Feb 17, 2010 | 23.06 | 23.07 | 22.65 | 22.96 | 1010 | AMEX | XSD | Tue, Feb 16, 2010 | 22.64 | 22.96 | 22.51 | 22.93 | 1009 | AMEX | XSD | Fri, Feb 12, 2010 | 21.95 | 22.67 | 21.84 | 22.42 | 1008 | AMEX | XSD | Thu, Feb 11, 2010 | 21.83 | 22.32 | 21.65 | 22.26 | 1007 | AMEX | XSD | Wed, Feb 10, 2010 | 21.64 | 21.89 | 21.49 | 21.80 | 1006 | AMEX | XSD | Tue, Feb 9, 2010 | 21.89 | 21.95 | 21.49 | 21.67 | 1005 | AMEX | XSD | Mon, Feb 8, 2010 | 21.48 | 21.91 | 21.28 | 21.46 | 1004 | AMEX | XSD | Fri, Feb 5, 2010 | 21.25 | 21.60 | 20.91 | 21.50 | 1003 | AMEX | XSD | Thu, Feb 4, 2010 | 21.91 | 21.97 | 21.10 | 21.16 | 1002 | AMEX | XSD | Wed, Feb 3, 2010 | 22.04 | 22.28 | 21.96 | 22.22 | 1001 | AMEX | XSD | Tue, Feb 2, 2010 | 21.87 | 22.21 | 21.75 | 22.11 | 1000 | AMEX | XSD | Mon, Feb 1, 2010 | 21.11 | 21.83 | 21.04 | 21.81 | 999 | AMEX | XSD | Fri, Jan 29, 2010 | 21.99 | 22.16 | 20.80 | 21.04 | 998 | AMEX | XSD | Thu, Jan 28, 2010 | 22.46 | 22.46 | 21.41 | 21.80 | 997 | AMEX | XSD | Wed, Jan 27, 2010 | 22.16 | 22.57 | 22.00 | 22.49 | 996 | AMEX | XSD | Tue, Jan 26, 2010 | 22.25 | 22.45 | 22.05 | 22.19 | 995 | AMEX | XSD | Mon, Jan 25, 2010 | 22.25 | 22.50 | 22.12 | 22.34 | 994 | AMEX | XSD | Fri, Jan 22, 2010 | 23.00 | 23.00 | 21.99 | 22.12 | 993 | AMEX | XSD | Thu, Jan 21, 2010 | 23.13 | 23.46 | 22.85 | 23.11 | 992 | AMEX | XSD | Wed, Jan 20, 2010 | 22.90 | 23.09 | 22.74 | 23.09 | 991 | AMEX | XSD | Tue, Jan 19, 2010 | 22.70 | 23.34 | 22.68 | 22.93 | 990 | AMEX | XSD | Fri, Jan 15, 2010 | 23.35 | 23.35 | 22.56 | 22.62 | 989 | AMEX | XSD | Thu, Jan 14, 2010 | 23.38 | 23.41 | 23.08 | 23.32 | 988 | AMEX | XSD | Wed, Jan 13, 2010 | 23.29 | 23.47 | 22.71 | 23.44 | 987 | AMEX | XSD | Tue, Jan 12, 2010 | 23.75 | 23.75 | 22.98 | 23.17 | 986 | AMEX | XSD | Mon, Jan 11, 2010 | 24.24 | 24.24 | 23.80 | 23.97 | 985 | AMEX | XSD | Fri, Jan 8, 2010 | 23.82 | 24.13 | 23.77 | 24.13 | 984 | AMEX | XSD | Thu, Jan 7, 2010 | 24.02 | 24.02 | 23.63 | 23.81 | 983 | AMEX | XSD | Wed, Jan 6, 2010 | 24.07 | 24.14 | 23.91 | 24.04 | 982 | AMEX | XSD | Tue, Jan 5, 2010 | 23.98 | 24.22 | 23.84 | 24.03 | 981 | AMEX | XSD | Mon, Jan 4, 2010 | 24.10 | 24.21 | 23.80 | 23.98 | 980 | AMEX | XSD | Thu, Dec 31, 2009 | 23.93 | 24.05 | 23.79 | 23.80 | 979 | AMEX | XSD | Wed, Dec 30, 2009 | 23.56 | 23.88 | 23.50 | 23.87 | 978 | AMEX | XSD | Tue, Dec 29, 2009 | 23.55 | 23.57 | 23.35 | 23.53 | 977 | AMEX | XSD | Mon, Dec 28, 2009 | 23.92 | 23.95 | 23.47 | 23.58 | 976 | AMEX | XSD | Thu, Dec 24, 2009 | 23.52 | 23.82 | 23.52 | 23.82 | 975 | AMEX | XSD | Wed, Dec 23, 2009 | 23.60 | 23.60 | 23.35 | 23.53 | 974 | AMEX | XSD | Tue, Dec 22, 2009 | 23.31 | 23.46 | 23.27 | 23.44 | 973 | AMEX | XSD | Mon, Dec 21, 2009 | 22.78 | 23.22 | 22.78 | 23.22 | 972 | AMEX | XSD | Fri, Dec 18, 2009 | 22.57 | 22.66 | 22.35 | 22.63 | 971 | AMEX | XSD | Thu, Dec 17, 2009 | 22.74 | 22.83 | 22.39 | 22.39 | 970 | AMEX | XSD | Wed, Dec 16, 2009 | 22.59 | 22.96 | 22.59 | 22.76 | 969 | AMEX | XSD | Tue, Dec 15, 2009 | 22.42 | 22.56 | 22.26 | 22.31 | 968 | AMEX | XSD | Mon, Dec 14, 2009 | 22.30 | 22.43 | 22.14 | 22.43 | 967 | AMEX | XSD | Fri, Dec 11, 2009 | 22.30 | 22.34 | 21.99 | 22.11 | 966 | AMEX | XSD | Thu, Dec 10, 2009 | 22.46 | 22.57 | 22.25 | 22.27 | 965 | AMEX | XSD | Wed, Dec 9, 2009 | 22.20 | 22.40 | 22.09 | 22.35 | 964 | AMEX | XSD | Tue, Dec 8, 2009 | 22.25 | 22.42 | 21.99 | 22.20 | 963 | AMEX | XSD | Mon, Dec 7, 2009 | 22.21 | 22.50 | 22.16 | 22.31 | 962 | AMEX | XSD | Fri, Dec 4, 2009 | 22.16 | 22.29 | 21.63 | 22.07 | 961 | AMEX | XSD | Thu, Dec 3, 2009 | 21.64 | 22.02 | 21.64 | 21.75 | 960 | AMEX | XSD | Wed, Dec 2, 2009 | 21.34 | 21.73 | 21.32 | 21.50 | 959 | AMEX | XSD | Tue, Dec 1, 2009 | 20.75 | 21.26 | 20.75 | 21.21 | 958 | AMEX | XSD | Mon, Nov 30, 2009 | 20.51 | 20.51 | 20.19 | 20.47 | 957 | AMEX | XSD | Fri, Nov 27, 2009 | 20.02 | 20.52 | 19.95 | 20.36 | 956 | AMEX | XSD | Wed, Nov 25, 2009 | 20.68 | 20.72 | 20.60 | 20.66 | 955 | AMEX | XSD | Tue, Nov 24, 2009 | 20.55 | 20.67 | 20.35 | 20.63 | 954 | AMEX | XSD | Mon, Nov 23, 2009 | 20.38 | 20.65 | 20.28 | 20.36 | 953 | AMEX | XSD | Fri, Nov 20, 2009 | 20.15 | 20.21 | 20.03 | 20.18 | 952 | AMEX | XSD | Thu, Nov 19, 2009 | 20.72 | 20.72 | 20.08 | 20.34 | 951 | AMEX | XSD | Wed, Nov 18, 2009 | 21.10 | 21.11 | 20.91 | 21.05 | 950 | AMEX | XSD | Tue, Nov 17, 2009 | 20.99 | 21.16 | 20.82 | 21.13 | 949 | AMEX | XSD | Mon, Nov 16, 2009 | 20.61 | 21.11 | 20.61 | 21.01 | 948 | AMEX | XSD | Fri, Nov 13, 2009 | 20.34 | 20.64 | 20.24 | 20.55 | 947 | AMEX | XSD | Thu, Nov 12, 2009 | 20.49 | 20.79 | 20.30 | 20.31 | 946 | AMEX | XSD | Wed, Nov 11, 2009 | 20.14 | 20.56 | 20.14 | 20.32 | 945 | AMEX | XSD | Tue, Nov 10, 2009 | 20.02 | 20.22 | 19.78 | 20.02 | 944 | AMEX | XSD | Mon, Nov 9, 2009 | 19.55 | 20.08 | 19.55 | 20.06 | 943 | AMEX | XSD | Fri, Nov 6, 2009 | 19.20 | 19.63 | 19.19 | 19.44 | 942 | AMEX | XSD | Thu, Nov 5, 2009 | 19.03 | 19.39 | 19.00 | 19.36 | 941 | AMEX | XSD | Wed, Nov 4, 2009 | 18.72 | 19.12 | 18.72 | 18.80 | 940 | AMEX | XSD | Tue, Nov 3, 2009 | 18.30 | 18.61 | 18.10 | 18.61 | 939 | AMEX | XSD | Mon, Nov 2, 2009 | 18.65 | 18.83 | 18.32 | 18.62 | 938 | AMEX | XSD | Fri, Oct 30, 2009 | 19.14 | 19.20 | 18.54 | 18.63 | 937 | AMEX | XSD | Thu, Oct 29, 2009 | 18.95 | 19.30 | 18.95 | 19.22 | 936 | AMEX | XSD | Wed, Oct 28, 2009 | 19.32 | 19.45 | 18.71 | 18.79 | 935 | AMEX | XSD | Tue, Oct 27, 2009 | 19.92 | 20.07 | 19.32 | 19.37 | 934 | AMEX | XSD | Mon, Oct 26, 2009 | 19.94 | 20.36 | 19.70 | 19.88 | 933 | AMEX | XSD | Fri, Oct 23, 2009 | 20.43 | 20.51 | 19.90 | 19.96 | 932 | AMEX | XSD | Thu, Oct 22, 2009 | 20.35 | 20.57 | 19.97 | 20.50 | 931 | AMEX | XSD | Wed, Oct 21, 2009 | 20.70 | 20.95 | 20.34 | 20.41 | 930 | AMEX | XSD | Tue, Oct 20, 2009 | 20.91 | 21.04 | 20.61 | 20.71 | 929 | AMEX | XSD | Mon, Oct 19, 2009 | 20.43 | 20.82 | 20.32 | 20.73 | 928 | AMEX | XSD | Fri, Oct 16, 2009 | 20.68 | 20.68 | 20.18 | 20.37 | 927 | AMEX | XSD | Thu, Oct 15, 2009 | 21.17 | 21.19 | 20.82 | 20.88 | 926 | AMEX | XSD | Wed, Oct 14, 2009 | 21.42 | 21.50 | 21.12 | 21.33 | 925 | AMEX | XSD | Tue, Oct 13, 2009 | 20.91 | 21.14 | 20.82 | 20.91 | 924 | AMEX | XSD | Mon, Oct 12, 2009 | 20.79 | 21.15 | 20.79 | 20.97 | 923 | AMEX | XSD | Fri, Oct 9, 2009 | 19.88 | 20.68 | 19.88 | 20.65 | 922 | AMEX | XSD | Thu, Oct 8, 2009 | 20.23 | 20.23 | 19.70 | 19.92 | 921 | AMEX | XSD | Wed, Oct 7, 2009 | 20.12 | 20.22 | 19.97 | 20.08 | 920 | AMEX | XSD | Tue, Oct 6, 2009 | 19.94 | 20.30 | 19.70 | 20.14 | 919 | AMEX | XSD | Mon, Oct 5, 2009 | 19.44 | 19.89 | 19.37 | 19.79 | 918 | AMEX | XSD | Fri, Oct 2, 2009 | 19.36 | 19.75 | 19.32 | 19.41 | 917 | AMEX | XSD | Thu, Oct 1, 2009 | 20.60 | 20.60 | 19.61 | 19.63 | 916 | AMEX | XSD | Wed, Sep 30, 2009 | 20.59 | 20.90 | 20.25 | 20.62 | 915 | AMEX | XSD | Tue, Sep 29, 2009 | 21.05 | 21.05 | 20.49 | 20.50 | 914 | AMEX | XSD | Mon, Sep 28, 2009 | 20.51 | 21.03 | 20.51 | 20.85 | 913 | AMEX | XSD | Fri, Sep 25, 2009 | 20.34 | 20.54 | 20.16 | 20.39 | 912 | AMEX | XSD | Thu, Sep 24, 2009 | 21.09 | 21.09 | 20.26 | 20.41 | 911 | AMEX | XSD | Wed, Sep 23, 2009 | 21.06 | 21.41 | 20.95 | 20.96 | 910 | AMEX | XSD | Tue, Sep 22, 2009 | 20.86 | 21.07 | 20.85 | 20.88 | 909 | AMEX | XSD | Mon, Sep 21, 2009 | 20.61 | 20.85 | 20.51 | 20.77 | 908 | AMEX | XSD | Fri, Sep 18, 2009 | 20.83 | 20.92 | 20.60 | 20.74 | 907 | AMEX | XSD | Thu, Sep 17, 2009 | 21.05 | 21.18 | 20.63 | 20.69 | 906 | AMEX | XSD | Wed, Sep 16, 2009 | 21.33 | 21.37 | 21.02 | 21.14 | 905 | AMEX | XSD | Tue, Sep 15, 2009 | 21.10 | 21.32 | 21.07 | 21.26 | 904 | AMEX | XSD | Mon, Sep 14, 2009 | 20.87 | 21.09 | 20.82 | 21.08 | 903 | AMEX | XSD | Fri, Sep 11, 2009 | 21.52 | 21.52 | 20.91 | 21.03 | 902 | AMEX | XSD | Thu, Sep 10, 2009 | 21.11 | 21.51 | 21.10 | 21.50 | 901 | AMEX | XSD | Wed, Sep 9, 2009 | 20.91 | 21.10 | 20.69 | 21.04 | 900 | AMEX | XSD | Tue, Sep 8, 2009 | 20.60 | 20.94 | 20.46 | 20.94 | 899 | AMEX | XSD | Fri, Sep 4, 2009 | 19.78 | 20.34 | 19.78 | 20.34 | 898 | AMEX | XSD | Thu, Sep 3, 2009 | 19.57 | 19.83 | 19.45 | 19.79 | 897 | AMEX | XSD | Wed, Sep 2, 2009 | 19.35 | 19.59 | 19.31 | 19.42 | 896 | AMEX | XSD | Tue, Sep 1, 2009 | 20.08 | 20.41 | 19.43 | 19.48 | 895 | AMEX | XSD | Mon, Aug 31, 2009 | 20.23 | 20.23 | 19.89 | 20.07 | 894 | AMEX | XSD | Fri, Aug 28, 2009 | 20.27 | 20.65 | 20.12 | 20.38 | 893 | AMEX | XSD | Thu, Aug 27, 2009 | 19.80 | 19.90 | 19.45 | 19.90 | 892 | AMEX | XSD | Wed, Aug 26, 2009 | 19.52 | 19.83 | 19.52 | 19.81 | 891 | AMEX | XSD | Tue, Aug 25, 2009 | 19.58 | 19.72 | 19.43 | 19.60 | 890 | AMEX | XSD | Mon, Aug 24, 2009 | 19.74 | 19.89 | 19.41 | 19.45 | 889 | AMEX | XSD | Fri, Aug 21, 2009 | 19.32 | 19.63 | 19.18 | 19.62 | 888 | AMEX | XSD | Thu, Aug 20, 2009 | 19.08 | 19.27 | 19.04 | 19.24 | 887 | AMEX | XSD | Wed, Aug 19, 2009 | 18.73 | 19.16 | 18.64 | 19.10 | 886 | AMEX | XSD | Tue, Aug 18, 2009 | 18.66 | 19.03 | 18.66 | 18.97 | 885 | AMEX | XSD | Mon, Aug 17, 2009 | 18.86 | 18.86 | 18.58 | 18.60 | 884 | AMEX | XSD | Fri, Aug 14, 2009 | 19.45 | 19.45 | 18.99 | 19.16 | 883 | AMEX | XSD | Thu, Aug 13, 2009 | 19.20 | 19.47 | 18.92 | 19.45 | 882 | AMEX | XSD | Wed, Aug 12, 2009 | 18.68 | 19.14 | 18.68 | 19.02 | 881 | AMEX | XSD | Tue, Aug 11, 2009 | 18.81 | 18.90 | 18.55 | 18.66 | 880 | AMEX | XSD | Mon, Aug 10, 2009 | 18.92 | 19.01 | 18.68 | 18.86 | 879 | AMEX | XSD | Fri, Aug 7, 2009 | 19.25 | 19.25 | 18.81 | 18.96 | 878 | AMEX | XSD | Thu, Aug 6, 2009 | 19.34 | 19.45 | 18.82 | 18.91 | 877 | AMEX | XSD | Wed, Aug 5, 2009 | 19.47 | 19.52 | 19.04 | 19.22 | 876 | AMEX | XSD | Tue, Aug 4, 2009 | 19.38 | 19.52 | 19.18 | 19.39 | 875 | AMEX | XSD | Mon, Aug 3, 2009 | 19.32 | 19.48 | 19.15 | 19.45 | 874 | AMEX | XSD | Fri, Jul 31, 2009 | 19.04 | 19.27 | 18.93 | 19.14 | 873 | AMEX | XSD | Thu, Jul 30, 2009 | 19.32 | 19.60 | 19.02 | 19.06 | 872 | AMEX | XSD | Wed, Jul 29, 2009 | 19.10 | 19.11 | 18.90 | 19.10 | 871 | AMEX | XSD | Tue, Jul 28, 2009 | 19.02 | 19.16 | 18.82 | 19.11 | 870 | AMEX | XSD | Mon, Jul 27, 2009 | 19.04 | 19.30 | 18.72 | 19.06 | 869 | AMEX | XSD | Fri, Jul 24, 2009 | 18.75 | 19.04 | 18.49 | 19.04 | 868 | AMEX | XSD | Thu, Jul 23, 2009 | 18.67 | 19.12 | 18.56 | 19.06 | 867 | AMEX | XSD | Wed, Jul 22, 2009 | 18.32 | 18.86 | 18.32 | 18.75 | 866 | AMEX | XSD | Tue, Jul 21, 2009 | 18.67 | 18.67 | 18.06 | 18.43 | 865 | AMEX | XSD | Mon, Jul 20, 2009 | 18.46 | 18.64 | 18.30 | 18.60 | 864 | AMEX | XSD | Fri, Jul 17, 2009 | 18.17 | 18.39 | 17.94 | 18.39 | 863 | AMEX | XSD | Thu, Jul 16, 2009 | 17.95 | 18.24 | 17.69 | 18.18 | 862 | AMEX | XSD | Wed, Jul 15, 2009 | 17.66 | 17.88 | 17.63 | 17.83 | 861 | AMEX | XSD | Tue, Jul 14, 2009 | 16.86 | 17.10 | 16.82 | 17.04 | 860 | AMEX | XSD | Mon, Jul 13, 2009 | 16.36 | 16.87 | 16.17 | 16.87 | 859 | AMEX | XSD | Fri, Jul 10, 2009 | 16.30 | 16.60 | 16.22 | 16.54 | 858 | AMEX | XSD | Thu, Jul 9, 2009 | 16.01 | 16.55 | 16.01 | 16.38 | 857 | AMEX | XSD | Wed, Jul 8, 2009 | 16.26 | 16.31 | 15.80 | 16.05 | 856 | AMEX | XSD | Tue, Jul 7, 2009 | 16.67 | 16.83 | 16.18 | 16.18 | 855 | AMEX | XSD | Mon, Jul 6, 2009 | 16.85 | 16.89 | 16.36 | 16.59 | 854 | AMEX | XSD | Thu, Jul 2, 2009 | 16.93 | 17.01 | 16.79 | 16.92 | 853 | AMEX | XSD | Wed, Jul 1, 2009 | 17.05 | 17.43 | 17.04 | 17.18 | 852 | AMEX | XSD | Tue, Jun 30, 2009 | 17.16 | 17.23 | 16.71 | 16.90 | 851 | AMEX | XSD | Mon, Jun 29, 2009 | 17.05 | 17.15 | 16.86 | 16.96 | 850 | AMEX | XSD | Fri, Jun 26, 2009 | 16.90 | 17.19 | 16.79 | 16.98 | 849 | AMEX | XSD | Thu, Jun 25, 2009 | 16.61 | 17.00 | 16.45 | 17.00 | 848 | AMEX | XSD | Wed, Jun 24, 2009 | 16.40 | 16.82 | 15.61 | 16.71 | 847 | AMEX | XSD | Tue, Jun 23, 2009 | 16.54 | 16.54 | 15.99 | 16.29 | 846 | AMEX | XSD | Mon, Jun 22, 2009 | 17.01 | 17.12 | 16.46 | 16.49 | 845 | AMEX | XSD | Fri, Jun 19, 2009 | 17.07 | 17.26 | 16.99 | 17.10 | 844 | AMEX | XSD | Thu, Jun 18, 2009 | 17.22 | 17.30 | 16.86 | 16.94 | 843 | AMEX | XSD | Wed, Jun 17, 2009 | 17.00 | 17.42 | 16.71 | 17.27 | 842 | AMEX | XSD | Tue, Jun 16, 2009 | 17.56 | 17.56 | 17.00 | 17.11 | 841 | AMEX | XSD | Mon, Jun 15, 2009 | 17.36 | 17.45 | 17.05 | 17.45 | 840 | AMEX | XSD | Fri, Jun 12, 2009 | 17.81 | 17.81 | 17.34 | 17.61 | 839 | AMEX | XSD | Thu, Jun 11, 2009 | 17.99 | 18.10 | 17.70 | 17.82 | 838 | AMEX | XSD | Wed, Jun 10, 2009 | 17.99 | 17.99 | 17.50 | 17.95 | 837 | AMEX | XSD | Tue, Jun 9, 2009 | 17.15 | 17.93 | 17.15 | 17.79 | 836 | AMEX | XSD | Mon, Jun 8, 2009 | 16.81 | 17.07 | 16.56 | 16.96 | 835 | AMEX | XSD | Fri, Jun 5, 2009 | 17.25 | 17.28 | 16.77 | 16.88 | 834 | AMEX | XSD | Thu, Jun 4, 2009 | 16.66 | 17.07 | 16.66 | 17.03 | 833 | AMEX | XSD | Wed, Jun 3, 2009 | 16.70 | 16.74 | 16.44 | 16.66 | 832 | AMEX | XSD | Tue, Jun 2, 2009 | 17.30 | 17.33 | 16.83 | 16.95 | 831 | AMEX | XSD | Mon, Jun 1, 2009 | 16.95 | 17.52 | 16.94 | 17.35 | 830 | AMEX | XSD | Fri, May 29, 2009 | 16.57 | 16.78 | 16.32 | 16.66 | 829 | AMEX | XSD | Thu, May 28, 2009 | 16.48 | 16.64 | 16.00 | 16.64 | 828 | AMEX | XSD | Wed, May 27, 2009 | 16.09 | 16.66 | 16.09 | 16.28 | 827 | AMEX | XSD | Tue, May 26, 2009 | 15.60 | 16.09 | 15.44 | 16.07 | 826 | AMEX | XSD | Fri, May 22, 2009 | 15.48 | 15.63 | 15.25 | 15.48 | 825 | AMEX | XSD | Thu, May 21, 2009 | 15.56 | 15.67 | 15.24 | 15.50 | 824 | AMEX | XSD | Wed, May 20, 2009 | 15.81 | 16.36 | 15.73 | 15.76 | 823 | AMEX | XSD | Tue, May 19, 2009 | 15.13 | 15.84 | 15.05 | 15.59 | 822 | AMEX | XSD | Mon, May 18, 2009 | 14.83 | 15.22 | 14.82 | 15.19 | 821 | AMEX | XSD | Fri, May 15, 2009 | 14.83 | 15.03 | 14.63 | 14.69 | 820 | AMEX | XSD | Thu, May 14, 2009 | 14.51 | 15.01 | 14.51 | 14.87 | 819 | AMEX | XSD | Wed, May 13, 2009 | 14.67 | 14.83 | 14.41 | 14.44 | 818 | AMEX | XSD | Tue, May 12, 2009 | 15.11 | 15.31 | 14.56 | 14.80 | 817 | AMEX | XSD | Mon, May 11, 2009 | 14.69 | 15.42 | 14.52 | 15.21 | 816 | AMEX | XSD | Fri, May 8, 2009 | 16.13 | 16.13 | 14.86 | 15.09 | 815 | AMEX | XSD | Thu, May 7, 2009 | 16.75 | 16.75 | 15.37 | 15.64 | 814 | AMEX | XSD | Wed, May 6, 2009 | 16.63 | 16.73 | 16.13 | 16.54 | 813 | AMEX | XSD | Tue, May 5, 2009 | 16.08 | 16.65 | 16.08 | 16.54 | 812 | AMEX | XSD | Mon, May 4, 2009 | 15.66 | 16.62 | 15.66 | 16.59 | 811 | AMEX | XSD | Fri, May 1, 2009 | 15.58 | 15.96 | 15.46 | 15.84 | 810 | AMEX | XSD | Thu, Apr 30, 2009 | 15.79 | 16.04 | 15.46 | 15.64 | 809 | AMEX | XSD | Wed, Apr 29, 2009 | 15.28 | 15.61 | 15.07 | 15.39 | 808 | AMEX | XSD | Tue, Apr 28, 2009 | 14.90 | 15.46 | 14.86 | 14.98 | 807 | AMEX | XSD | Mon, Apr 27, 2009 | 15.25 | 15.34 | 14.94 | 15.16 | 806 | AMEX | XSD | Fri, Apr 24, 2009 | 14.97 | 15.37 | 14.84 | 15.28 | 805 | AMEX | XSD | Thu, Apr 23, 2009 | 15.45 | 15.45 | 14.47 | 15.01 | 804 | AMEX | XSD | Wed, Apr 22, 2009 | 14.38 | 15.51 | 14.38 | 15.11 | 803 | AMEX | XSD | Tue, Apr 21, 2009 | 14.89 | 14.93 | 14.42 | 14.76 | 802 | AMEX | XSD | Mon, Apr 20, 2009 | 15.40 | 15.40 | 14.65 | 14.76 | 801 | AMEX | XSD | Fri, Apr 17, 2009 | 15.52 | 15.52 | 15.13 | 15.42 | 800 | AMEX | XSD | Thu, Apr 16, 2009 | 15.17 | 15.47 | 15.00 | 15.41 | 799 | AMEX | XSD | Wed, Apr 15, 2009 | 14.79 | 14.88 | 14.55 | 14.84 | 798 | AMEX | XSD | Tue, Apr 14, 2009 | 14.88 | 15.30 | 14.79 | 15.03 | 797 | AMEX | XSD | Mon, Apr 13, 2009 | 15.49 | 15.72 | 14.69 | 15.07 | 796 | AMEX | XSD | Thu, Apr 9, 2009 | 15.01 | 15.32 | 14.98 | 15.22 | 795 | AMEX | XSD | Wed, Apr 8, 2009 | 14.39 | 14.68 | 14.27 | 14.63 | 794 | AMEX | XSD | Tue, Apr 7, 2009 | 14.70 | 15.00 | 14.20 | 14.36 | 793 | AMEX | XSD | Mon, Apr 6, 2009 | 14.77 | 14.82 | 14.42 | 14.72 | 792 | AMEX | XSD | Fri, Apr 3, 2009 | 14.53 | 15.01 | 14.35 | 15.01 | 791 | AMEX | XSD | Thu, Apr 2, 2009 | 14.55 | 14.73 | 14.39 | 14.51 | 790 | AMEX | XSD | Wed, Apr 1, 2009 | 13.65 | 14.08 | 13.40 | 14.05 | 789 | AMEX | XSD | Tue, Mar 31, 2009 | 14.12 | 14.12 | 13.63 | 13.68 | 788 | AMEX | XSD | Mon, Mar 30, 2009 | 14.59 | 14.59 | 13.50 | 13.67 | 787 | AMEX | XSD | Fri, Mar 27, 2009 | 14.23 | 14.44 | 14.16 | 14.23 | 786 | AMEX | XSD | Thu, Mar 26, 2009 | 14.01 | 14.50 | 13.47 | 14.49 | 785 | AMEX | XSD | Wed, Mar 25, 2009 | 14.10 | 14.36 | 13.38 | 13.74 | 784 | AMEX | XSD | Tue, Mar 24, 2009 | 14.00 | 14.57 | 13.71 | 13.87 | 783 | AMEX | XSD | Mon, Mar 23, 2009 | 13.79 | 14.39 | 13.67 | 14.24 | 782 | AMEX | XSD | Fri, Mar 20, 2009 | 13.97 | 14.50 | 13.22 | 13.45 | 781 | AMEX | XSD | Thu, Mar 19, 2009 | 14.55 | 14.55 | 13.93 | 14.06 | 780 | AMEX | XSD | Wed, Mar 18, 2009 | 13.63 | 14.49 | 13.51 | 14.10 | 779 | AMEX | XSD | Tue, Mar 17, 2009 | 13.06 | 13.55 | 12.86 | 13.50 | 778 | AMEX | XSD | Mon, Mar 16, 2009 | 14.00 | 14.00 | 12.93 | 12.93 | 777 | AMEX | XSD | Fri, Mar 13, 2009 | 13.50 | 13.99 | 13.21 | 13.43 | 776 | AMEX | XSD | Thu, Mar 12, 2009 | 13.02 | 13.38 | 12.73 | 13.32 | 775 | AMEX | XSD | Wed, Mar 11, 2009 | 12.66 | 12.98 | 12.53 | 12.86 | 774 | AMEX | XSD | Tue, Mar 10, 2009 | 11.90 | 12.47 | 11.82 | 12.47 | 773 | AMEX | XSD | Mon, Mar 9, 2009 | 11.94 | 11.94 | 11.46 | 11.48 | 772 | AMEX | XSD | Fri, Mar 6, 2009 | 12.17 | 12.18 | 11.46 | 11.72 | 771 | AMEX | XSD | Thu, Mar 5, 2009 | 11.86 | 12.05 | 11.85 | 11.88 | 770 | AMEX | XSD | Wed, Mar 4, 2009 | 11.67 | 12.23 | 11.67 | 12.06 | 769 | AMEX | XSD | Tue, Mar 3, 2009 | 11.35 | 11.72 | 11.31 | 11.53 | 768 | AMEX | XSD | Mon, Mar 2, 2009 | 12.00 | 12.00 | 11.22 | 11.22 | 767 | AMEX | XSD | Fri, Feb 27, 2009 | 11.60 | 12.20 | 11.60 | 11.98 | 766 | AMEX | XSD | Thu, Feb 26, 2009 | 12.17 | 12.59 | 11.88 | 11.91 | 765 | AMEX | XSD | Wed, Feb 25, 2009 | 12.50 | 12.50 | 11.65 | 12.11 | 764 | AMEX | XSD | Tue, Feb 24, 2009 | 11.48 | 11.88 | 11.48 | 11.87 | 763 | AMEX | XSD | Mon, Feb 23, 2009 | 11.65 | 11.65 | 11.03 | 11.04 | 762 | AMEX | XSD | Fri, Feb 20, 2009 | 11.92 | 11.92 | 11.23 | 11.47 | 761 | AMEX | XSD | Thu, Feb 19, 2009 | 12.15 | 12.21 | 11.57 | 11.60 | 760 | AMEX | XSD | Wed, Feb 18, 2009 | 12.25 | 12.43 | 12.11 | 12.20 | 759 | AMEX | XSD | Tue, Feb 17, 2009 | 12.45 | 12.45 | 12.17 | 12.22 | 758 | AMEX | XSD | Fri, Feb 13, 2009 | 12.90 | 13.19 | 12.81 | 13.02 | 757 | AMEX | XSD | Thu, Feb 12, 2009 | 12.56 | 12.90 | 12.31 | 12.86 | 756 | AMEX | XSD | Wed, Feb 11, 2009 | 12.68 | 12.73 | 12.35 | 12.56 | 755 | AMEX | XSD | Tue, Feb 10, 2009 | 13.31 | 13.54 | 12.73 | 12.79 | 754 | AMEX | XSD | Mon, Feb 9, 2009 | 13.47 | 13.52 | 13.28 | 13.42 | 753 | AMEX | XSD | Fri, Feb 6, 2009 | 13.43 | 13.65 | 13.43 | 13.57 | 752 | AMEX | XSD | Thu, Feb 5, 2009 | 12.36 | 13.07 | 12.36 | 12.92 | 751 | AMEX | XSD | Wed, Feb 4, 2009 | 12.52 | 12.68 | 12.22 | 12.29 | 750 | AMEX | XSD | Tue, Feb 3, 2009 | 11.84 | 12.16 | 11.82 | 12.11 | 749 | AMEX | XSD | Mon, Feb 2, 2009 | 11.71 | 11.95 | 11.61 | 11.95 | 748 | AMEX | XSD | Fri, Jan 30, 2009 | 12.13 | 12.19 | 11.76 | 11.77 | 747 | AMEX | XSD | Thu, Jan 29, 2009 | 12.09 | 12.23 | 11.98 | 12.00 | 746 | AMEX | XSD | Wed, Jan 28, 2009 | 12.29 | 12.65 | 12.29 | 12.53 | 745 | AMEX | XSD | Tue, Jan 27, 2009 | 11.79 | 12.13 | 11.79 | 12.08 | 744 | AMEX | XSD | Mon, Jan 26, 2009 | 11.75 | 12.00 | 11.67 | 11.72 | 743 | AMEX | XSD | Fri, Jan 23, 2009 | 11.08 | 11.80 | 11.08 | 11.66 | 742 | AMEX | XSD | Thu, Jan 22, 2009 | 11.22 | 11.38 | 11.00 | 11.26 | 741 | AMEX | XSD | Wed, Jan 21, 2009 | 11.36 | 11.51 | 11.07 | 11.51 | 740 | AMEX | XSD | Tue, Jan 20, 2009 | 11.63 | 11.66 | 11.18 | 11.18 | 739 | AMEX | XSD | Fri, Jan 16, 2009 | 11.75 | 12.00 | 11.70 | 11.99 | 738 | AMEX | XSD | Thu, Jan 15, 2009 | 11.26 | 11.63 | 11.02 | 11.49 | 737 | AMEX | XSD | Wed, Jan 14, 2009 | 11.25 | 11.25 | 11.25 | 11.25 | 736 | AMEX | XSD | Tue, Jan 13, 2009 | 11.63 | 11.82 | 11.63 | 11.81 | 735 | AMEX | XSD | Mon, Jan 12, 2009 | 12.00 | 12.00 | 11.81 | 11.81 | 734 | AMEX | XSD | Fri, Jan 9, 2009 | 12.77 | 12.77 | 12.22 | 12.22 | 733 | AMEX | XSD | Thu, Jan 8, 2009 | 12.61 | 12.66 | 12.51 | 12.66 | 732 | AMEX | XSD | Wed, Jan 7, 2009 | 13.12 | 13.12 | 12.67 | 12.67 | 731 | AMEX | XSD | Tue, Jan 6, 2009 | 12.92 | 13.48 | 12.92 | 13.45 | 730 | AMEX | XSD | Mon, Jan 5, 2009 | 12.63 | 12.84 | 12.45 | 12.69 | 729 | AMEX | XSD | Fri, Jan 2, 2009 | 12.06 | 12.58 | 12.06 | 12.58 | 728 | AMEX | XSD | Wed, Dec 31, 2008 | 11.87 | 12.13 | 11.87 | 12.08 | 727 | AMEX | XSD | Tue, Dec 30, 2008 | 11.59 | 11.76 | 11.59 | 11.72 | 726 | AMEX | XSD | Mon, Dec 29, 2008 | 11.48 | 11.48 | 11.25 | 11.29 | 725 | AMEX | XSD | Fri, Dec 26, 2008 | 11.44 | 11.44 | 11.44 | 11.44 | 724 | AMEX | XSD | Wed, Dec 24, 2008 | 11.40 | 11.41 | 11.39 | 11.40 | 723 | AMEX | XSD | Tue, Dec 23, 2008 | 11.66 | 11.70 | 11.25 | 11.30 | 722 | AMEX | XSD | Mon, Dec 22, 2008 | 12.15 | 12.15 | 11.41 | 11.41 | 721 | AMEX | XSD | Fri, Dec 19, 2008 | 12.06 | 12.30 | 11.95 | 12.25 | 720 | AMEX | XSD | Thu, Dec 18, 2008 | 12.74 | 12.74 | 11.71 | 11.89 | 719 | AMEX | XSD | Wed, Dec 17, 2008 | 13.93 | 13.93 | 12.36 | 12.85 | 718 | AMEX | XSD | Tue, Dec 16, 2008 | 12.29 | 12.46 | 12.23 | 12.46 | 717 | AMEX | XSD | Mon, Dec 15, 2008 | 12.12 | 12.12 | 11.85 | 12.00 | 716 | AMEX | XSD | Fri, Dec 12, 2008 | 11.53 | 12.28 | 11.39 | 12.27 | 715 | AMEX | XSD | Thu, Dec 11, 2008 | 11.70 | 12.06 | 11.70 | 12.06 | 714 | AMEX | XSD | Wed, Dec 10, 2008 | 12.08 | 12.14 | 11.83 | 11.85 | 713 | AMEX | XSD | Tue, Dec 9, 2008 | 11.00 | 11.94 | 11.00 | 11.60 | 712 | AMEX | XSD | Mon, Dec 8, 2008 | 11.13 | 11.26 | 10.89 | 11.06 | 711 | AMEX | XSD | Fri, Dec 5, 2008 | 10.42 | 10.81 | 10.14 | 10.81 | 710 | AMEX | XSD | Thu, Dec 4, 2008 | 10.90 | 10.90 | 10.47 | 10.53 | 709 | AMEX | XSD | Wed, Dec 3, 2008 | 10.79 | 11.36 | 10.77 | 11.34 | 708 | AMEX | XSD | Tue, Dec 2, 2008 | 10.69 | 10.89 | 10.47 | 10.73 | 707 | AMEX | XSD | Mon, Dec 1, 2008 | 10.97 | 10.98 | 10.57 | 10.57 | 706 | AMEX | XSD | Fri, Nov 28, 2008 | 11.45 | 11.48 | 11.36 | 11.47 | 705 | AMEX | XSD | Tue, Nov 25, 2008 | 11.11 | 11.11 | 10.88 | 10.94 | 704 | AMEX | XSD | Mon, Nov 24, 2008 | 10.85 | 11.16 | 10.69 | 11.04 | 703 | AMEX | XSD | Fri, Nov 21, 2008 | 10.01 | 10.46 | 9.91 | 10.46 | 702 | AMEX | XSD | Thu, Nov 20, 2008 | 10.66 | 10.82 | 10.07 | 10.07 | 701 | AMEX | XSD | Wed, Nov 19, 2008 | 11.04 | 11.04 | 10.94 | 10.94 | 700 | AMEX | XSD | Tue, Nov 18, 2008 | 11.75 | 11.75 | 11.15 | 11.15 | 699 | AMEX | XSD | Mon, Nov 17, 2008 | 11.80 | 12.05 | 11.79 | 12.05 | 698 | AMEX | XSD | Fri, Nov 14, 2008 | 12.29 | 12.47 | 12.02 | 12.20 | 697 | AMEX | XSD | Thu, Nov 13, 2008 | 11.89 | 12.63 | 11.57 | 12.63 | 696 | AMEX | XSD | Wed, Nov 12, 2008 | 12.77 | 12.77 | 12.39 | 12.41 | 695 | AMEX | XSD | Tue, Nov 11, 2008 | 13.04 | 13.07 | 13.00 | 13.07 | 694 | AMEX | XSD | Mon, Nov 10, 2008 | 14.01 | 14.01 | 13.29 | 13.33 | 693 | AMEX | XSD | Fri, Nov 7, 2008 | 13.64 | 13.87 | 13.64 | 13.70 | 692 | AMEX | XSD | Thu, Nov 6, 2008 | 14.37 | 14.37 | 13.57 | 13.57 | 691 | AMEX | XSD | Wed, Nov 5, 2008 | 14.95 | 14.95 | 14.95 | 14.95 | 690 | AMEX | XSD | Tue, Nov 4, 2008 | 15.00 | 15.22 | 14.98 | 15.22 | 689 | AMEX | XSD | Mon, Nov 3, 2008 | 14.68 | 14.88 | 14.60 | 14.60 | 688 | AMEX | XSD | Fri, Oct 31, 2008 | 14.67 | 14.86 | 14.61 | 14.66 | 687 | AMEX | XSD | Thu, Oct 30, 2008 | 14.63 | 14.70 | 14.48 | 14.70 | 686 | AMEX | XSD | Wed, Oct 29, 2008 | 14.13 | 14.13 | 14.04 | 14.04 | 685 | AMEX | XSD | Tue, Oct 28, 2008 | 13.30 | 13.71 | 12.88 | 13.71 | 684 | AMEX | XSD | Mon, Oct 27, 2008 | 12.50 | 13.12 | 12.50 | 13.07 | 683 | AMEX | XSD | Fri, Oct 24, 2008 | 12.37 | 13.18 | 12.37 | 12.88 | 682 | AMEX | XSD | Thu, Oct 23, 2008 | 13.17 | 13.21 | 12.36 | 12.74 | 681 | AMEX | XSD | Wed, Oct 22, 2008 | 13.83 | 13.83 | 13.22 | 13.31 | 680 | AMEX | XSD | Tue, Oct 21, 2008 | 14.10 | 14.30 | 13.86 | 13.86 | 679 | AMEX | XSD | Mon, Oct 20, 2008 | 14.17 | 14.47 | 14.17 | 14.47 | 678 | AMEX | XSD | Fri, Oct 17, 2008 | 14.21 | 14.40 | 14.21 | 14.36 | 677 | AMEX | XSD | Thu, Oct 16, 2008 | 13.62 | 13.95 | 13.00 | 13.95 | 676 | AMEX | XSD | Wed, Oct 15, 2008 | 14.68 | 14.68 | 13.64 | 13.64 | 675 | AMEX | XSD | Tue, Oct 14, 2008 | 16.51 | 16.51 | 15.00 | 15.14 | 674 | AMEX | XSD | Mon, Oct 13, 2008 | 15.51 | 15.51 | 14.69 | 15.46 | 673 | AMEX | XSD | Fri, Oct 10, 2008 | 13.66 | 14.68 | 11.78 | 14.23 | 672 | AMEX | XSD | Thu, Oct 9, 2008 | 15.05 | 15.10 | 14.18 | 14.38 | 671 | AMEX | XSD | Wed, Oct 8, 2008 | 15.14 | 15.64 | 14.40 | 14.58 | 670 | AMEX | XSD | Tue, Oct 7, 2008 | 15.83 | 15.83 | 14.65 | 14.65 | 669 | AMEX | XSD | Mon, Oct 6, 2008 | 15.77 | 15.77 | 14.90 | 15.66 | 668 | AMEX | XSD | Fri, Oct 3, 2008 | 16.86 | 17.07 | 16.21 | 16.21 | 667 | AMEX | XSD | Thu, Oct 2, 2008 | 17.08 | 17.09 | 16.45 | 16.47 | 666 | AMEX | XSD | Wed, Oct 1, 2008 | 17.27 | 17.39 | 17.10 | 17.21 | 665 | AMEX | XSD | Tue, Sep 30, 2008 | 18.50 | 18.50 | 16.85 | 17.27 | 664 | AMEX | XSD | Mon, Sep 29, 2008 | 18.54 | 18.54 | 16.83 | 16.90 | 663 | AMEX | XSD | Fri, Sep 26, 2008 | 17.91 | 18.36 | 17.83 | 18.36 | 662 | AMEX | XSD | Thu, Sep 25, 2008 | 17.90 | 18.54 | 17.90 | 18.27 | 661 | AMEX | XSD | Wed, Sep 24, 2008 | 17.97 | 18.14 | 17.87 | 17.97 | 660 | AMEX | XSD | Tue, Sep 23, 2008 | 18.25 | 18.32 | 17.77 | 17.88 | 659 | AMEX | XSD | Mon, Sep 22, 2008 | 20.12 | 20.12 | 18.17 | 18.18 | 658 | AMEX | XSD | Fri, Sep 19, 2008 | 19.16 | 19.39 | 19.04 | 19.23 | 657 | AMEX | XSD | Thu, Sep 18, 2008 | 18.05 | 18.77 | 17.42 | 18.61 | 656 | AMEX | XSD | Wed, Sep 17, 2008 | 17.76 | 18.25 | 17.49 | 17.56 | 655 | AMEX | XSD | Tue, Sep 16, 2008 | 17.51 | 18.20 | 17.51 | 18.08 | 654 | AMEX | XSD | Mon, Sep 15, 2008 | 18.32 | 18.60 | 18.13 | 18.15 | 653 | AMEX | XSD | Fri, Sep 12, 2008 | 18.36 | 18.85 | 18.36 | 18.77 | 652 | AMEX | XSD | Thu, Sep 11, 2008 | 18.32 | 18.73 | 18.25 | 18.62 | 651 | AMEX | XSD | Wed, Sep 10, 2008 | 18.68 | 18.83 | 18.68 | 18.69 | 650 | AMEX | XSD | Tue, Sep 9, 2008 | 19.43 | 19.43 | 18.44 | 18.47 | 649 | AMEX | XSD | Mon, Sep 8, 2008 | 19.99 | 20.24 | 18.89 | 19.29 | 648 | AMEX | XSD | Fri, Sep 5, 2008 | 18.95 | 19.47 | 18.95 | 19.47 | 647 | AMEX | XSD | Thu, Sep 4, 2008 | 19.70 | 19.70 | 19.13 | 19.16 | 646 | AMEX | XSD | Wed, Sep 3, 2008 | 20.38 | 20.39 | 19.67 | 19.77 | 645 | AMEX | XSD | Tue, Sep 2, 2008 | 21.18 | 21.23 | 20.60 | 20.60 | 644 | AMEX | XSD | Fri, Aug 29, 2008 | 21.17 | 21.17 | 20.89 | 20.99 | 643 | AMEX | XSD | Thu, Aug 28, 2008 | 21.25 | 21.42 | 21.25 | 21.42 | 642 | AMEX | XSD | Wed, Aug 27, 2008 | 20.75 | 21.21 | 20.75 | 21.13 | 641 | AMEX | XSD | Tue, Aug 26, 2008 | 20.82 | 20.93 | 20.75 | 20.75 | 640 | AMEX | XSD | Mon, Aug 25, 2008 | 21.36 | 21.36 | 21.13 | 21.15 | 639 | AMEX | XSD | Fri, Aug 22, 2008 | 21.31 | 21.40 | 21.30 | 21.34 | 638 | AMEX | XSD | Thu, Aug 21, 2008 | 21.12 | 21.16 | 20.91 | 21.12 | 637 | AMEX | XSD | Wed, Aug 20, 2008 | 21.23 | 21.25 | 21.12 | 21.12 | 636 | AMEX | XSD | Tue, Aug 19, 2008 | 21.54 | 21.54 | 21.19 | 21.19 | 635 | AMEX | XSD | Mon, Aug 18, 2008 | 21.89 | 21.89 | 21.44 | 21.70 | 634 | AMEX | XSD | Fri, Aug 15, 2008 | 22.19 | 22.19 | 21.92 | 21.97 | 633 | AMEX | XSD | Thu, Aug 14, 2008 | 21.45 | 21.96 | 21.45 | 21.91 | 632 | AMEX | XSD | Wed, Aug 13, 2008 | 21.69 | 21.75 | 21.53 | 21.62 | 631 | AMEX | XSD | Tue, Aug 12, 2008 | 21.63 | 21.67 | 21.48 | 21.48 | 630 | AMEX | XSD | Mon, Aug 11, 2008 | 21.21 | 21.74 | 21.09 | 21.59 | 629 | AMEX | XSD | Fri, Aug 8, 2008 | 20.97 | 21.23 | 20.97 | 21.15 | 628 | AMEX | XSD | Thu, Aug 7, 2008 | 20.41 | 21.15 | 20.41 | 20.78 | 627 | AMEX | XSD | Wed, Aug 6, 2008 | 20.34 | 20.56 | 20.34 | 20.56 | 626 | AMEX | XSD | Tue, Aug 5, 2008 | 19.83 | 20.15 | 19.83 | 20.08 | 625 | AMEX | XSD | Mon, Aug 4, 2008 | 19.69 | 19.75 | 19.60 | 19.60 | 624 | AMEX | XSD | Fri, Aug 1, 2008 | 19.89 | 19.89 | 19.40 | 19.65 | 623 | AMEX | XSD | Thu, Jul 31, 2008 | 19.86 | 20.08 | 19.85 | 20.01 | 622 | AMEX | XSD | Wed, Jul 30, 2008 | 19.93 | 20.09 | 19.73 | 19.89 | 621 | AMEX | XSD | Tue, Jul 29, 2008 | 19.53 | 19.86 | 19.53 | 19.86 | 620 | AMEX | XSD | Mon, Jul 28, 2008 | 19.64 | 19.64 | 19.36 | 19.37 | 619 | AMEX | XSD | Fri, Jul 25, 2008 | 19.58 | 19.72 | 19.57 | 19.69 | 618 | AMEX | XSD | Thu, Jul 24, 2008 | 19.54 | 19.54 | 19.35 | 19.35 | 617 | AMEX | XSD | Wed, Jul 23, 2008 | 19.86 | 20.02 | 19.86 | 19.93 | 616 | AMEX | XSD | Tue, Jul 22, 2008 | 19.75 | 19.75 | 19.63 | 19.67 | 615 | AMEX | XSD | Mon, Jul 21, 2008 | 20.62 | 20.62 | 20.22 | 20.30 | 614 | AMEX | XSD | Fri, Jul 18, 2008 | 20.30 | 20.53 | 20.30 | 20.39 | 613 | AMEX | XSD | Thu, Jul 17, 2008 | 20.53 | 20.58 | 20.12 | 20.56 | 612 | AMEX | XSD | Wed, Jul 16, 2008 | 19.57 | 20.22 | 19.50 | 20.21 | 611 | AMEX | XSD | Tue, Jul 15, 2008 | 19.03 | 19.68 | 19.03 | 19.45 | 610 | AMEX | XSD | Mon, Jul 14, 2008 | 19.96 | 19.96 | 19.21 | 19.46 | 609 | AMEX | XSD | Fri, Jul 11, 2008 | 19.50 | 19.83 | 19.14 | 19.53 | 608 | AMEX | XSD | Thu, Jul 10, 2008 | 19.23 | 19.61 | 19.14 | 19.34 | 607 | AMEX | XSD | Wed, Jul 9, 2008 | 19.80 | 20.06 | 19.30 | 19.32 | 606 | AMEX | XSD | Tue, Jul 8, 2008 | 19.80 | 20.00 | 19.64 | 20.00 | 605 | AMEX | XSD | Mon, Jul 7, 2008 | 19.87 | 20.31 | 19.61 | 20.07 | 604 | AMEX | XSD | Thu, Jul 3, 2008 | 20.00 | 20.00 | 19.44 | 19.82 | 603 | AMEX | XSD | Wed, Jul 2, 2008 | 20.84 | 20.86 | 20.29 | 20.29 | 602 | AMEX | XSD | Tue, Jul 1, 2008 | 20.43 | 20.73 | 20.09 | 20.70 | 601 | AMEX | XSD | Mon, Jun 30, 2008 | 20.99 | 21.19 | 20.79 | 20.79 | 600 | AMEX | XSD | Fri, Jun 27, 2008 | 20.89 | 21.04 | 20.76 | 20.82 | 599 | AMEX | XSD | Thu, Jun 26, 2008 | 21.81 | 21.81 | 21.23 | 21.31 | 598 | AMEX | XSD | Wed, Jun 25, 2008 | 21.94 | 22.47 | 21.94 | 22.26 | 597 | AMEX | XSD | Tue, Jun 24, 2008 | 21.65 | 22.01 | 21.65 | 21.89 | 596 | AMEX | XSD | Mon, Jun 23, 2008 | 22.41 | 22.49 | 22.01 | 22.01 | 595 | AMEX | XSD | Fri, Jun 20, 2008 | 22.18 | 22.32 | 22.14 | 22.14 | 594 | AMEX | XSD | Thu, Jun 19, 2008 | 22.28 | 22.80 | 22.16 | 22.80 | 593 | AMEX | XSD | Wed, Jun 18, 2008 | 22.45 | 22.45 | 22.11 | 22.12 | 592 | AMEX | XSD | Tue, Jun 17, 2008 | 23.19 | 23.19 | 22.62 | 22.62 | 591 | AMEX | XSD | Mon, Jun 16, 2008 | 22.51 | 23.09 | 22.51 | 23.00 | 590 | AMEX | XSD | Fri, Jun 13, 2008 | 22.06 | 22.58 | 22.06 | 22.55 | 589 | AMEX | XSD | Thu, Jun 12, 2008 | 22.01 | 22.47 | 21.95 | 21.96 | 588 | AMEX | XSD | Wed, Jun 11, 2008 | 22.50 | 22.50 | 21.95 | 21.95 | 587 | AMEX | XSD | Tue, Jun 10, 2008 | 22.91 | 22.94 | 22.68 | 22.74 | 586 | AMEX | XSD | Mon, Jun 9, 2008 | 23.45 | 23.45 | 23.02 | 23.39 | 585 | AMEX | XSD | Fri, Jun 6, 2008 | 23.97 | 23.98 | 23.54 | 23.54 | 584 | AMEX | XSD | Thu, Jun 5, 2008 | 23.82 | 24.17 | 23.82 | 24.17 | 583 | AMEX | XSD | Wed, Jun 4, 2008 | 23.45 | 23.90 | 23.43 | 23.72 | 582 | AMEX | XSD | Tue, Jun 3, 2008 | 23.50 | 23.59 | 23.07 | 23.33 | 581 | AMEX | XSD | Mon, Jun 2, 2008 | 23.68 | 23.70 | 23.25 | 23.45 | 580 | AMEX | XSD | Fri, May 30, 2008 | 23.52 | 23.75 | 23.52 | 23.75 | 579 | AMEX | XSD | Thu, May 29, 2008 | 23.47 | 23.47 | 23.33 | 23.38 | 578 | AMEX | XSD | Wed, May 28, 2008 | 23.56 | 23.56 | 23.35 | 23.37 | 577 | AMEX | XSD | Tue, May 27, 2008 | 23.05 | 23.38 | 23.05 | 23.38 | 576 | AMEX | XSD | Fri, May 23, 2008 | 23.20 | 23.20 | 22.80 | 23.02 | 575 | AMEX | XSD | Thu, May 22, 2008 | 23.13 | 23.38 | 23.10 | 23.26 | 574 | AMEX | XSD | Wed, May 21, 2008 | 23.62 | 23.70 | 23.08 | 23.17 | 573 | AMEX | XSD | Tue, May 20, 2008 | 23.98 | 23.98 | 23.38 | 23.52 | 572 | AMEX | XSD | Mon, May 19, 2008 | 24.31 | 24.66 | 23.95 | 24.10 | 571 | AMEX | XSD | Fri, May 16, 2008 | 24.17 | 24.17 | 23.68 | 24.11 | 570 | AMEX | XSD | Thu, May 15, 2008 | 23.60 | 24.06 | 23.58 | 24.02 | 569 | AMEX | XSD | Wed, May 14, 2008 | 23.43 | 23.91 | 23.43 | 23.54 | 568 | AMEX | XSD | Tue, May 13, 2008 | 23.19 | 23.34 | 23.10 | 23.30 | 567 | AMEX | XSD | Mon, May 12, 2008 | 22.98 | 23.17 | 22.90 | 23.13 | 566 | AMEX | XSD | Fri, May 9, 2008 | 22.72 | 23.13 | 22.72 | 22.98 | 565 | AMEX | XSD | Thu, May 8, 2008 | 22.71 | 23.11 | 22.71 | 23.00 | 564 | AMEX | XSD | Wed, May 7, 2008 | 23.05 | 23.30 | 22.92 | 22.99 | 563 | AMEX | XSD | Tue, May 6, 2008 | 22.43 | 22.98 | 22.43 | 22.98 | 562 | AMEX | XSD | Mon, May 5, 2008 | 22.47 | 22.54 | 22.38 | 22.54 | 561 | AMEX | XSD | Fri, May 2, 2008 | 22.77 | 22.81 | 22.30 | 22.52 | 560 | AMEX | XSD | Thu, May 1, 2008 | 21.81 | 22.57 | 21.77 | 22.57 | 559 | AMEX | XSD | Wed, Apr 30, 2008 | 22.20 | 22.20 | 21.69 | 21.81 | 558 | AMEX | XSD | Tue, Apr 29, 2008 | 22.04 | 22.10 | 21.93 | 22.10 | 557 | AMEX | XSD | Mon, Apr 28, 2008 | 22.07 | 22.07 | 21.81 | 21.90 | 556 | AMEX | XSD | Fri, Apr 25, 2008 | 22.01 | 22.01 | 21.44 | 21.94 | 555 | AMEX | XSD | Thu, Apr 24, 2008 | 21.50 | 22.06 | 21.40 | 21.82 | 554 | AMEX | XSD | Wed, Apr 23, 2008 | 21.30 | 21.69 | 21.30 | 21.56 | 553 | AMEX | XSD | Tue, Apr 22, 2008 | 21.03 | 21.12 | 20.87 | 20.87 | 552 | AMEX | XSD | Mon, Apr 21, 2008 | 21.06 | 21.45 | 21.06 | 21.45 | 551 | AMEX | XSD | Fri, Apr 18, 2008 | 21.24 | 21.29 | 20.65 | 21.02 | 550 | AMEX | XSD | Thu, Apr 17, 2008 | 20.62 | 20.66 | 20.47 | 20.60 | 549 | AMEX | XSD | Wed, Apr 16, 2008 | 20.40 | 20.77 | 20.40 | 20.74 | 548 | AMEX | XSD | Tue, Apr 15, 2008 | 19.84 | 20.05 | 19.60 | 20.03 | 547 | AMEX | XSD | Mon, Apr 14, 2008 | 20.19 | 20.20 | 19.86 | 19.86 | 546 | AMEX | XSD | Fri, Apr 11, 2008 | 20.95 | 20.95 | 20.29 | 20.29 | 545 | AMEX | XSD | Thu, Apr 10, 2008 | 20.76 | 21.15 | 20.60 | 21.02 | 544 | AMEX | XSD | Wed, Apr 9, 2008 | 20.60 | 20.60 | 20.43 | 20.57 | 543 | AMEX | XSD | Tue, Apr 8, 2008 | 20.60 | 20.60 | 20.35 | 20.45 | 542 | AMEX | XSD | Mon, Apr 7, 2008 | 21.27 | 21.27 | 20.64 | 20.70 | 541 | AMEX | XSD | Fri, Apr 4, 2008 | 20.59 | 20.94 | 20.59 | 20.82 | 540 | AMEX | XSD | Thu, Apr 3, 2008 | 20.25 | 20.81 | 20.21 | 20.77 | 539 | AMEX | XSD | Wed, Apr 2, 2008 | 20.38 | 20.58 | 20.16 | 20.26 | 538 | AMEX | XSD | Tue, Apr 1, 2008 | 20.00 | 20.23 | 19.89 | 20.17 | 537 | AMEX | XSD | Mon, Mar 31, 2008 | 19.46 | 19.54 | 19.46 | 19.53 | 536 | AMEX | XSD | Fri, Mar 28, 2008 | 19.66 | 19.72 | 19.31 | 19.31 | 535 | AMEX | XSD | Thu, Mar 27, 2008 | 19.75 | 19.77 | 19.64 | 19.66 | 534 | AMEX | XSD | Wed, Mar 26, 2008 | 19.65 | 19.93 | 19.50 | 19.91 | 533 | AMEX | XSD | Tue, Mar 25, 2008 | 19.90 | 19.90 | 19.59 | 19.89 | 532 | AMEX | XSD | Mon, Mar 24, 2008 | 19.06 | 19.84 | 19.06 | 19.64 | 531 | AMEX | XSD | Thu, Mar 20, 2008 | 18.55 | 18.89 | 18.55 | 18.89 | 530 | AMEX | XSD | Wed, Mar 19, 2008 | 19.20 | 19.25 | 18.56 | 18.56 | 529 | AMEX | XSD | Tue, Mar 18, 2008 | 18.80 | 19.20 | 18.55 | 19.08 | 528 | AMEX | XSD | Mon, Mar 17, 2008 | 18.36 | 18.72 | 18.36 | 18.54 | 527 | AMEX | XSD | Fri, Mar 14, 2008 | 19.23 | 19.23 | 18.61 | 18.66 | 526 | AMEX | XSD | Thu, Mar 13, 2008 | 18.74 | 19.28 | 18.74 | 19.16 | 525 | AMEX | XSD | Wed, Mar 12, 2008 | 19.20 | 19.34 | 19.15 | 19.15 | 524 | AMEX | XSD | Tue, Mar 11, 2008 | 18.76 | 19.16 | 18.58 | 19.16 | 523 | AMEX | XSD | Mon, Mar 10, 2008 | 18.87 | 18.87 | 18.42 | 18.43 | 522 | AMEX | XSD | Fri, Mar 7, 2008 | 19.24 | 19.24 | 18.53 | 18.80 | 521 | AMEX | XSD | Thu, Mar 6, 2008 | 19.02 | 19.02 | 18.74 | 18.75 | 520 | AMEX | XSD | Wed, Mar 5, 2008 | 19.40 | 19.46 | 19.12 | 19.15 | 519 | AMEX | XSD | Tue, Mar 4, 2008 | 18.76 | 19.09 | 18.50 | 19.08 | 518 | AMEX | XSD | Mon, Mar 3, 2008 | 19.14 | 19.14 | 18.83 | 19.01 | 517 | AMEX | XSD | Fri, Feb 29, 2008 | 19.66 | 19.66 | 19.22 | 19.25 | 516 | AMEX | XSD | Thu, Feb 28, 2008 | 20.18 | 20.18 | 19.79 | 19.79 | 515 | AMEX | XSD | Wed, Feb 27, 2008 | 20.06 | 20.51 | 20.05 | 20.40 | 514 | AMEX | XSD | Tue, Feb 26, 2008 | 19.98 | 20.28 | 19.89 | 20.11 | 513 | AMEX | XSD | Mon, Feb 25, 2008 | 19.40 | 19.89 | 19.40 | 19.82 | 512 | AMEX | XSD | Fri, Feb 22, 2008 | 19.14 | 19.42 | 19.14 | 19.41 | 511 | AMEX | XSD | Thu, Feb 21, 2008 | 20.19 | 20.24 | 19.74 | 19.77 | 510 | AMEX | XSD | Wed, Feb 20, 2008 | 19.55 | 19.87 | 19.49 | 19.83 | 509 | AMEX | XSD | Tue, Feb 19, 2008 | 19.66 | 19.66 | 19.38 | 19.38 | 508 | AMEX | XSD | Fri, Feb 15, 2008 | 19.85 | 20.01 | 19.53 | 19.64 | 507 | AMEX | XSD | Thu, Feb 14, 2008 | 20.42 | 20.44 | 20.08 | 20.08 | 506 | AMEX | XSD | Wed, Feb 13, 2008 | 20.44 | 20.56 | 20.28 | 20.53 | 505 | AMEX | XSD | Tue, Feb 12, 2008 | 20.13 | 20.34 | 19.98 | 19.98 | 504 | AMEX | XSD | Mon, Feb 11, 2008 | 19.66 | 20.06 | 19.66 | 20.00 | 503 | AMEX | XSD | Fri, Feb 8, 2008 | 19.52 | 19.71 | 19.52 | 19.59 | 502 | AMEX | XSD | Thu, Feb 7, 2008 | 18.99 | 19.79 | 18.99 | 19.53 | 501 | AMEX | XSD | Wed, Feb 6, 2008 | 19.90 | 19.96 | 19.22 | 19.22 | 500 | AMEX | XSD | Tue, Feb 5, 2008 | 20.42 | 20.48 | 19.91 | 19.92 | 499 | AMEX | XSD | Mon, Feb 4, 2008 | 21.14 | 21.14 | 20.70 | 20.70 | 498 | AMEX | XSD | Fri, Feb 1, 2008 | 20.50 | 21.08 | 20.50 | 21.03 | 497 | AMEX | XSD | Thu, Jan 31, 2008 | 19.70 | 20.15 | 19.70 | 19.91 | 496 | AMEX | XSD | Wed, Jan 30, 2008 | 20.16 | 20.32 | 19.93 | 20.06 | 495 | AMEX | XSD | Tue, Jan 29, 2008 | 19.81 | 20.00 | 19.81 | 20.00 | 494 | AMEX | XSD | Mon, Jan 28, 2008 | 19.31 | 19.92 | 19.31 | 19.92 | 493 | AMEX | XSD | Fri, Jan 25, 2008 | 20.65 | 20.65 | 19.63 | 19.65 | 492 | AMEX | XSD | Thu, Jan 24, 2008 | 19.74 | 20.29 | 19.74 | 20.29 | 491 | AMEX | XSD | Wed, Jan 23, 2008 | 18.82 | 19.58 | 18.56 | 19.57 | 490 | AMEX | XSD | Tue, Jan 22, 2008 | 18.70 | 19.14 | 18.64 | 18.92 | 489 | AMEX | XSD | Fri, Jan 18, 2008 | 19.17 | 19.50 | 19.14 | 19.33 | 488 | AMEX | XSD | Thu, Jan 17, 2008 | 19.52 | 19.52 | 18.97 | 18.97 | 487 | AMEX | XSD | Wed, Jan 16, 2008 | 18.91 | 19.65 | 18.69 | 19.52 | 486 | AMEX | XSD | Tue, Jan 15, 2008 | 19.83 | 19.83 | 19.17 | 19.18 | 485 | AMEX | XSD | Mon, Jan 14, 2008 | 20.03 | 20.16 | 19.90 | 20.13 | 484 | AMEX | XSD | Fri, Jan 11, 2008 | 20.12 | 20.12 | 19.72 | 19.72 | 483 | AMEX | XSD | Thu, Jan 10, 2008 | 20.09 | 20.43 | 20.09 | 20.37 | 482 | AMEX | XSD | Wed, Jan 9, 2008 | 20.23 | 20.53 | 19.79 | 20.27 | 481 | AMEX | XSD | Tue, Jan 8, 2008 | 20.83 | 21.17 | 20.34 | 20.34 | 480 | AMEX | XSD | Mon, Jan 7, 2008 | 21.40 | 21.40 | 20.66 | 20.84 | 479 | AMEX | XSD | Fri, Jan 4, 2008 | 21.81 | 21.88 | 21.16 | 21.35 | 478 | AMEX | XSD | Thu, Jan 3, 2008 | 22.39 | 22.57 | 22.31 | 22.34 | 477 | AMEX | XSD | Wed, Jan 2, 2008 | 23.44 | 23.44 | 22.39 | 22.56 | 476 | AMEX | XSD | Mon, Dec 31, 2007 | 23.28 | 23.34 | 23.25 | 23.26 | 475 | AMEX | XSD | Fri, Dec 28, 2007 | 23.46 | 23.52 | 23.26 | 23.36 | 474 | AMEX | XSD | Thu, Dec 27, 2007 | 23.82 | 23.83 | 23.40 | 23.40 | 473 | AMEX | XSD | Wed, Dec 26, 2007 | 23.65 | 23.85 | 23.65 | 23.83 | 472 | AMEX | XSD | Mon, Dec 24, 2007 | 23.59 | 23.69 | 23.59 | 23.68 | 471 | AMEX | XSD | Fri, Dec 21, 2007 | 23.60 | 23.67 | 23.42 | 23.55 | 470 | AMEX | XSD | Thu, Dec 20, 2007 | 23.21 | 23.39 | 23.21 | 23.39 | 469 | AMEX | XSD | Wed, Dec 19, 2007 | 22.95 | 23.09 | 22.95 | 23.09 | 468 | AMEX | XSD | Tue, Dec 18, 2007 | 23.04 | 23.04 | 22.74 | 22.88 | 467 | AMEX | XSD | Mon, Dec 17, 2007 | 23.45 | 23.45 | 22.92 | 22.92 | 466 | AMEX | XSD | Fri, Dec 14, 2007 | 23.62 | 23.75 | 23.62 | 23.64 | 465 | AMEX | XSD | Thu, Dec 13, 2007 | 23.80 | 23.86 | 23.66 | 23.86 | 464 | AMEX | XSD | Wed, Dec 12, 2007 | 24.17 | 24.17 | 23.75 | 23.94 | 463 | AMEX | XSD | Tue, Dec 11, 2007 | 24.45 | 24.47 | 23.77 | 23.78 | 462 | AMEX | XSD | Mon, Dec 10, 2007 | 24.14 | 24.25 | 24.14 | 24.24 | 461 | AMEX | XSD | Fri, Dec 7, 2007 | 23.87 | 24.14 | 23.87 | 24.11 | 460 | AMEX | XSD | Thu, Dec 6, 2007 | 23.85 | 24.10 | 23.84 | 24.06 | 459 | AMEX | XSD | Wed, Dec 5, 2007 | 23.62 | 23.91 | 23.62 | 23.79 | 458 | AMEX | XSD | Tue, Dec 4, 2007 | 23.25 | 23.28 | 23.03 | 23.16 | 457 | AMEX | XSD | Mon, Dec 3, 2007 | 23.43 | 23.46 | 23.27 | 23.30 | 456 | AMEX | XSD | Fri, Nov 30, 2007 | 23.66 | 23.66 | 23.18 | 23.23 | 455 | AMEX | XSD | Thu, Nov 29, 2007 | 23.75 | 23.79 | 23.55 | 23.60 | 454 | AMEX | XSD | Wed, Nov 28, 2007 | 23.31 | 23.89 | 23.24 | 23.77 | 453 | AMEX | XSD | Tue, Nov 27, 2007 | 22.73 | 22.88 | 22.62 | 22.88 | 452 | AMEX | XSD | Mon, Nov 26, 2007 | 22.95 | 23.05 | 22.48 | 22.48 | 451 | AMEX | XSD | Wed, Nov 21, 2007 | 22.89 | 22.89 | 22.63 | 22.66 | 450 | AMEX | XSD | Tue, Nov 20, 2007 | 23.74 | 23.74 | 22.99 | 23.15 | 449 | AMEX | XSD | Mon, Nov 19, 2007 | 24.14 | 24.20 | 23.81 | 23.83 | 448 | AMEX | XSD | Fri, Nov 16, 2007 | 24.43 | 24.43 | 24.12 | 24.30 | 447 | AMEX | XSD | Thu, Nov 15, 2007 | 24.33 | 24.56 | 24.12 | 24.32 | 446 | AMEX | XSD | Wed, Nov 14, 2007 | 24.70 | 24.89 | 24.70 | 24.75 | 445 | AMEX | XSD | Tue, Nov 13, 2007 | 24.47 | 24.76 | 24.47 | 24.70 | 444 | AMEX | XSD | Mon, Nov 12, 2007 | 24.85 | 24.86 | 24.21 | 24.22 | 443 | AMEX | XSD | Fri, Nov 9, 2007 | 25.01 | 25.23 | 24.91 | 24.95 | 442 | AMEX | XSD | Thu, Nov 8, 2007 | 25.74 | 25.74 | 24.89 | 25.28 | 441 | AMEX | XSD | Wed, Nov 7, 2007 | 25.99 | 26.07 | 25.67 | 25.67 | 440 | AMEX | XSD | Tue, Nov 6, 2007 | 26.01 | 26.21 | 26.01 | 26.20 | 439 | AMEX | XSD | Mon, Nov 5, 2007 | 25.86 | 25.95 | 25.71 | 25.93 | 438 | AMEX | XSD | Fri, Nov 2, 2007 | 25.68 | 25.92 | 25.63 | 25.91 | 437 | AMEX | XSD | Thu, Nov 1, 2007 | 25.85 | 26.08 | 25.82 | 25.82 | 436 | AMEX | XSD | Wed, Oct 31, 2007 | 25.96 | 26.23 | 25.85 | 26.14 | 435 | AMEX | XSD | Tue, Oct 30, 2007 | 25.90 | 25.96 | 25.81 | 25.87 | 434 | AMEX | XSD | Mon, Oct 29, 2007 | 25.99 | 25.99 | 25.80 | 25.85 | 433 | AMEX | XSD | Fri, Oct 26, 2007 | 25.58 | 25.71 | 25.58 | 25.71 | 432 | AMEX | XSD | Thu, Oct 25, 2007 | 26.15 | 26.15 | 25.58 | 25.62 | 431 | AMEX | XSD | Wed, Oct 24, 2007 | 26.68 | 26.68 | 25.91 | 26.35 | 430 | AMEX | XSD | Tue, Oct 23, 2007 | 27.19 | 27.26 | 27.00 | 27.24 | 429 | AMEX | XSD | Mon, Oct 22, 2007 | 26.83 | 27.33 | 26.83 | 27.33 | 428 | AMEX | XSD | Fri, Oct 19, 2007 | 27.69 | 27.69 | 26.94 | 26.94 | 427 | AMEX | XSD | Thu, Oct 18, 2007 | 27.45 | 27.81 | 27.45 | 27.81 | 426 | AMEX | XSD | Wed, Oct 17, 2007 | 27.73 | 27.81 | 26.55 | 27.42 | 425 | AMEX | XSD | Tue, Oct 16, 2007 | 27.26 | 27.44 | 27.20 | 27.26 | 424 | AMEX | XSD | Mon, Oct 15, 2007 | 27.39 | 27.39 | 27.20 | 27.28 | 423 | AMEX | XSD | Fri, Oct 12, 2007 | 27.20 | 27.25 | 27.18 | 27.23 | 422 | AMEX | XSD | Thu, Oct 11, 2007 | 27.58 | 27.76 | 27.00 | 27.00 | 421 | AMEX | XSD | Wed, Oct 10, 2007 | 27.50 | 27.61 | 27.39 | 27.60 | 420 | AMEX | XSD | Tue, Oct 9, 2007 | 27.42 | 27.47 | 27.21 | 27.47 | 419 | AMEX | XSD | Mon, Oct 8, 2007 | 27.65 | 27.76 | 27.60 | 27.72 | 418 | AMEX | XSD | Fri, Oct 5, 2007 | 27.40 | 27.88 | 27.40 | 27.74 | 417 | AMEX | XSD | Thu, Oct 4, 2007 | 27.48 | 27.48 | 27.21 | 27.28 | 416 | AMEX | XSD | Wed, Oct 3, 2007 | 27.48 | 27.48 | 27.27 | 27.34 | 415 | AMEX | XSD | Tue, Oct 2, 2007 | 27.93 | 27.93 | 27.84 | 27.85 | 414 | AMEX | XSD | Mon, Oct 1, 2007 | 27.75 | 27.97 | 27.75 | 27.97 | 413 | AMEX | XSD | Fri, Sep 28, 2007 | 27.58 | 27.66 | 27.58 | 27.66 | 412 | AMEX | XSD | Thu, Sep 27, 2007 | 27.78 | 27.80 | 27.78 | 27.80 | 411 | AMEX | XSD | Wed, Sep 26, 2007 | 27.74 | 27.85 | 27.60 | 27.60 | 410 | AMEX | XSD | Tue, Sep 25, 2007 | 27.30 | 27.47 | 27.30 | 27.47 | 409 | AMEX | XSD | Mon, Sep 24, 2007 | 27.50 | 27.62 | 27.27 | 27.33 | 408 | AMEX | XSD | Fri, Sep 21, 2007 | 27.67 | 27.67 | 27.47 | 27.47 | 407 | AMEX | XSD | Thu, Sep 20, 2007 | 27.38 | 27.64 | 27.38 | 27.52 | 406 | AMEX | XSD | Wed, Sep 19, 2007 | 27.45 | 27.63 | 27.36 | 27.36 | 405 | AMEX | XSD | Tue, Sep 18, 2007 | 26.71 | 27.17 | 26.67 | 27.12 | 404 | AMEX | XSD | Mon, Sep 17, 2007 | 26.36 | 26.49 | 26.36 | 26.47 | 403 | AMEX | XSD | Fri, Sep 14, 2007 | 26.54 | 26.60 | 26.54 | 26.60 | 402 | AMEX | XSD | Thu, Sep 13, 2007 | 26.57 | 26.57 | 26.56 | 26.56 | 401 | AMEX | XSD | Wed, Sep 12, 2007 | 26.88 | 26.93 | 26.78 | 26.80 | 400 | AMEX | XSD | Tue, Sep 11, 2007 | 26.88 | 27.07 | 26.88 | 26.98 | 399 | AMEX | XSD | Mon, Sep 10, 2007 | 26.58 | 26.80 | 26.38 | 26.74 | 398 | AMEX | XSD | Fri, Sep 7, 2007 | 26.85 | 26.85 | 26.58 | 26.58 | 397 | AMEX | XSD | Thu, Sep 6, 2007 | 27.22 | 27.36 | 27.08 | 27.36 | 396 | AMEX | XSD | Wed, Sep 5, 2007 | 27.00 | 27.11 | 26.95 | 27.06 | 395 | AMEX | XSD | Tue, Sep 4, 2007 | 27.17 | 27.49 | 27.16 | 27.28 | 394 | AMEX | XSD | Fri, Aug 31, 2007 | 26.67 | 26.71 | 26.67 | 26.70 | 393 | AMEX | XSD | Thu, Aug 30, 2007 | 26.21 | 26.30 | 26.21 | 26.30 | 392 | AMEX | XSD | Wed, Aug 29, 2007 | 25.65 | 26.30 | 25.65 | 26.26 | 391 | AMEX | XSD | Tue, Aug 28, 2007 | 25.99 | 25.99 | 25.62 | 25.62 | 390 | AMEX | XSD | Mon, Aug 27, 2007 | 26.27 | 26.27 | 26.26 | 26.26 | 389 | AMEX | XSD | Fri, Aug 24, 2007 | 26.08 | 26.42 | 26.08 | 26.42 | 388 | AMEX | XSD | Thu, Aug 23, 2007 | 26.45 | 26.45 | 26.14 | 26.16 | 387 | AMEX | XSD | Wed, Aug 22, 2007 | 26.31 | 26.44 | 26.24 | 26.35 | 386 | AMEX | XSD | Tue, Aug 21, 2007 | 25.99 | 26.09 | 25.94 | 26.08 | 385 | AMEX | XSD | Mon, Aug 20, 2007 | 25.76 | 25.89 | 25.64 | 25.75 | 384 | AMEX | XSD | Fri, Aug 17, 2007 | 25.61 | 25.73 | 25.31 | 25.60 | 383 | AMEX | XSD | Thu, Aug 16, 2007 | 25.23 | 25.28 | 24.62 | 25.21 | 382 | AMEX | XSD | Wed, Aug 15, 2007 | 26.05 | 26.05 | 25.50 | 25.50 | 381 | AMEX | XSD | Tue, Aug 14, 2007 | 26.54 | 26.54 | 26.16 | 26.16 | 380 | AMEX | XSD | Mon, Aug 13, 2007 | 26.70 | 26.70 | 26.45 | 26.46 | 379 | AMEX | XSD | Fri, Aug 10, 2007 | 26.50 | 26.67 | 26.39 | 26.60 | 378 | AMEX | XSD | Thu, Aug 9, 2007 | 26.59 | 27.00 | 26.55 | 26.73 | 377 | AMEX | XSD | Wed, Aug 8, 2007 | 26.30 | 26.94 | 26.30 | 26.68 | 376 | AMEX | XSD | Tue, Aug 7, 2007 | 25.63 | 25.96 | 25.44 | 25.82 | 375 | AMEX | XSD | Mon, Aug 6, 2007 | 25.68 | 25.74 | 25.42 | 25.74 | 374 | AMEX | XSD | Fri, Aug 3, 2007 | 26.20 | 26.20 | 25.66 | 25.66 | 373 | AMEX | XSD | Thu, Aug 2, 2007 | 26.42 | 26.58 | 26.42 | 26.53 | 372 | AMEX | XSD | Wed, Aug 1, 2007 | 26.41 | 26.41 | 25.96 | 26.34 | 371 | AMEX | XSD | Tue, Jul 31, 2007 | 27.11 | 27.11 | 26.34 | 26.34 | 370 | AMEX | XSD | Mon, Jul 30, 2007 | 26.48 | 26.93 | 26.43 | 26.80 | 369 | AMEX | XSD | Fri, Jul 27, 2007 | 26.62 | 26.76 | 26.20 | 26.20 | 368 | AMEX | XSD | Thu, Jul 26, 2007 | 26.94 | 27.05 | 26.35 | 26.51 | 367 | AMEX | XSD | Wed, Jul 25, 2007 | 27.25 | 27.36 | 27.12 | 27.32 | 366 | AMEX | XSD | Tue, Jul 24, 2007 | 27.43 | 27.53 | 27.25 | 27.25 | 365 | AMEX | XSD | Mon, Jul 23, 2007 | 27.95 | 28.19 | 27.94 | 27.94 | 364 | AMEX | XSD | Fri, Jul 20, 2007 | 28.24 | 28.24 | 27.92 | 27.92 | 363 | AMEX | XSD | Thu, Jul 19, 2007 | 28.24 | 28.33 | 28.05 | 28.32 | 362 | AMEX | XSD | Wed, Jul 18, 2007 | 28.11 | 28.11 | 27.86 | 27.98 | 361 | AMEX | XSD | Tue, Jul 17, 2007 | 28.53 | 28.70 | 28.48 | 28.65 | 360 | AMEX | XSD | Mon, Jul 16, 2007 | 28.36 | 28.43 | 28.36 | 28.37 | 359 | AMEX | XSD | Fri, Jul 13, 2007 | 28.37 | 28.37 | 28.19 | 28.33 | 358 | AMEX | XSD | Thu, Jul 12, 2007 | 27.75 | 28.22 | 27.74 | 28.21 | 357 | AMEX | XSD | Wed, Jul 11, 2007 | 27.55 | 27.60 | 27.52 | 27.56 | 356 | AMEX | XSD | Tue, Jul 10, 2007 | 27.88 | 27.88 | 27.69 | 27.69 | 355 | AMEX | XSD | Mon, Jul 9, 2007 | 27.74 | 27.85 | 27.68 | 27.85 | 354 | AMEX | XSD | Fri, Jul 6, 2007 | 27.50 | 27.68 | 27.46 | 27.68 | 353 | AMEX | XSD | Thu, Jul 5, 2007 | 27.17 | 27.38 | 27.14 | 27.36 | 352 | AMEX | XSD | Tue, Jul 3, 2007 | 27.08 | 27.10 | 27.04 | 27.10 | 351 | AMEX | XSD | Mon, Jul 2, 2007 | 26.80 | 27.03 | 26.80 | 27.03 | 350 | AMEX | XSD | Fri, Jun 29, 2007 | 26.86 | 26.91 | 26.57 | 26.57 | 349 | AMEX | XSD | Thu, Jun 28, 2007 | 27.00 | 27.02 | 26.84 | 26.84 | 348 | AMEX | XSD | Wed, Jun 27, 2007 | 26.62 | 27.10 | 26.62 | 27.10 | 347 | AMEX | XSD | Tue, Jun 26, 2007 | 26.43 | 26.67 | 26.36 | 26.55 | 346 | AMEX | XSD | Mon, Jun 25, 2007 | 26.96 | 26.96 | 26.61 | 26.64 | 345 | AMEX | XSD | Fri, Jun 22, 2007 | 27.24 | 27.24 | 26.88 | 26.98 | 344 | AMEX | XSD | Thu, Jun 21, 2007 | 26.59 | 27.23 | 26.47 | 27.23 | 343 | AMEX | XSD | Wed, Jun 20, 2007 | 26.54 | 26.68 | 26.51 | 26.62 | 342 | AMEX | XSD | Tue, Jun 19, 2007 | 26.42 | 26.53 | 26.40 | 26.53 | 341 | AMEX | XSD | Mon, Jun 18, 2007 | 26.66 | 26.67 | 26.66 | 26.67 | 340 | AMEX | XSD | Fri, Jun 15, 2007 | 26.70 | 26.76 | 26.65 | 26.76 | 339 | AMEX | XSD | Thu, Jun 14, 2007 | 26.24 | 26.49 | 26.24 | 26.39 | 338 | AMEX | XSD | Wed, Jun 13, 2007 | 25.79 | 26.06 | 25.79 | 26.03 | 337 | AMEX | XSD | Tue, Jun 12, 2007 | 25.81 | 25.87 | 25.75 | 25.75 | 336 | AMEX | XSD | Mon, Jun 11, 2007 | 26.15 | 26.15 | 25.95 | 25.95 | 335 | AMEX | XSD | Fri, Jun 8, 2007 | 25.58 | 26.08 | 25.53 | 26.06 | 334 | AMEX | XSD | Thu, Jun 7, 2007 | 25.99 | 26.00 | 25.44 | 25.44 | 333 | AMEX | XSD | Wed, Jun 6, 2007 | 26.16 | 26.16 | 25.88 | 25.88 | 332 | AMEX | XSD | Tue, Jun 5, 2007 | 26.26 | 26.36 | 26.03 | 26.22 | 331 | AMEX | XSD | Mon, Jun 4, 2007 | 26.33 | 26.41 | 26.29 | 26.33 | 330 | AMEX | XSD | Fri, Jun 1, 2007 | 26.34 | 26.45 | 26.34 | 26.39 | 329 | AMEX | XSD | Thu, May 31, 2007 | 25.88 | 26.15 | 25.88 | 26.15 | 328 | AMEX | XSD | Wed, May 30, 2007 | 25.50 | 25.75 | 25.46 | 25.75 | 327 | AMEX | XSD | Tue, May 29, 2007 | 25.71 | 25.88 | 25.66 | 25.88 | 326 | AMEX | XSD | Fri, May 25, 2007 | 25.56 | 25.68 | 25.51 | 25.62 | 325 | AMEX | XSD | Thu, May 24, 2007 | 25.49 | 25.51 | 25.36 | 25.36 | 324 | AMEX | XSD | Wed, May 23, 2007 | 26.16 | 26.19 | 25.95 | 25.95 | 323 | AMEX | XSD | Tue, May 22, 2007 | 26.31 | 26.59 | 26.29 | 26.48 | 322 | AMEX | XSD | Mon, May 21, 2007 | 26.33 | 26.75 | 26.31 | 26.31 | 321 | AMEX | XSD | Fri, May 18, 2007 | 26.28 | 26.28 | 26.28 | 26.28 | 320 | AMEX | XSD | Thu, May 17, 2007 | 26.37 | 26.38 | 26.19 | 26.19 | 319 | AMEX | XSD | Wed, May 16, 2007 | 26.42 | 26.52 | 26.31 | 26.49 | 318 | AMEX | XSD | Tue, May 15, 2007 | 26.47 | 26.70 | 26.38 | 26.41 | 317 | AMEX | XSD | Mon, May 14, 2007 | 26.82 | 26.82 | 26.57 | 26.58 | 316 | AMEX | XSD | Fri, May 11, 2007 | 26.56 | 26.83 | 26.56 | 26.83 | 315 | AMEX | XSD | Thu, May 10, 2007 | 26.75 | 26.75 | 26.35 | 26.39 | 314 | AMEX | XSD | Wed, May 9, 2007 | 26.23 | 26.83 | 26.20 | 26.73 | 313 | AMEX | XSD | Tue, May 8, 2007 | 26.20 | 26.35 | 26.06 | 26.35 | 312 | AMEX | XSD | Mon, May 7, 2007 | 26.50 | 26.50 | 26.37 | 26.44 | 311 | AMEX | XSD | Fri, May 4, 2007 | 26.46 | 26.46 | 26.29 | 26.43 | 310 | AMEX | XSD | Thu, May 3, 2007 | 26.30 | 26.30 | 26.21 | 26.26 | 309 | AMEX | XSD | Wed, May 2, 2007 | 26.04 | 26.31 | 26.01 | 26.24 | 308 | AMEX | XSD | Tue, May 1, 2007 | 25.95 | 25.95 | 25.69 | 25.85 | 307 | AMEX | XSD | Mon, Apr 30, 2007 | 26.25 | 26.25 | 25.95 | 25.95 | 306 | AMEX | XSD | Fri, Apr 27, 2007 | 26.52 | 26.53 | 26.25 | 26.37 | 305 | AMEX | XSD | Thu, Apr 26, 2007 | 26.39 | 26.63 | 26.39 | 26.61 | 304 | AMEX | XSD | Wed, Apr 25, 2007 | 26.43 | 26.69 | 26.29 | 26.66 | 303 | AMEX | XSD | Tue, Apr 24, 2007 | 26.10 | 26.47 | 26.06 | 26.43 | 302 | AMEX | XSD | Mon, Apr 23, 2007 | 25.75 | 25.75 | 25.62 | 25.63 | 301 | AMEX | XSD | Fri, Apr 20, 2007 | 26.03 | 26.03 | 25.60 | 25.75 | 300 | AMEX | XSD | Thu, Apr 19, 2007 | 25.24 | 25.89 | 25.24 | 25.76 | 299 | AMEX | XSD | Wed, Apr 18, 2007 | 25.24 | 25.56 | 25.24 | 25.39 | 298 | AMEX | XSD | Tue, Apr 17, 2007 | 24.73 | 24.84 | 24.73 | 24.84 | 297 | AMEX | XSD | Mon, Apr 16, 2007 | 24.77 | 24.86 | 24.64 | 24.80 | 296 | AMEX | XSD | Fri, Apr 13, 2007 | 24.53 | 24.74 | 24.53 | 24.74 | 295 | AMEX | XSD | Thu, Apr 12, 2007 | 24.41 | 24.72 | 24.41 | 24.72 | 294 | AMEX | XSD | Wed, Apr 11, 2007 | 24.47 | 24.59 | 24.39 | 24.42 | 293 | AMEX | XSD | Tue, Apr 10, 2007 | 24.59 | 24.61 | 24.47 | 24.61 | 292 | AMEX | XSD | Mon, Apr 9, 2007 | 24.75 | 24.75 | 24.45 | 24.54 | 291 | AMEX | XSD | Thu, Apr 5, 2007 | 24.54 | 24.71 | 24.54 | 24.66 | 290 | AMEX | XSD | Wed, Apr 4, 2007 | 24.46 | 24.54 | 24.45 | 24.51 | 289 | AMEX | XSD | Tue, Apr 3, 2007 | 24.28 | 24.57 | 24.21 | 24.42 | 288 | AMEX | XSD | Mon, Apr 2, 2007 | 24.34 | 24.34 | 24.08 | 24.19 | 287 | AMEX | XSD | Fri, Mar 30, 2007 | 24.30 | 24.41 | 24.16 | 24.41 | 286 | AMEX | XSD | Thu, Mar 29, 2007 | 24.51 | 24.51 | 23.98 | 24.13 | 285 | AMEX | XSD | Wed, Mar 28, 2007 | 24.65 | 24.70 | 24.51 | 24.55 | 284 | AMEX | XSD | Tue, Mar 27, 2007 | 24.89 | 24.97 | 24.89 | 24.89 | 283 | AMEX | XSD | Mon, Mar 26, 2007 | 24.91 | 24.99 | 24.78 | 24.92 | 282 | AMEX | XSD | Fri, Mar 23, 2007 | 24.97 | 25.07 | 24.91 | 24.98 | 281 | AMEX | XSD | Thu, Mar 22, 2007 | 25.10 | 25.10 | 24.85 | 24.87 | 280 | AMEX | XSD | Wed, Mar 21, 2007 | 24.80 | 25.23 | 24.80 | 25.15 | 279 | AMEX | XSD | Tue, Mar 20, 2007 | 24.85 | 24.90 | 24.81 | 24.81 | 278 | AMEX | XSD | Mon, Mar 19, 2007 | 24.93 | 24.98 | 24.66 | 24.67 | 277 | AMEX | XSD | Fri, Mar 16, 2007 | 25.06 | 25.06 | 24.73 | 24.78 | 276 | AMEX | XSD | Thu, Mar 15, 2007 | 25.05 | 25.11 | 25.03 | 25.06 | 275 | AMEX | XSD | Wed, Mar 14, 2007 | 25.00 | 25.11 | 24.81 | 25.00 | 274 | AMEX | XSD | Tue, Mar 13, 2007 | 25.38 | 25.46 | 25.09 | 25.10 | 273 | AMEX | XSD | Mon, Mar 12, 2007 | 25.48 | 25.62 | 25.48 | 25.53 | 272 | AMEX | XSD | Fri, Mar 9, 2007 | 25.61 | 25.61 | 25.33 | 25.38 | 271 | AMEX | XSD | Thu, Mar 8, 2007 | 25.06 | 25.15 | 25.02 | 25.08 | 270 | AMEX | XSD | Wed, Mar 7, 2007 | 24.91 | 24.93 | 24.67 | 24.89 | 269 | AMEX | XSD | Tue, Mar 6, 2007 | 24.87 | 24.96 | 24.87 | 24.93 | 268 | AMEX | XSD | Mon, Mar 5, 2007 | 24.42 | 24.87 | 24.42 | 24.42 | 267 | AMEX | XSD | Fri, Mar 2, 2007 | 25.13 | 25.15 | 24.79 | 24.79 | 266 | AMEX | XSD | Thu, Mar 1, 2007 | 25.05 | 25.44 | 24.94 | 25.30 | 265 | AMEX | XSD | Wed, Feb 28, 2007 | 25.48 | 25.68 | 25.23 | 25.49 | 264 | AMEX | XSD | Tue, Feb 27, 2007 | 25.64 | 26.04 | 25.38 | 25.40 | 263 | AMEX | XSD | Mon, Feb 26, 2007 | 26.40 | 26.40 | 26.08 | 26.26 | 262 | AMEX | XSD | Fri, Feb 23, 2007 | 26.13 | 26.31 | 26.13 | 26.24 | 261 | AMEX | XSD | Thu, Feb 22, 2007 | 25.88 | 26.13 | 25.88 | 26.13 | 260 | AMEX | XSD | Wed, Feb 21, 2007 | 25.18 | 25.26 | 25.15 | 25.26 | 259 | AMEX | XSD | Tue, Feb 20, 2007 | 25.20 | 25.32 | 25.07 | 25.31 | 258 | AMEX | XSD | Fri, Feb 16, 2007 | 25.25 | 25.31 | 25.19 | 25.29 | 257 | AMEX | XSD | Thu, Feb 15, 2007 | 25.25 | 25.33 | 25.20 | 25.31 | 256 | AMEX | XSD | Wed, Feb 14, 2007 | 25.00 | 25.23 | 24.96 | 25.20 | 255 | AMEX | XSD | Tue, Feb 13, 2007 | 24.87 | 24.89 | 24.67 | 24.79 | 254 | AMEX | XSD | Mon, Feb 12, 2007 | 25.05 | 25.05 | 24.66 | 24.70 | 253 | AMEX | XSD | Fri, Feb 9, 2007 | 25.59 | 25.68 | 24.99 | 25.08 | 252 | AMEX | XSD | Thu, Feb 8, 2007 | 25.42 | 25.42 | 25.20 | 25.30 | 251 | AMEX | XSD | Wed, Feb 7, 2007 | 25.32 | 25.55 | 25.29 | 25.40 | 250 | AMEX | XSD | Tue, Feb 6, 2007 | 25.03 | 25.07 | 24.72 | 25.00 | 249 | AMEX | XSD | Mon, Feb 5, 2007 | 24.98 | 25.29 | 24.93 | 25.17 | 248 | AMEX | XSD | Fri, Feb 2, 2007 | 24.83 | 25.12 | 24.83 | 24.95 | 247 | AMEX | XSD | Thu, Feb 1, 2007 | 24.86 | 24.86 | 24.64 | 24.74 | 246 | AMEX | XSD | Wed, Jan 31, 2007 | 24.38 | 24.62 | 24.26 | 24.60 | 245 | AMEX | XSD | Tue, Jan 30, 2007 | 24.63 | 24.66 | 24.57 | 24.63 | 244 | AMEX | XSD | Mon, Jan 29, 2007 | 24.74 | 24.83 | 24.57 | 24.57 | 243 | AMEX | XSD | Fri, Jan 26, 2007 | 24.59 | 25.01 | 24.57 | 24.95 | 242 | AMEX | XSD | Thu, Jan 25, 2007 | 24.84 | 24.99 | 24.54 | 24.54 | 241 | AMEX | XSD | Wed, Jan 24, 2007 | 24.40 | 24.78 | 24.40 | 24.76 | 240 | AMEX | XSD | Tue, Jan 23, 2007 | 24.20 | 24.43 | 24.20 | 24.29 | 239 | AMEX | XSD | Mon, Jan 22, 2007 | 24.22 | 24.22 | 24.08 | 24.10 | 238 | AMEX | XSD | Fri, Jan 19, 2007 | 24.21 | 24.59 | 24.21 | 24.48 | 237 | AMEX | XSD | Thu, Jan 18, 2007 | 24.75 | 24.75 | 24.21 | 24.29 | 236 | AMEX | XSD | Wed, Jan 17, 2007 | 25.05 | 25.14 | 25.00 | 25.01 | 235 | AMEX | XSD | Tue, Jan 16, 2007 | 25.55 | 25.55 | 25.21 | 25.31 | 234 | AMEX | XSD | Fri, Jan 12, 2007 | 25.36 | 25.60 | 25.29 | 25.60 | 233 | AMEX | XSD | Thu, Jan 11, 2007 | 25.58 | 25.58 | 25.27 | 25.36 | 232 | AMEX | XSD | Wed, Jan 10, 2007 | 24.75 | 25.27 | 24.75 | 25.23 | 231 | AMEX | XSD | Tue, Jan 9, 2007 | 24.65 | 24.81 | 24.62 | 24.78 | 230 | AMEX | XSD | Mon, Jan 8, 2007 | 24.68 | 24.83 | 24.54 | 24.66 | 229 | AMEX | XSD | Fri, Jan 5, 2007 | 24.65 | 24.65 | 24.43 | 24.63 | 228 | AMEX | XSD | Thu, Jan 4, 2007 | 24.59 | 25.11 | 24.59 | 25.06 | 227 | AMEX | XSD | Wed, Jan 3, 2007 | 24.98 | 25.10 | 24.35 | 24.53 | 226 | AMEX | XSD | Fri, Dec 29, 2006 | 24.97 | 24.97 | 24.60 | 24.60 | 225 | AMEX | XSD | Thu, Dec 28, 2006 | 24.75 | 24.75 | 24.73 | 24.73 | 224 | AMEX | XSD | Wed, Dec 27, 2006 | 24.77 | 24.77 | 24.76 | 24.76 | 223 | AMEX | XSD | Tue, Dec 26, 2006 | 24.53 | 24.53 | 24.49 | 24.53 | 222 | AMEX | XSD | Fri, Dec 22, 2006 | 24.63 | 24.73 | 24.51 | 24.51 | 221 | AMEX | XSD | Thu, Dec 21, 2006 | 24.97 | 25.01 | 24.68 | 24.74 | 220 | AMEX | XSD | Wed, Dec 20, 2006 | 25.02 | 25.32 | 25.02 | 25.07 | 219 | AMEX | XSD | Tue, Dec 19, 2006 | 24.82 | 24.94 | 24.78 | 24.94 | 218 | AMEX | XSD | Mon, Dec 18, 2006 | 25.41 | 25.41 | 25.13 | 25.23 | 217 | AMEX | XSD | Fri, Dec 15, 2006 | 25.40 | 25.40 | 25.23 | 25.26 | 216 | AMEX | XSD | Thu, Dec 14, 2006 | 25.19 | 25.30 | 25.17 | 25.17 | 215 | AMEX | XSD | Wed, Dec 13, 2006 | 24.83 | 24.83 | 24.73 | 24.75 | 214 | AMEX | XSD | Tue, Dec 12, 2006 | 25.05 | 25.05 | 24.68 | 24.82 | 213 | AMEX | XSD | Mon, Dec 11, 2006 | 25.06 | 25.23 | 25.00 | 25.00 | 212 | AMEX | XSD | Fri, Dec 8, 2006 | 25.01 | 25.20 | 24.98 | 25.06 | 211 | AMEX | XSD | Thu, Dec 7, 2006 | 25.80 | 25.80 | 25.11 | 25.13 | 210 | AMEX | XSD | Wed, Dec 6, 2006 | 25.43 | 25.70 | 25.43 | 25.57 | 209 | AMEX | XSD | Tue, Dec 5, 2006 | 25.60 | 25.68 | 25.60 | 25.65 | 208 | AMEX | XSD | Mon, Dec 4, 2006 | 25.18 | 25.61 | 25.18 | 25.51 | 207 | AMEX | XSD | Fri, Dec 1, 2006 | 25.01 | 25.06 | 24.87 | 25.06 | 206 | AMEX | XSD | Thu, Nov 30, 2006 | 25.10 | 25.45 | 24.96 | 25.34 | 205 | AMEX | XSD | Wed, Nov 29, 2006 | 25.25 | 25.25 | 24.93 | 25.05 | 204 | AMEX | XSD | Tue, Nov 28, 2006 | 24.96 | 25.16 | 24.87 | 25.16 | 203 | AMEX | XSD | Mon, Nov 27, 2006 | 25.77 | 25.77 | 25.14 | 25.19 | 202 | AMEX | XSD | Fri, Nov 24, 2006 | 25.67 | 25.93 | 25.67 | 25.86 | 201 | AMEX | XSD | Wed, Nov 22, 2006 | 25.68 | 25.89 | 25.65 | 25.88 | 200 | AMEX | XSD | Tue, Nov 21, 2006 | 25.94 | 25.94 | 25.58 | 25.59 | 199 | AMEX | XSD | Mon, Nov 20, 2006 | 25.90 | 26.02 | 25.87 | 26.01 | 198 | AMEX | XSD | Fri, Nov 17, 2006 | 25.78 | 25.82 | 25.68 | 25.82 | 197 | AMEX | XSD | Thu, Nov 16, 2006 | 25.81 | 26.01 | 25.71 | 25.95 | 196 | AMEX | XSD | Wed, Nov 15, 2006 | 25.95 | 26.09 | 25.72 | 25.89 | 195 | AMEX | XSD | Tue, Nov 14, 2006 | 25.25 | 25.74 | 25.01 | 25.74 | 194 | AMEX | XSD | Mon, Nov 13, 2006 | 25.05 | 25.17 | 25.02 | 25.13 | 193 | AMEX | XSD | Fri, Nov 10, 2006 | 24.43 | 24.69 | 24.43 | 24.68 | 192 | AMEX | XSD | Thu, Nov 9, 2006 | 24.87 | 24.98 | 24.50 | 24.50 | 191 | AMEX | XSD | Wed, Nov 8, 2006 | 24.76 | 24.92 | 24.56 | 24.86 | 190 | AMEX | XSD | Tue, Nov 7, 2006 | 24.74 | 25.06 | 24.74 | 24.81 | 189 | AMEX | XSD | Mon, Nov 6, 2006 | 24.40 | 24.60 | 24.40 | 24.60 | 188 | AMEX | XSD | Fri, Nov 3, 2006 | 24.00 | 24.08 | 23.83 | 24.07 | 187 | AMEX | XSD | Thu, Nov 2, 2006 | 23.89 | 24.01 | 23.78 | 23.79 | 186 | AMEX | XSD | Wed, Nov 1, 2006 | 24.45 | 24.48 | 23.86 | 23.89 | 185 | AMEX | XSD | Tue, Oct 31, 2006 | 24.46 | 24.50 | 24.41 | 24.45 | 184 | AMEX | XSD | Mon, Oct 30, 2006 | 23.99 | 24.32 | 23.99 | 24.26 | 183 | AMEX | XSD | Fri, Oct 27, 2006 | 24.37 | 24.50 | 23.97 | 24.00 | 182 | AMEX | XSD | Thu, Oct 26, 2006 | 24.35 | 24.61 | 24.21 | 24.59 | 181 | AMEX | XSD | Wed, Oct 25, 2006 | 23.97 | 24.13 | 23.91 | 24.13 | 180 | AMEX | XSD | Tue, Oct 24, 2006 | 23.76 | 23.86 | 23.50 | 23.54 | 179 | AMEX | XSD | Mon, Oct 23, 2006 | 23.70 | 23.96 | 23.66 | 23.73 | 178 | AMEX | XSD | Fri, Oct 20, 2006 | 24.02 | 24.02 | 23.65 | 23.71 | 177 | AMEX | XSD | Thu, Oct 19, 2006 | 23.99 | 23.99 | 23.76 | 23.84 | 176 | AMEX | XSD | Wed, Oct 18, 2006 | 24.77 | 24.77 | 24.14 | 24.19 | 175 | AMEX | XSD | Tue, Oct 17, 2006 | 25.00 | 25.00 | 24.63 | 24.84 | 174 | AMEX | XSD | Mon, Oct 16, 2006 | 25.25 | 25.51 | 25.25 | 25.47 | 173 | AMEX | XSD | Fri, Oct 13, 2006 | 24.95 | 25.24 | 24.95 | 25.22 | 172 | AMEX | XSD | Thu, Oct 12, 2006 | 24.67 | 24.81 | 24.55 | 24.81 | 171 | AMEX | XSD | Wed, Oct 11, 2006 | 24.26 | 24.84 | 24.26 | 24.58 | 170 | AMEX | XSD | Tue, Oct 10, 2006 | 24.35 | 24.35 | 24.22 | 24.27 | 169 | AMEX | XSD | Mon, Oct 9, 2006 | 24.13 | 24.53 | 24.13 | 24.38 | 168 | AMEX | XSD | Fri, Oct 6, 2006 | 24.08 | 24.17 | 24.05 | 24.05 | 167 | AMEX | XSD | Thu, Oct 5, 2006 | 24.32 | 24.36 | 24.25 | 24.25 | 166 | AMEX | XSD | Wed, Oct 4, 2006 | 24.00 | 24.42 | 24.00 | 24.42 | 165 | AMEX | XSD | Tue, Oct 3, 2006 | 23.69 | 23.90 | 23.69 | 23.84 | 164 | AMEX | XSD | Mon, Oct 2, 2006 | 24.35 | 24.36 | 24.03 | 24.07 | 163 | AMEX | XSD | Fri, Sep 29, 2006 | 24.33 | 24.41 | 24.25 | 24.26 | 162 | AMEX | XSD | Thu, Sep 28, 2006 | 24.20 | 24.21 | 24.20 | 24.21 | 161 | AMEX | XSD | Wed, Sep 27, 2006 | 24.43 | 24.61 | 24.20 | 24.20 | 160 | AMEX | XSD | Tue, Sep 26, 2006 | 24.20 | 24.23 | 24.01 | 24.22 | 159 | AMEX | XSD | Mon, Sep 25, 2006 | 24.00 | 24.55 | 23.95 | 24.49 | 158 | AMEX | XSD | Fri, Sep 22, 2006 | 24.14 | 24.14 | 23.89 | 23.92 | 157 | AMEX | XSD | Thu, Sep 21, 2006 | 24.50 | 24.54 | 24.23 | 24.24 | 156 | AMEX | XSD | Wed, Sep 20, 2006 | 24.64 | 24.75 | 24.52 | 24.60 | 155 | AMEX | XSD | Tue, Sep 19, 2006 | 24.73 | 24.73 | 24.42 | 24.51 | 154 | AMEX | XSD | Mon, Sep 18, 2006 | 24.80 | 25.21 | 24.80 | 24.91 | 153 | AMEX | XSD | Fri, Sep 15, 2006 | 25.05 | 25.20 | 24.72 | 24.78 | 152 | AMEX | XSD | Thu, Sep 14, 2006 | 24.72 | 24.93 | 24.71 | 24.90 | 151 | AMEX | XSD | Wed, Sep 13, 2006 | 24.70 | 24.76 | 24.64 | 24.64 | 150 | AMEX | XSD | Tue, Sep 12, 2006 | 24.13 | 24.86 | 24.13 | 24.75 | 149 | AMEX | XSD | Mon, Sep 11, 2006 | 24.03 | 24.03 | 23.94 | 23.94 | 148 | AMEX | XSD | Fri, Sep 8, 2006 | 23.38 | 23.45 | 23.26 | 23.45 | 147 | AMEX | XSD | Thu, Sep 7, 2006 | 23.29 | 23.65 | 23.29 | 23.34 | 146 | AMEX | XSD | Wed, Sep 6, 2006 | 23.89 | 23.89 | 23.44 | 23.44 | 145 | AMEX | XSD | Tue, Sep 5, 2006 | 23.79 | 24.16 | 23.79 | 24.13 | 144 | AMEX | XSD | Fri, Sep 1, 2006 | 23.75 | 23.89 | 23.68 | 23.72 | 143 | AMEX | XSD | Thu, Aug 31, 2006 | 24.12 | 24.18 | 23.97 | 24.11 | 142 | AMEX | XSD | Wed, Aug 30, 2006 | 23.77 | 23.82 | 23.77 | 23.80 | 141 | AMEX | XSD | Tue, Aug 29, 2006 | 23.40 | 23.62 | 23.21 | 23.62 | 140 | AMEX | XSD | Mon, Aug 28, 2006 | 23.19 | 23.23 | 23.19 | 23.23 | 139 | AMEX | XSD | Fri, Aug 25, 2006 | 22.86 | 22.96 | 22.86 | 22.94 | 138 | AMEX | XSD | Thu, Aug 24, 2006 | 22.81 | 22.98 | 22.72 | 22.98 | 137 | AMEX | XSD | Wed, Aug 23, 2006 | 23.01 | 23.01 | 22.68 | 22.77 | 136 | AMEX | XSD | Tue, Aug 22, 2006 | 23.00 | 23.15 | 22.85 | 22.85 | 135 | AMEX | XSD | Mon, Aug 21, 2006 | 22.90 | 22.90 | 22.66 | 22.78 | 134 | AMEX | XSD | Fri, Aug 18, 2006 | 22.94 | 23.41 | 22.85 | 23.36 | 133 | AMEX | XSD | Thu, Aug 17, 2006 | 23.35 | 23.60 | 23.26 | 23.30 | 132 | AMEX | XSD | Wed, Aug 16, 2006 | 22.46 | 23.30 | 22.46 | 23.24 | 131 | AMEX | XSD | Tue, Aug 15, 2006 | 22.14 | 22.38 | 22.14 | 22.37 | 130 | AMEX | XSD | Mon, Aug 14, 2006 | 21.65 | 21.72 | 21.58 | 21.58 | 129 | AMEX | XSD | Fri, Aug 11, 2006 | 21.75 | 21.75 | 21.25 | 21.25 | 128 | AMEX | XSD | Thu, Aug 10, 2006 | 21.88 | 22.09 | 21.88 | 21.98 | 127 | AMEX | XSD | Wed, Aug 9, 2006 | 22.16 | 22.22 | 21.75 | 21.75 | 126 | AMEX | XSD | Tue, Aug 8, 2006 | 21.87 | 21.93 | 21.68 | 21.68 | 125 | AMEX | XSD | Mon, Aug 7, 2006 | 21.70 | 21.70 | 21.61 | 21.61 | 124 | AMEX | XSD | Fri, Aug 4, 2006 | 22.22 | 22.31 | 21.50 | 21.69 | 123 | AMEX | XSD | Thu, Aug 3, 2006 | 21.66 | 22.07 | 21.66 | 22.07 | 122 | AMEX | XSD | Wed, Aug 2, 2006 | 21.62 | 21.83 | 21.62 | 21.65 | 121 | AMEX | XSD | Tue, Aug 1, 2006 | 21.70 | 21.70 | 21.33 | 21.52 | 120 | AMEX | XSD | Mon, Jul 31, 2006 | 22.00 | 22.08 | 21.99 | 21.99 | 119 | AMEX | XSD | Fri, Jul 28, 2006 | 21.38 | 21.83 | 21.38 | 21.81 | 118 | AMEX | XSD | Thu, Jul 27, 2006 | 21.40 | 21.40 | 21.16 | 21.23 | 117 | AMEX | XSD | Wed, Jul 26, 2006 | 20.71 | 21.34 | 20.71 | 21.14 | 116 | AMEX | XSD | Tue, Jul 25, 2006 | 20.71 | 21.01 | 20.71 | 20.92 | 115 | AMEX | XSD | Mon, Jul 24, 2006 | 20.38 | 20.74 | 20.38 | 20.58 | 114 | AMEX | XSD | Fri, Jul 21, 2006 | 20.45 | 20.49 | 20.10 | 20.10 | 113 | AMEX | XSD | Thu, Jul 20, 2006 | 22.03 | 22.03 | 21.34 | 21.35 | 112 | AMEX | XSD | Wed, Jul 19, 2006 | 21.86 | 22.18 | 21.74 | 21.94 | 111 | AMEX | XSD | Tue, Jul 18, 2006 | 21.60 | 21.72 | 21.38 | 21.65 | 110 | AMEX | XSD | Mon, Jul 17, 2006 | 21.70 | 21.70 | 21.70 | 21.70 | 109 | AMEX | XSD | Fri, Jul 14, 2006 | 21.77 | 21.77 | 21.49 | 21.73 | 108 | AMEX | XSD | Thu, Jul 13, 2006 | 21.65 | 22.21 | 21.65 | 21.74 | 107 | AMEX | XSD | Wed, Jul 12, 2006 | 22.46 | 22.46 | 21.97 | 21.97 | 106 | AMEX | XSD | Tue, Jul 11, 2006 | 22.10 | 22.60 | 22.02 | 22.60 | 105 | AMEX | XSD | Mon, Jul 10, 2006 | 22.80 | 22.80 | 22.07 | 22.10 | 104 | AMEX | XSD | Fri, Jul 7, 2006 | 22.58 | 22.75 | 22.58 | 22.58 | 103 | AMEX | XSD | Thu, Jul 6, 2006 | 23.18 | 23.18 | 23.08 | 23.08 | 102 | AMEX | XSD | Wed, Jul 5, 2006 | 23.25 | 23.33 | 23.18 | 23.22 | 101 | AMEX | XSD | Mon, Jul 3, 2006 | 23.58 | 23.73 | 23.58 | 23.73 | 100 | AMEX | XSD | Fri, Jun 30, 2006 | 23.24 | 23.43 | 23.21 | 23.41 | 99 | AMEX | XSD | Thu, Jun 29, 2006 | 22.83 | 23.42 | 22.79 | 23.22 | 98 | AMEX | XSD | Wed, Jun 28, 2006 | 22.50 | 22.62 | 22.28 | 22.60 | 97 | AMEX | XSD | Tue, Jun 27, 2006 | 22.90 | 22.90 | 22.76 | 22.76 | 96 | AMEX | XSD | Mon, Jun 26, 2006 | 23.36 | 23.36 | 23.34 | 23.34 | 95 | AMEX | XSD | Thu, Jun 22, 2006 | 23.41 | 23.41 | 23.20 | 23.20 | 94 | AMEX | XSD | Wed, Jun 21, 2006 | 23.52 | 23.73 | 23.52 | 23.73 | 93 | AMEX | XSD | Tue, Jun 20, 2006 | 22.99 | 23.39 | 22.99 | 23.09 | 92 | AMEX | XSD | Mon, Jun 19, 2006 | 23.42 | 23.61 | 23.27 | 23.27 | 91 | AMEX | XSD | Fri, Jun 16, 2006 | 23.46 | 23.68 | 23.46 | 23.66 | 90 | AMEX | XSD | Thu, Jun 15, 2006 | 23.12 | 23.78 | 23.12 | 23.77 | 89 | AMEX | XSD | Wed, Jun 14, 2006 | 22.89 | 23.07 | 22.64 | 22.80 | 88 | AMEX | XSD | Tue, Jun 13, 2006 | 23.00 | 23.20 | 22.61 | 22.74 | 87 | AMEX | XSD | Mon, Jun 12, 2006 | 23.52 | 23.52 | 22.82 | 22.86 | 86 | AMEX | XSD | Fri, Jun 9, 2006 | 23.90 | 24.10 | 23.58 | 23.58 | 85 | AMEX | XSD | Thu, Jun 8, 2006 | 23.48 | 23.66 | 23.00 | 23.60 | 84 | AMEX | XSD | Wed, Jun 7, 2006 | 24.21 | 24.21 | 23.75 | 23.75 | 83 | AMEX | XSD | Tue, Jun 6, 2006 | 24.39 | 24.39 | 24.23 | 24.23 | 82 | AMEX | XSD | Mon, Jun 5, 2006 | 25.22 | 25.22 | 24.54 | 24.54 | 81 | AMEX | XSD | Fri, Jun 2, 2006 | 25.36 | 25.40 | 25.19 | 25.32 | 80 | AMEX | XSD | Thu, Jun 1, 2006 | 24.88 | 25.41 | 24.88 | 25.39 | 79 | AMEX | XSD | Wed, May 31, 2006 | 24.50 | 24.80 | 24.49 | 24.76 | 78 | AMEX | XSD | Tue, May 30, 2006 | 24.74 | 24.74 | 24.40 | 24.40 | 77 | AMEX | XSD | Fri, May 26, 2006 | 24.91 | 25.11 | 24.89 | 25.00 | 76 | AMEX | XSD | Thu, May 25, 2006 | 24.66 | 24.95 | 24.66 | 24.86 | 75 | AMEX | XSD | Wed, May 24, 2006 | 24.92 | 24.98 | 24.75 | 24.85 | 74 | AMEX | XSD | Tue, May 23, 2006 | 25.30 | 25.41 | 24.68 | 24.70 | 73 | AMEX | XSD | Mon, May 22, 2006 | 25.26 | 25.26 | 24.64 | 24.96 | 72 | AMEX | XSD | Fri, May 19, 2006 | 25.43 | 25.71 | 25.39 | 25.69 | 71 | AMEX | XSD | Thu, May 18, 2006 | 25.36 | 25.44 | 25.15 | 25.15 | 70 | AMEX | XSD | Wed, May 17, 2006 | 25.98 | 26.04 | 25.55 | 25.55 | 69 | AMEX | XSD | Tue, May 16, 2006 | 26.10 | 26.10 | 26.00 | 26.01 | 68 | AMEX | XSD | Mon, May 15, 2006 | 26.25 | 26.25 | 25.77 | 26.09 | 67 | AMEX | XSD | Fri, May 12, 2006 | 26.63 | 26.72 | 26.44 | 26.44 | 66 | AMEX | XSD | Thu, May 11, 2006 | 26.98 | 26.98 | 26.62 | 26.63 | 65 | AMEX | XSD | Wed, May 10, 2006 | 27.35 | 27.41 | 27.35 | 27.40 | 64 | AMEX | XSD | Tue, May 9, 2006 | 28.20 | 28.20 | 28.09 | 28.09 | 63 | AMEX | XSD | Mon, May 8, 2006 | 28.38 | 28.38 | 28.32 | 28.32 | 62 | AMEX | XSD | Fri, May 5, 2006 | 28.30 | 28.35 | 28.16 | 28.35 | 61 | AMEX | XSD | Thu, May 4, 2006 | 28.06 | 28.24 | 28.06 | 28.24 | 60 | AMEX | XSD | Wed, May 3, 2006 | 27.60 | 27.83 | 27.60 | 27.83 | 59 | AMEX | XSD | Tue, May 2, 2006 | 27.66 | 27.79 | 27.66 | 27.67 | 58 | AMEX | XSD | Mon, May 1, 2006 | 27.70 | 27.81 | 27.59 | 27.59 | 57 | AMEX | XSD | Fri, Apr 28, 2006 | 27.72 | 27.72 | 27.66 | 27.71 | 56 | AMEX | XSD | Thu, Apr 27, 2006 | 27.15 | 27.75 | 27.15 | 27.75 | 55 | AMEX | XSD | Wed, Apr 26, 2006 | 27.65 | 27.65 | 27.30 | 27.36 | 54 | AMEX | XSD | Tue, Apr 25, 2006 | 27.64 | 27.64 | 27.51 | 27.51 | 53 | AMEX | XSD | Mon, Apr 24, 2006 | 27.09 | 27.49 | 27.02 | 27.49 | 52 | AMEX | XSD | Fri, Apr 21, 2006 | 28.08 | 28.08 | 27.18 | 27.31 | 51 | AMEX | XSD | Thu, Apr 20, 2006 | 28.52 | 28.52 | 28.04 | 28.04 | 50 | AMEX | XSD | Wed, Apr 19, 2006 | 27.95 | 28.28 | 27.95 | 28.28 | 49 | AMEX | XSD | Tue, Apr 18, 2006 | 27.39 | 27.89 | 27.39 | 27.89 | 48 | AMEX | XSD | Mon, Apr 17, 2006 | 27.70 | 27.70 | 27.12 | 27.14 | 47 | AMEX | XSD | Thu, Apr 13, 2006 | 27.41 | 27.41 | 27.41 | 27.41 | 46 | AMEX | XSD | Wed, Apr 12, 2006 | 27.30 | 27.39 | 27.26 | 27.32 | 45 | AMEX | XSD | Tue, Apr 11, 2006 | 27.60 | 27.60 | 27.04 | 27.10 | 44 | AMEX | XSD | Mon, Apr 10, 2006 | 27.62 | 27.62 | 27.45 | 27.45 | 43 | AMEX | XSD | Fri, Apr 7, 2006 | 27.88 | 27.88 | 27.75 | 27.81 | 42 | AMEX | XSD | Thu, Apr 6, 2006 | 28.26 | 28.34 | 28.26 | 28.26 | 41 | AMEX | XSD | Wed, Apr 5, 2006 | 27.40 | 27.90 | 27.40 | 27.87 | 40 | AMEX | XSD | Tue, Apr 4, 2006 | 27.25 | 27.25 | 27.25 | 27.25 | 39 | AMEX | XSD | Mon, Apr 3, 2006 | 27.08 | 27.63 | 27.05 | 27.44 | 38 | AMEX | XSD | Fri, Mar 31, 2006 | 27.07 | 27.07 | 27.02 | 27.04 | 37 | AMEX | XSD | Wed, Mar 29, 2006 | 26.50 | 27.23 | 26.50 | 27.13 | 36 | AMEX | XSD | Tue, Mar 28, 2006 | 26.79 | 26.83 | 26.33 | 26.38 | 35 | AMEX | XSD | Mon, Mar 27, 2006 | 26.81 | 26.81 | 26.77 | 26.79 | 34 | AMEX | XSD | Fri, Mar 24, 2006 | 26.53 | 26.69 | 26.41 | 26.68 | 33 | AMEX | XSD | Thu, Mar 23, 2006 | 26.64 | 26.64 | 26.35 | 26.46 | 32 | AMEX | XSD | Wed, Mar 22, 2006 | 26.06 | 26.29 | 26.06 | 26.29 | 31 | AMEX | XSD | Tue, Mar 21, 2006 | 26.42 | 26.84 | 26.25 | 26.25 | 30 | AMEX | XSD | Mon, Mar 20, 2006 | 26.16 | 26.29 | 26.02 | 26.12 | 29 | AMEX | XSD | Fri, Mar 17, 2006 | 25.85 | 26.14 | 25.80 | 26.02 | 28 | AMEX | XSD | Thu, Mar 16, 2006 | 26.50 | 26.65 | 26.03 | 26.03 | 27 | AMEX | XSD | Wed, Mar 15, 2006 | 26.51 | 26.65 | 26.45 | 26.65 | 26 | AMEX | XSD | Tue, Mar 14, 2006 | 25.90 | 26.39 | 25.90 | 26.35 | 25 | AMEX | XSD | Mon, Mar 13, 2006 | 25.97 | 25.97 | 25.92 | 25.92 | 24 | AMEX | XSD | Fri, Mar 10, 2006 | 26.03 | 26.34 | 25.93 | 26.02 | 23 | AMEX | XSD | Thu, Mar 9, 2006 | 26.83 | 26.83 | 26.22 | 26.22 | 22 | AMEX | XSD | Wed, Mar 8, 2006 | 26.46 | 26.63 | 26.22 | 26.54 | 21 | AMEX | XSD | Tue, Mar 7, 2006 | 26.82 | 26.82 | 26.41 | 26.53 | 20 | AMEX | XSD | Mon, Mar 6, 2006 | 27.36 | 27.47 | 27.01 | 27.07 | 19 | AMEX | XSD | Fri, Mar 3, 2006 | 27.63 | 27.92 | 27.50 | 27.53 | 18 | AMEX | XSD | Thu, Mar 2, 2006 | 27.86 | 27.86 | 27.53 | 27.79 | 17 | AMEX | XSD | Wed, Mar 1, 2006 | 26.96 | 27.75 | 26.96 | 27.70 | 16 | AMEX | XSD | Tue, Feb 28, 2006 | 26.55 | 26.73 | 26.55 | 26.62 | 15 | AMEX | XSD | Mon, Feb 27, 2006 | 26.74 | 26.85 | 26.74 | 26.82 | 14 | AMEX | XSD | Fri, Feb 24, 2006 | 26.50 | 26.67 | 26.50 | 26.54 | 13 | AMEX | XSD | Thu, Feb 23, 2006 | 26.69 | 26.74 | 26.31 | 26.35 | 12 | AMEX | XSD | Wed, Feb 22, 2006 | 26.23 | 26.84 | 26.12 | 26.75 | 11 | AMEX | XSD | Tue, Feb 21, 2006 | 26.87 | 26.87 | 26.44 | 26.44 | 10 | AMEX | XSD | Fri, Feb 17, 2006 | 27.33 | 27.35 | 27.04 | 27.04 | 9 | AMEX | XSD | Thu, Feb 16, 2006 | 27.16 | 27.39 | 27.16 | 27.39 | 8 | AMEX | XSD | Wed, Feb 15, 2006 | 26.70 | 26.70 | 26.67 | 26.67 | 7 | AMEX | XSD | Tue, Feb 14, 2006 | 26.43 | 26.82 | 26.42 | 26.77 | 6 | AMEX | XSD | Mon, Feb 13, 2006 | 26.84 | 26.84 | 26.84 | 26.84 | 5 | AMEX | XSD | Fri, Feb 10, 2006 | 27.00 | 27.00 | 26.56 | 26.99 | 4 | AMEX | XSD | Thu, Feb 9, 2006 | 27.61 | 27.66 | 27.17 | 27.17 | 3 | AMEX | XSD | Wed, Feb 8, 2006 | 27.06 | 27.33 | 27.00 | 27.33 | 2 | AMEX | XSD | Tue, Feb 7, 2006 | 26.84 | 26.84 | 26.65 | 26.82 | 1 | AMEX | XSD | Mon, Feb 6, 2006 | 22.85 | 26.84 | 22.85 | 26.71 |
---|---|---|---|---|---|---|---|
# | 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.