Date Open High Low Close Volume Adj Close

4/25/2007 53.12 57.18 52.95 56.81 1.04E+08 56.81

10/23/2009 111.05 119.65 110.62 118.49 58305800 118.49
7/25/2007 84.66 88.8 83.65 86.18 60452400 86.18
1/30/2009 57.36 59.74 57.24 58.82 39783100 58.82
4/27/2012 224.83 228.69 220.22 226.85 22116900 226.85
7/27/2005 42.01 43.74 41.84 43.65 46075600 43.65
9/30/2008 65.84 73.12 65.32 72.76 13046900 72.76
1/30/2015 346.32 359.5 340.74 354.53 23815000 354.53
10/28/2008 51.5 56.3 49.07 56.04 14834700 56.04
11/24/2008 38.79 43.44 38.7 42.5 14549700 42.5
10/25/2006 37.3 37.98 36.04 37.68 46522500 37.68
7/24/2008 76.3 82.38 76.29 78.72 30996600 78.72
4/26/2007 56.5 63.04 56.07 62.78 62179500 62.78
10/23/2007 95.28 101.09 94.21 100.82 41761800 100.82
10/13/2008 58.96 62.21 57.37 62.02 11194800 62.02
12/3/2008 40.16 45.88 40.05 45.21 15675600 45.21
8/11/2008 80.18 91.75 79.78 88.09 25070200 88.09
10/25/2013 358.6 368.4 352.62 363.39 12036800 363.39
8/23/2011 178.92 194.84 178.52 193.55 7351600 193.55
3/10/2009 62.49 65.9 61.78 65.71 15435700 65.71
9/16/2009 85.91 90.98 85.9 90.7 13114300 90.7
4/18/2008 76.48 82 76.32 80.1 16791300 80.1
11/13/2008 41.4 45 38.48 44.93 16935300 44.93
11/21/2008 36.39 39 35.72 37.87 15042700 37.87
3/23/2009 71.36 75.61 70.7 75.58 8612400 75.58
5/21/2007 63.58 68.68 63.3 68.3 36468800 68.3
7/27/2012 225.25 238.34 224.5 237.32 11313900 237.32
4/27/2011 183.2 197.8 182.75 196.63 23623000 196.63
3/18/2008 68.25 71.93 67.59 71.7 9550700 71.7
12/16/2008 49.62 52.96 49.29 52.63 8862900 52.63
5/19/2008 79.01 84.75 78.86 82.29 18684800 82.29
4/1/2008 72.99 77.09 72.76 76.7 9734000 76.7
7/16/2008 66.94 72.75 66.84 71.84 12038900 71.84
9/18/2008 73.08 77.5 70.08 76.5 12397200 76.5
10/26/2012 228.6 238.71 226.69 238.24 11367500 238.24
4/16/2007 43.77 45.3 43.67 45.2 13444000 45.2
12/8/2008 49.15 52.14 47.36 51.41 10940700 51.41
3/17/2009 67.37 71.71 67 71.35 11902800 71.35
6/1/2009 78.21 84.8 77.49 83.05 10796500 83.05
11/28/2011 191.65 194.62 190.54 194.15 7207300 194.15
2/24/2009 61.97 66.1 61.89 65.6 10271400 65.6
12/12/2008 47.52 51.38 47.52 51.25 8664800 51.25
9/1/2010 126.36 132.6 126.17 132.49 7138300 132.49
1/6/2009 54.55 58.22 53.75 57.36 11080100 57.36
1/15/2009 48.56 52.23 47.63 51.44 11617300 51.44
1/2/2009 51.35 54.53 51.07 54.36 7296400 54.36
9/19/2008 80.12 86.77 76.5 81 14772200 81
 8/9/2011 196.7 205.09 190.46 205.09 10491200 205.09
10/15/2010 158.42 164.88 156.75 164.64 10135500 164.64
10/18/2013 319.36 331.89 316.75 328.93 5969800 328.93
3/11/2008 65.95 67.17 63.71 67.15 9742900 67.15
7/23/2009 89.84 94.4 89.59 93.87 19162100 93.87
7/11/2014 334.71 347 334.71 346.2 8300800 346.2
9/16/2011 227.57 240.44 226.74 239.3 11753000 239.3
11/28/2007 87.55 90.57 86.75 90.3 11403400 90.3
6/5/2014 308.1 327.94 306.9 323.57 7796700 323.57
11/24/2010 171.53 177.89 171.53 177.25 10042500 177.25
2/6/2009 63.18 67 63.18 66.55 12044900 66.55
11/27/2007 82.92 85.65 82.21 85.59 8634200 85.59
3/25/2010 129.14 136.91 128.04 134.73 16209600 134.73
10/26/2009 119.21 125.68 118.49 124.64 32271200 124.64
3/1/2010 118.7 124.66 117.53 124.54 13296500 124.54
1/27/2011 177.48 185 177.31 184.45 14594400 184.45
9/24/2010 155.43 160.89 155.42 160.73 10590600 160.73
10/28/2011 206.53 218.4 205.75 217.32 9880400 217.32
9/6/2005 41.55 43.65 41.51 43.62 7939800 43.62
5/10/2010 129.73 132.21 129.26 131.29 6806100 131.29
3/4/2009 62.8 65.79 62.4 64.81 11960900 64.81
1/24/2008 74.53 77.88 74.19 77.67 9886600 77.67
6/29/2006 36.82 38.57 36.7 38.52 6372500 38.52
7/13/2009 78.07 81.65 78.01 81.47 8050200 81.47
1/30/2014 393.77 406.25 387.7 403.01 10473900 403.01
11/4/2008 57.16 58.73 55.22 58.45 7663800 58.45
4/24/2009 82.03 86.68 80.73 84.46 23484300 84.46
1/30/2013 283 284.2 267.11 272.76 13075400 272.76
1/31/2008 68.91 78.87 68.84 77.7 42885900 77.7
8/15/2006 26.97 27.86 26.62 27.77 8201600 27.77
12/4/2008 45.94 50.5 45.75 47.32 19782300 47.32
3/4/2008 61.67 66.6 61.23 65.34 16703600 65.34
7/28/2005 43.54 45.81 43.37 45.68 25141500 45.68
11/6/2009 123 126.98 122.67 126.2 13226000 126.2
8/8/2008 76.78 81.21 76.29 80.51 9162700 80.51
6/5/2007 71.1 74.24 70.86 73.65 30442500 73.65
10/20/2008 52.17 53.1 49.91 52.97 8452100 52.97
6/27/2011 194.5 202.58 194.03 201.25 6100700 201.25
4/8/2010 134.71 141.25 134.71 140.96 12689100 140.96
11/15/2005 45.46 45.65 44.43 44.45 21277900 44.45
6/10/2010 120 123.5 119.2 123.21 6061800 123.21
7/9/2007 69.38 72.35 69.02 72.07 14816900 72.07
8/5/2008 76.92 79.52 76.52 79.11 7794600 79.11
10/14/2011 240.87 246.71 240.18 246.71 5923700 246.71
2/13/2008 74.99 78.85 73.27 77.73 11070300 77.73
1/22/2015 300 312.25 300 310.32 5324400 310.32
5/16/2007 61.02 63.34 60.1 63.22 14485400 63.22
1/21/2009 49.31 50.69 48.25 50.54 5829500 50.54
 3/11/2009 66.24 69.37 65.27 68.54 13881700 68.54
3/20/2008 70.17 73.49 69.38 73.19 11410700 73.19
1/18/2012 181.94 190.25 181.12 189.44 7473500 189.44
10/8/2008 55.64 62.75 55.35 61.02 14324500 61.02
5/24/2006 33.41 35.23 33.37 35.19 9542100 35.19
10/27/2011 204.26 208.6 201.1 206.78 10774300 206.78
8/4/2010 123.06 128.47 123 127.58 9270800 127.58
11/7/2008 47.76 49.79 47.01 49.21 7439600 49.21
11/26/2008 40.87 44 40.29 43.96 13439700 43.96
2/13/2013 261.53 269.96 260.3 269.47 5293000 269.47
3/6/2007 37.69 38.66 37.41 38.58 12848200 38.58
4/25/2008 77.81 81.32 77.26 80.86 9456500 80.86
8/17/2006 27.96 29.75 27.83 29.09 9496300 29.09
5/19/2006 32.66 34 32.03 33.94 9817200 33.94
3/26/2012 196.48 202.97 195.5 202.87 7613700 202.87
7/19/2012 220.73 227.5 220.69 226.17 5449400 226.17
2/3/2009 60.87 64.2 60 63.59 14694600 63.59
10/21/2010 162.67 166.13 161.29 164.97 13482500 164.97
6/13/2008 76.7 80 76.7 79.17 5974500 79.17
1/28/2009 49.72 51.49 48.97 50.36 8056600 50.36
2/2/2009 58.57 62 58.13 61.15 19324300 61.15
2/27/2009 61.26 65.08 60.94 64.79 11488300 64.79
1/2/2008 95.35 97.43 94.7 96.25 13858700 96.25
8/30/2006 29.57 30.85 29.48 30.67 11303300 30.67
7/27/2011 224.39 227.2 219.62 222.52 12955600 222.52
12/23/2009 134.8 139.05 134.35 138.94 9546100 138.94
4/24/2014 329.67 337.4 322.95 337.15 9293700 337.15
4/2/2009 73.63 77.24 73.44 76.34 11066900 76.34
1/25/2013 275 284.72 274.4 283.99 4968100 283.99
12/4/2007 90.04 94.56 90.04 94.41 7337900 94.41
11/14/2006 40.11 41.67 39.62 41.51 10951300 41.51
6/15/2006 33.84 35.17 33.67 34.96 6206100 34.96
7/23/2008 67.46 72.07 67.46 70.54 17916200 70.54
3/24/2008 73.82 76.93 72.75 75.95 9395400 75.95
8/26/2011 191.24 199.72 189.6 199.27 5310700 199.27
2/8/2011 176.66 183.11 176.59 183.06 7794900 183.06
8/21/2007 74.21 77.83 74.09 77.49 8429100 77.49
11/13/2007 77.91 80.05 77.8 79.86 9496300 79.86
8/29/2007 76.96 79.05 76.86 79.05 5076800 79.05
6/25/2009 79.1 82.23 79.03 82.2 7360400 82.2
6/5/2008 82.11 84.88 81.8 84.51 8938700 84.51
11/18/2010 160.74 165 160.74 164.17 6225300 164.17
3/20/2012 184.88 194.41 182.88 192.33 9165400 192.33
2/8/2008 73.4 74.6 72.52 73.5 11700400 73.5
8/29/2011 202.82 206.67 202.55 206.53 4511000 206.53
5/26/2009 75.03 78.48 74.55 78.39 6699600 78.39
5/12/2014 294.3 303.34 294.16 302.86 3729600 302.86
4/9/2009 77.51 80 77.26 79.77 7082300 79.77
 9/11/2008 75.27 79.8 75.1 79.51 7813600 79.51
9/12/2005 42.72 44.96 42.69 44.5 8779400 44.5
1/7/2013 262.97 269.73 262.67 268.46 4910000 268.46
11/14/2014 317.12 332.88 316.4 327.82 8876300 327.82
7/5/2005 33.5 34.48 33.45 34.08 7383800 34.08
2/7/2008 67.37 72.71 67.22 70.91 14501700 70.91
9/11/2007 84.17 86.61 83.53 86.28 6859800 86.28
10/5/2010 157.08 161.21 157.01 160.87 5620000 160.87
9/22/2009 91.46 94.19 91.1 93.75 8264900 93.75
7/8/2008 72.38 75.49 71.75 75.04 7916000 75.04
8/2/2005 44.9 46.97 44.88 46.51 10836400 46.51
3/24/2011 168.21 172 167.36 171.1 6283200 171.1
9/4/2007 79.9 83.53 79.73 82.7 8266000 82.7
2/5/2009 61.15 63.81 60.63 63.18 10169600 63.18
6/21/2011 188.3 195 187.12 194.23 4182600 194.23
7/13/2010 120.69 124.88 120.3 123.65 7091100 123.65
11/6/2007 84.61 87.5 84.37 87.27 7934000 87.27
1/3/2012 175.89 179.48 175.55 179.03 5110800 179.03
4/16/2009 75.33 77.48 75.16 77.25 7467800 77.25
10/12/2007 89.42 92.39 88.92 92.37 8359900 92.37
11/22/2010 165.1 170.6 165 170.39 6142500 170.39
6/7/2013 269.74 280.1 269.13 276.87 4632600 276.87
7/24/2006 33.35 34.68 33.34 34.31 7385400 34.31
10/7/2009 91.5 94.48 91.15 93.97 7445100 93.97
12/21/2009 130.48 133.2 130.19 132.79 9473600 132.79
10/4/2006 31.75 32.83 31.3 32.76 7064800 32.76
6/21/2006 35.34 37.05 35.34 36.65 7865300 36.65
10/5/2011 212.53 220.17 208.48 219.5 6508200 219.5
2/3/2012 182.83 187.9 181.89 187.68 8120500 187.68
9/29/2005 43.38 44.8 43.13 44.79 6392800 44.79
2/13/2012 187.17 192.5 185.68 191.59 6071400 191.59
10/16/2008 46.4 50.7 43.39 50.29 22081100 50.29
12/20/2010 179.27 183.98 178.04 183.29 8735300 183.29
6/16/2008 78.42 82.53 78.41 81.7 5754400 81.7
5/18/2009 73.96 75.96 73.1 75.95 6829100 75.95
6/29/2012 224.7 228.35 223.71 228.35 3614400 228.35
11/17/2005 45.43 46.76 45.36 46.74 11687600 46.74
7/13/2007 73.08 75.35 72.97 75.1 12502000 75.1
7/15/2009 83 84.64 82.78 84.55 6339000 84.55
11/30/2009 132.19 136.08 132.16 135.91 10119500 135.91
5/18/2006 31.71 33.64 31.52 32.61 12027200 32.61
3/21/2007 38.55 39.8 38.31 39.8 4996400 39.8
8/28/2006 28.4 29 28.27 28.91 6067400 28.91
11/14/2013 357.39 368.94 356.43 367.4 4159800 367.4
4/6/2006 37.2 38.84 37.13 38.51 9294600 38.51
11/11/2011 212.52 217.88 210.31 217.39 5163100 217.39
2/22/2008 70.54 72.21 69.86 72.08 12342700 72.08
3/29/2011 170.73 174.84 170.07 174.62 4884600 174.62
 8/2/2007 77.86 79.76 76.12 79.71 10361600 79.71
12/10/2009 132.41 136.19 132.4 135.38 11343600 135.38
4/6/2010 131.23 136 131.18 135.56 7950300 135.56
7/19/2011 213.77 218.4 213.77 218.06 4437200 218.06
9/7/2012 253.85 259.42 253.52 259.14 5029500 259.14
2/20/2009 61.07 64.15 60.84 63.86 9354500 63.86
9/25/2006 31.05 31.97 30.74 31.79 6619600 31.79
8/17/2007 74.49 75.04 73.11 75.02 7240600 75.02
7/7/2010 109.84 113.63 109.81 113.43 4941000 113.43
6/4/2012 207.4 215.35 206.37 214.57 4299600 214.57
9/25/2008 70.66 72.75 70.01 72.08 6073000 72.08
9/12/2006 30.87 31.94 30.53 31.72 6527400 31.72
9/1/2006 30.85 31.8 30.85 31.76 6563200 31.76
11/5/2009 117.46 120.95 116.25 120.61 9086800 120.61
2/6/2007 37.2 38.41 37.08 38.27 8612700 38.27
10/21/2014 309.9 315.64 307.07 315.33 3559300 315.33
7/19/2006 33.5 34.77 33.39 34.48 8866300 34.48
2/28/2012 178.9 184.29 177.95 183.8 5764500 183.8
9/6/2011 204.77 216.6 204.47 216.18 6216200 216.18
4/14/2010 140.34 144.5 139.2 144.28 7900300 144.28
1/26/2012 189.3 194.85 188.73 193.32 5873600 193.32
9/6/2007 84.5 86.46 82.85 86.21 8826900 86.21
7/29/2008 76.49 78.8 76.16 78.21 6770900 78.21
4/8/2014 321.88 328 318.44 327.07 6577600 327.07
10/10/2011 226.23 232.8 224.1 231.32 5143100 231.32
5/12/2008 73 74.93 71.78 74.53 7215400 74.53
2/20/2007 40.13 41.74 40 41.51 8903400 41.51
7/12/2007 71.31 73.57 70.73 72.79 11451600 72.79
4/4/2005 34 35.18 33.81 35 7342200 35
5/27/2008 78.26 80.9 77.97 80.62 10108200 80.62
4/16/2008 73.02 75 72.94 74.59 6746800 74.59
8/12/2009 83.42 86.6 83.38 85.96 5619400 85.96
12/19/2007 86.94 89.95 86.83 89.38 7616200 89.38
8/6/2007 77.06 79 76.6 79 9002900 79
4/18/2006 35.39 36.45 35.2 36.28 4595700 36.28
7/26/2013 299.55 313.62 295.55 312.01 8817500 312.01
5/27/2010 124.98 126.85 120.6 126.7 4747700 126.7
4/20/2011 181.62 185 181.59 183.87 4067500 183.87
1/6/2012 178.07 184.65 177.5 182.61 7008400 182.61
10/17/2005 43.63 45.02 43.62 45.02 5225000 45.02
2/2/2015 350.05 365 350.01 364.47 10202900 364.47
3/31/2009 72.61 74.5 72.12 73.44 8918200 73.44
9/26/2011 227.48 230.24 221.4 229.85 5794100 229.85
6/1/2005 35.57 36.99 35.44 36.5 10320200 36.5
9/3/2013 284.73 291.39 284.17 288.8 2897600 288.8
3/4/2013 265.36 273.3 264.14 273.11 3453000 273.11
10/14/2009 96.22 97.82 96.02 97.46 5556800 97.46
7/20/2009 86.27 88.88 86.26 88.23 6056600 88.23
 9/27/2012 250.54 257.4 250.52 256.59 3397400 256.59
12/30/2008 49.51 51.21 48.74 50.76 6601300 50.76
3/30/2011 177.78 181.16 177.66 179.42 6859300 179.42
9/15/2006 31.9 32.74 31.58 32.52 10273700 32.52
5/2/2011 196.57 203.42 196.18 201.19 9398100 201.19
11/10/2009 126.8 130.61 126 130.15 10529300 130.15
10/14/2005 43 43.87 42.34 43.79 4577600 43.79
9/17/2013 297.63 304.65 296.01 304.17 2296500 304.17
1/27/2010 121.03 123.33 118.8 122.75 14765300 122.75
2/1/2007 37.95 39.3 37.85 38.7 26123100 38.7
9/26/2005 42.45 43.42 42.4 43.34 5616400 43.34
3/13/2008 65.11 69.55 64.37 68.32 10707500 68.32
10/19/2005 44.54 45.86 44.28 45.86 6528500 45.86
1/8/2010 130.56 133.68 129.03 133.52 9830500 133.52
12/2/2009 139.15 142.67 138.96 142.25 11798000 142.25
1/21/2015 289.64 306 287.26 297.25 9996900 297.25
6/18/2014 328 335.75 325 334.38 6401500 334.38
10/3/2006 30.9 32 30.58 31.7 8034000 31.7
12/22/2011 175.09 179.67 174.21 179.03 4694900 179.03
6/4/2007 68.25 70.65 67.65 70.42 11380500 70.42
1/28/2010 124.43 127.2 122.8 126.03 27293100 126.03
5/5/2009 81.01 82 80.19 81.9 5870300 81.9
3/30/2005 33.59 34.52 33.51 34.32 5349800 34.32
10/1/2013 314.22 321 313.65 320.95 2396400 320.95
2/5/2013 262 268.03 261.46 266.89 4012900 266.89
11/18/2005 46.9 48 46.66 47.98 59332800 47.98
9/3/2010 136.89 139.5 136.63 138.79 6581200 138.79
1/19/2012 190.88 195.94 190.36 194.45 7096000 194.45
2/15/2006 38.24 39.28 38.1 39.26 6902700 39.26
7/19/2005 37.38 38.17 36.69 38.17 5840600 38.17
7/14/2014 347.03 355.77 345.36 355.32 5609900 355.32
7/12/2013 298.69 307.55 298.5 307.55 4539300 307.55
11/15/2006 41.5 43.1 41.5 42.6 13556700 42.6
9/8/2006 30.19 30.66 29.94 30.51 5227200 30.51
5/22/2006 33.96 34.99 33.18 34.83 11122900 34.83
5/12/2010 131.41 134.13 129.68 133.87 5904500 133.87
10/8/2007 94.22 95.85 94 95.85 7428400 95.85
1/29/2015 304.73 312.8 299.33 311.78 7236800 311.78
5/15/2008 73.89 76.32 73.55 76.12 6917700 76.12
9/18/2013 304.06 312.74 302.91 312.03 2946400 312.03
12/18/2012 254.57 263.11 254.57 260.4 4961000 260.4
11/23/2009 131.05 133 131 133 6878100 133
4/4/2008 75.26 77.83 74.28 76.87 7152800 76.87
9/8/2009 79.86 81.04 78.87 80.9 7037600 80.9
1/2/2013 256.08 258.1 253.26 257.31 3271000 257.31
12/15/2006 39.38 40.19 39.23 40.01 8153500 40.01
5/19/2009 75.43 78.96 75.12 77.87 8028900 77.87
10/6/2009 89.33 91.08 88.4 90.91 6963700 90.91
 8/24/2007 76.8 79.4 76.69 79.25 5665700 79.25
4/28/2005 31.66 32.92 31.63 32.52 14472800 32.52
10/22/2010 162.45 170.17 162.27 169.13 16318400 169.13
6/26/2012 221.45 226.39 221.45 225.61 3754100 225.61
12/1/2011 191.85 198.07 191.59 197.13 7327700 197.13
5/21/2010 117.9 124.97 117.52 122.72 7966900 122.72
7/11/2013 294.99 300.69 292.1 299.66 4007300 299.66
2/5/2015 366 378.8 365.9 373.89 7235300 373.89
4/22/2010 147.01 151.09 145.88 150.09 15165800 150.09
6/2/2010 124.02 126.43 121.65 126.31 4764700 126.31
12/23/2008 50.12 51.61 50.12 51.08 5845400 51.08
9/8/2008 82.25 83.75 78.85 81.16 9490600 81.16
1/26/2006 43.95 44.78 43.79 44.68 4889500 44.68
7/8/2010 115.02 117.48 114.07 116.22 6775000 116.22
9/28/2011 226.35 235.81 225.6 229.71 14436900 229.71
7/11/2005 34.72 35.68 34.6 35.59 5166000 35.59
9/12/2011 208.75 216.66 208.65 216.56 5342100 216.56
7/1/2011 205.55 210.27 203.61 209.49 4008700 209.49
6/15/2010 123.2 126.92 122.5 126.84 4541000 126.84
10/9/2006 32.49 33.48 32.45 33.38 5289200 33.38
4/26/2010 143.2 147.73 142.9 147.11 9318300 147.11
4/16/2014 321.17 324 314.71 323.68 4284900 323.68
5/23/2014 305.46 312.35 304.9 312.24 3052900 312.24
8/22/2008 84.27 85.46 83.93 85.26 4677800 85.26
4/3/2009 76.42 78.32 75.5 78.17 5809900 78.17
6/5/2009 86.29 87.95 85.3 87.56 8263500 87.56
3/11/2010 130.45 133.62 130.36 133.58 7240800 133.58
2/6/2014 347.4 354.82 347.4 354.59 3335700 354.59
11/3/2010 165.4 168.61 162.29 168.47 6112100 168.47
1/3/2011 181.37 186 181.21 184.22 5331400 184.22
7/1/2014 325.86 333.2 325.1 332.39 3173600 332.39
8/26/2014 337 344.36 334.55 341.83 3654700 341.83
10/31/2005 39.35 40.39 39.12 39.86 6780600 39.86
3/5/2014 364.13 372.73 363.9 372.37 3848300 372.37
10/10/2013 304.63 306.7 302.59 305.17 2555100 305.17
2/11/2010 117.21 120.42 116.5 120.09 8343500 120.09
12/31/2012 243.75 252.41 242.75 250.87 3419000 250.87
8/3/2006 26.09 26.9 25.9 26.69 6941100 26.69
2/11/2008 73.14 75.96 72.77 75.19 7763700 75.19
7/8/2005 34.11 34.75 33.85 34.74 4257000 34.74
7/28/2006 26.8 27.18 26.57 27.17 12422000 27.17
7/8/2009 76.46 77.93 75.7 77.36 8540700 77.36
5/2/2005 32.3 33.28 32.1 33.1 9098000 33.1
10/24/2006 32.87 38 32.86 33.63 23155300 33.63
1/24/2007 36.51 37.36 36.5 37.26 5271700 37.26
7/17/2006 32.79 33.93 32.79 33.67 7197300 33.67
2/13/2014 347.7 357.2 346.5 357.2 4175000 357.2
6/2/2009 82.42 85.45 82.1 84.93 9397000 84.93
11/11/2014 305.94 312.38 303.65 312.01 3803600 312.01
5/4/2005 33.35 34.12 33.27 33.96 7756600 33.96
6/25/2010 118.14 121.76 117.63 121 5769700 121
10/12/2010 152.51 156.95 151.4 156.48 5280800 156.48
7/22/2010 118.71 120.87 118.02 120.07 15003400 120.07
8/4/2006 26.94 27.59 26.8 27.29 10252400 27.29
5/25/2010 118.54 125.19 118.5 124.86 6913400 124.86
9/26/2006 31.89 32.59 31.8 32.5 6601100 32.5
4/30/2012 223.95 233.84 223.05 231.9 9756900 231.9
12/22/2014 301.94 307.36 301.94 306.54 3828800 306.54
8/17/2010 127.34 129.98 126.79 128.86 5044700 128.86
1/14/2008 82.18 83.32 78.87 82.87 9056100 82.87
3/31/2008 70.25 71.64 69.63 71.3 5470300 71.3
4/25/2013 271.53 275.8 270.5 274.7 6116500 274.7
5/17/2013 265.83 269.98 265 269.9 2527300 269.9
8/13/2014 327.6 331.72 326.14 326.28 4945100 326.28
8/11/2011 197.01 200.85 191.36 198.36 7401900 198.36
5/3/2013 256.14 259.25 254.7 258.05 3514000 258.05
2/20/2008 71.9 73.88 71.1 73.64 6450700 73.64
3/7/2008 62.2 64.87 62.01 64.09 10438100 64.09
4/25/2012 191.67 194.8 191.6 194.42 3955100 194.42
8/4/2014 308.84 316.18 308.5 313.65 4200900 313.65
12/18/2013 389.23 396.3 383.1 395.96 3489100 395.96
1/12/2007 37.36 38.21 37.27 38.2 4466400 38.2
10/31/2014 305.15 305.72 301.5 305.46 4550700 305.46
10/24/2005 46.12 46.96 45.86 46.93 5475900 46.93
8/30/2011 205.78 212.49 204.32 210.92 5915700 210.92
8/14/2014 327.8 334.09 326.71 333.21 3420400 333.21
10/3/2012 251.21 256.1 249.56 255.92 2745600 255.92
5/28/2013 266.48 271.1 266 267.29 3471000 267.29
9/18/2007 87.38 91.6 86.71 88.75 8924400 88.75
12/18/2007 85.83 87.46 83.86 86.89 7266100 86.89
2/24/2010 117.96 119.8 117.15 119.72 7389900 119.72
2/14/2007 39.23 40.28 39.14 40.14 6814100 40.14
8/29/2006 28.97 29.72 28.75 29.52 7398100 29.52
1/28/2014 387.4 394.74 387.12 394.43 2894500 394.43
6/19/2008 82.21 84.47 81.5 84.26 6717300 84.26
3/8/2012 184.17 188.38 183.8 187.64 4221500 187.64
11/16/2012 221.31 226.25 218.64 225.23 4352800 225.23
3/4/2010 125.98 128.85 125.57 128.53 7509700 128.53
9/6/2012 248.23 252.7 247.2 251.38 5361400 251.38
11/23/2007 80.11 81.45 78.98 81.43 2780900 81.43
10/21/2005 45.67 46.05 45.15 45.95 4624800 45.95
6/6/2012 214.63 218.4 214.52 217.64 2710100 217.64
7/30/2009 85.64 87.25 85.17 86.09 7253200 86.09
11/30/2011 194.76 195.3 188.75 192.29 7717000 192.29
8/28/2008 82.21 83.65 81.8 83.42 7834100 83.42
9/2/2010 132.17 135.21 132.05 135.21 5407400 135.21
 9/22/2006 30.22 30.95 29.9 30.84 7249000 30.84
9/4/2014 343.69 349.38 343.58 345.95 3965600 345.95
6/24/2009 78 80.53 77.8 79.27 6081400 79.27
6/26/2009 81.9 84.14 81.13 83.88 8775300 83.88
8/31/2011 212.27 216.17 211.35 215.23 7405000 215.23
4/23/2013 264.5 269.87 264.5 268.9 2270600 268.9
10/26/2007 89 90.88 87.7 90 8826200 90
7/12/2005 35.49 36.54 35.46 36.31 5877200 36.31
12/26/2007 91.48 93.94 90.5 92.85 5442200 92.85
6/26/2013 273.98 277.98 273.5 277.57 3029500 277.57
9/22/2005 41.2 42.27 40.5 42.08 5838000 42.08
9/20/2010 148.7 151.95 147.35 151.3 6449400 151.3
11/6/2006 37.64 38.35 37.53 38.21 4540900 38.21
12/26/2014 305 310.78 303.81 309.09 2887500 309.09
1/24/2013 269.37 276.65 269.37 273.46 3417000 273.46
5/21/2012 214.03 219.98 212.82 218.11 3579800 218.11
3/14/2006 36.04 37 36.01 36.91 4185200 36.91
11/19/2012 228.32 232.5 227.45 229.71 3591200 229.71
11/3/2005 40.89 42 40.85 41.56 7000000 41.56
12/5/2008 45.89 48.49 43.3 48.26 14608800 48.26
8/12/2011 200.28 204.56 197.21 202.3 5620400 202.3
6/18/2012 217.28 223.76 216.73 222.66 3369600 222.66
6/14/2011 188.99 190.72 187.07 189.96 3960300 189.96
4/1/2014 338.09 344.43 338 342.99 3600100 342.99
11/8/2013 345.95 351.05 344.04 350.31 2656900 350.31
8/3/2009 86.56 88.2 86.56 87.44 6663000 87.44
9/10/2009 82.33 84.07 82.3 83.85 7023100 83.85
8/3/2010 120 122.87 119.68 122.42 5953800 122.42
4/8/2009 75.93 77.11 74.57 76.98 5653000 76.98
10/12/2006 33.1 33.71 32.63 33.55 5989700 33.55
9/19/2014 327.6 332.76 325.57 331.32 6886200 331.32
3/9/2007 38.48 38.89 38 38.84 6200100 38.84
6/3/2010 126.25 129.15 124.85 128.76 5276900 128.76
10/28/2014 289.76 298 289.76 295.59 5572600 295.59
7/12/2010 117.81 119.7 117.32 119.51 4783600 119.51
4/11/2013 264.74 270.97 264.74 269.85 3090500 269.85
3/27/2013 258.75 265.93 257.9 265.3 2874900 265.3
11/13/2013 347.4 356.22 345.68 356.22 2773300 356.22
11/16/2005 44.27 45.4 44.24 45.3 7967000 45.3
12/9/2014 302.99 313.64 301.14 312.5 4027800 312.5
12/1/2009 136.94 139.35 135.75 138.5 9657600 138.5
4/3/2007 40.42 41.38 40.4 41.19 5968200 41.19
7/9/2014 324.71 330.2 323.15 329.97 3166100 329.97
8/15/2005 43.93 45.35 43.88 45.04 5525100 45.04
9/15/2011 223.99 227.2 221.25 226.78 5608800 226.78
5/16/2005 34.03 34.77 33.92 34.54 4280700 34.54
6/6/2014 325 330.88 324.93 329.67 5244000 329.67
11/10/2005 41.47 42.45 40.86 42.18 5585500 42.18
 8/24/2012 241.68 246.87 241.36 245.74 3698800 245.74
10/11/2013 304.77 310.93 303.84 310.89 2163100 310.89
12/17/2012 249.81 254 249.26 253.86 2277000 253.86
11/13/2009 131.16 132.99 129.75 132.97 7376800 132.97
10/22/2013 327.72 337.11 325.68 332.54 3935500 332.54
9/28/2009 91.04 92.81 90.6 92.21 3508000 92.21
8/25/2010 123.85 127.37 123.83 126.85 5344500 126.85
7/14/2005 37.19 37.42 36.88 37.19 5863300 37.19
1/21/2014 403 407.8 401.6 407.05 3122100 407.05
11/13/2006 39.23 40 39.13 39.99 6944300 39.99
2/25/2014 353 361.08 351.58 358.32 3736400 358.32
2/7/2007 38.49 39.52 38.4 38.98 10503200 38.98
8/2/2010 119.15 120.38 117.57 120.07 5443700 120.07
9/13/2010 144.07 145.74 143.76 145.07 5077400 145.07
7/16/2009 84.42 86.24 83.72 86.11 5361900 86.11
9/16/2010 145.4 148.23 145.16 148.13 5827000 148.13
9/21/2007 90.29 91.9 89.65 91.3 6524500 91.3
4/21/2014 323.97 331.15 322.31 330.87 2999400 330.87
2/7/2014 358.98 361.8 352.49 361.08 4330500 361.08
6/15/2012 215.29 219.33 214.46 218.35 3785200 218.35
11/21/2012 233.84 238.67 232.75 238.03 2959300 238.03
5/18/2007 62.48 63.3 62.28 63.3 9799200 63.3
1/17/2012 180.15 183.3 178.51 181.66 5644500 181.66
8/15/2012 232.26 238.14 232.25 237.42 3264700 237.42
8/22/2013 284.8 289.87 284.8 289.73 1422600 289.73
11/8/2006 38.58 39.48 38.46 39.47 8159900 39.47
10/8/2014 316.58 324.11 314.14 322.7 3452800 322.7
9/13/2012 254.94 262 253.8 260.24 3525600 260.24
8/3/2012 234.03 236.49 233.03 234.97 2825300 234.97
10/11/2011 230.6 236.75 229 235.48 5003700 235.48
9/16/2008 76.8 79.63 76.67 78.73 13092200 78.73
11/10/2010 170.59 173.37 169.41 173.33 5440300 173.33
11/22/2005 47.5 49.01 47.34 48.85 12990700 48.85
9/30/2009 92.26 94.17 91.43 93.36 8539200 93.36
1/14/2013 268 274.26 267.54 272.73 4275000 272.73
11/29/2013 389.1 394.1 388.62 393.62 2406000 393.62
3/26/2009 73.47 74.98 72.64 73.69 6657700 73.69
4/23/2009 81.33 82.06 79.08 80.61 16187700 80.61
12/2/2008 41.39 41.71 38.82 41.19 8713700 41.19
12/20/2011 182.69 183.17 180.54 182.52 4600100 182.52
10/4/2012 256.01 261.52 255.87 260.47 2700400 260.47
12/20/2013 396.55 404.72 395.78 402.2 5033900 402.2
11/20/2012 230 233.82 229.5 233.78 2771700 233.78
7/5/2011 208.76 214.45 208.73 213.19 3585200 213.19
3/29/2006 35.69 36.81 35.31 36.32 7199200 36.32
8/14/2006 26.22 27.06 26.18 26.53 5128000 26.53
7/18/2014 354.4 359.68 352.08 358.66 3407400 358.66
5/31/2012 209.48 213.79 207.11 212.91 4944000 212.91
 4/23/2008 80.3 82.64 78.74 81 19250400 81
2/19/2013 265.91 270.11 264.5 269.75 2854200 269.75
7/2/2007 68.81 69.71 68.2 69.61 4906100 69.61
11/21/2013 364.05 369.25 363.3 368.92 1964600 368.92
11/10/2014 300 305.8 300 305.11 2804400 305.11
9/26/2013 313.9 319.37 313.26 318.12 1989900 318.12
4/4/2006 36.14 37.1 36.02 36.77 3717800 36.77
5/2/2013 248.94 252.93 245.78 252.55 3936200 252.55
8/16/2012 237.72 242.82 236.2 241.55 4312100 241.55
1/14/2011 185.5 188.94 184.92 188.75 3662800 188.75
6/4/2008 80.11 81.82 79.72 81.5 6458300 81.5
12/7/2011 191.03 196.71 189.12 195.32 6427300 195.32
2/8/2006 37.7 38.39 37.11 38.17 7543700 38.17
5/18/2005 34.81 35.97 34.73 35.33 9557500 35.33
4/16/2013 269.31 272.8 268.06 272.34 2137200 272.34
12/21/2005 48.29 49.06 47.78 48.97 7322500 48.97
9/7/2011 218.8 220.19 214.22 219.9 5295800 219.9
3/22/2013 254.55 257.77 252.07 257.75 3124600 257.75
8/8/2014 311.94 317.32 310.66 316.8 2705900 316.8
3/29/2012 201.28 205.31 200.63 204.61 5711200 204.61
9/20/2006 31.81 32.81 31.8 32.12 8548900 32.12
10/5/2006 32.68 33.4 32.4 33.32 8455900 33.32
1/8/2009 54.99 57.32 54.58 57.16 6577900 57.16
4/29/2010 140.09 142.45 139.79 141.73 6314200 141.73
10/22/2007 89.25 91.69 89.02 91.29 9868400 91.29
11/29/2012 248.05 252.48 247.5 251.27 5310500 251.27
10/30/2014 293.98 299.74 292.36 299.07 4048200 299.07
4/19/2006 36.12 36.96 35.89 36.89 4280500 36.89
1/14/2014 392.13 398.63 391.29 397.54 2340100 397.54
9/4/2013 288.33 295.23 287.58 293.64 2438600 293.64
3/26/2013 257.05 261.48 256.28 260.31 2421000 260.31
1/31/2007 36.95 38.19 36.76 37.67 7277500 37.67
3/23/2011 162.3 166.26 160.82 165.32 4721300 165.32
5/4/2007 62.39 63.75 62.35 63.23 14299300 63.23
3/21/2011 163.37 165.79 161.72 164.52 4055100 164.52
10/24/2013 329.63 332.65 326.75 332.21 5884700 332.21
6/19/2009 82.15 83.46 81.5 82.96 5438200 82.96
6/8/2007 72.47 73.24 71.05 73.24 10204500 73.24
5/10/2012 223.91 229.08 221.95 226.69 4648400 226.69
5/8/2007 60.54 61.84 59.7 61.83 13551100 61.83
11/2/2011 215.55 216.79 212.72 215.62 6122000 215.62
9/9/2009 80.6 82.63 80.5 82.24 6776200 82.24
5/5/2006 34.65 35.04 34.15 35.04 5740900 35.04
2/25/2008 72.35 73.5 71.41 73.27 7858200 73.27
5/3/2007 61.08 62.54 60.76 62.19 13482000 62.19
5/9/2007 62 62.95 61.3 62.85 8874900 62.85
5/6/2005 34.24 34.69 34.14 34.52 6713500 34.52
7/8/2013 286.42 291.67 286.14 290.59 3046700 290.59
10/26/2006 37.25 38.49 37.18 38.3 17073300 38.3
2/11/2009 63.1 64.9 62.25 64.35 8347300 64.35
11/22/2011 186.95 194.04 183.58 192.34 9915600 192.34
2/11/2011 185.56 189.5 185.37 189.25 4487900 189.25
4/30/2013 249.37 254.68 248.56 253.81 4248800 253.81
5/9/2011 198.34 202.36 196.78 200.8 5825400 200.8
2/24/2005 33.66 34.85 33.66 34.69 8389200 34.69
11/13/2014 312 317.89 311.51 316.48 3685700 316.48
7/1/2013 279 283.29 277.16 282.1 2888200 282.1
3/19/2007 38 38.54 38 38.45 4226600 38.45
4/2/2007 39.85 40.47 39.55 40.42 7091300 40.42
11/30/2007 90.56 91.08 88.31 90.56 6881600 90.56
5/30/2008 80.58 81.77 80.3 81.62 5270600 81.62
5/29/2007 68.43 69.78 67.72 69.63 11730800 69.63
1/29/2007 36.7 37.45 36.54 37.43 7395000 37.43
10/3/2005 45.33 46.59 45.16 46.01 5829200 46.01
5/10/2011 201.94 205.29 201.56 203.94 5885900 203.94
8/31/2007 80 80.53 79.7 79.91 6157400 79.91
4/4/2011 180.89 183.61 180.69 182.94 4186400 182.94
11/26/2012 240.39 244.32 238 243.62 4178300 243.62
4/17/2012 187.21 190.04 186.87 188.39 2829200 188.39
7/1/2010 108.9 111.69 106.7 110.96 8529800 110.96
6/17/2008 83.15 84.3 82.8 82.97 8802400 82.97
7/22/2011 213.86 217.95 211.11 216.52 3591700 216.52
3/28/2005 33.1 33.65 33.02 33.39 4326600 33.39
4/5/2006 36.66 37.34 36.27 37.34 5559500 37.34
4/21/2010 145.17 149 143.52 146.43 7374400 146.43
8/14/2008 85.71 88.75 85.22 88.03 6901700 88.03
11/20/2007 79.86 82 78.31 80.39 11610000 80.39
8/22/2012 239.4 244.9 238.8 243.1 2473700 243.1
11/28/2012 242.45 247.23 241.5 247.11 2743400 247.11
3/2/2011 169.09 173.3 168.35 172.02 5185700 172.02
2/18/2010 115.84 118.51 114.82 118.08 9800100 118.08
11/28/2014 336.03 341.26 336.03 338.64 3051800 338.64
3/12/2009 68.35 69.87 67.25 69.58 11348900 69.58
6/10/2013 276.68 282.47 275.24 281.07 3086500 281.07
10/29/2008 55.53 59.79 54.52 56.89 15196300 56.89
6/13/2013 271.5 276.8 270.29 275.79 2649800 275.79
4/21/2009 77.33 79.1 77.29 78.74 7162200 78.74
2/19/2015 373.49 381.88 373.43 379 2947400 379
12/27/2007 92.67 95.29 92.5 94.25 7113700 94.25
5/4/2006 34.62 34.72 34.38 34.47 5997900 34.47
2/27/2013 259.4 265.83 256.86 263.25 2908100 263.25
6/10/2014 327.65 335.5 327.5 332.41 3663400 332.41
12/20/2006 39.43 40.3 39.39 40.01 7784300 40.01
5/20/2014 297.1 304.46 296.75 301.19 4095700 301.19
7/25/2013 299 304.5 296.75 303.4 5405800 303.4
9/5/2008 77.34 80.72 77.08 79.19 8069100 79.19
 6/17/2013 276.35 280.2 275.65 278.06 2884000 278.06
4/25/2005 33.13 33.59 33.05 33.53 4245400 33.53
6/14/2007 70.9 72.12 70.8 71.94 8245300 71.94
6/17/2011 186.51 187.39 184.64 186.37 6322200 186.37
3/7/2012 182.65 185.5 182.4 183.77 4951500 183.77
9/5/2006 31.61 32.3 31.24 32.23 7467700 32.23
9/10/2010 140.75 142.6 140.04 142.44 5043600 142.44
11/7/2006 38.2 39 38.04 38.77 7745100 38.77
10/7/2011 222.48 227.9 218.41 224.74 6784300 224.74
2/1/2011 170.52 173.1 169.51 172.11 5085900 172.11
10/17/2012 243.37 248.8 243.3 247.49 3302700 247.49
4/9/2014 328.47 332.18 322.5 331.81 5056600 331.81
2/24/2014 345.19 353 343.29 351.78 3644700 351.78
4/12/2012 188.06 192.26 185.61 190.69 4027900 190.69
5/14/2013 264.5 269.4 264.03 268.33 2700000 268.33
8/1/2013 303.08 306.21 298.9 305.57 2971700 305.57
4/21/2005 33.5 33.89 32.89 33.73 7694700 33.73
4/20/2005 33.1 33.76 32.9 33.25 9215500 33.25
2/17/2012 180.09 183.41 179.36 182.5 7418100 182.5
8/27/2010 125.46 126.64 122.25 126.64 5080000 126.64
5/26/2011 191.24 196.45 190.88 195 4075200 195
4/18/2012 188.82 193.45 188.74 191.07 4001900 191.07
4/12/2007 41.73 42.37 41.4 42.27 4754500 42.27
1/13/2012 175.81 178.8 173.5 178.42 4753500 178.42
9/24/2014 324.17 329.44 319.56 328.21 2642200 328.21
9/24/2007 91.3 93.75 90.81 92.59 5321800 92.59
7/13/2012 215.63 219.31 213.88 218.39 2221900 218.39
12/16/2010 175.58 178.3 175.04 178.04 4121500 178.04
11/27/2013 383.5 387 382.61 386.71 2269700 386.71
9/8/2010 137.93 139.7 136.45 139.14 5828500 139.14
2/10/2006 37.98 38.52 37.37 38.52 5011800 38.52
7/3/2014 334.83 338.3 333.08 337.49 1944300 337.49
4/10/2013 261.78 265.98 259.32 264.77 2322500 264.77
9/14/2011 220.22 224.99 216.72 222.57 5881700 222.57
1/13/2010 127.9 129.71 125.75 129.11 10723200 129.11
1/23/2009 48.9 51.42 48.45 50.63 5793300 50.63
11/6/2012 235.41 237.75 234.45 237.56 2661300 237.56
12/31/2013 394.58 398.83 393.8 398.79 1996500 398.79
8/21/2008 81.41 83.77 80.98 83.26 6157800 83.26
4/28/2008 80.64 82.5 80.12 81.97 10991900 81.97
3/23/2012 192.01 196.2 191.8 195.04 5984000 195.04
9/20/2013 312.54 320.57 312.41 316.34 5302300 316.34
9/13/2011 217.79 219.95 215.01 219.53 4835900 219.53
7/26/2012 220 221.45 214.95 220.01 6937400 220.01
12/20/2012 258.36 262.41 256.54 261.5 2584600 261.5
10/3/2014 320.36 325.16 319.53 322.74 3037400 322.74
10/4/2013 315.13 319.2 312.62 319.04 1815000 319.04
5/9/2014 290.57 293.68 284.38 292.24 4063000 292.24
 4/8/2013 255.92 259.68 255.63 258.95 2295600 258.95
4/13/2006 35.95 36.72 35.49 36.62 3715200 36.62
11/8/2005 41.33 42.11 41.03 41.95 4950800 41.95
12/14/2006 38.74 39.54 38.6 39.02 6296100 39.02
12/6/2010 175.52 178.43 174.6 178.05 5654200 178.05
12/20/2007 90.14 90.75 89.09 90.58 5879800 90.58
4/14/2014 317.67 320.48 311.28 315.91 4293500 315.91
12/9/2011 191.21 193.95 188.4 193.03 5158800 193.03
10/16/2013 308.38 310.8 305.55 310.49 2170700 310.49
5/10/2013 260.88 263.65 260.21 263.63 3145300 263.63
6/18/2013 279.08 282.91 278.11 281.76 2146100 281.76
10/8/2009 94.8 96.72 94.23 95.22 9674300 95.22
6/1/2006 34.63 35.45 34.3 35.07 5932000 35.07
1/18/2011 188.66 191.6 188.25 191.25 3896200 191.25
1/16/2015 286.28 290.79 285.25 290.74 3466400 290.74
6/23/2011 189.5 194.46 188.3 194.16 4609600 194.16
5/31/2011 195.94 198.44 195.03 196.69 3409000 196.69
10/13/2009 93.83 95.25 93.68 94.83 4720000 94.83
8/20/2009 82.98 84.35 82.66 84.09 5375000 84.09
3/10/2010 129.11 131.17 128.48 130.51 5625700 130.51
3/7/2005 35.94 36.4 35.81 36.32 3585900 36.32
8/18/2009 81.41 82.69 80.79 82.12 5884400 82.12
3/30/2009 70.4 71.67 69.75 71.44 8373100 71.44
8/22/2007 78.24 79.49 77.84 78.5 6848100 78.5
1/5/2011 184.1 187.45 184.07 187.42 3418800 187.42
9/9/2013 297.22 299.96 296.6 299.71 1643600 299.71
12/26/2013 401.79 404.52 396.81 404.39 1868500 404.39
12/17/2014 296.37 299.67 293.03 298.88 4399200 298.88
3/9/2011 166.67 169.75 163.9 169.05 7108900 169.05
11/29/2010 179.99 181.84 177.57 179.49 9695000 179.49
4/5/2011 182.1 186.36 181.8 185.29 5569200 185.29
4/29/2014 296.44 301.84 290.45 300.38 6509300 300.38
11/1/2005 39.97 40.74 39.65 40.37 5383000 40.37
2/4/2011 174 177.19 173.75 175.93 4347800 175.93
9/5/2007 82.24 84.89 82.22 83.75 9062200 83.75
5/21/2014 302.21 305.96 301.52 305.01 3408800 305.01
10/5/2007 93.55 93.71 92.34 93.43 5523500 93.43
10/29/2013 358.96 362.89 356.29 362.7 2185400 362.7
3/27/2012 203.59 209.85 202.88 205.44 9600800 205.44
10/27/2008 49 52.59 48.43 49.58 11759200 49.58
2/2/2012 179.65 181.94 176.8 181.72 8736300 181.72
12/29/2010 181.8 184.35 180.41 183.37 3120100 183.37
11/26/2013 377.61 382.5 374.82 381.37 2724400 381.37
2/5/2010 115.88 117.65 114.1 117.39 11024800 117.39
5/25/2006 35.36 35.69 34.6 35.63 5845700 35.63
11/2/2010 163.75 165.94 163.36 164.61 4260000 164.61
4/30/2014 298.1 304.56 298.1 304.13 4088600 304.13
3/28/2006 35.21 36.02 35.2 35.69 5727200 35.69
 4/20/2010 143.83 144.64 142.1 144.2 4311700 144.2
4/22/2013 259.35 264.6 258.03 263.55 2119100 263.55
5/14/2009 73.79 76.06 73.31 75.11 9343600 75.11
11/3/2011 216.3 218.5 213.02 218.29 5315000 218.29
12/18/2009 127.91 128.79 125.65 128.48 9605400 128.48
5/1/2014 304.13 310.48 304 307.89 4328600 307.89
2/13/2015 378.41 383 377.01 381.83 3472300 381.83
5/26/2006 35.66 36.5 35.46 36.07 4524300 36.07
12/27/2006 39.86 40.47 39.8 40.29 3536500 40.29
12/16/2013 385.03 391.7 385 388.97 2251700 388.97
2/20/2015 378.62 383.7 375.84 383.66 3217400 383.66
12/13/2007 91.05 93 90.63 92.4 6046300 92.4
5/22/2008 78.68 79.69 78 79.26 5390600 79.26
11/20/2014 324 332.67 323.33 330.54 3435000 330.54
7/19/2010 118.38 120.74 117 119.94 5030900 119.94
2/9/2011 183.15 186.47 182.26 185.3 8312700 185.3
1/27/2006 44.55 45.22 44.53 45.22 4174000 45.22
10/24/2011 236.02 240.47 234 237.61 4975800 237.61
1/16/2007 38.4 38.89 37.97 38.66 5643700 38.66
9/16/2014 321.07 329.48 320.1 327.76 3259900 327.76
5/17/2011 191.82 195.98 191.76 194.81 7073300 194.81
3/29/2007 39.65 39.92 39.3 39.81 6405200 39.81
1/31/2012 194 195.63 189.7 194.44 12772200 194.44
3/15/2012 182.02 184.43 180.3 184.43 4160100 184.43
7/7/2011 215.09 217.8 215.09 216.74 3144900 216.74
2/24/2006 38.25 38.41 37.86 38.35 3720000 38.35
11/11/2005 42.37 43.04 42.25 42.68 3982200 42.68
2/13/2007 38.85 39.61 38.85 39.31 4505500 39.31
7/15/2011 213.08 214.53 209.29 212.87 4072600 212.87
9/12/2007 86.07 88.89 85.97 87.3 9030300 87.3
12/11/2012 248.5 253.48 246.65 250.69 4185200 250.69
4/7/2011 182.78 185.17 181.76 184.91 4564000 184.91
5/18/2011 194.13 198.28 193.25 197.09 4955800 197.09
6/13/2007 70.9 71.89 69.25 70.89 11917900 70.89
6/20/2006 35.01 35.65 34.88 35.48 4465500 35.48
5/29/2014 310.42 314.87 310.2 313.78 2365500 313.78
11/25/2013 373.82 377.79 373.18 376.64 2972300 376.64
11/11/2013 350.59 355.37 348.06 354.38 2261700 354.38
3/11/2011 165.5 169.2 164.12 168.07 4609900 168.07
5/1/2007 61.12 62.04 60.28 62.04 18519000 62.04
3/4/2014 363.9 365.68 362.46 363.9 2704400 363.9
1/13/2015 297.48 301.5 293.23 294.74 4130900 294.74
7/27/2006 26.45 26.8 26.21 26.56 26393800 26.56
10/17/2007 91.9 91.9 89.06 90.55 7678700 90.55
9/30/2005 44.65 45.84 44.6 45.3 6056000 45.3
9/19/2012 259.45 262.84 258.53 261.68 2636800 261.68
7/15/2008 65.87 68.62 62.99 67.03 11342100 67.03
2/22/2006 38.31 39.1 37.71 38.72 7356900 38.72
 4/12/2013 270.12 273.27 267.02 272.87 2866300 272.87
1/7/2014 395.04 398.47 394.29 398.03 1916000 398.03
12/1/2005 48.88 49.4 48.63 49 7866700 49
4/24/2012 188.68 190.7 186.51 190.33 3376300 190.33
8/16/2010 123.61 127.37 123.04 126.07 4024700 126.07
2/18/2009 62.27 62.78 60.52 62.35 7366000 62.35
6/28/2007 68.46 70.23 68.15 68.89 9782200 68.89
4/21/2011 184.56 185.97 183.05 185.89 3348100 185.89
8/7/2012 234.13 238 233.25 236.56 2058300 236.56
12/6/2007 93.28 95 92.83 94.21 5472700 94.21
10/4/2010 153.95 155.96 152.79 155.39 5346500 155.39
6/25/2008 80.45 82.15 79.52 80.51 7393300 80.51
11/5/2010 169.35 171.65 168.59 170.77 5212200 170.77
11/7/2014 297.82 299.99 296.29 299.86 2647400 299.86
8/21/2009 84.78 85.06 83.54 85 6130700 85
11/10/2006 38.79 39.36 38.76 39.26 4495100 39.26
3/18/2010 131.02 132.85 130.44 132.76 5021300 132.76
3/30/2010 135.74 138.19 135.36 136.58 6192700 136.58
6/7/2006 33.4 34.54 32.91 33.77 5303800 33.77
6/20/2005 35.05 35.97 35.04 35.69 5097300 35.69
7/13/2011 214.7 216.83 212.14 213.5 4229900 213.5
8/19/2009 80.91 83 80.49 83 5170600 83
8/10/2006 26.2 26.52 25.88 26.49 6405600 26.49
4/15/2010 144.55 147.09 144 145.82 7829600 145.82
3/12/2013 271 277.4 270.36 274.13 3246200 274.13
6/9/2005 34.93 35.28 34.4 35.2 3872500 35.2
1/27/2012 193.09 196.5 192.33 195.37 4659000 195.37
1/7/2015 297.5 301.28 295.33 298.42 2612300 298.42
5/11/2007 60.96 61.6 60.56 61.56 7919100 61.56
12/17/2008 52.26 54.77 51.53 53.18 9183100 53.18
4/17/2009 76.78 78.72 75.88 78.05 7426000 78.05
8/20/2008 82 83.25 81.2 82.13 5950600 82.13
10/31/2007 88.05 89.6 87 89.15 7044800 89.15
2/14/2006 38.04 38.49 37.38 38.25 4514200 38.25
2/9/2010 118.2 119.09 117 118.03 9223000 118.03
5/4/2009 80.26 81.35 78.85 79.77 7019300 79.77
12/31/2008 50.74 51.69 49.91 51.28 7792200 51.28
10/27/2014 285.7 290.42 285.02 289.97 5950600 289.97
6/25/2014 324.33 328.15 321.74 327.44 2327800 327.44
8/7/2009 84.1 85.96 84.1 85.32 5628000 85.32
8/11/2005 44.62 45.21 44.5 45.21 5842200 45.21
4/13/2011 180.83 182.88 179.8 182.29 4216300 182.29
6/7/2011 185.72 190.63 185.52 187.55 4866500 187.55
9/19/2011 237.11 244 232.88 241.69 8223300 241.69
3/18/2014 377.32 379 375 378.77 2483500 378.77
8/29/2005 41.91 43 41.91 42.79 3653900 42.79
11/22/2006 42.5 42.98 42.18 42.96 4535600 42.96
9/2/2014 339.98 342.5 337.16 342.38 2326000 342.38
 1/11/2013 265.1 268.43 264.11 267.94 2413300 267.94
6/27/2007 66.96 68.21 66.71 68.14 8242900 68.14
1/8/2014 398.47 403 396.04 401.92 2316500 401.92
6/16/2005 35.2 35.81 35.16 35.58 4205500 35.58
3/30/2006 36.45 36.9 36.18 36.67 4049200 36.67
11/16/2007 77.01 78.99 76.63 78.6 7114100 78.6
1/17/2014 394.26 403.49 393.66 399.61 4505100 399.61
9/25/2007 91.99 93.5 90.95 93.48 5800300 93.48
7/9/2009 78.25 78.54 76.82 78.1 6359500 78.1
12/29/2014 307.85 314.27 306.58 312.04 2992500 312.04
10/23/2006 32.47 32.91 32.14 32.88 8059300 32.88
11/2/2005 40.29 41.23 39.8 40.75 4861800 40.75
6/23/2014 323.33 327.55 321.41 327.24 2604800 327.24
7/20/2012 225.36 229.39 225.29 228.29 4170000 228.29
12/15/2010 173.72 179 173.59 175.57 5810500 175.57
10/31/2008 56.01 57.25 55.01 57.24 8534600 57.24
3/8/2010 128.3 130.85 127.71 130.11 5605900 130.11
5/1/2008 78.4 80.01 77.97 79.36 7197000 79.36
3/27/2007 38.82 39.42 38.76 39.37 3993600 39.37
11/22/2013 370 374.5 366.31 372.31 2965500 372.31
9/11/2006 30.23 31.13 29.72 30.79 7403800 30.79
10/6/2011 220.28 223.62 217.55 221.51 6849300 221.51
4/30/2009 80.93 82.67 79.89 80.52 8537600 80.52
1/3/2006 47.47 47.85 46.25 47.58 7582200 47.58
8/10/2010 127.95 130 127.38 130 5706900 130
3/5/2013 274 276.68 269.99 275.59 3686200 275.59
5/23/2012 214.71 217.55 211.18 217.28 4243800 217.28
11/24/2014 334.78 337.39 333.6 335.64 2753700 335.64
6/29/2011 202.67 206.25 201.03 204.18 4608900 204.18
8/10/2007 73.15 76.5 72.37 74.78 9067600 74.78
10/20/2011 232.13 234.74 229.8 233.61 4524900 233.61
8/28/2012 243.97 246.78 243 246.11 2742300 246.11
7/9/2010 116.55 117.4 114.65 117.26 4065100 117.26
3/3/2006 36.89 37.83 36.67 37.21 6044900 37.21
12/8/2006 37.92 38.95 37.7 38.46 5139700 38.46
9/9/2010 140.39 141.37 139.26 140.38 4958000 140.38
10/11/2006 32.61 33.15 32.27 32.91 6728500 32.91
5/31/2013 266 271.91 265.94 269.2 3374300 269.2
7/21/2009 88.52 89.01 87.4 89.01 7728600 89.01
6/3/2009 83.31 85.71 83.13 85.68 7603400 85.68
7/30/2010 115.53 118.74 114.51 117.89 7077500 117.89
12/6/2005 49.06 49.9 49.06 49.26 9581400 49.26
9/29/2006 32.01 32.34 31.54 32.12 5227200 32.12
7/28/2009 83.84 85.64 82.6 84.98 8774900 84.98
12/22/2006 39.98 40.51 39.91 40.24 5585100 40.24
12/13/2005 48.54 49.67 48.48 49.5 5812800 49.5
5/29/2012 214.3 216.55 212.29 214.75 2693900 214.75
4/2/2008 77.08 79 76.12 77.37 8592400 77.37
 5/19/2011 198.33 199.95 197.55 198.8 3701200 198.8
6/9/2011 189.74 191.76 185.71 189.68 4187300 189.68
2/25/2005 34.72 35.23 34.48 34.99 5882300 34.99
12/4/2012 249.94 253 248.66 252.49 3114700 252.49
8/8/2005 45.32 45.9 45.26 45.66 4454900 45.66
4/14/2008 71.7 74 71.29 72.61 4354500 72.61
8/22/2006 28.14 28.89 28.05 28.37 4587100 28.37
8/29/2013 281.45 285.98 280 283.98 1566400 283.98
5/16/2014 292.8 298.88 291.55 297.7 3636800 297.7
5/22/2007 68.48 69.07 67.21 68.88 17211300 68.88
9/24/2013 312.43 318.08 311.28 314.13 2033600 314.13
5/5/2010 128 131.61 127.55 130.93 9458100 130.93
5/11/2009 76.8 79.85 76.01 78.61 6872300 78.61
1/5/2006 47.16 48.2 47.11 47.65 5417200 47.65
10/20/2014 302.95 306.53 302.02 306.21 3234500 306.21
4/9/2013 258.85 262.61 257 261.14 2156600 261.14
7/6/2010 110.65 112.53 109 110.06 5219300 110.06
8/31/2010 122.85 125.9 122.5 124.83 4225600 124.83
6/11/2014 336 340.72 333.88 335.2 4436800 335.2
6/9/2009 86.93 87.67 86.17 87.08 4475100 87.08
8/31/2012 248.07 249.45 245.5 248.27 3347500 248.27
2/3/2010 117.12 119.61 116.56 119.1 12405900 119.1
5/12/2011 204.22 206.19 200.62 206.07 4800000 206.07
4/4/2007 41.22 41.55 40.92 41.53 4064700 41.53
2/2/2011 171.42 175.2 170.87 173.53 4547500 173.53
6/21/2007 69.16 69.77 68.66 69.67 7609700 69.67
9/11/2009 84.44 84.9 83.76 84.54 6006900 84.54
11/5/2012 232.04 234.83 230.11 234.33 1846100 234.33
11/25/2009 133.31 134.2 132.4 134.03 5071200 134.03
10/31/2013 361.73 366 359 364.03 2466800 364.03
4/12/2010 140 142.91 139.68 141.2 5445300 141.2
4/3/2012 198.24 202.39 197.5 199.66 5000700 199.66
3/25/2014 354.03 358.97 348.84 354.71 4445700 354.71
4/26/2012 193.57 196.36 193.02 195.99 10234000 195.99
12/9/2005 48.65 49.04 48.25 48.74 4709000 48.74
4/5/2005 35.23 35.34 34.99 35.28 4933000 35.28
2/28/2007 38.91 39.58 38.08 39.14 7687400 39.14
12/21/2010 183.88 185.65 182.6 184.75 5111000 184.75
3/2/2010 125.01 127.35 124.8 125.53 12097500 125.53
1/13/2011 183.6 186.45 183.51 185.53 3367000 185.53
5/7/2013 256.31 259.74 252.91 257.73 3133700 257.73
7/30/2014 321.45 322.73 318.5 322.51 3969000 322.51
12/13/2013 385.32 389.42 383.8 384.24 3025000 384.24
7/3/2008 72.51 73.84 70.52 72 4248200 72
11/23/2012 239.89 240 236.48 239.88 1776800 239.88
10/29/2009 123.9 124.3 120.12 122.58 12821800 122.58
5/4/2011 198.25 201.86 195.37 199.97 6550000 199.97
6/30/2009 83.62 84.92 82.47 83.66 7984800 83.66
10/15/2012 242.85 244.78 238.51 244.18 2959800 244.18
12/10/2013 383.74 389.06 383.02 387.78 2736800 387.78
12/21/2007 91.47 92.28 90.39 91.26 6604900 91.26
1/9/2007 37.6 38.06 37.34 37.78 5703000 37.78
9/2/2008 83.16 84.5 81.21 81.41 6000800 81.41
11/19/2007 78.83 79.75 77.94 79.18 8649800 79.18
5/19/2005 35.37 35.91 35.33 35.59 5343500 35.59
8/25/2014 333.21 336.77 332.71 334.02 1957700 334.02
9/20/2007 88.9 90.42 88.82 89.65 5780800 89.65
11/7/2005 41.08 41.47 40.55 41.39 3386100 41.39
9/22/2010 149.84 152.7 149.1 151.83 6612400 151.83
12/19/2014 296.91 301.54 295.52 299.9 8541000 299.9
1/18/2006 43.19 44.59 43.1 44.32 8743300 44.32
6/20/2011 185.96 188.85 185.57 187.72 2831700 187.72
12/22/2009 133.76 135.99 132.65 133.75 8257500 133.75
6/22/2012 221.83 222.51 219.35 222.16 2187500 222.16
10/17/2008 48.83 62.33 48.41 50.65 12946400 50.65
11/8/2010 170.84 173.2 168.78 171.99 5706000 171.99
5/28/2009 77.7 79.1 75.88 77.65 4943100 77.65
10/19/2006 32.17 32.84 32.1 32.54 4037600 32.54
7/8/2011 214.3 218.32 213.25 218.28 3707900 218.28
11/14/2011 215.65 222.35 214.25 218.93 6522200 218.93
12/24/2008 51.66 51.95 51.01 51.44 1645500 51.44
2/8/2012 184.95 186.49 182.91 185.48 5476600 185.48
2/20/2014 348.8 350.46 344.38 349.8 3492800 349.8
4/20/2007 45.09 45.17 44.52 44.95 5980500 44.95
3/14/2007 37.76 38.22 37.26 38.08 8591100 38.08
6/9/2006 33.5 34.35 33.45 33.78 5232600 33.78
1/8/2015 300.32 303.14 296.11 300.46 3073700 300.46
7/7/2008 72.37 74.4 70.76 72.49 7355500 72.49
12/12/2005 49.15 49.3 48.64 49.07 3424300 49.07
4/26/2006 35.34 36.35 35.15 35.79 11071500 35.79
2/16/2007 39.9 40.44 39.87 40.33 4679000 40.33
1/11/2007 37.17 38 37.17 37.4 6465600 37.4
9/23/2010 151.2 155.92 150.97 152.85 7065600 152.85
1/21/2010 127.26 128.15 125 126.62 9970600 126.62
1/23/2015 308.08 316.93 307.72 312.39 4467100 312.39
3/20/2006 35.92 37.27 35.8 36.23 6170800 36.23
1/24/2006 43.66 44.43 43.42 44.02 4342400 44.02
5/5/2014 306.37 310.23 305 310.05 2519900 310.05
12/24/2012 257.3 259.5 256.96 258.62 984400 258.62
12/26/2008 53.79 53.95 51.55 51.78 6847300 51.78
2/8/2013 261.4 265.25 260.55 261.95 3879200 261.95
10/23/2008 43.37 50.91 43.31 50.32 32601900 50.32
2/10/2015 371.19 374.3 368.51 373 2279200 373
12/1/2010 179.16 179.32 176 176.55 5770100 176.55
5/15/2012 226.5 230.61 223 224.39 5713700 224.39
3/13/2012 183.92 184.87 180.77 184.59 4405800 184.59
 4/2/2013 262.4 265.89 260.55 263.32 2631100 263.32
7/5/2013 285 286.38 282.07 285.88 1985400 285.88
6/14/2010 124.24 125.7 123.5 123.83 3923000 123.83
6/2/2011 192.28 194.44 190.56 193.65 3044900 193.65
8/16/2006 27.97 28.14 27.52 27.95 7636600 27.95
7/11/2007 70.58 71.65 70.15 70.73 6593600 70.73
12/6/2013 388.35 388.35 383.83 386.95 1984700 386.95
10/18/2011 242.31 244.61 236.62 243.88 4609700 243.88
6/15/2007 72.85 72.87 71.19 72.4 9833200 72.4
11/21/2014 335.42 338.33 331.47 332.63 4466000 332.63
6/14/2006 33.5 33.99 33.08 33.68 4869100 33.68
7/28/2011 223.27 225.95 220.23 223.9 5354900 223.9
2/14/2011 189.25 191.4 188.35 190.42 4061300 190.42
6/19/2012 223.26 225.2 221.66 224.03 2716600 224.03
8/18/2010 129.25 130.81 128.26 129.65 7901500 129.65
2/17/2011 185.77 189.09 185.31 187.76 3425500 187.76
6/17/2009 82.5 84.3 80.64 82.65 7785100 82.65
10/14/2014 308 312.24 305.75 308.31 3385800 308.31
12/28/2009 139.75 141.98 138.53 139.31 8763900 139.31
1/18/2013 270.83 274.5 269.6 272.12 2942000 272.12
2/24/2011 176.86 179.75 174.56 177.75 4656500 177.75
8/5/2011 204.67 207.32 194.84 202.7 10024000 202.7
11/28/2005 48.15 49.12 47.62 48.35 10670900 48.35
6/28/2006 36.7 37.11 36.48 36.7 3751700 36.7
6/26/2006 36.55 37.17 36.43 36.77 3605800 36.77
3/14/2014 372.8 378.57 371.55 373.74 4402200 373.74
6/30/2010 108.58 112.68 108.11 109.26 9740700 109.26
9/6/2013 295.33 298.88 290.8 295.86 2292000 295.86
12/11/2006 38.22 39.15 38.08 38.69 4848600 38.69
3/1/2005 35.06 35.41 34.82 35.39 5819000 35.39
6/23/2005 35.14 35.56 35.1 35.43 5302200 35.43
7/17/2013 306.97 308.8 305.69 308.69 2029700 308.69
4/10/2008 74.48 75.49 72.73 74.83 6255500 74.83
8/9/2005 45.76 46.44 45.75 45.93 4591200 45.93
1/5/2010 133.43 135.48 131.81 134.69 8851900 134.69
7/14/2009 81.48 82.42 80.42 81.95 4543600 81.95
5/13/2014 302.6 305.6 300.75 304.64 3509900 304.64
9/14/2007 86.41 88.09 86.31 87.77 3954700 87.77
4/22/2009 78.17 82.18 77.81 79.2 8775500 79.2
12/12/2007 92.84 93.75 89.32 91.28 7228100 91.28
12/15/2011 182.05 184.8 179.53 181.26 7259900 181.26
12/5/2012 252.44 255.55 250.38 253.96 2852200 253.96
11/18/2014 323.99 329.56 323.25 324.93 3549500 324.93
2/12/2013 259.19 260.16 257 258.7 2943700 258.7
7/2/2013 281.04 286.58 280.59 283.73 3238200 283.73
1/17/2013 271.5 271.97 269.21 270.48 1884600 270.48
2/11/2015 371.23 377.1 371.1 375.14 2780300 375.14
2/7/2012 182.65 184.94 182.06 184.19 5103900 184.19
 5/9/2013 258.73 263.55 256.88 260.16 2769300 260.16
6/15/2005 35.34 35.41 34.52 35.24 5151800 35.24
5/26/2005 35.28 35.68 35.17 35.45 4787100 35.45
8/16/2007 72 73.24 70.05 72.79 10787300 72.79
10/12/2011 236.64 241.84 234.33 236.81 6510800 236.81
11/16/2006 42.45 42.95 42.4 42.84 11000800 42.84
10/26/2010 167.57 171 167.5 169.95 4689600 169.95
3/4/2005 35.84 36.31 35.7 35.85 5545700 35.85
10/7/2010 156.51 157.4 153.39 156.27 4622000 156.27
3/18/2005 34.15 34.28 33.65 34.16 5294700 34.16
3/1/2013 263.27 266.6 261.04 265.74 2957000 265.74
6/5/2013 265.81 271.66 265.02 267.17 3512300 267.17
7/13/2005 36.27 36.55 36.19 36.51 3201800 36.51
5/17/2005 34.45 34.82 34.09 34.73 3315700 34.73
2/28/2014 360.6 365.87 357.08 362.1 3882000 362.1
6/25/2013 272.3 273.47 269 272.09 2449600 272.09
6/28/2011 201.92 202.88 200.6 202.35 3825300 202.35
2/28/2005 34.72 35.66 34.67 35.18 8422900 35.18
2/12/2015 375.1 378.51 373.15 377.17 2786400 377.17
3/5/2012 179 181.82 178.18 180.26 4682700 180.26
6/7/2012 219.65 221.49 218.11 218.8 3503900 218.8
8/20/2013 285.88 289.51 285.74 287.09 1586300 287.09
8/12/2010 123.76 127 123.55 126.56 4367900 126.56
4/11/2012 189.63 191.97 186.79 187.97 4337800 187.97
3/18/2011 161.19 163.54 160.59 161.82 7442700 161.82
9/4/2009 78.27 79.78 77.63 78.87 4671500 78.87
5/7/2012 222.36 226.87 222.29 225.16 3314300 225.16
8/31/2006 30.75 30.99 30.47 30.83 5947000 30.83
4/8/2008 76.4 77.61 75.5 77.3 4966000 77.3
2/4/2014 349.59 354 344.02 347.95 4812900 347.95
11/20/2009 127.76 129.99 127.41 129.66 6652600 129.66
1/4/2007 38.59 39.14 38.26 38.9 6318400 38.9
10/9/2009 95 95.95 94.26 95.71 4694000 95.71
8/9/2013 295.68 299.27 294.3 297.26 1950300 297.26
12/22/2005 48.9 49.28 48.36 49.22 4421800 49.22
5/24/2007 69.04 70.42 67.71 69.35 23824600 69.35
5/23/2005 35.57 36.02 35.39 35.68 5701400 35.68
6/6/2005 35.54 36.02 35.48 35.77 3881500 35.77
3/16/2010 131.24 132.29 130.5 131.79 4132500 131.79
8/6/2014 310.83 315.78 310.2 313.89 2296900 313.89
10/21/2011 236.91 237 230.6 234.78 4572500 234.78
12/11/2014 307.89 312.64 306.01 307.36 3263500 307.36
11/19/2014 327.25 328.4 324.02 326.54 3280800 326.54
6/23/2006 36.46 36.65 36.02 36.55 3923400 36.55
8/31/2005 42.44 42.81 42.04 42.7 3369200 42.7
3/12/2014 366.4 371.16 363.61 370.64 2216600 370.64
2/10/2011 184.39 187.24 183.6 186.21 5331400 186.21
5/30/2013 265.71 268.57 265.61 266.83 1667500 266.83
 1/24/2012 185 188.41 183.82 187 4673800 187
6/14/2005 34.82 35.17 34.79 35.04 3634400 35.04
9/28/2005 43.25 43.74 42.99 43.37 3239700 43.37
8/11/2014 318.48 320.38 316.88 318.33 2468600 318.33
11/15/2013 367.63 372.9 365.55 369.17 4491600 369.17
4/10/2007 41.57 41.96 41.46 41.86 3421800 41.86
9/10/2014 334.3 334.98 328.82 331.33 3797400 331.33
11/12/2009 129.98 132.15 129.98 130.53 7210100 130.53
7/6/2011 212.12 214.4 211.01 214.19 2607600 214.19
9/14/2010 144.5 146.7 143.83 145.75 4319400 145.75
1/6/2006 47.97 48.58 47.32 47.87 6152900 47.87
3/6/2012 178.68 183.5 178.04 181.09 5612200 181.09
5/21/2013 268.74 270.77 267.66 268.86 1741200 268.86
11/8/2011 219.2 219.35 215.21 217.99 3914500 217.99
1/3/2013 257.27 260.88 256.37 258.48 2750900 258.48
3/28/2013 265.82 267.38 264.06 266.49 2473700 266.49
3/3/2011 173.71 174.46 172.05 172.79 4138200 172.79
5/16/2008 76.42 76.83 74.86 76.46 6206700 76.46
10/10/2008 52.99 59.75 51.05 56.25 18021700 56.25
12/10/2010 174.88 175.95 173.36 175.62 3565500 175.62
5/29/2009 77.72 78.01 76.4 77.99 5072200 77.99
1/10/2012 181.1 182.4 177.1 179.34 3985800 179.34
5/11/2012 225.95 230.68 225.73 227.68 4193600 227.68
5/9/2006 34.42 35.26 34.21 34.84 5484700 34.84
1/4/2011 186.15 187.7 183.78 185.01 5031800 185.01
1/25/2012 186.99 188.17 184.61 187.8 4306400 187.8
12/12/2012 251.07 254.36 250.06 251.76 2628100 251.76
7/17/2012 217.45 217.94 213.96 216.93 1987000 216.93
7/2/2012 229.3 229.34 226.34 229.32 2330700 229.32
3/3/2005 35.5 35.96 35.4 35.65 5025600 35.65
2/22/2010 117.37 118.97 116.18 118.01 6807300 118.01
6/30/2006 38.58 38.84 37.83 38.68 5191200 38.68
6/16/2014 324.86 328.69 323.52 327.62 2449800 327.62
11/29/2005 48.31 49.43 48.12 48.55 10384400 48.55
2/26/2014 359.86 364.75 357.17 359.8 3622100 359.8
7/16/2014 355.62 359.32 353 355.9 3503600 355.9
8/29/2012 246.78 247.61 244.59 247.12 1772600 247.12
9/3/2009 78.39 78.96 77.51 78.46 4140200 78.46
12/19/2006 38.78 39.72 38.23 39.42 7520000 39.42
9/26/2014 320.6 323.5 317.64 323.21 3638000 323.21
8/9/2010 128.46 129.93 127.85 128.83 5085800 128.83
11/19/2010 163.95 164.99 162.84 164.82 4464800 164.82
9/14/2012 261.4 264.11 259.77 261.27 3666200 261.27
3/31/2011 179.31 181.57 178.5 180.13 4826500 180.13
7/1/2008 72.24 74.23 70.52 73.62 10292500 73.62
8/27/2014 342.09 346.67 341.34 343.18 2961600 343.18
2/28/2013 261.81 267 260.63 264.27 2667200 264.27
12/3/2007 90.03 92.25 89.77 90.91 6000500 90.91
 8/6/2010 126.72 128.4 125.9 128.32 5065200 128.32
4/17/2014 319.76 328.66 319.76 324.91 4299200 324.91
4/29/2011 194.38 196.59 193.78 195.81 6640900 195.81
7/17/2008 71.2 72.38 67.74 72.11 9597400 72.11
11/9/2009 127.11 128.32 125.59 126.67 8624200 126.67
6/16/2006 34.88 35.26 34.7 35.09 5135100 35.09
1/19/2010 126.31 128 124.33 127.61 8892600 127.61
8/27/2009 84.01 84.85 83.14 84.31 3997700 84.31
5/8/2013 256.87 260.3 255.33 258.68 2677000 258.68
7/19/2013 304.39 305.79 301.91 305.23 2973100 305.23
11/17/2010 157.84 160.85 157.55 158.35 4524900 158.35
4/5/2007 41.57 41.76 41.44 41.68 3288400 41.68
3/13/2013 275.24 276.5 272.64 275.1 1884200 275.1
1/30/2008 73.54 77.42 73.25 74.21 25298700 74.21
3/22/2012 190.54 194.06 190.26 192.4 3739600 192.4
7/6/2007 68.75 69.3 68.01 68.97 4615300 68.97
3/17/2014 375.72 378.85 374.88 375.04 2303000 375.04
5/9/2005 34.4 34.8 34.25 34.64 4431600 34.64
4/19/2013 258.16 262.88 257.5 260.32 2602500 260.32
3/20/2013 258.05 259.76 254.55 257.28 2738900 257.28
3/20/2007 38.53 38.69 38.23 38.58 3801300 38.58
12/4/2013 383.5 389.69 381.49 385.96 2355300 385.96
5/29/2008 80.61 81.96 80.17 80.35 6857600 80.35
3/16/2012 183.28 185.68 182.35 185.05 4934000 185.05
2/12/2007 38.79 38.99 38.36 38.85 3835700 38.85
5/13/2013 262.77 265.88 262 264.51 2149500 264.51
5/3/2005 32.94 33.56 32.89 33.21 6777900 33.21
4/13/2007 42.19 42.5 41.93 42.41 3610000 42.41
5/30/2007 69.06 70.08 68.86 69.86 10576100 69.86
2/4/2015 358.38 367.5 358.23 364.75 4157600 364.75
7/9/2013 291 292.57 288.01 291.53 2775600 291.53
7/26/2011 214.99 215.6 210.35 214.18 9863600 214.18
8/14/2012 234.71 236.72 232.62 233.19 2751000 233.19
8/15/2011 202.06 205.28 198.32 202.95 4785900 202.95
10/20/2009 95.91 96.1 94.27 94.98 7777600 94.98
8/12/2014 318.89 321.31 316.95 319.32 1915800 319.32
3/2/2005 35.39 35.93 35.07 35.5 4871700 35.5
11/30/2012 250.38 252.65 248.27 252.05 3797400 252.05
9/21/2009 89.69 90.76 88.48 90.56 4209300 90.56
9/18/2014 325.44 327.1 323.71 325 2576900 325
2/8/2007 38.95 39.51 38.67 39.1 5483600 39.1
7/21/2014 358.1 361.71 356.72 359.76 2278400 359.76
2/10/2012 183.42 187.63 182.52 185.54 5797100 185.54
7/22/2014 355.25 362.93 355.25 360.84 2888900 360.84
10/2/2014 316.92 318.53 311.31 318.41 3553900 318.41
5/17/2010 128.24 129.95 125.8 128.91 5642200 128.91
3/5/2010 129.13 129.45 127.07 128.91 6769300 128.91
3/17/2005 33.58 34.44 33.58 33.97 4858000 33.97
 1/19/2006 44.49 45.24 44.3 44.45 5156900 44.45
1/16/2009 51.8 52.33 49.53 51.59 8258200 51.59
9/18/2012 258.48 260.5 257 258.75 2215000 258.75
3/3/2010 125.4 126.94 124.43 125.89 6440400 125.89
5/3/2010 137.2 139.44 136.11 137.49 5654600 137.49
2/7/2011 176.15 177.55 174.77 176.43 5254700 176.43
9/19/2007 89.52 89.82 88.26 89 6458700 89
10/1/2007 93.42 94.1 92.83 93.41 5397400 93.41
3/10/2006 36.24 36.5 35.74 36.22 4972700 36.22
7/10/2013 291.41 293.34 289.4 292.33 1810200 292.33
11/4/2010 169.86 172.53 168.4 168.93 7395900 168.93
8/18/2014 335.48 337.8 333.77 334.53 2485400 334.53
4/19/2011 178.35 179.47 176.6 178.82 2646000 178.82
6/8/2011 187.45 189.81 186.32 188.05 3716600 188.05
8/19/2013 285.19 289.56 283.48 285.57 2477400 285.57
9/23/2005 41.97 42.62 41.55 42.19 3145400 42.19
1/4/2013 257.58 259.8 256.65 259.15 1874200 259.15
10/17/2014 307.15 309.2 302.72 303.64 4405100 303.64
2/11/2014 361.84 363.61 356.25 361.79 3222100 361.79
3/19/2012 183.45 186.68 183 185.52 3903400 185.52
9/7/2005 43.5 44.3 43.45 43.73 6141500 43.73
7/18/2012 216.15 218.67 215.71 217.47 2093000 217.47
5/6/2011 199.1 199.56 196.56 197.6 4013900 197.6
6/6/2013 267.75 270.5 264.21 267.83 2476300 267.83
10/4/2011 209.62 215 200.43 212.5 8711600 212.5
2/26/2007 40.86 41.2 40.4 40.88 4035200 40.88
3/26/2010 134.9 136.99 133.76 135.06 6565700 135.06
2/9/2009 66.56 67.36 65.38 66.71 9437600 66.71
11/7/2011 216.84 220.2 214 217 3860000 217
6/10/2008 78.2 81.04 78.2 79.62 6065600 79.62
11/21/2006 42.55 43.25 42.12 42.54 6984400 42.54
3/13/2014 376.62 383.11 368.08 371.51 6829000 371.51
10/14/2010 155.16 156.95 154.23 155.53 4024100 155.53
8/28/2013 280.36 283 279.33 281.58 1457100 281.58
4/7/2005 34.68 34.92 34.5 34.9 3807300 34.9
5/14/2007 61.68 61.74 60.6 61.7 7760400 61.7
10/23/2012 231.05 236.5 230.01 234.31 4430800 234.31
3/22/2006 36 36.54 35.79 36 4300800 36
9/10/2013 300.55 301 297.22 300.36 1778400 300.36
5/11/2011 203.12 205.5 202.25 204.38 4809000 204.38
8/25/2006 27.79 28.23 27.62 28.03 3542600 28.03
8/6/2009 84.31 84.84 83.05 84.47 4693000 84.47
10/8/2012 257.67 259.8 255.56 259.06 1762300 259.06
12/28/2007 95.27 95.9 92.1 94.45 7587900 94.45
9/16/2005 42.8 42.92 42.12 42.8 4111700 42.8
9/28/2010 159.84 160.88 154.89 159.7 8494200 159.7
4/5/2012 193.55 196.03 193.55 194.39 3217500 194.39
9/12/2014 329.56 332.89 328.79 331.19 3429300 331.19
 8/5/2010 126.77 128 125.82 127.83 4282300 127.83
3/1/2012 179.89 180.49 176.58 180.04 4936000 180.04
4/12/2006 35.91 36.44 35.91 36.13 2855800 36.13
8/20/2014 334.68 337.16 334.02 335.78 1810500 335.78
9/30/2014 321.36 323.43 318.51 322.44 2636200 322.44
3/7/2006 36.71 37.42 36.7 36.93 4722300 36.93
3/16/2007 37.72 38.08 37.52 37.85 6865500 37.85
4/19/2010 142.35 143.67 139.13 142.43 6022000 142.43
8/19/2014 334.87 335.81 333.01 335.13 1713800 335.13
12/23/2013 403.69 405 399.2 402.92 2659500 402.92
8/7/2007 78.55 80 77.89 79.14 8059300 79.14
5/23/2007 69.21 73.31 68.79 69 42582500 69
11/28/2006 40.75 41.07 40.3 40.92 7099300 40.92
9/23/2011 220.51 224.49 219.06 223.61 6468100 223.61
2/26/2010 117.88 119.43 117 118.4 5721600 118.4
10/13/2005 42.43 42.98 41.9 42.62 3832800 42.62
9/5/2013 293.63 297 292.71 294.1 1816600 294.1
7/23/2007 71.78 72.67 70.85 71.74 9267800 71.74
5/15/2006 32.55 32.85 32.21 32.78 4305000 32.78
6/30/2011 200.78 205.2 200.5 204.49 4448100 204.49
8/20/2010 127.2 128.04 126.02 127.76 4170100 127.76
5/13/2005 33.99 34.35 33.8 33.9 3991800 33.9
8/26/2005 42.3 42.63 42.26 42.37 2860700 42.37
12/15/2005 49.5 49.95 49.05 49.48 5820500 49.48
5/27/2005 35.22 35.55 35.15 35.5 3287100 35.5
7/2/2014 333.2 336.76 331.66 332.85 2681300 332.85
1/16/2008 79.58 82.36 78.44 80.35 12407000 80.35
12/4/2014 315.53 318.59 313.47 316.93 3290300 316.93
7/17/2007 74.39 74.52 73.59 73.79 6084400 73.79
2/24/2012 179.7 180.74 178.37 179.13 3668700 179.13
7/20/2010 120.61 120.71 117.51 120.1 6785000 120.1
7/24/2014 359.98 364.85 358.52 358.61 7088700 358.61
5/20/2009 78.5 81.11 77.42 77.97 7351000 77.97
9/17/2010 148.9 148.98 146.5 148.32 7259600 148.32
8/15/2014 334 335 328.32 333.63 3896700 333.63
9/5/2014 346.3 346.83 342.5 346.38 2107000 346.38
12/2/2005 48.92 49.53 48.4 49.06 6451600 49.06
11/2/2012 234.01 237.4 232.11 232.42 3374700 232.42
8/13/2007 76.09 76.32 74.7 74.87 6068600 74.87
3/29/2005 33.28 34.15 33.23 33.43 6137300 33.43
8/22/2005 43.61 44.27 42.94 43.77 5374100 43.77
3/8/2013 275 275.44 271.5 274.19 1879800 274.19
10/29/2007 90.41 91.47 89.48 90.1 7097200 90.1
6/13/2014 327.05 329.3 323.53 326.27 2764800 326.27
5/6/2009 82.88 83.6 79.66 81.99 8604000 81.99
10/3/2007 92.19 92.8 91.78 92.46 5052200 92.46
1/19/2007 36.69 37.48 36.6 37.02 6095900 37.02
7/18/2005 36.95 37.19 36.76 37.19 2973300 37.19
 12/5/2011 198.86 199 193.67 196.24 5922100 196.24
12/7/2007 94.56 94.68 92.91 94.31 3934800 94.31
7/3/2013 282 285.4 282 284.03 1373000 284.03
2/6/2015 374.87 375.99 371.01 374.28 3871300 374.28
12/13/2006 38.61 39.19 38.19 38.5 4677800 38.5
2/3/2011 173.5 174.67 171.95 173.71 3678900 173.71
8/18/2006 29.09 29.23 28.22 29.12 5998600 29.12
2/17/2006 38.93 39.38 38.91 39.19 4581800 39.19
4/21/2008 80.03 81.34 79.06 80.18 9335400 80.18
7/16/2013 307.3 309.39 305.51 306.87 2660200 306.87
8/23/2013 291.21 291.5 287.9 290.01 1961900 290.01
12/2/2014 327.5 327.93 323.25 326.31 2783500 326.31
8/24/2011 193.89 196.31 190.17 193.73 6248700 193.73
10/20/2006 32.69 32.69 32.21 32.57 5839400 32.57
3/22/2010 130.2 130.96 128.64 130.47 5383400 130.47
2/27/2014 357.22 360.59 355.5 360.13 3104900 360.13
7/3/2012 229.14 229.53 227.59 229.53 1331700 229.53
10/10/2005 43.82 44.38 43.58 43.76 3680300 43.76
5/2/2012 227.82 231.44 227.4 230.25 4593400 230.25
3/23/2005 33.09 33.84 32.82 33.18 6323700 33.18
10/17/2013 307.07 311 305.24 310.77 2648400 310.77
1/13/2006 44.47 44.85 44 44.4 4432200 44.4
5/12/2005 33.7 34.12 33.55 33.85 6005000 33.85
4/12/2005 34.4 34.64 33.66 34.63 6197200 34.63
11/3/2014 306.24 308.01 303.24 305.72 3242500 305.72
4/1/2009 73.02 75.09 71.71 73.5 7041400 73.5
3/26/2007 38.98 39.05 38.43 39.01 3521100 39.01
12/29/2009 141.29 142.58 138.55 139.41 8400600 139.41
11/12/2012 226.59 229.22 225.41 226.47 2128800 226.47
10/23/2014 313.4 316.8 311.4 313.18 9038200 313.18
6/30/2014 324.98 326.98 322.24 324.78 2671300 324.78
11/13/2012 225.12 227.9 224.71 226.6 2629800 226.6
1/5/2012 175.94 178.25 174.05 177.61 3809100 177.61
4/15/2014 316.7 318.28 305.5 316.08 5398600 316.08
6/28/2013 276.19 279.83 276.19 277.69 3193300 277.69
6/16/2010 125.39 127.98 125.36 126.9 3964300 126.9
3/29/2010 135.37 136.63 134.33 135.12 4626900 135.12
2/14/2014 359.34 359.34 353.35 357.35 3520200 357.35
11/5/2013 356.78 360.17 354.84 358.89 2007100 358.89
7/19/2007 74.24 74.32 73.12 73.35 5273500 73.35
11/6/2014 296.69 297 292.29 296.64 3758100 296.64
5/13/2008 74.57 74.96 73.31 74.56 5020800 74.56
4/7/2008 77.36 78.43 76 76.9 6672400 76.9
5/2/2014 310.42 313.29 304.31 308.01 3995100 308.01
7/27/2007 84.27 85.33 82.48 84.04 13942600 84.04
1/7/2008 88.62 90.57 85.47 88.82 9981600 88.82
3/7/2013 274.1 274.8 271.85 273.88 1939000 273.88
10/22/2009 93.66 94.1 91.7 93.45 16518500 93.45
11/18/2009 130.9 131.41 129.53 131.29 5213500 131.29
7/10/2008 70.7 71.77 67.99 70.63 9941600 70.63
5/31/2005 35.36 36.04 35.29 35.51 4930200 35.51
11/3/2006 37.61 37.71 36.87 37.46 5124100 37.46
11/2/2009 118.66 119.5 116.71 118.84 11280000 118.84
11/21/2005 47.57 48.31 47.28 47.99 17869900 47.99
4/4/2013 259.23 260.41 256.12 259.08 1964400 259.08
4/19/2012 192.93 194.55 189.75 191.1 4002400 191.1
9/19/2013 313.77 314.54 311.04 312.06 2350900 312.06
12/22/2010 185 185.45 184.11 184.76 2578100 184.76
6/27/2012 225.01 227.5 223.3 225.62 2799200 225.62
7/9/2012 225 226 223.45 225.05 1922000 225.05
12/16/2011 182.42 184.41 180.31 181.26 6664100 181.26
4/1/2011 181.58 183.25 178.59 180.13 5684100 180.13
10/20/2010 158.78 159.87 156.57 158.67 5790400 158.67
7/28/2010 117 118.2 116.4 117.13 5472300 117.13
7/30/2008 78.36 79.85 76.42 78.21 7567300 78.21
12/23/2005 49.09 49.39 48.72 49.22 3206500 49.22
7/25/2005 38 39.04 37.85 37.95 5470000 37.95
7/22/2005 37.89 38.23 37.24 37.95 5871100 37.95
7/20/2005 37.49 38.25 37.3 38.17 6368400 38.17
5/5/2005 33.96 34.18 33.59 33.96 4616900 33.96
4/11/2005 34.6 35 34.36 34.6 3253100 34.6
6/27/2013 279.18 280.2 274.54 277.55 2519500 277.55
1/9/2013 268.17 269.5 265.4 266.35 2265600 266.35
12/2/2010 176.86 177.45 173.92 176.53 5537600 176.53
12/12/2014 303.99 310.64 303.01 307.32 3153500 307.32
9/12/2012 256.5 257.78 253.5 255.63 2273200 255.63
12/29/2011 169.62 174.55 166.97 173.86 8209300 173.86
1/16/2014 393.68 399.29 389.41 395.8 2601200 395.8
8/19/2005 43.6 43.77 43.33 43.72 3323900 43.72
5/24/2013 259.85 261.93 258.34 261.74 1696300 261.74
9/9/2005 42.99 43.2 42.81 42.95 3288700 42.95
3/7/2014 374.58 374.99 369.53 372.06 2279800 372.06
11/26/2010 177.36 178.38 176.16 177.2 4271600 177.2
6/21/2013 274.57 275.84 269.79 273.36 4201000 273.36
5/22/2014 305.05 308.54 303.01 304.91 2576800 304.91
8/27/2008 81.44 82.74 81 81.73 5627300 81.73
6/12/2012 217.65 218 214.52 216.42 2833300 216.42
12/31/2014 311.55 312.98 310.01 310.35 2048000 310.35
12/7/2012 254.14 255.21 252.01 253.27 2170300 253.27
4/24/2013 269.5 271.47 266.81 268.78 1852800 268.78
4/24/2007 44.75 45 44.43 44.75 19887600 44.75
11/24/2009 133.57 134.33 132.22 132.94 7319700 132.94
9/13/2007 87.95 88.07 86.5 87.26 5983500 87.26
6/18/2010 126.48 127.48 125.07 125.83 3836000 125.83
4/9/2007 41.72 42.14 41.61 41.66 4182700 41.66
3/30/2007 39.75 40.24 39.42 39.79 5996900 39.79
 8/4/2008 75.99 77.3 75.01 75.71 4498200 75.71
3/28/2014 340.05 347 336.08 338.29 3986800 338.29
9/26/2007 94.04 94.26 92.29 93.43 5770300 93.43
9/27/2007 94.07 94.11 93.11 93.38 2812700 93.38
3/15/2006 36.95 37 36.43 36.89 2801500 36.89
3/6/2014 374.05 375.33 368.9 372.16 2926600 372.16
6/19/2006 35.2 35.48 35.04 35.07 4211600 35.07
2/10/2014 361.61 365 359.35 360.87 3449700 360.87
7/6/2005 34.01 34.4 33.86 34.06 4397200 34.06
4/18/2005 32.9 33.58 32.84 33 6917000 33
5/16/2006 32.84 33.02 32.32 32.76 5221600 32.76
10/14/2013 309.22 311.65 307 310.7 1939100 310.7
3/5/2009 64.12 65.8 63.6 64.77 11770300 64.77
9/14/2006 31.54 31.87 31.18 31.65 3705700 31.65
3/25/2011 171.64 173.49 170.3 170.98 4293800 170.98
11/4/2013 360.12 361 354.4 358.74 1938400 358.74
12/8/2009 134.3 136.08 132.87 134.11 8002800 134.11
5/20/2011 197.95 199.8 197.24 198.65 3381000 198.65
3/28/2007 39.09 39.51 38.74 39.34 6202200 39.34
10/25/2010 171.57 171.99 168.32 169 6530900 169
3/12/2007 38.64 39.05 38.38 38.81 4879000 38.81
8/6/2013 300.51 301.36 297.52 300.75 1849000 300.75
12/23/2014 306.98 307.49 303.25 306.29 2713700 306.29
3/13/2006 36.31 36.63 35.97 36.19 3278100 36.19
1/25/2011 175.5 176.75 174.28 176.7 4651000 176.7
2/14/2013 267.37 270.65 265.4 269.24 3463000 269.24
5/31/2006 34.74 34.94 33.73 34.61 5196600 34.61
1/25/2008 78.69 81.43 76.33 77.6 10027600 77.6
11/27/2012 243.22 245.67 241.54 243.4 3048500 243.4
10/16/2012 244.87 245.77 242.08 243.94 2204100 243.94
10/19/2007 89.93 90.65 89.32 89.76 9126200 89.76
7/15/2005 37.35 37.5 36.75 37.15 5209000 37.15
4/8/2011 185.26 186.22 182.78 184.71 3726400 184.71
9/19/2005 42.63 43.43 42.17 42.75 3440300 42.75
7/29/2014 321.98 322.9 319.5 320 2883800 320
6/13/2011 186.81 189.31 184.86 186.29 3868900 186.29
12/27/2012 248.28 249.35 242.86 248.31 3639300 248.31
6/14/2012 215.26 216.5 212.56 214.45 3060900 214.45
2/21/2012 182.65 184.75 180.58 182.26 6756500 182.26
8/13/2012 232.23 234.37 231 232.44 1997300 232.44
6/4/2014 306.85 309.5 303.84 306.78 2107100 306.78
8/9/2012 233.93 235.99 233.5 234.06 1548100 234.06
10/2/2013 318.04 321.73 317.52 320.51 2217400 320.51
4/27/2006 35.51 35.87 35.3 35.74 5932500 35.74
3/18/2009 70.97 73.91 70.13 71.25 10401700 71.25
1/12/2011 185.36 185.38 183.3 184.08 2679100 184.08
8/25/2005 42.54 42.8 42.08 42.31 3092200 42.31
12/29/2005 48.13 48.46 47.97 47.99 3171100 47.99
 3/31/2005 34.49 34.55 34 34.27 3554300 34.27
6/11/2010 121.39 123.53 120.29 123.03 4204600 123.03
6/8/2012 218.61 219.42 216.66 218.48 2877000 218.48
3/14/2008 68.61 70.68 66.06 68.22 12420700 68.22
5/16/2012 225 228 222.5 224.06 5261800 224.06
6/3/2008 80.71 81.89 79.26 80.11 5870000 80.11
2/14/2012 191.08 193.57 186.1 191.3 9527100 191.3
4/15/2008 72.97 73.98 70.65 72.5 6813100 72.5
10/27/2006 38.15 38.38 37.66 38.24 9953400 38.24
9/4/2012 248.27 251 244.66 247.88 3950800 247.88
10/31/2006 38.22 38.59 37.8 38.09 6210400 38.09
8/17/2012 240.6 243.35 240.47 241.17 3085800 241.17
9/13/2006 31.73 31.96 31.37 31.67 4370400 31.67
11/26/2007 82.3 84.49 81.14 81.3 8610500 81.3
11/12/2014 310.75 312.58 308.79 311.51 2181700 311.51
1/15/2010 129.18 129.65 127.06 127.14 15376500 127.14
12/14/2011 179 180.75 170.25 180.21 11614200 180.21
10/6/2014 323.5 324.13 319.6 322.2 2290300 322.2
2/21/2013 265.12 269.48 263.25 265.94 3637400 265.94
9/18/2009 90.74 91 89.47 90.28 6769500 90.28
4/18/2007 44.8 45.15 44.63 44.99 4996400 44.99
12/14/2010 174.28 175.76 173.09 173.94 3685300 173.94
11/25/2014 335.27 336.33 331.28 335.04 2561200 335.04
7/3/2006 38.52 38.62 38.23 38.61 1436300 38.61
12/14/2005 49.2 49.6 48.79 49.41 4965900 49.41
1/11/2011 185.42 186 183.21 184.34 2814200 184.34
11/11/2009 131.08 131.31 128.33 129.91 7434200 129.91
11/30/2005 48.48 48.68 47.55 48.46 7925600 48.46
6/4/2009 85.42 86.4 84.57 85.52 5465400 85.52
2/1/2013 268.93 268.93 262.8 265 6115000 265
1/22/2007 37.65 37.9 36.8 36.95 8317000 36.95
8/12/2013 295.79 299.08 295.26 296.69 1504500 296.69
12/19/2013 394.27 397.29 392.6 395.19 2427200 395.19
2/22/2013 266.62 267.11 261.61 265.42 3124800 265.42
6/22/2010 122.65 125.23 121.55 122.31 6207200 122.31
2/26/2013 260.89 262.04 255.73 259.36 3348600 259.36
12/28/2006 40.38 40.63 39.92 40.21 4545500 40.21
1/7/2011 187.88 188.45 183.74 185.49 5221700 185.49
2/15/2007 40.14 40.32 39.86 40.06 5088200 40.06
3/20/2009 70.39 70.89 69.08 69.96 8468100 69.96
12/13/2012 251.11 254.54 250.02 251.25 2460200 251.25
11/10/2011 213.5 214.06 208.1 210.79 5044600 210.79
12/6/2006 38.77 39.58 38.64 38.9 5776900 38.9
1/2/2014 398.8 399.36 394.02 397.97 2137800 397.97
9/15/2010 144.88 145.62 143.56 145.45 4903600 145.45
5/28/2014 309.5 313.82 307.42 310.16 2726000 310.16
10/4/2007 92.55 92.57 91.45 92.26 3318300 92.26
8/26/2009 84.1 84.76 83.38 84 3613800 84
 1/9/2014 403.71 406.89 398.44 401.01 2103000 401.01
6/13/2005 34.67 35.41 34.65 34.87 3912000 34.87
7/3/2007 70.04 70.05 69.02 69.45 2223500 69.45
3/16/2011 164.7 168.14 162.87 164.7 5208100 164.7
4/6/2009 77.26 78.36 76 77.99 5751300 77.99
7/29/2010 117.99 118.87 115.52 116.86 6175800 116.86
12/6/2012 253 255.17 251.51 253.37 3557900 253.37
10/30/2006 38.05 38.34 37.68 38.15 6882400 38.15
6/6/2006 33.58 33.8 32.93 33.41 4276600 33.41
9/11/2013 298.91 301.86 297.84 299.64 1742600 299.64
4/5/2010 132.85 133.74 130.78 131.49 5816500 131.49
9/11/2014 329.94 333.01 326.39 330.52 2720200 330.52
1/11/2012 179.64 180.77 178.19 178.9 3102700 178.9
12/12/2013 381.26 385 379.5 381.25 2123700 381.25
9/28/2007 92.77 93.6 91.7 93.15 4813700 93.15
12/27/2010 181.9 183.14 180.45 182.14 2249400 182.14
6/2/2005 36.33 36.91 36.21 36.41 4768300 36.41
7/22/2009 88.65 89.23 87.78 88.79 5329600 88.79
7/15/2014 353.72 355.59 349.4 354.44 4170900 354.44
2/3/2015 360.29 367.82 360.21 363.55 6204100 363.55
4/25/2011 185.65 186.35 183.77 185.42 3438100 185.42
5/20/2005 35.45 35.6 34.96 35.5 5042800 35.5
4/14/2011 181.39 182.08 179.36 181.82 3588200 181.82
12/17/2010 178.41 178.75 177.02 177.58 4507300 177.58
11/17/2009 131.4 131.85 129.32 131.25 7748000 131.25
11/20/2006 42.35 42.55 41.94 42.44 5796400 42.44
9/12/2013 299.39 302 297.66 298.86 1606200 298.86
11/7/2007 86.41 89.16 86.16 87.04 8397800 87.04
9/23/2014 322.46 327.6 321.25 323.63 2352600 323.63
2/9/2012 184.5 185.69 181.76 184.98 7189200 184.98
12/8/2010 177.49 178.16 175.2 176.29 3726900 176.29
12/24/2007 91.05 91.56 90.3 91.01 2017100 91.01
5/6/2008 75.51 76.77 75.05 75.71 6545700 75.71
10/13/2011 237 239.68 235.23 236.15 4833500 236.15
2/16/2006 39.37 40 38.83 39.15 5638000 39.15
10/28/2005 39.55 39.65 38.72 38.95 6159200 38.95
7/14/2010 123.03 123.75 121.47 123.3 5257000 123.3
1/17/2008 80.16 82.25 79.54 80.12 9900900 80.12
9/17/2009 90.75 91.19 89 90.44 7872700 90.44
4/27/2007 61.24 63.84 60.62 62.6 50733400 62.6
2/25/2011 178.95 180.75 177.1 177.24 4191400 177.24
4/17/2007 45.28 45.32 44.75 45.07 7398900 45.07
8/29/2014 341.76 341.82 337.68 339.04 1939500 339.04
6/25/2007 69.35 69.63 68.3 68.66 7593500 68.66
9/24/2009 92 92.71 90.77 92.11 5075100 92.11
11/2/2006 37.33 37.77 37.11 37.45 5447300 37.45
7/7/2005 33.8 34.51 33.8 33.96 4242900 33.96
12/21/2006 39.87 40.34 39.65 39.89 6550200 39.89
 4/2/2014 345.99 348.3 340.38 341.96 4475500 341.96
7/17/2009 85.8 86.5 85.2 85.85 5051600 85.85
1/15/2013 270.68 272.73 269.3 271.9 2326900 271.9
12/5/2006 39.13 39.3 38.72 38.98 5737700 38.98
12/9/2008 49.81 54.48 49.7 51.25 13314800 51.25
1/31/2006 44.76 45.21 44.25 44.82 4056000 44.82
3/21/2012 192.5 194.28 191.26 191.73 4214400 191.73
10/11/2012 248 249.3 241.89 244.22 3447300 244.22
9/13/2013 300.14 300.22 296.2 297.92 1350600 297.92
5/19/2014 295.76 299 293.81 296.76 2284200 296.76
10/30/2008 58.76 59.89 55.08 56.71 11125700 56.71
7/15/2013 307.27 307.99 304.35 306.57 2245600 306.57
1/24/2011 177.95 178.49 174.15 176.85 5600300 176.85
11/1/2012 234.23 234.55 231.34 232.14 3905100 232.14
3/8/2006 36.72 37.47 36.61 36.81 6236600 36.81
3/16/2006 37.08 37.39 36.74 36.77 4822800 36.77
9/20/2012 260.03 260.87 258 260.81 2913600 260.81
2/27/2012 177.54 179.19 176.5 178.53 3706200 178.53
12/2/2013 399 399 389.1 392.3 4714000 392.3
12/30/2010 183.92 184.55 182.75 182.75 1961200 182.75
12/24/2009 139.2 139.7 137.54 138.47 5128800 138.47
11/19/2013 365.82 368.78 362.5 364.94 1904800 364.94
8/17/2005 44.19 44.43 44.12 44.12 3050400 44.12
12/17/2013 390.65 391.36 386.5 387.65 2343900 387.65
8/20/2012 241.37 241.65 238.2 240.35 1889900 240.35
1/27/2014 390.5 394.1 380.49 386.28 3936800 386.28
3/17/2010 132.41 132.69 131.22 131.34 4358800 131.34
6/27/2014 325.88 326.52 323.27 324.57 2416200 324.57
6/7/2007 72.57 74.72 70.88 72.04 24138200 72.04
5/3/2012 229.74 232.53 228.03 229.45 4055500 229.45
11/14/2005 42.52 43 42.34 42.53 3103100 42.53
10/28/2009 121.57 125.12 120.76 121.64 16887700 121.64
2/12/2010 118.99 119.94 117.5 119.66 8073500 119.66
4/11/2011 184.86 186.49 181.85 184.04 3297100 184.04
7/11/2006 35.74 35.92 35.01 35.66 6088600 35.66
8/30/2012 246.99 250 245.25 246.22 3647500 246.22
8/25/2009 84.66 86.34 83.95 84.19 4791000 84.19
9/15/2009 84.17 84.41 82.79 83.55 4446800 83.55
11/25/2005 48.05 48.48 47.62 48.06 2695800 48.06
8/21/2012 240.88 243.85 238.55 239.45 2571500 239.45
9/21/2010 150.76 153.31 149.6 150.73 7542000 150.73
1/10/2013 268.54 268.74 262.3 265.34 2863400 265.34
12/5/2013 386.65 386.65 381.37 384.49 1906500 384.49
3/31/2006 36.68 36.77 36.48 36.53 2659000 36.53
7/31/2009 85.76 86.75 84.62 85.76 5886900 85.76
1/3/2014 398.29 402.71 396.22 396.44 2210200 396.44
12/18/2014 304.01 304.5 293.25 297.73 7694600 297.73
6/13/2006 33.49 34.17 33.13 33.47 5403000 33.47
 5/30/2014 314.43 314.65 307.57 312.55 4260200 312.55
5/24/2005 35.48 35.57 35.13 35.54 5914600 35.54
7/31/2013 303.91 305.15 301 301.22 1891300 301.22
8/8/2013 298.52 298.52 292.55 295.74 2343400 295.74
7/26/2010 118.26 118.6 114.88 118.4 11137800 118.4
11/3/2009 117.67 118.88 116.63 118.37 9478500 118.37
8/22/2014 332.99 334.08 330.8 331.59 2211200 331.59
10/17/2006 32.2 32.61 31.75 32.47 6635700 32.47
10/28/2010 168.31 168.49 165.05 166.84 4684400 166.84
4/23/2007 44.27 44.81 44.16 44.77 7088600 44.77
12/15/2014 308.87 310.86 302.15 306.07 3830100 306.07
5/9/2012 220.59 225.78 220.16 222.98 3712000 222.98
3/2/2012 179.48 181.84 178.92 179.3 3657800 179.3
3/10/2014 372.69 372.73 367 370.53 2105800 370.53
9/27/2005 43.26 43.73 42.82 43.16 4173500 43.16
8/6/2012 235.56 235.74 233.81 233.99 1843700 233.99
8/5/2005 45.25 45.71 45.17 45.27 4951500 45.27
1/15/2014 398.94 399.31 392.53 395.87 2678300 395.87
5/22/2009 76.1 77.04 75.02 75.64 3484700 75.64
8/5/2014 313.3 314.55 310.06 312.32 2852100 312.32
8/20/2007 74.98 75.28 73.8 74.7 5916100 74.7
4/11/2007 41.73 41.87 41.24 41.68 5078400 41.68
9/29/2014 320.5 323.75 319 321.82 1924600 321.82
2/5/2014 346 349.37 337.73 346.45 4435400 346.45
3/14/2005 34.67 34.75 34 34.6 5433500 34.6
1/23/2006 44.18 44.75 43.5 43.73 5752800 43.73
1/10/2011 185.04 185.29 182.51 184.68 3375900 184.68
12/30/2011 173.36 175.17 172.49 173.1 4279800 173.1
11/26/2014 333.78 334.65 331.75 333.57 1983600 333.57
5/23/2013 260.49 263.17 259.59 261.8 2000300 261.8
6/4/2013 267 268.88 263.02 265.7 2088600 265.7
9/29/2010 159.03 161.78 157.75 158.99 7287500 158.99
8/2/2013 304.63 305.33 301.5 304.21 2502600 304.21
5/27/2011 194.76 196.12 193.5 194.13 2352600 194.13
10/30/2013 362.62 365 358.65 361.08 4502200 361.08
1/20/2015 292.59 293.36 286.39 289.44 3062500 289.44
1/18/2008 79.93 82.31 78.04 79.76 13364300 79.76
6/20/2012 224.51 224.74 220.84 223.02 2444400 223.02
6/22/2005 35.5 35.85 35.14 35.22 2507300 35.22
5/27/2014 314.41 314.63 307.38 310.82 4862100 310.82
11/9/2012 226.26 230.97 224.6 226.31 3092500 226.31
3/11/2005 34.81 34.87 34.05 34.75 8010300 34.75
10/8/2010 155.18 156.28 152.78 155.55 6918400 155.55
1/4/2010 136.25 136.61 133.14 133.9 7599900 133.9
3/11/2014 370.99 372.8 367.28 368.82 2246100 368.82
3/3/2009 62.75 63.29 61.3 61.7 9691600 61.7
8/30/2007 78.4 80.11 78.3 78.68 4628800 78.68
4/22/2014 332 337.5 328.94 329.32 3711600 329.32
 12/5/2005 48.86 49.35 48.75 48.83 5250900 48.83
9/25/2013 314.53 316.71 310.75 312.65 2008600 312.65
2/9/2006 38.61 39 37.93 37.99 6932800 37.99
2/19/2010 117.91 119.09 117 117.52 7115600 117.52
12/20/2005 48.46 48.6 47.68 48.14 5535200 48.14
2/8/2010 119.38 121 116.56 116.83 9890200 116.83
10/22/2008 50.05 52.47 47.9 49.99 19513200 49.99
12/3/2010 175.5 176.4 174.05 175.68 4907500 175.68
5/14/2008 74.92 75.75 73.98 74.2 4589200 74.2
1/25/2007 38.08 38.23 36.78 37.08 6747600 37.08
8/1/2005 44.88 45.19 44.35 44.93 7127200 44.93
5/24/2010 122.57 124.5 120.65 122.12 4535900 122.12
1/29/2010 129.77 131.85 124.14 125.41 29471300 125.41
4/29/2005 32.86 32.89 31.52 32.36 10523500 32.36
10/18/2006 32.57 32.78 32 32.31 5349300 32.31
10/29/2014 299.11 299.61 293.07 294.12 4881900 294.12
1/14/2015 291.93 295.91 286.5 293.27 5464600 293.27
11/15/2011 218 220.33 214.26 217.83 5739000 217.83
12/30/2014 311.44 313.91 309.37 310.47 109800 310.47
3/12/2012 184.13 185.4 182.2 183.39 2587600 183.39
4/7/2010 135.96 136.08 133.86 134.87 5945400 134.87
7/11/2012 218.95 221.74 215.34 218.37 2734700 218.37
6/23/2008 81.3 82.15 79.55 80.68 7425800 80.68
7/30/2012 237 240.74 234.07 236.09 3736400 236.09
8/1/2012 234.14 234.38 230.7 232.09 2543800 232.09
7/25/2008 79.63 80.94 78.12 78.31 9150700 78.31
5/9/2008 72.2 73.34 71.66 72.41 4243500 72.41
5/25/2011 193.57 194.35 191.14 192.26 4661300 192.26
9/27/2006 32.28 32.46 31.93 32.33 5469800 32.33
3/15/2010 131.7 132 128.63 131.13 6329200 131.13
9/29/2009 91.96 92.33 90.1 91.72 4393900 91.72
12/9/2013 388.11 388.21 382.57 384.89 2761800 384.89
6/12/2006 34 34.45 33.49 33.6 4195800 33.6
5/8/2008 73.73 74.16 71.56 72.79 8131300 72.79
6/3/2014 305.75 307.92 305.07 307.19 2379200 307.19
10/3/2008 69.42 70.95 66.59 67 11228100 67
6/26/2014 328.49 328.65 322.13 325.69 2699500 325.69
7/18/2006 33.65 34.29 32.96 33.49 5215000 33.49
3/5/2008 65.66 66.34 63.82 64.99 11126400 64.99
2/23/2007 41 41.2 40.74 40.78 5497400 40.78
8/1/2011 225 227.45 217.66 221.32 5789300 221.32
6/18/2008 82 83.17 81.32 82.52 6846600 82.52
7/1/2005 33.24 33.27 32.79 32.91 2932700 32.91
12/16/2005 49.4 49.92 49.21 49.21 5626500 49.21
2/18/2015 373.78 376.74 372.85 373.37 2523500 373.37
8/2/2012 230.56 234.34 228.66 230.81 3048100 230.81
1/5/2009 55.73 55.74 53.03 54.06 9509800 54.06
9/11/2012 257.6 257.6 254.26 255.67 2524800 255.67
 10/9/2007 96.59 96.73 94.75 95.32 7144600 95.32
7/26/2005 38.22 38.75 37.72 37.74 14782300 37.74
12/2/2011 197.07 199.66 195.18 196.03 7526200 196.03
10/2/2012 252.8 253.15 249.03 250.6 2195800 250.6
5/8/2012 223.15 225.39 218.2 223.9 4522400 223.9
8/10/2012 233.08 234.85 231.43 232.75 1852500 232.75
6/10/2009 87.58 88.56 84.83 86.59 6073600 86.59
3/25/2009 73.09 73.95 69.84 72.4 7895600 72.4
3/31/2014 342.4 346.29 334.06 336.37 4297500 336.37
2/10/2010 118 118.61 116 117.36 6233200 117.36
8/9/2006 26.54 26.7 26 26.21 6911200 26.21
12/27/2011 177.73 178.59 176.16 176.27 2950900 176.27
3/7/2007 38.68 39.32 38.28 38.36 8644600 38.36
7/22/2013 309.25 309.25 302 303.48 2520700 303.48
3/19/2013 258.4 259.5 252.62 256.41 3738500 256.41
1/30/2006 45.41 45.97 44.74 44.96 4099800 44.96
8/16/2013 286.55 288.33 284.5 284.82 2422500 284.82
7/21/2005 38.96 39.75 37.76 37.95 11055600 37.95
12/28/2010 182.1 182.77 181.05 181.09 1975000 181.09
10/25/2007 88.23 89.5 86.32 88.21 11630900 88.21
4/20/2012 192.34 193.48 189.8 189.98 3243600 189.98
8/24/2009 85.17 85.59 84.24 84.5 4723200 84.5
3/24/2006 35.72 36.12 35.31 35.47 3682000 35.47
1/2/2015 312.58 314.75 306.96 308.52 2783200 308.52
9/21/2011 234.51 240.52 231.81 231.87 5881500 231.87
3/31/2010 136 136.8 134.48 135.77 4600600 135.77
12/12/2006 38.44 38.94 38.15 38.46 5083200 38.46
7/10/2009 77.52 78.82 76.17 77.63 5976100 77.63
2/21/2007 41.19 41.32 40.92 41.26 4508400 41.26
8/24/2006 28.24 28.25 27.54 27.97 4516900 27.97
2/12/2009 63.25 64.25 61.71 63.96 8095500 63.96
5/2/2006 34.64 34.94 34.23 34.38 5857000 34.38
6/17/2014 327.54 331.34 325.23 325.62 2924100 325.62
4/20/2009 78.44 79.79 76.83 77.57 8686900 77.57
2/5/2007 37.25 37.42 36.77 37.16 6110900 37.16
7/29/2011 221.29 225.75 219.51 222.52 5167700 222.52
1/22/2014 408 408.06 402 404.54 2060500 404.54
6/7/2010 125.84 126.61 121.67 122.01 6566400 122.01
3/27/2006 35.5 35.66 35.14 35.25 3708500 35.25
1/26/2007 37.26 37.26 36.3 36.85 4139300 36.85
7/12/2011 214.64 215.65 211.12 211.23 3985700 211.23
7/10/2014 324.34 329.98 322.65 327.92 2665000 327.92
9/16/2013 299.82 301 295.26 296.06 1808400 296.06
7/18/2011 212.53 213.39 208.29 211.53 2898100 211.53
2/22/2007 41.4 42 40.89 41 4926100 41
2/2/2010 118.79 118.98 114.4 118.12 23079700 118.12
5/11/2010 129.95 133.08 128.47 130.46 6044100 130.46
6/5/2012 213.85 216.86 211.16 213.21 3543900 213.21
 7/18/2007 73.27 73.49 72.25 73.32 6289700 73.32
4/9/2010 140.72 141.33 139.07 140.06 6011100 140.06
3/3/2014 358.74 360.96 354.48 359.78 2798300 359.78
2/19/2009 62.84 64.18 61.67 61.95 6768900 61.95
8/13/2008 86.28 88.25 84.54 86.69 7208800 86.69
3/2/2006 35.64 37 35.37 36.88 11583700 36.88
3/4/2011 172.62 172.75 169.51 171.67 4924300 171.67
11/20/2013 367.56 367.56 360.45 362.57 1771500 362.57
6/8/2006 33.55 34.06 32.42 33.55 8311000 33.55
2/23/2010 118.01 119.25 116.51 117.24 7068200 117.24
6/14/2013 275 277.07 273.44 273.99 2150800 273.99
3/6/2013 275.76 276.49 271.83 273.79 2050700 273.79
10/18/2010 165 165.19 161.82 163.56 6331300 163.56
6/9/2014 331.57 333 325.65 327.5 3212200 327.5
5/29/2013 265.46 268.25 264.84 265.53 1903400 265.53
10/7/2005 44.27 44.61 43.38 43.72 3392500 43.72
5/15/2013 267.07 269.05 264.56 266.56 2720500 266.56
11/1/2011 208.11 216.21 207.43 212.1 8511800 212.1
9/27/2013 316.92 317.21 313.35 316.01 1657500 316.01
4/24/2006 36.12 36.12 35.32 35.79 3087600 35.79
4/19/2005 33.18 33.37 32.01 32.78 6619400 32.78
9/5/2012 247.61 248.61 245.3 246.22 2652600 246.22
5/28/2008 80.73 80.79 78.99 80.08 6700600 80.08
4/25/2006 35.59 35.77 35.01 35.55 12790500 35.55
2/18/2011 187.54 188.5 185.13 186.5 4178600 186.5
3/25/2013 258.58 259.43 254.5 256.02 2513900 256.02
10/19/2009 95.35 96.28 94.25 94.68 6017400 94.68
11/17/2006 42.55 42.67 42.22 42.55 6530200 42.55
3/8/2007 38.77 39.22 37.98 38.1 7629300 38.1
12/3/2012 252.54 254.16 250 250.33 2990600 250.33
10/13/2006 33.35 33.58 33.08 33.32 4067300 33.32
1/26/2010 120.56 122.98 119.06 119.48 9559000 119.48
10/10/2007 95.5 95.75 94.37 94.66 5567800 94.66
1/4/2006 47.49 47.73 46.69 47.25 7440900 47.25
6/29/2007 69.03 69.19 68.15 68.41 5316600 68.41
8/30/2005 42.39 42.71 41.96 42.49 3874200 42.49
6/23/2010 122.11 123.22 120.04 121.45 5455100 121.45
7/24/2013 303.02 303.84 298.04 298.94 2000500 298.94
11/16/2010 158.74 160.91 156.77 157.78 6571400 157.78
11/29/2006 40.48 41.1 40 40.63 7854600 40.63
1/6/2014 395.85 397 388.42 393.63 3170600 393.63
1/22/2013 271.62 272.1 269.23 270.19 2137700 270.19
6/10/2005 35.25 35.29 34.47 34.95 3467500 34.95
11/30/2006 40.42 40.64 39.85 40.34 6346300 40.34
1/29/2009 49.96 51.85 49.14 50 17966800 50
10/16/2009 95.3 96.12 93.61 95.32 7038400 95.32
12/7/2010 180.5 181.47 176.57 176.77 5077100 176.77
4/22/2008 79.94 79.94 77.54 79.6 7245000 79.6
11/25/2008 42.09 42.89 39.61 42.19 13015000 42.19
2/15/2011 188.73 190.49 188.25 189.03 3890900 189.03
4/13/2010 141.23 141.98 139.12 140.16 4785500 140.16
4/17/2008 74.18 75.02 73.61 74.04 6220000 74.04
8/27/2012 245.79 247.5 243.12 243.92 2929700 243.92
3/1/2007 39.32 39.32 38.05 38.85 9255800 38.85
1/26/2011 177.51 177.89 174.63 175.39 3762200 175.39
7/22/2008 67.09 69.14 65.88 67.97 8795800 67.97
7/23/2014 359.05 360.63 356.62 358.14 2687300 358.14
10/22/2014 315.43 318.98 312.64 312.97 3125900 312.97
10/5/2012 261.2 261.9 257.49 258.51 2806500 258.51
7/29/2009 84.47 85.5 83.52 84.34 6502900 84.34
11/6/2013 360.45 362.87 354.5 356.18 2282300 356.18
10/21/2013 329.89 330 323.8 326.44 2522300 326.44
8/27/2007 80.56 80.8 78.42 78.65 6951300 78.65
4/1/2005 34.63 34.71 33.78 34.01 5018400 34.01
6/17/2005 35.89 36.07 35.16 35.31 4826100 35.31
2/7/2013 264.1 264.1 255.11 260.23 3975700 260.23
10/15/2014 304.35 307.9 299.1 305.97 5343900 305.97
12/3/2009 143.62 145.91 140.77 141.17 16523500 141.17
10/12/2012 243.18 245.46 241.91 242.36 2203200 242.36
6/22/2006 36.55 36.85 36.11 36.37 4732000 36.37
1/23/2013 270.57 271.09 266.65 268.11 2508900 268.11
8/1/2008 76.36 76.49 74.05 75.75 4774500 75.75
10/18/2007 89.37 90.43 89.15 89.85 5329500 89.85
1/8/2013 267.07 268.98 263.57 266.38 3010700 266.38
8/22/2011 182.83 184.2 177.1 177.54 5313700 177.54
8/7/2014 315.21 315.88 309.65 311.45 2935600 311.45
4/19/2007 44.61 45.15 44.41 44.64 4809700 44.64
3/22/2007 39.48 39.72 38.91 39.49 5331500 39.49
6/30/2005 33.47 33.56 32.93 33.09 5715700 33.09
12/13/2010 176.33 177.94 173.73 174.25 4202500 174.25
6/13/2012 215.52 217.38 213.52 214.73 2325200 214.73
8/23/2012 242.14 243.48 239.02 241.2 2453900 241.2
6/9/2010 120.31 121.47 117.36 117.91 7369200 117.91
11/21/2007 79.24 80.86 78.65 79.76 6678300 79.76
9/3/2008 81.4 82 80.02 80.77 5742600 80.77
12/4/2006 39.31 39.48 38.87 39.1 9720700 39.1
6/18/2007 72.34 72.64 71.4 71.83 7813600 71.83
3/15/2007 38.1 38.29 37.55 37.78 7265700 37.78
6/27/2006 36.72 37.5 36.17 36.48 5641000 36.48
9/2/2005 42 42.05 41.04 41.51 4027100 41.51
9/10/2012 259 260 256.82 257.09 2567200 257.09
4/28/2011 195.96 196.79 192.27 195.07 7300000 195.07
6/17/2010 126.74 127.8 124.69 125.89 3479000 125.89
3/14/2011 166.6 168.08 164.57 166.73 4022000 166.73
7/23/2013 303.16 305.06 300.56 301.06 1999600 301.06
8/23/2005 43.74 43.97 43.22 43.42 3517700 43.42
 5/1/2012 229.4 232.97 228.4 230.04 6754900 230.04
9/14/2009 83.81 84.57 83.46 83.86 3572000 83.86
11/18/2013 370.28 373.49 364.67 366.18 2737400 366.18
6/1/2007 68.9 69.3 68.35 68.58 7014500 68.58
8/23/2006 28.56 28.89 27.77 28.14 4726400 28.14
5/25/2005 35.27 35.45 35.19 35.25 3872900 35.25
5/15/2014 298.02 299.2 290.38 295.19 4295100 295.19
12/9/2010 177.77 178.11 173.8 174.85 4555500 174.85
12/14/2012 250.11 251.9 247.79 249.19 2526900 249.19
10/18/2005 44.92 45.05 44.3 44.65 4457700 44.65
8/3/2011 212.97 214.83 205.54 209.96 8197100 209.96
10/11/2005 43.92 44.32 43.23 43.4 5301800 43.4
11/4/2011 217.65 218.23 214.33 216.48 4065800 216.48
6/24/2011 193.88 194.92 191.35 192.55 3614500 192.55
1/6/2011 186.5 187.41 185.25 185.86 3179700 185.86
7/6/2006 37.07 37.74 36.52 36.8 4372700 36.8
1/10/2014 402.53 403.76 393.8 397.66 2679500 397.66
10/13/2010 156.69 156.79 153.85 155.17 5632800 155.17
11/15/2007 79.43 79.73 76.7 77.85 7831500 77.85
5/20/2013 269 271.79 266.5 267.63 2209000 267.63
9/27/2010 160.22 161.2 157.88 159.37 6446300 159.37
1/4/2012 179.21 180.5 176.07 177.51 4205200 177.51
4/21/2006 36.62 36.78 35.72 36.03 4423500 36.03
3/1/2006 37.45 37.69 36.85 37.12 6981500 37.12
8/21/2014 336.48 336.58 332.23 332.91 1971100 332.91
3/21/2006 35.92 36.73 35.66 35.92 6671600 35.92
6/20/2014 327.76 328.22 320.42 324.2 6054000 324.2
4/8/2005 34.75 34.93 34.57 34.6 3013000 34.6
8/3/2005 46.01 46.18 45.84 46.11 4832500 46.11
6/3/2013 268.96 269.11 262.95 266.88 2543900 266.88
5/12/2009 78.7 78.97 76.53 77.93 5548700 77.93
4/28/2009 82.68 85.35 82.4 82.4 7924000 82.4
6/21/2005 35.6 35.81 35.28 35.38 4457100 35.38
2/21/2014 352.44 354.14 346.75 346.76 4210000 346.76
7/20/2006 34.39 34.81 33.83 34.18 5836200 34.18
12/7/2005 49.31 49.47 48.29 48.83 6796800 48.83
8/2/2006 26.15 26.3 25.89 26.09 7810400 26.09
1/26/2015 311.82 313 307.52 309.66 3165700 309.66
12/15/2009 130.76 132.46 129.59 130.23 7428800 130.23
1/31/2011 170.16 171.44 167.41 169.64 6718100 169.64
8/25/2011 194.41 196.99 191.07 192.03 3760800 192.03
8/21/2013 285.09 288.5 283.83 284.57 1815300 284.57
6/2/2006 35.19 35.22 34.05 34.76 5442900 34.76
8/18/2005 43.88 43.9 43.51 43.73 3604300 43.73
9/28/2012 256.14 257 253.2 254.32 2456600 254.32
7/6/2012 226.35 228.9 224.18 225.05 3203200 225.05
8/17/2011 198.53 199.6 193.74 195.93 3991100 195.93
7/10/2006 36.3 36.7 35.4 35.79 3876700 35.79
 2/27/2006 38.4 38.78 37.93 38.01 4449100 38.01
3/23/2006 35.96 36.34 35.48 35.68 4035900 35.68
8/14/2013 294.29 294.29 290.54 291.34 1415000 291.34
1/17/2006 43.95 44.32 43.66 44 5631000 44
5/6/2013 258.09 259.5 253.42 255.72 2347800 255.72
3/24/2005 33.4 33.88 32.87 32.88 5337300 32.88
9/15/2005 43.2 43.59 42.65 42.71 4587900 42.71
1/13/2009 50.96 53.29 50.75 51.45 7883200 51.45
6/11/2012 217.49 220.87 215.2 216.5 3749100 216.5
3/16/2005 33.88 34.44 33.6 33.87 5370000 33.87
8/23/2010 127.86 129.22 126.5 126.6 3861300 126.6
10/1/2012 255.4 256.16 250.49 252.01 2581200 252.01
12/11/2009 136.07 136.29 133.2 134.15 8046700 134.15
2/4/2008 74.5 76.66 73.9 73.95 9155200 73.95
5/16/2013 265.96 268.43 263.85 264.12 1643500 264.12
4/23/2012 188.99 188.99 185.51 188.24 3481000 188.24
8/13/2013 295.88 296.37 290.67 293.97 2349900 293.97
9/25/2012 256.33 258.95 251.03 252.46 4405800 252.46
8/28/2014 340 341.79 338.8 340.02 2252700 340.02
8/8/2012 235.29 236.45 233.59 234.38 1534300 234.38
2/22/2012 181.95 182.99 180.29 180.58 5785400 180.58
1/25/2010 122.1 122.28 118.12 120.31 12023900 120.31
12/24/2013 402.52 403.72 396.37 399.2 1380400 399.2
12/19/2012 261.3 261.67 257.68 257.99 2300000 257.99
1/28/2015 309.81 311.51 303.8 303.91 3057500 303.91
7/21/2008 69.52 69.8 66.3 68.48 6896900 68.48
3/23/2010 130.89 130.94 128.07 129.26 4213100 129.26
4/18/2011 178.38 178.91 175.37 178.34 4616500 178.34
2/23/2012 179.64 180.75 176.96 178.89 5153800 178.89
5/24/2012 216.98 217.66 212.7 215.24 3141100 215.24
1/27/2015 306.3 310.24 302.63 306.75 2917400 306.75
3/6/2006 37.32 37.58 36.77 36.86 4258300 36.86
6/25/2012 220.3 221.59 218 220.07 2382300 220.07
6/24/2014 327.54 329.73 322.74 324.16 2626600 324.16
3/24/2010 128.64 129.4 127.2 128.04 4696400 128.04
11/4/2014 303.99 304.25 300.17 302.81 3427400 302.81
4/13/2005 34.35 34.71 34.15 34.3 4125100 34.3
3/12/2008 66.77 68.23 65.64 66.51 7748800 66.51
3/28/2011 171.8 172.5 169.25 169.35 3400800 169.35
8/12/2008 87.32 88.48 86.1 87.25 8026500 87.25
1/25/2006 44.05 44.47 43.34 43.6 4287100 43.6
4/14/2005 34.26 34.5 33.88 33.97 4178400 33.97
10/29/2010 165.8 168.5 164.81 165.23 4998500 165.23
3/10/2008 63.9 65.15 62.91 63.47 9321000 63.47
7/17/2014 353.44 356.96 351.38 352.45 3636000 352.45
2/9/2007 39.19 39.31 38.66 38.72 5960100 38.72
12/23/2011 179.22 179.68 175.6 177.28 3496500 177.28
5/28/2010 126.07 127.6 124.01 125.46 3954800 125.46
 10/5/2005 44.91 45.29 43.89 44.49 6452700 44.49
9/17/2007 86.98 87.34 85.98 86.91 4484500 86.91
12/8/2005 48.83 49.1 47.86 48.35 7144000 48.35
2/12/2008 75.43 77.05 73.79 74.45 9449000 74.45
9/3/2014 342.54 343.27 337.55 339 1993700 339
3/15/2011 161.39 166.88 160.76 165.08 4934500 165.08
2/6/2006 38.34 38.34 37.77 37.95 8503200 37.95
3/9/2010 129.59 130.81 127.97 128.82 6070800 128.82
2/9/2015 371 374.41 367.2 370.56 2674600 370.56
4/15/2011 181 181.78 179.02 180.01 4272400 180.01
12/19/2008 51.59 52.99 50.92 51.56 10963200 51.56
7/23/2012 224.72 226.58 221.54 226.01 5515100 226.01
5/8/2006 34.99 35.31 34.47 34.69 4236800 34.69
7/23/2010 105.93 119.28 105.8 118.87 42421100 118.87
11/9/2010 172.67 173.14 169.06 170.27 3978600 170.27
7/15/2010 120.13 122.48 119.26 122.06 6047700 122.06
6/24/2013 271.29 273.16 265 270.61 3863800 270.61
6/29/2009 83.87 84.2 82.41 83.03 6270300 83.03
1/30/2007 37.29 37.42 36.63 37.05 4813500 37.05
10/16/2014 293.83 306.82 293.83 302.86 4731300 302.86
6/20/2007 70.25 70.5 69.05 69.1 9172600 69.1
3/30/2012 205.02 206.85 201.87 202.51 4438100 202.51
3/25/2008 75.83 76.29 74.05 75.17 6327500 75.17
12/28/2005 48.49 48.55 47.9 48.06 4531800 48.06
7/31/2006 27.02 27.29 26.74 26.89 8038200 26.89
5/31/2007 70.68 70.74 68.57 69.14 9310200 69.14
8/10/2009 85.01 85.47 83.27 84.44 4440600 84.44
2/18/2014 355.28 355.73 349.45 353.65 4998000 353.65
7/5/2007 69.36 69.65 68.06 68.73 4487900 68.73
9/24/2012 255.22 255.6 253 254.8 2707900 254.8
11/16/2009 132.12 134.56 130.98 131.59 9018300 131.59
2/17/2010 117.07 117.13 115.55 116.31 8944800 116.31
6/11/2009 86.3 87.49 85.05 85.69 5009700 85.69
4/13/2009 79.84 79.97 77.85 78.94 6212200 78.94
8/11/2009 83.64 84.4 82.45 83.56 5025000 83.56
11/15/2012 222.3 225.16 218.18 220.6 3404700 220.6
8/30/2013 284.59 284.87 280 280.98 1534700 280.98
1/8/2008 87.55 91.83 86.93 87.88 12283300 87.88
8/5/2013 303.4 303.62 298.3 300.99 2233200 300.99
12/24/2014 306.38 307 302.88 303.03 1513800 303.03
2/18/2005 35.61 35.75 35.1 35.31 4529700 35.31
12/19/2011 182 183.17 179 179.33 4533600 179.33
9/30/2013 313.41 315.31 311.06 312.64 1623600 312.64
10/18/2012 247.77 250.91 242.7 244.85 5305300 244.85
4/3/2006 36.67 37.33 36.1 36.14 5054000 36.14
6/29/2005 33.7 34.07 33.27 33.35 4813300 33.35
6/15/2009 82.83 83.3 81 83.18 5401800 83.18
7/27/2010 118.43 118.5 115.07 117.13 7796100 117.13
 11/4/2009 119 119.25 116.76 117.1 7617500 117.1
3/11/2013 273.43 273.99 270.4 271.24 1904900 271.24
7/5/2012 228.62 230.5 226.53 227.06 2682300 227.06
10/6/2005 44.56 44.81 43.33 44.01 6192900 44.01
1/3/2008 96.06 97.25 94.52 95.21 9122500 95.21
7/21/2011 216.74 217.09 211.07 213.21 4545300 213.21
7/16/2012 216.6 218.31 214.46 216.01 2004200 216.01
5/25/2012 214.99 215.98 212.22 212.89 2171400 212.89
1/16/2013 270.53 271.24 267.83 268.93 2065600 268.93
12/26/2006 40.13 40.13 39.42 39.8 4473600 39.8
2/13/2009 63.97 64.68 62.87 63.26 4130900 63.26
6/21/2012 223.84 226.03 220.52 220.57 2843000 220.57
10/16/2007 88.69 90.05 88.5 89.53 8511500 89.53
9/26/2012 252.4 254.61 248.23 249.67 2920500 249.67
7/28/2014 324.25 324.82 316.5 320.41 5932000 320.41
10/2/2007 93.86 93.9 91.4 92.36 4867200 92.36
1/10/2008 83.98 85.97 82.97 84.26 11609900 84.26
12/17/2009 129.36 130.08 126.9 126.91 8476500 126.91
11/4/2005 41.49 41.8 40.91 41.09 4445400 41.09
9/7/2010 137.56 138.6 136.89 137.22 3883000 137.22
6/12/2013 276.6 276.8 270.45 271.67 2238900 271.67
2/7/2006 38.09 38.2 37.2 37.52 7403600 37.52
3/20/2014 370.64 373 366.22 368.97 2558500 368.97
2/27/2008 70.68 71.48 69.57 70.87 8930500 70.87
9/17/2014 327.76 328 321.52 324 4136000 324
5/23/2008 78.55 78.87 77.43 78.35 6331900 78.35
7/20/2011 220.05 220.2 214.41 215.55 3372900 215.55
5/25/2007 69.69 69.7 68.25 68.55 9987200 68.55
1/23/2014 401 406.17 397.79 399.87 3025400 399.87
6/24/2005 35.3 35.44 34.88 35.02 3675500 35.02
7/29/2005 45.31 45.75 44.61 45.15 10491800 45.15
6/22/2007 69.55 69.88 68.42 68.86 8382600 68.86
9/8/2014 344.54 345.81 339.04 342.34 2955300 342.34
3/22/2011 164.07 164.44 162.25 162.6 3611400 162.6
7/7/2014 337.5 337.55 332.52 333.55 2128900 333.55
4/13/2012 189.9 189.94 186.26 188.46 3431800 188.46
6/7/2005 35.91 36.2 35.29 35.35 4884800 35.35
12/23/2010 184.34 184.98 181.89 182.59 3358200 182.59
1/9/2015 301.48 302.87 296.68 296.93 2589500 296.93
7/31/2012 235.1 236.3 231.61 233.3 3453600 233.3
12/30/2013 399.41 399.92 392.45 393.37 2487100 393.37
5/10/2005 34.4 34.47 34.02 34.23 5475000 34.23
6/2/2014 312.59 312.6 307 308.84 2203400 308.84
1/22/2009 49.42 50.88 48.26 49.94 7133300 49.94
1/20/2006 44.23 44.36 43.2 43.92 8307400 43.92
9/2/2011 208.94 210.69 207 210 4232000 210
5/11/2005 34.3 34.51 33.65 33.82 6048000 33.82
3/9/2005 35.74 35.93 34.9 35.4 7412300 35.4
 9/8/2011 218.3 220.64 216.34 217.26 4397900 217.26
7/30/2013 307.72 309.78 301.57 302.41 3053400 302.41
8/14/2009 84.11 84.17 82.78 83.58 4924700 83.58
2/19/2008 73.54 74 71.55 72.08 7109200 72.08
3/15/2005 34.58 34.85 33.9 34.18 5070600 34.18
9/30/2010 160.01 160.93 155.6 157.06 7606000 157.06
5/3/2006 34.29 34.39 33.51 33.96 7585900 33.96
5/23/2011 195.56 197.29 192.02 196.22 4200000 196.22
9/15/2008 76.86 79.88 76.3 77.34 8980800 77.34
2/20/2013 270.2 274.3 266.37 266.41 3528900 266.41
6/16/2009 83.7 83.95 81.28 82.15 5465800 82.15
11/23/2005 48.77 48.96 48.09 48.24 7483200 48.24
9/1/2011 215.28 217.64 211.62 212.54 5275300 212.54
9/17/2012 261.25 261.25 257 258 2306300 258
6/16/2011 185.74 187 181.59 183.65 6032100 183.65
12/28/2012 245.85 247.44 245.05 245.18 1858700 245.18
10/10/2014 314.02 317.77 311.38 311.39 3681900 311.39
3/14/2012 183.65 184.32 181.14 182.26 3699700 182.26
1/12/2006 44.79 45.09 44.09 44.36 5818300 44.36
2/25/2010 118.17 118.34 115.85 118.2 9533400 118.2
6/18/2009 82.81 82.95 81 81.6 5453100 81.6
11/29/2007 89.89 91.47 88.68 89.15 6977100 89.15
5/22/2012 218.31 218.87 213.96 215.33 3733100 215.33
2/16/2011 189.77 190 186.35 186.62 4628200 186.62
8/7/2013 300.15 300.99 296.15 296.91 1961000 296.91
6/19/2013 281.26 283.34 277.87 278.16 2827500 278.16
11/24/2006 42.56 42.94 42.31 42.41 2241300 42.41
9/21/2012 261.74 262 256.74 257.47 6059300 257.47
9/13/2005 44.17 44.38 43.44 43.93 4505200 43.93
11/23/2010 168.61 168.81 164.62 168.2 6465300 168.2
9/2/2009 79.04 80.15 77.8 78.14 6512700 78.14
6/24/2008 79.55 80.79 77.63 79.64 7140100 79.64
8/6/2008 78.55 78.63 76.73 78.09 6406100 78.09
3/23/2007 39.56 39.6 38.98 38.98 2941500 38.98
12/5/2007 94.99 94.99 91.98 93.19 6608600 93.19
4/10/2006 37.15 37.28 36.22 36.61 4747500 36.61
3/8/2011 169.39 169.71 166.72 166.89 4219000 166.89
4/9/2012 192.02 194.2 190.5 191.87 3135900 191.87
4/6/2005 35.1 35.2 34.62 34.82 5276100 34.82
10/2/2009 90.05 91.14 89.58 89.85 5039400 89.85
8/26/2013 290.43 291.05 285.62 286.21 1711700 286.21
11/9/2005 41.79 42 41.28 41.4 3471600 41.4
10/5/2009 90.25 90.93 88.27 88.67 7028500 88.67
7/24/2012 226.27 226.61 221.23 223.04 5008700 223.04
8/26/2008 82.74 83.12 81.25 81.76 4374200 81.76
3/12/2010 134.2 134.2 131.18 131.82 6150800 131.82
5/26/2010 125.05 125.79 122.3 123.21 6964600 123.21
5/19/2010 125.51 127.93 123.8 124.59 6463300 124.59
 6/22/2011 193.96 195.2 191.32 191.63 3129700 191.63
12/27/2005 48.9 49.1 48.36 48.56 5818700 48.56
3/8/2005 36.31 36.43 35.75 35.83 4792900 35.83
12/28/2011 176.39 176.65 172.28 173.89 3659500 173.89
9/18/2006 32.45 32.67 31.88 32.08 5123100 32.08
12/5/2014 316.8 316.93 310.84 312.63 3257700 312.63
5/3/2011 201 202.59 196.69 198.45 6100000 198.45
1/5/2007 38.72 38.79 37.6 38.37 6619700 38.37
1/14/2010 129.14 130.38 126.4 127.35 9774900 127.35
3/13/2009 69.64 69.74 67.53 68.63 8903400 68.63
4/6/2011 186.15 188.27 181.12 182.76 5430700 182.76
12/10/2007 94.31 94.35 92.3 93.02 5180600 93.02
11/12/2013 352.99 355.48 347.28 349.53 2343100 349.53
6/8/2009 86.75 87.18 85.11 86.36 5602100 86.36
7/12/2012 216.61 217.3 212.61 215.36 2616200 215.36
11/1/2013 365.63 365.77 356.1 359 3331000 359
10/15/2013 309.87 310.79 305.26 306.4 2261100 306.4
3/10/2005 35.31 35.71 34.57 34.91 5872300 34.91
5/2/2007 61.68 62.25 60.9 61.18 14427200 61.18
4/5/2013 255.72 256.18 253.67 255.48 2557400 255.48
11/1/2006 38.13 38.2 37.46 37.56 6668900 37.56
9/10/2007 84.93 85.16 82.51 83.34 5366900 83.34
6/6/2011 188.01 189.85 185.18 185.69 3716000 185.69
7/25/2011 215.49 216.08 213 213.49 3342800 213.49
1/23/2007 36.9 37.07 36.3 36.43 5313600 36.43
8/4/2005 45.55 45.77 45.42 45.46 4977200 45.46
5/5/2011 198.66 201 196.12 197.11 4600000 197.11
1/20/2010 127.13 129.2 125.08 125.78 9074700 125.78
3/21/2005 34.21 34.63 33.54 33.67 6084400 33.67
10/27/2010 168.91 169.75 166.54 167.51 5721800 167.51
12/16/2009 130.93 131.45 127.65 128.36 10261300 128.36
3/27/2014 343.15 344 330.88 338.47 5766400 338.47
10/28/2013 359.92 362.75 357.2 358.16 3635800 358.16
4/23/2014 333.06 333.13 323.39 324.58 3604600 324.58
12/11/2013 387.34 388.98 382 382.19 2451300 382.19
12/31/2009 137.09 137.28 134.52 134.52 4523000 134.52
11/17/2014 326.44 328 318.03 323.05 4784600 323.05
8/15/2007 73.02 75.15 72.26 72.38 6375900 72.38
8/7/2008 77.01 78.05 76 76.95 5444800 76.95
9/23/2009 92.82 94.5 92.22 92.38 5685300 92.38
7/14/2011 213.58 215.91 209.38 210.38 3902500 210.38
6/12/2008 78.02 79.05 75.01 76.15 6204400 76.15
3/19/2014 378.77 379 369.42 373.23 2646700 373.23
3/28/2008 71 72.21 69.26 69.76 5279100 69.76
6/8/2005 35.4 35.48 34.8 34.83 5314100 34.83
3/15/2013 264.98 267.26 260.05 261.82 4865900 261.82
8/13/2010 126.06 127.48 124.26 124.69 3976600 124.69
9/21/2005 41.85 42.64 41.25 41.25 5313800 41.25
 4/28/2006 35.77 35.89 35.14 35.21 3492500 35.21
7/18/2013 306.27 306.34 301.87 304.11 3063800 304.11
6/27/2005 34.91 35.05 34.17 34.5 4556300 34.5
10/15/2009 95.13 97.06 95.08 96.01 6242100 96.01
6/9/2008 81.19 81.53 78.12 79.43 6537300 79.43
4/20/2006 36.7 37.2 36.23 36.34 5387600 36.34
2/28/2006 37.79 38.09 37.05 37.44 9150900 37.44
5/8/2014 290.82 295.88 287.23 288.32 3848200 288.32
4/29/2008 81.42 81.77 79.86 80.74 6726400 80.74
3/18/2013 259.3 261.49 257.12 257.89 2720200 257.89
4/11/2006 36.61 36.75 35.52 36.06 6605600 36.06
5/24/2011 197 197 193 193.27 2972700 193.27
12/31/2010 181.96 182.3 179.51 180 3451900 180
3/7/2011 171.92 172.09 166.24 169.08 5932900 169.08
3/21/2013 256.11 257 252.68 253.39 2806400 253.39
9/28/2006 32.27 32.33 31.22 31.84 7499400 31.84
9/12/2008 78.81 79.6 76.62 78.3 6480100 78.3
11/10/2008 49.98 50.68 46.86 48.46 8964900 48.46
8/23/2007 78.94 79 76.51 77.3 5665000 77.3
9/23/2013 314.01 315.9 308.77 311.49 1884900 311.49
7/6/2009 78.45 78.89 76.54 78.1 7368800 78.1
2/15/2013 267.63 268.92 263.11 265.09 3979900 265.09
3/22/2005 33.7 33.94 33.07 33.15 5490700 33.15
10/1/2014 322.04 322.17 315.55 317.46 3089100 317.46
6/12/2007 70.44 70.76 69.42 70.07 11829500 70.07
9/19/2006 32.24 32.3 30.82 31.58 8572000 31.58
12/27/2013 404.65 405.63 396.25 398.08 1986900 398.08
8/1/2007 78.1 78.15 75.06 77.31 16918000 77.31
8/8/2006 26.8 27.02 26.19 26.36 7260200 26.36
8/26/2010 127.15 127.59 124.82 124.86 4694500 124.86
5/7/2014 295.56 296.4 286.68 292.71 7015200 292.71
4/16/2012 189.01 189.47 183.65 185.5 4044300 185.5
1/11/2006 45.65 45.7 44.26 44.93 8497200 44.93
8/13/2009 85.72 86.37 84.07 84.6 5712400 84.6
8/11/2006 26.43 26.43 25.76 26.07 5115900 26.07
10/13/2014 309.87 313.2 303.47 306.45 4363900 306.45
4/27/2009 83.88 84.98 82.21 83.12 9705900 83.12
7/30/2007 83 84.05 81.51 82.7 12855600 82.7
11/9/2006 39.5 39.77 38.81 38.84 5807100 38.84
11/1/2010 164.45 164.58 161.52 162.58 5239900 162.58
8/19/2010 129.22 130.02 126.82 127.57 5582500 127.57
1/22/2008 73.58 79.72 72.22 78.48 12822200 78.48
11/14/2012 226.5 227.41 222.51 222.95 3034100 222.95
3/19/2009 71.4 71.91 69.24 70.1 8819100 70.1
10/25/2005 46.88 47 46.04 46.17 11438700 46.17
10/11/2010 154.89 156.63 152.34 153.03 4486400 153.03
10/7/2014 319.43 322 316.67 316.98 2365400 316.98
4/7/2014 320.99 324.94 313.13 317.76 7077400 317.76
 4/3/2013 262.12 263.67 257.75 259.03 2413800 259.03
8/24/2010 125.41 125.44 123.18 124.53 5369700 124.53
7/2/2010 110.92 111.29 108.56 109.14 4477100 109.14
10/21/2009 95.27 96.63 92.91 93.42 7761200 93.42
5/27/2009 78.51 79.5 76.75 77.1 5567100 77.1
1/30/2012 193.68 195 190.13 192.15 5424100 192.15
10/9/2013 303.42 303.5 296.5 298.23 3247400 298.23
1/9/2006 46.55 47.1 46.4 47.08 8943100 47.08
1/12/2012 179.42 179.49 175.75 175.93 5385800 175.93
6/10/2011 189.25 190.77 186.28 186.53 3760400 186.53
5/17/2007 62.88 63.52 62.02 62.17 11870900 62.17
1/10/2007 37.49 37.7 37.07 37.15 6527500 37.15
2/23/2005 34.95 34.97 33.2 34.14 10500400 34.14
2/22/2005 35.02 35.39 34.51 34.72 6855700 34.72
8/15/2013 288.79 289.3 285.15 286.47 2261400 286.47
2/17/2015 377.72 379.99 372.67 375.43 3661800 375.43
5/8/2009 79.69 80.23 76.31 77.95 8193000 77.95
1/13/2014 397.98 399.78 388.45 390.98 2844900 390.98
11/1/2007 87.75 89.58 86.5 87.65 8265700 87.65
4/26/2011 186.27 186.42 180.74 182.3 11200000 182.3
11/14/2007 80.4 81.15 78.15 78.51 8427400 78.51
5/6/2010 130 132.33 120.6 128.71 10189000 128.71
4/11/2014 314 316.5 309.5 311.73 7287500 311.73
6/20/2013 275.14 278.6 272.39 273.44 2984000 273.44
3/5/2007 37.15 38.32 37.04 37.05 9565600 37.05
1/7/2010 132.01 132.32 128.8 130 11030200 130
6/2/2008 81.15 81.57 80.05 80.23 6215200 80.23
5/13/2011 205.7 206.39 202.36 202.56 4123700 202.56
12/19/2005 48.99 50 48.32 48.37 8308700 48.37
11/11/2010 171 172.05 169.42 170.37 5691700 170.37
11/27/2009 130.3 133 129.88 131.74 4422600 131.74
8/16/2005 44.9 44.94 44.2 44.27 3625100 44.27
2/13/2006 38.25 38.42 37.53 37.86 4750400 37.86
8/8/2007 79.77 79.88 76.56 77.78 8244800 77.78
6/26/2007 68.53 68.63 67.38 67.48 11247800 67.48
3/10/2011 167.07 168.47 164.82 166.14 5998400 166.14
9/25/2009 91.44 92.25 89.75 90.52 4256800 90.52
10/27/2005 39.64 39.9 38.86 39.06 8770300 39.06
10/23/2013 330.84 331.72 324.06 326.76 2818200 326.76
11/23/2011 193.06 194.6 187.89 188.99 8011300 188.99
2/6/2013 265.16 266.89 261.11 262.22 2770400 262.22
12/30/2005 47.73 48.2 47.14 47.15 5401100 47.15
12/21/2012 257.82 258.38 255.74 256.92 4704600 256.92
11/19/2009 130.54 130.54 128.48 128.99 5998200 128.99
10/31/2011 215.79 218.89 213.04 213.51 7343300 213.51
8/5/2009 85.64 85.75 83.02 84.29 7279400 84.29
9/8/2005 43.45 43.49 42.83 42.96 3884200 42.96
5/1/2006 35.19 35.57 34.44 34.59 7072700 34.59
 3/9/2012 186.79 187.2 183.44 184.32 4510600 184.32
6/1/2010 124.97 126.57 123.02 123.24 3659500 123.24
2/19/2014 352.64 354.54 346.1 347.38 4168100 347.38
10/17/2011 244.29 246.71 240.67 242.33 4779000 242.33
2/16/2010 120.06 120.5 117.18 117.53 8932700 117.53
6/30/2008 75.03 76.12 73.21 73.33 7104100 73.33
5/13/2010 133.93 136.99 131 131.47 5940200 131.47
10/3/2013 320.39 322.92 313.02 314.76 2674800 314.76
5/5/2008 77.27 77.77 75.87 75.92 5647400 75.92
2/11/2013 263.2 263.25 256.6 257.21 3403700 257.21
1/20/2012 190.71 192.9 189.04 190.93 5610300 190.93
1/6/2010 134.6 134.73 131.65 132.25 7178800 132.25
4/17/2013 270.8 270.85 264.25 267.4 3135100 267.4
5/15/2007 61.4 61.97 60.52 60.58 8702100 60.58
3/19/2010 133.71 133.71 129.66 130.35 8905000 130.35
12/12/2011 190.03 191.15 187.63 189.52 4343200 189.52
3/26/2008 74.14 75.12 73.24 73.8 6285100 73.8
4/1/2013 266.98 267.4 261.01 261.61 2524800 261.61
8/28/2009 84.78 84.99 82.57 82.76 4620700 82.76
5/11/2006 34.12 34.15 33.08 33.53 7696000 33.53
8/27/2013 283.87 285.28 279.74 280.93 2476000 280.93
6/6/2007 73.14 73.75 71.86 72.29 15591000 72.29
8/15/2008 88.28 89.53 86.26 86.4 6871600 86.4
10/20/2005 45.9 46.07 44.68 45.01 5929200 45.01
6/23/2009 78.97 79.1 76.25 77.68 7415500 77.68
1/12/2015 297.56 298.51 289.28 291.41 3404300 291.41
12/29/2006 40.06 40.25 39.35 39.46 4197000 39.46
8/7/2006 27.19 27.29 26.59 26.78 5476400 26.78
11/5/2007 84.35 86.02 82.76 84.37 7453100 84.37
2/1/2006 43.92 44.69 43.5 43.98 7501400 43.98
3/9/2006 36.8 36.96 35.9 36.12 7200100 36.12
12/18/2006 40.2 40.64 38.86 39.26 6486700 39.26
7/7/2006 36.71 37.28 35.75 36.11 5004100 36.11
8/4/2009 87.48 87.48 84.93 85.8 6177900 85.8
7/16/2007 74.73 74.84 73 73.69 8334900 73.69
6/12/2009 85.03 85.2 82.01 84.08 6223000 84.08
4/28/2010 142.59 142.75 138.69 139.35 9235300 139.35
4/15/2013 271.08 275.12 267.1 267.72 3326000 267.72
9/14/2005 43.88 44.73 42.82 43.1 6318000 43.1
7/29/2013 311.07 313 305.9 306.1 3211800 306.1
2/4/2013 262.78 264.68 259.07 259.98 3723600 259.98
8/1/2014 313.69 315.83 304.59 307.06 7441500 307.06
8/14/2007 74.79 74.79 72.92 73.45 5946200 73.45
8/31/2009 81.93 81.95 80.35 81.19 5263800 81.19
11/2/2007 87.97 88.12 83.5 85.98 10230500 85.98
5/20/2008 82.17 82.7 80.03 80.72 7912200 80.72
6/28/2012 223.92 224.62 218.75 221.31 2994800 221.31
9/25/2014 327.99 328.54 321.4 321.93 2928800 321.93
 9/26/2008 69.52 71.05 68.08 70.7 6747100 70.7
12/8/2014 311.57 316.56 304.82 306.64 3625800 306.64
12/31/2007 93.81 94.37 92.45 92.64 5755200 92.64
1/3/2007 38.68 39.06 38.05 38.7 12405100 38.7
4/12/2011 183.06 184.59 179.42 180.48 5334500 180.48
5/1/2009 80.38 80.38 77.85 78.96 6121700 78.96
3/9/2009 62.2 64.03 60.15 60.49 13561400 60.49
12/3/2013 390.11 390.95 383.1 384.66 3702900 384.66
5/10/2006 34.68 35 34.1 34.16 3300300 34.16
10/12/2005 42.91 43.68 42.44 42.55 5704200 42.55
9/7/2007 84.7 84.97 83.21 84.52 8231200 84.52
10/3/2011 217.01 221.6 211.39 211.98 6624400 211.98
8/19/2011 180.29 190 177.55 178.93 7244200 178.93
1/26/2009 50.18 50.89 48.52 49.63 7155700 49.63
10/19/2012 245.16 246.82 238.94 240 4395300 240
4/29/2013 254.9 257.01 249.15 249.74 7117000 249.74
10/15/2007 91.8 92.12 90.1 90.53 5608800 90.53
12/7/2006 38.93 39.09 38.05 38.12 6621500 38.12
5/15/2009 74.54 76.21 73.42 73.6 8011700 73.6
9/1/2005 42.52 42.97 41.75 41.84 4429000 41.84
1/17/2007 38.7 39 37.78 37.88 5026800 37.88
1/7/2009 56.29 56.95 55.35 56.2 7942700 56.2
4/30/2007 61.91 62.44 61.18 61.33 23979200 61.33
11/8/2012 232.22 233.45 227.1 227.35 2982400 227.35
5/18/2010 130.14 131.25 125.51 126.28 5256900 126.28
4/22/2005 33.49 33.63 32.91 33.04 6392000 33.04
1/5/2015 307.01 308.38 300.85 302.19 2763700 302.19
9/22/2014 328.49 329.49 321.06 324.5 3109700 324.5
9/20/2005 42.65 43.01 41.77 41.87 3472000 41.87
10/27/2009 122.93 124.26 119.42 122.07 20304200 122.07
10/30/2007 89.67 90.65 88.05 88.24 5405400 88.24
12/14/2009 132.5 132.61 129.35 131.38 10022900 131.38
5/18/2012 219.41 219.63 212.81 213.85 5231700 213.85
12/18/2008 53 54.85 51.2 52.08 7518100 52.08
2/23/2011 180.25 181.15 174.39 176.68 5482000 176.68
11/5/2014 303.01 304 294.16 296.52 4674500 296.52
3/28/2012 206.14 207 200.31 201.16 6245000 201.16
5/14/2012 225.6 227.29 222.51 222.93 3096600 222.93
12/9/2009 134.6 134.71 129.82 131.31 12632900 131.31
2/25/2013 266.94 268.69 259.65 259.87 3032400 259.87
12/30/2009 138.4 138.4 135.28 136.49 6913200 136.49
6/15/2011 188.04 192.45 185.3 185.98 6317700 185.98
7/25/2006 34 34.16 33.39 33.59 17230000 33.59
2/23/2006 38.62 38.75 37.87 37.9 9287500 37.9
8/1/2006 26.55 26.64 25.84 26.32 13128800 26.32
3/17/2006 36.88 36.98 35.85 35.99 6886200 35.99
12/10/2014 312 313.19 304.68 305.84 3229100 305.84
10/1/2010 157.08 157.44 152.2 153.71 8683400 153.71
 3/19/2008 71.1 74 70.17 70.17 11041900 70.17
6/27/2008 75.59 76.07 72.62 74.66 11840500 74.66
2/26/2009 64.12 64.73 62.34 62.34 7275300 62.34
1/15/2015 294 296 286.82 286.95 4410200 286.95
2/26/2008 71.91 73.5 70.28 71.69 9891300 71.69
10/16/2006 32.85 33.2 32.55 32.6 6769400 32.6
12/6/2011 195.98 198.32 190.11 191.99 5202000 191.99
12/10/2012 253.1 254.78 247.3 247.77 3503800 247.77
4/14/2009 78 79.46 76.94 77.22 6160400 77.22
6/1/2011 196.06 197.26 192.05 192.4 3445200 192.4
8/19/2008 83.09 83.51 81.06 81.29 6630400 81.29
10/6/2006 33.15 33.22 32.5 32.59 4219200 32.59
10/8/2013 311.5 311.55 300.27 303.23 3166200 303.23
5/22/2013 267.39 267.59 260.8 262.96 3332000 262.96
5/1/2013 253.9 254.2 245.75 248.23 4391400 248.23
4/2/2012 198.02 199.9 197 198.05 6430300 198.05
6/1/2012 208.44 211.23 207.3 208.22 3951500 208.22
9/15/2014 330.91 331.33 319 323.89 4000400 323.89
10/12/2009 96.17 96.25 93.07 93.6 5591400 93.6
6/19/2014 335.26 338.9 325.98 327 5320600 327
1/9/2012 182.76 184.37 177 178.56 5056900 178.56
3/1/2011 173.53 173.96 168.67 169.44 5847100 169.44
7/21/2010 120.62 121.25 117.26 117.43 5011700 117.43
2/28/2011 173.91 175.89 172.15 173.29 6783200 173.29
8/12/2005 44.63 45.72 44.05 44.2 6474100 44.2
2/29/2012 183.89 184 179.01 179.69 5300300 179.69
5/14/2010 130.36 131 126.76 128.53 5277800 128.53
6/11/2013 276 278.41 274.24 274.78 3097800 274.78
10/31/2012 236.32 238.7 230.5 232.89 4797600 232.89
8/30/2010 126.03 126.95 123.69 123.79 3426000 123.79
6/3/2005 36.46 36.5 35.32 35.59 4835900 35.59
11/20/2008 35.29 39.72 34.68 35.03 18423900 35.03
3/21/2014 371 372.84 358.4 360.62 5414100 360.62
3/17/2011 165.91 166.3 160.78 160.97 6471400 160.97
1/8/2007 38.22 38.31 37.17 37.5 6783000 37.5
10/9/2014 321.49 322.27 314.52 315.37 3587900 315.37
1/12/2010 128.99 129.82 126.55 127.35 9096300 127.35
10/10/2006 33.27 33.58 32.49 32.62 6333400 32.62
11/30/2010 176.95 177.7 174.9 175.4 6762200 175.4
1/6/2015 302.24 303 292.38 295.29 3506200 295.29
6/28/2005 34.6 34.63 33.59 33.71 7034300 33.71
1/19/2011 190.9 191 186.21 186.87 3882400 186.87
1/28/2008 76.91 77.4 74.34 75.82 8505300 75.82
2/21/2006 39.01 39.11 38.26 38.29 5056100 38.29
5/14/2014 302.5 304.64 296.66 297.62 3323300 297.62
12/1/2006 40.26 40.54 39.09 39.41 8306100 39.41
11/7/2012 235.65 235.66 229.42 232.06 3624200 232.06
7/20/2007 72.62 72.96 70.5 71.63 9130700 71.63
 10/4/2005 46 46.12 44.5 44.93 6521500 44.93
1/18/2007 37.5 37.65 36.72 36.98 9105000 36.98
10/10/2012 252 252.46 244.01 244.99 3948300 244.99
5/4/2012 227.8 229.72 223.74 223.99 4585200 223.99
5/12/2006 33.56 33.78 32.55 32.73 4873600 32.73
4/28/2014 304 304.39 288 296.58 14479800 296.58
7/31/2008 76.75 78.17 76.1 76.34 5300700 76.34
11/12/2007 78.26 80.09 76.5 77 9396900 77
1/27/2009 49.3 50.42 47.72 48.44 8738200 48.44
7/14/2006 33.51 33.73 32.8 32.92 8094800 32.92
1/11/2010 132.62 132.8 129.21 130.31 8779400 130.31
3/16/2009 68.56 69.29 66.68 66.98 9437300 66.98
8/24/2005 43.32 43.32 42.27 42.37 5871900 42.37
2/6/2012 186.28 186.56 182.92 183.14 5310000 183.14
3/24/2014 360.09 361.5 348.6 351.85 4873500 351.85
10/25/2012 230.92 230.92 222.92 222.92 6741300 222.92
4/3/2014 341.82 342.5 328.46 333.62 6399300 333.62
12/11/2007 93.1 95.94 90.75 90.75 10269600 90.75
4/26/2005 33.43 33.98 32.58 32.71 13969300 32.71
12/7/2009 138 139 133.84 134.21 7837000 134.21
9/27/2011 234.22 234.75 222.4 224.21 7837500 224.21
2/16/2012 177.79 181.68 175.14 179.93 12563800 179.93
7/1/2009 84.42 84.5 81.37 81.6 6981200 81.6
7/10/2012 226.25 227.14 218.28 219.5 2982100 219.5
1/29/2008 75.77 75.9 72.06 73.95 9958000 73.95
3/17/2008 65.72 67.79 64.92 66.53 9709100 66.53
12/8/2011 193.57 195.89 190.08 190.48 4361100 190.48
2/14/2008 77.73 77.88 75.18 75.8 7497200 75.8
7/10/2007 71.65 71.94 70.07 70.28 8885400 70.28
10/24/2012 235.88 235.94 227.95 228.49 3678700 228.49
10/1/2009 92.5 92.9 90.37 91.04 6645100 91.04
1/21/2011 183 183.25 176.84 177.42 6806200 177.42
9/1/2009 80.74 82.42 79 79.16 6245800 79.16
4/16/2010 144.88 147.17 141.45 142.17 8396800 142.17
9/24/2008 72.3 73.65 68.94 69.96 9372400 69.96
2/17/2009 61.67 62.65 61.18 61.67 7126100 61.67
2/5/2008 72.8 74.21 72 72.09 9633900 72.09
7/26/2007 85.02 89 83.43 84.01 23267100 84.01
1/23/2012 190.79 191.73 185.23 186.09 4585300 186.09
12/4/2009 143.42 143.45 135.11 137.58 14827400 137.58
5/17/2012 225.05 226 218.09 218.36 4505500 218.36
8/10/2005 45.39 45.57 44.59 44.76 9921200 44.76
4/10/2012 192.75 193.52 186.57 186.98 4455000 186.98
3/13/2007 38.3 38.88 37.69 37.82 5204100 37.82
11/3/2008 56.35 57.25 55.02 55.77 7170100 55.77
6/24/2010 120.61 120.85 116.8 118.33 7771100 118.33
5/30/2012 212.14 212.98 207.75 209.23 4078200 209.23
5/21/2009 76.75 77.97 75.4 75.96 5640500 75.96
 5/2/2008 80.3 81.2 76.4 77.31 8154900 77.31
10/22/2012 238.81 238.95 232.32 233.78 4500000 233.78
1/29/2014 392.16 392.85 383.24 384.2 3382300 384.2
8/16/2011 201.14 201.39 194.75 197.68 5205900 197.68
6/8/2010 122 122 115.8 118.84 11484400 118.84
7/13/2006 34.33 34.63 33.71 33.73 6455500 33.73
7/27/2009 86.24 86.49 83.56 84.24 11279300 84.24
6/21/2010 126.79 127.48 121.41 122.55 5327700 122.55
9/9/2008 80.76 81.96 78.99 79.04 5821800 79.04
4/30/2008 80.9 81.34 77.92 78.63 7875700 78.63
7/11/2011 216.74 217.5 211 212.55 4033700 212.55
1/20/2011 185.29 186.85 181 181.96 5709900 181.96
10/6/2008 64.06 65.89 60.47 65.23 13385500 65.23
6/28/2010 118.85 120.04 117.1 117.8 5612200 117.8
2/4/2010 118.64 120.33 115.74 115.94 12784000 115.94
1/31/2013 271.04 275.94 263.7 265.5 6772100 265.5
11/16/2011 216.27 216.97 211.23 211.99 5509400 211.99
7/25/2012 222 222.5 215.91 217.05 3646700 217.05
9/9/2011 215.05 216.96 209.75 211.39 4574300 211.39
10/24/2008 44.75 52.32 44.5 48.96 19605900 48.96
6/3/2011 191.23 193.21 187.62 188.32 4974500 188.32
11/12/2010 170.12 171.26 165.05 165.68 7160600 165.68
6/12/2014 335.55 335.55 324.66 325.91 4276300 325.91
9/30/2011 218.19 223 215.21 216.23 6550300 216.23
7/2/2009 81.11 81.37 78.51 79.32 7218600 79.32
4/15/2005 33.96 34 33.02 33.02 5985000 33.02
1/28/2013 283.78 284.48 274.4 276.04 4321400 276.04
6/19/2007 71.55 71.66 69.68 69.81 11871000 69.81
2/2/2006 43.84 44.04 39.8 42.74 23709300 42.74
10/7/2013 315.24 315.34 309.74 310.03 2083200 310.03
6/11/2007 73 73.05 71 71.17 11159100 71.17
8/25/2008 84.63 84.64 82.45 82.85 4356400 82.85
4/4/2012 196.95 197.68 192.36 193.99 5456900 193.99
11/28/2008 44.03 44.1 42.22 42.7 3481000 42.7
2/25/2009 64.9 65.75 62.82 63.71 9122100 63.71
1/9/2009 56.92 57 54.7 55.51 6684100 55.51
7/12/2006 35.6 35.9 34.57 34.63 4894700 34.63
7/21/2006 33.85 33.97 32.92 33.19 7136600 33.19
5/7/2010 127.97 131.18 123.76 124.98 11927600 124.98
9/10/2008 80.01 80.22 76.15 76.74 9444700 76.74
4/1/2010 135.8 136.51 131.18 131.81 8785800 131.81
12/11/2008 49.33 50.49 48.17 48.25 7583600 48.25
7/8/2014 333.1 333.74 321.4 323.81 4271600 323.81
7/16/2010 121.28 121.92 118.01 118.49 6227900 118.49
6/11/2008 79.35 80 77.03 77.28 5874500 77.28
7/31/2014 320.01 320.68 311.86 312.99 5192000 312.99
7/11/2008 69.4 69.99 66.74 68.54 7930000 68.54
7/2/2008 74.16 74.41 71.38 71.44 7044400 71.44
11/29/2011 194.78 195.5 187.3 188.39 6575100 188.39
7/28/2008 77.09 78.31 74.86 75.98 10480200 75.98
4/18/2013 266.81 266.99 256.6 259.42 3137600 259.42
3/2/2007 38.32 38.87 37.69 37.69 7787800 37.69
10/19/2010 160.68 162.8 157 158.67 7525000 158.67
5/21/2008 80.37 81.15 77.5 78.3 7070500 78.3
12/3/2014 325.73 326.77 314.36 316.5 5681000 316.5
8/17/2009 81.16 81.78 80.25 81.06 6888600 81.06
12/10/2008 51.46 51.5 48.34 49.7 7753800 49.7
4/27/2005 30.84 31.74 30.6 31.72 29312900 31.72
1/9/2008 87.56 87.8 80.24 85.22 16410900 85.22
1/10/2006 46.41 46.75 45.36 45.65 9686100 45.65
1/24/2014 398.16 400.2 387.27 387.6 4458400 387.6
5/10/2007 62.44 62.65 60.85 60.92 10052000 60.92
5/23/2006 35 36 33.76 33.76 8822700 33.76
10/30/2009 121.97 122.9 118.21 118.81 13312200 118.81
8/28/2007 77.86 78.65 76.08 76.22 5767000 76.22
11/9/2011 214.95 215.7 210.6 211.22 4680600 211.22
10/9/2012 258.67 259.35 250.73 250.96 3494800 250.96
8/29/2008 82.9 82.9 80.5 80.81 4728700 80.81
4/3/2008 75.15 76.01 73.81 74.94 8149900 74.94
11/18/2008 39.73 40.66 36.08 38.44 15049200 38.44
8/11/2010 128.1 128.12 125.2 125.89 5541700 125.89
7/7/2009 78.53 78.69 75.41 75.63 6491500 75.63
3/3/2008 63.59 64.49 61.2 62.43 13721100 62.43
9/29/2011 234.17 234.3 216.29 222.44 9378500 222.44
4/29/2009 82.99 82.99 79.26 79.79 9735100 79.79
1/15/2008 80.49 81.01 78.51 80.24 9655900 80.24
4/7/2009 76.97 77.08 74.88 75.51 5748800 75.51
4/4/2014 335.15 335.44 315.61 323 12534600 323
3/26/2014 357.13 357.6 343.4 343.41 4120700 343.41
10/2/2008 67.63 68.96 65.41 67.36 8726100 67.36
4/15/2009 75.5 75.81 73.51 74.71 9412800 74.71
2/22/2011 183.68 184.72 179.32 180.42 5637100 180.42
4/30/2010 141.4 141.4 136.91 137.1 6113500 137.1
7/14/2008 69.31 69.5 65.59 66.28 9021300 66.28
5/7/2009 82.73 82.75 77.88 79.28 9632100 79.28
12/22/2008 51.6 52.15 48.47 49.84 8925000 49.84
5/7/2008 75.26 76.64 73.09 73.18 8376600 73.18
2/23/2009 64.16 64.91 61.52 61.71 7336000 61.71
2/2/2007 37.23 37.74 36.68 37.39 25850700 37.39
9/4/2008 80.6 80.81 78.02 78.03 8316500 78.03
8/21/2006 28.7 28.98 27.97 28.13 5334900 28.13
10/6/2010 160.6 160.68 154.6 155.4 6060800 155.4
3/14/2013 269.67 270 263.53 265.74 5226700 265.74
4/27/2010 145.55 146.44 141.11 142.02 8639000 142.02
3/6/2008 64.75 65.46 62.5 62.74 8343300 62.74
2/12/2014 356.43 357.75 346.32 349.25 6587700 349.25
 7/24/2007 71.04 72.16 68.85 69.25 25342300 69.25
9/7/2006 30.57 30.64 29.68 29.73 8901700 29.73
11/25/2011 190.41 190.83 181.51 182.4 4972000 182.4
9/20/2011 240.8 241.05 231.03 233.25 7385500 233.25
2/3/2014 358.98 360.85 340.1 346.15 10280800 346.15
5/17/2006 32.45 32.7 31.53 31.61 6704100 31.61
11/17/2011 212.51 212.9 202.1 204.52 7983100 204.52
11/7/2013 355.86 357.9 341.88 343.56 4246300 343.56
2/15/2012 191.29 191.54 183.26 184.47 7794400 184.47
12/14/2007 90.77 91.24 88.93 89.08 6002300 89.08
12/16/2014 304.35 304.49 295.01 295.06 6485300 295.06
11/18/2011 205.33 205.34 197.11 197.14 8437500 197.14
8/3/2007 79.54 80.75 76.71 76.8 7987500 76.8
6/5/2006 34.46 34.54 33.27 33.49 5049400 33.49
3/24/2009 74.85 75 72.31 72.81 7457900 72.81
9/9/2014 341.61 341.76 329.18 329.75 4646800 329.75
11/27/2006 42.18 42.8 40.72 40.85 8972800 40.85
4/17/2006 36.47 36.62 35.05 35.27 4442200 35.27
4/7/2006 38.55 38.67 37 37.09 5704500 37.09
9/22/2011 224.72 228.79 219 223.23 8254600 223.23
12/1/2014 338.12 340.64 325.93 326 4918100 326
2/15/2008 75 75.19 71.94 72.96 11120100 72.96
6/20/2008 83.1 83.46 80.51 81.1 6588900 81.1
4/9/2008 76.56 76.67 73.66 74.39 6660300 74.39
1/11/2008 84.03 84.03 80.29 81.08 10624300 81.08
4/11/2008 73.84 74.3 71.62 71.99 6785600 71.99
8/18/2008 86.09 86.28 83.04 83.11 6547400 83.11
5/7/2007 62.43 63.23 60.71 60.82 14808300 60.82
12/26/2012 257.15 257.42 248.04 248.63 4152700 248.63
7/5/2006 38.28 38.43 36.78 37.11 5734000 37.11
10/2/2006 31.98 32.03 30.83 30.87 6815000 30.87
5/20/2010 122.64 125 118.78 119.71 8594400 119.71
2/1/2008 79.02 79.4 73.37 74.63 16361000 74.63
5/30/2006 35.73 35.75 34.44 34.64 5920800 34.64
11/8/2007 86.8 86.96 81.4 83.58 11803200 83.58
2/4/2009 63.38 63.44 60.83 61.06 13726300 61.06
11/21/2011 193.29 193.36 185.05 189.25 11321200 189.25
8/4/2011 206.73 208 201.45 201.48 6579500 201.48
3/27/2008 74.37 74.69 70.8 70.8 7942400 70.8
4/24/2008 77.71 80.53 76.93 77.69 21073500 77.69
5/6/2014 309.53 309.81 297.04 297.38 4682300 297.38
11/15/2010 165.16 165.35 158.56 158.9 9648600 158.9
1/22/2010 125.6 127.67 120.76 121.43 11568900 121.43
7/18/2008 69.94 70.84 68.4 69.12 8298000 69.12
9/23/2008 75.79 76.29 70.77 71.76 8594200 71.76
2/28/2008 70.3 70.6 67.11 67.85 13167800 67.85
3/27/2009 71.61 72.29 70.1 70.52 8568800 70.52
4/23/2010 145.38 149.09 142.42 143.63 18975200 143.63
 3/2/2009 63.94 65.52 61.51 61.99 10511900 61.99
8/2/2011 220.32 222.43 211.3 211.7 6586700 211.7
10/1/2008 71.78 71.99 68.41 69.58 9622200 69.58
10/25/2011 238.59 239.01 225.89 227.15 14012600 227.15
4/10/2014 330.6 331 316.5 317.11 6126700 317.11
9/6/2006 31.76 31.98 30.65 30.8 9114100 30.8
8/8/2011 196.4 200.39 190.05 193.7 10427500 193.7
11/11/2008 47.1 48.06 44.81 46.3 9939200 46.3
12/21/2011 181.92 183.5 172.49 174.35 8066700 174.35
12/17/2007 89.01 89.06 84.99 85.09 7697700 85.09
6/6/2008 83.24 83.64 80.56 80.63 7843700 80.63
6/22/2009 82.41 82.43 78.56 79.15 9744400 79.15
12/29/2008 51.43 51.77 48.56 49.4 6507900 49.4
6/4/2010 126.33 128.2 122.18 122.77 5497700 122.77
12/15/2008 50.65 50.95 48.15 48.85 7285400 48.85
8/9/2007 76.4 77.26 74.11 74.11 8348400 74.11
12/13/2011 188.56 189.68 178.5 180.51 9297300 180.51
3/6/2009 65.2 65.5 59.82 61.69 15093800 61.69
5/13/2009 76.25 76.65 74.01 74.19 8770500 74.19
11/17/2008 39.91 41.26 39.07 39.69 10711800 39.69
5/16/2011 200.54 200.9 191.37 192.51 9386400 192.51
2/29/2008 67.01 67.5 63.97 64.47 11664600 64.47
2/6/2008 72.3 72.43 68.17 68.49 12399500 68.49
2/27/2007 40.19 40.54 38.78 38.83 8850700 38.83
7/31/2007 83.7 83.73 78 78.54 14104500 78.54
10/19/2011 240.67 243.33 229.25 231.53 6715100 231.53
2/21/2008 73.94 74.21 69.37 69.9 13150800 69.9
2/10/2009 66.15 67.23 63.07 63.31 10700600 63.31
10/21/2008 51.86 52.95 49.92 50.23 8669600 50.23
2/1/2010 123.18 124.86 113.82 118.87 37774400 118.87
12/1/2008 42 43.26 40.38 40.47 11178900 40.47
6/26/2008 79.1 79.89 76 76.3 11310100 76.3
8/10/2011 200.76 202.4 193.6 194.13 8757600 194.13
5/4/2010 135.62 135.81 128.38 129.83 12667800 129.83
11/9/2007 82.42 82.42 78.84 78.89 11620200 78.89
10/11/2007 95.33 95.74 88.13 89.34 9822400 89.34
1/29/2013 275.35 275.46 258.35 260.35 10172600 260.35
1/23/2008 75.6 76.8 69.95 73.97 20405700 73.97
1/14/2009 50.1 50.1 48.14 48.49 10442600 48.49
7/9/2008 74.56 74.9 70.48 70.61 6912100 70.61
9/21/2006 32.24 32.56 30.07 30.22 15553700 30.22
1/20/2009 50.75 51.7 48.27 48.44 6767200 48.44
1/12/2009 54.12 54.3 50.87 51.92 9556300 51.92
1/4/2008 93.26 93.4 88.5 88.79 10270000 88.79
11/19/2008 37.97 39 35.75 35.84 12521100 35.84
8/18/2011 191.21 191.34 179.72 182.52 8275200 182.52
11/14/2008 43.61 44.5 41.5 41.75 11949700 41.75
1/28/2011 171.45 173.71 166.9 171.14 19908200 171.14
 4/26/2013 269.97 272.02 252.81 254.81 14030000 254.81
9/22/2008 81.13 81.63 74.32 74.93 7037700 74.93
2/1/2012 173.81 179.95 172 179.46 21336600 179.46
6/29/2010 116.26 116.48 106.01 108.61 12866300 108.61
7/24/2009 87.6 88.9 85.5 86.49 19204600 86.49
10/9/2008 61.97 63.5 56 56 13930900 56
10/24/2014 284.4 293.81 284 287.06 19801100 287.06
9/17/2008 77.68 78.24 71.24 71.54 13165600 71.54
11/6/2008 49.8 51.04 46.3 47.22 15487800 47.22
7/25/2014 317.3 324.87 314.76 324.01 17846500 324.01
4/25/2014 316.25 316.49 302.71 303.83 16180200 303.83
10/14/2008 63.5 64 54.8 55.86 17306600 55.86
11/12/2008 43.99 45.44 40.9 41.56 14768600 41.56
10/7/2008 65.79 66.43 58.5 58.52 12756000 58.52
2/3/2006 37.7 38.5 37.37 38.33 33531300 38.33
9/29/2008 68.41 69.37 61.32 63.35 12004300 63.35
1/31/2014 371.76 375.45 357.76 358.69 16154800 358.69
11/5/2008 57.47 58 51.62 51.98 11498400 51.98
10/24/2007 90.87 90.88 83.27 88.73 41617400 88.73
10/26/2011 203.69 207.58 196.51 198.4 24134200 198.4
10/15/2008 54.46 54.69 48.35 48.72 16257600 48.72
10/26/2005 41 41.1 39.48 39.75 30104700 39.75
7/26/2006 28.76 29 25.96 26.26 76985200 26.26

Average
Stdev

Using historical sorted returns, find the 1 day 95% VAR and the 1 day 99.5%

95VAR 1 day -3.39% Find by counting the sor

count 125.9
Dollars invested VAR= (33,920.00)

Find the 21 trading day 95% VAR and 99.5% VAR

95VAR 21 day = -0.1554409676 = 1 day * sqrt(21)

Dollars invested VAR= (155,440.97)

Using estimate for the std deviation and assuming a mean of 0, find the 21 d
as the model for stock returns

NormDist
mean = 0
var = 0.02667

95VAR 1 day -0.0438649299

95VAR 21 day -0.2010143615
Dollars invested VAR= (201,014.36)

99.5VAR 1 day -0.0686921741

99.5VAR 21 day -0.3147870876
Dollars invested VAR= (314,787.09)
Return
0.269497
0.267951
0.244477
0.1764
0.157457
0.156598
0.14854
0.137116
0.130294
0.12226
0.120428
0.115963
0.105087
0.104393
0.102578
0.097597
0.09415
0.093856
0.090177
0.086295
0.085577
0.081848
0.081088
0.081073
0.080332
0.078989
0.078678
0.078607
0.077709
0.07738
0.076249
0.075736
0.071759
0.069332
0.068724
0.065786
0.065271
0.065243
0.06488
0.064419
0.063037
0.062176
0.061363
0.061043
0.060837
0.060062
0.058824
0.058802
0.058574
0.058435
0.05798
0.057214
0.055745
0.055208
0.05503
0.05473
0.053805
0.05334
0.052768
0.052249
0.051903
0.051858
0.051656
0.051554
0.050972
0.050831
0.050488
0.050405
0.05002
0.049591
0.049465
0.048959
0.048055
0.047761
0.047667
0.047029
0.04674
0.046671
0.046612
0.046506
0.046348
0.046264
0.045868
0.045805
0.045183
0.045155
0.045145
0.04495
0.044947
0.044908
0.044717
0.044056
0.04397
0.043579
0.043353
0.043068
0.043038
0.042827
0.04272
0.042358
0.042238
0.04215
0.042143
0.041953
0.041631
0.041296
0.040803
0.040787
0.040785
0.040146
0.040006
0.039902
0.039705
0.039659
0.039637
0.039612
0.039301
0.038968
0.038957
0.038939
0.038804
0.038727
0.038639
0.038507
0.0385
0.03801
0.038005
0.037811
0.03771
0.037702
0.037579
0.037349
0.037143
0.037129
0.036962
0.036933
0.036754
0.036708
0.036525
0.036433
0.036356
0.03634
0.036243
0.036096
0.036088
0.035925
0.035832
0.035552
0.035334
0.035277
0.035266
0.035225
0.035177
0.035166
0.034962
0.034914
0.03472
0.034679
0.034641
0.034372
0.034258
0.033998
0.033915
0.033794
0.033753
0.033745
0.03366
0.033546
0.033438
0.032976
0.032941
0.032798
0.032742
0.032608
0.032225
0.032155
0.031957
0.031929
0.031811
0.031788
0.031735
0.031727
0.031653
0.031636
0.031623
0.031395
0.031385
0.031334
0.031311
0.031187
0.031119
0.031044
0.030995
0.030953
0.03087
0.03087
0.030831
0.030804
0.030636
0.03062
0.030497
0.030303
0.030205
0.030165
0.029974
0.029871
0.029783
0.029561
0.029519
0.029429
0.029395
0.029393
0.029373
0.02935
0.029299
0.029278
0.029278
0.029259
0.029125
0.029109
0.028973
0.028828
0.028722
0.028657
0.028646
0.028636
0.028378
0.028326
0.028241
0.028152
0.028089
0.028037
0.027996
0.027906
0.027879
0.027831
0.027734
0.027734
0.027723
0.027717
0.02753
0.027488
0.027488
0.027476
0.027473
0.027452
0.027393
0.027369
0.027343
0.027258
0.027214
0.0271
0.027077
0.027076
0.026983
0.026903
0.026887
0.026843
0.02683
0.026721
0.026702
0.026623
0.02658
0.026579
0.02653
0.026477
0.026446
0.026405
0.026351
0.026343
0.02633
0.026259
0.026236
0.026223
0.026138
0.025902
0.025896
0.025876
0.025841
0.025762
0.02576
0.025754
0.025739
0.025671
0.025372
0.02528
0.025262
0.025226
0.025221
0.025217
0.025174
0.02517
0.025144
0.025074
0.025058
0.024995
0.024911
0.02488
0.024877
0.024771
0.024597
0.024531
0.024467
0.024457
0.024451
0.024308
0.024241
0.024229
0.024045
0.02404
0.024021
0.023972
0.023854
0.023523
0.023495
0.023449
0.023444
0.023431
0.023382
0.023363
0.023276
0.023271
0.023262
0.023207
0.022997
0.022993
0.022968
0.022967
0.022875
0.022868
0.02281
0.022783
0.022783
0.022763
0.022637
0.022615
0.022584
0.022564
0.022545
0.022481
0.02248
0.022437
0.022334
0.022261
0.022141
0.022131
0.022077
0.022076
0.022025
0.021884
0.021796
0.02179
0.021778
0.021643
0.021517
0.021489
0.021462
0.021437
0.02139
0.021366
0.021328
0.021256
0.021239
0.021229
0.021204
0.021171
0.021154
0.021153
0.021114
0.0211
0.021099
0.021086
0.021059
0.020988
0.020971
0.020957
0.020938
0.020884
0.020778
0.020749
0.020702
0.020678
0.02053
0.020516
0.020501
0.020469
0.020438
0.020434
0.0203
0.020292
0.02023
0.020218
0.02014
0.020121
0.020092
0.020021
0.019998
0.019954
0.019921
0.019895
0.019891
0.019877
0.019865
0.019863
0.019739
0.0197
0.019681
0.019647
0.01959
0.019577
0.019572
0.019468
0.019447
0.019446
0.019423
0.019397
0.019381
0.019188
0.019186
0.019169
0.01914
0.019123
0.01911
0.019057
0.01905
0.019024
0.019005
0.018915
0.018879
0.018852
0.018841
0.018823
0.018744
0.018741
0.018693
0.018686
0.01867
0.01863
0.018625
0.018618
0.018594
0.018591
0.018552
0.018492
0.018464
0.018451
0.018426
0.018405
0.018344
0.018303
0.018186
0.018179
0.018176
0.018159
0.01814
0.018133
0.018055
0.018045
0.018034
0.018023
0.017984
0.017973
0.017971
0.01792
0.017881
0.017877
0.017869
0.017818
0.017803
0.017791
0.017788
0.017779
0.017738
0.017718
0.017662
0.017652
0.017645
0.01762
0.017588
0.017588
0.017579
0.017541
0.017514
0.017508
0.017496
0.017432
0.017403
0.017395
0.017356
0.017351
0.017345
0.017324
0.017276
0.017257
0.017241
0.017208
0.017207
0.017178
0.017151
0.017099
0.017094
0.017082
0.017079
0.017045
0.016835
0.01683
0.016814
0.016778
0.016759
0.016757
0.016734
0.016728
0.016723
0.016685
0.016679
0.016667
0.016657
0.016638
0.016606
0.016596
0.016564
0.016536
0.016509
0.016509
0.016497
0.01649
0.016475
0.016454
0.016427
0.016328
0.016326
0.016297
0.016194
0.01611
0.015955
0.015881
0.015852
0.015833
0.015816
0.015806
0.015755
0.015739
0.015673
0.015637
0.015633
0.0156
0.015591
0.01558
0.015559
0.015545
0.015525
0.015511
0.015502
0.015465
0.015457
0.015282
0.015243
0.015242
0.015227
0.015218
0.015199
0.015174
0.01517
0.015168
0.015165
0.015083
0.015079
0.015078
0.015018
0.014998
0.014992
0.014967
0.014928
0.014919
0.014866
0.014855
0.014831
0.014812
0.014811
0.014799
0.014798
0.014674
0.014656
0.014582
0.01456
0.014553
0.014492
0.014477
0.01447
0.014442
0.014441
0.014436
0.014338
0.014283
0.014256
0.014252
0.014226
0.014155
0.014153
0.014152
0.014129
0.014069
0.014068
0.014002
0.013992
0.013951
0.01394
0.013901
0.013848
0.01382
0.013817
0.013784
0.013778
0.013759
0.013727
0.013721
0.013715
0.013714
0.013637
0.013605
0.013599
0.013598
0.013596
0.013582
0.013562
0.01353
0.013506
0.01349
0.013426
0.013409
0.013387
0.013349
0.013338
0.013306
0.013302
0.013291
0.013245
0.013208
0.013203
0.013187
0.013141
0.013133
0.013119
0.01311
0.013077
0.013046
0.013034
0.013026
0.013013
0.013001
0.012947
0.012943
0.012923
0.012846
0.012813
0.012795
0.01278
0.012696
0.012683
0.012682
0.012676
0.012668
0.012663
0.012593
0.01259
0.012558
0.012506
0.012504
0.012486
0.012484
0.012482
0.012427
0.012408
0.012401
0.012383
0.012371
0.012363
0.012355
0.012349
0.012312
0.01231
0.012296
0.01227
0.012261
0.01225
0.012237
0.012236
0.012086
0.012054
0.012042
0.011949
0.011947
0.011947
0.011918
0.011906
0.011905
0.011873
0.011854
0.01184
0.011836
0.011822
0.011785
0.011764
0.011704
0.011703
0.011691
0.011671
0.01163
0.011618
0.011617
0.011577
0.011451
0.011427
0.011424
0.011393
0.011386
0.011324
0.011316
0.01123
0.011191
0.011178
0.011143
0.011103
0.011067
0.011026
0.011007
0.010986
0.010983
0.010945
0.01093
0.010924
0.010892
0.010855
0.010822
0.010814
0.010812
0.010805
0.010775
0.010762
0.010747
0.010716
0.010683
0.010674
0.010655
0.010623
0.010604
0.0106
0.010506
0.01045
0.010356
0.010333
0.010313
0.010301
0.010271
0.010258
0.010244
0.010137
0.010118
0.010063
0.010054
0.010029
0.010017
0.009987
0.009946
0.009913
0.009873
0.009851
0.009799
0.009781
0.009773
0.009648
0.009637
0.009634
0.009626
0.009612
0.009566
0.009544
0.009518
0.009413
0.009377
0.009373
0.009371
0.009346
0.009309
0.009284
0.009228
0.009189
0.009177
0.009157
0.009149
0.00912
0.009082
0.009081
0.009056
0.009049
0.009044
0.009041
0.008984
0.008978
0.008949
0.008948
0.008919
0.008912
0.00889
0.008882
0.008841
0.008831
0.008814
0.008806
0.008794
0.008784
0.008774
0.008763
0.008737
0.008735
0.008676
0.008668
0.008648
0.008629
0.008615
0.008612
0.008532
0.008523
0.008503
0.008492
0.008475
0.008473
0.008467
0.008466
0.008464
0.008457
0.00843
0.008401
0.008393
0.008337
0.008326
0.008297
0.008269
0.008254
0.008251
0.008249
0.008229
0.008218
0.008199
0.00817
0.008139
0.008129
0.008128
0.008075
0.008066
0.008
0.007984
0.007966
0.007949
0.007877
0.00786
0.007844
0.007843
0.007839
0.007772
0.007728
0.007659
0.007588
0.007509
0.007509
0.007507
0.007467
0.007425
0.007379
0.007359
0.007328
0.007303
0.007301
0.007298
0.007288
0.007273
0.007244
0.007229
0.007209
0.007158
0.007144
0.007134
0.007119
0.007105
0.007084
0.007048
0.007004
0.006966
0.006944
0.006875
0.006855
0.006836
0.006806
0.006771
0.006751
0.00674
0.006729
0.006718
0.006678
0.006671
0.006669
0.006632
0.006623
0.006617
0.00661
0.00661
0.006601
0.006585
0.006556
0.006549
0.006543
0.006536
0.006513
0.006502
0.006497
0.006482
0.006403
0.006398
0.006396
0.006394
0.006323
0.006274
0.006202
0.006182
0.006153
0.006131
0.006109
0.006086
0.00607
0.006066
0.006063
0.006056
0.006055
0.006034
0.006031
0.006019
0.006003
0.005985
0.005984
0.00598
0.005969
0.005963
0.005931
0.005915
0.005913
0.0059
0.005892
0.005877
0.005845
0.005842
0.00584
0.005827
0.005822
0.00582
0.005793
0.005778
0.005764
0.005737
0.005733
0.005721
0.005708
0.005674
0.005665
0.005648
0.005634
0.005621
0.00561
0.005598
0.005593
0.005562
0.005533
0.005508
0.005501
0.00547
0.005469
0.005466
0.00543
0.005411
0.005354
0.00533
0.005323
0.005322
0.005295
0.00528
0.005226
0.005223
0.005217
0.005202
0.0052
0.005194
0.005168
0.005146
0.00514
0.005105
0.005072
0.00507
0.005058
0.005033
0.005027
0.005008
0.00497
0.004955
0.004949
0.004942
0.004935
0.004911
0.004896
 0.00489
0.004875
0.004866
0.00483
0.004818
0.004801
0.004792
0.004773
0.004691
0.004687
0.004617
0.004604
0.004596
0.004562
0.004547
0.004485
0.004476
0.004467
0.004464
0.004404
0.004379
0.004368
0.004367
0.004324
0.004288
0.004278
0.004268
0.004259
0.004248
0.004225
0.00417
0.004154
0.004138
0.004137
0.00413
0.004119
0.004104
0.004095
0.004075
0.003976
0.003974
0.003959
0.003958
0.003957
0.003955
0.003949
0.003875
0.003865
0.003833
0.0038
0.003794
0.003758
0.003724
0.003719
0.003697
0.00369
0.003686
0.003683
0.003613
0.003612
0.003538
0.003516
0.003494
0.003492
0.003478
0.003476
0.003469
0.003393
0.003381
0.00338
0.003372
0.003362
0.003357
0.003338
0.003323
0.003312
0.003303
0.003301
0.003235
0.003232
0.003227
0.003213
0.003169
0.00311
0.003108
0.003104
0.003101
0.003086
0.003079
0.003067
0.003027
0.003002
0.002993
0.002957
0.002957
0.002952
0.002933
0.002916
0.002907
0.002868
0.002845
0.002842
0.002817
0.002791
0.002769
0.002744
0.00273
0.002698
0.002691
0.002666
0.002633
0.002614
0.002592
0.002575
0.002549
0.00254
0.002522
0.002489
0.002486
0.00247
0.002453
0.002452
0.002449
0.002404
0.002402
0.002392
0.002356
0.002347
0.00232
0.002314
0.002298
0.002274
0.002267
0.002227
0.002169
0.002157
0.002145
0.002135
0.002128
0.002122
0.002107
0.002071
0.002062
0.002027
 0.00196
0.001948
0.001941
0.00194
0.001927
0.001899
0.001853
0.001829
0.001794
0.00179
0.001772
0.001742
0.001714
0.001702
0.001692
0.001645
0.001567
0.001536
0.001528
0.001518
0.001489
0.001477
0.001418
0.001417
0.00141
0.001384
0.001371
0.001359
0.001357
0.001342
0.001334
0.001312
0.001284
0.001283
0.00126
0.001243
0.001224
0.001206
0.001204
0.001198
0.001144
0.001132
0.001111
0.001105
0.001099
0.001083
0.001082
0.001077
0.001071
0.001061
0.001057
0.001043
0.00104
0.001037
0.001031
0.001022
0.000999
0.000979
0.000966
0.000951
0.00093
0.000922
0.000921
0.000917
0.000916
0.000915
0.000913
0.000905
0.000902
0.000902
0.000887
0.000867
0.000851
0.000817
0.00077
0.000718
0.000707
0.000671
0.000647
0.000574
0.000563
0.000538
0.000504
0.000473
0.000444
0.00042
0.000418
0.000409
0.000405
0.000403
0.00039
0.00039
0.000357
0.000338
0.000329
0.000321
 0.000305
0.000283
0.000282
0.000267
0.000253
0.000208
0.000193
0.000157
9.614E-05
5.413E-05
4.432E-05
0
0
0
0
0
0
0
0
0
0
0
0
-7.21E-05
-0.000113
-0.000113
-0.00013
-0.000156
-0.000173
-0.000177
-0.000229
-0.000229
-0.000233
-0.000269
-0.000282
-0.000293
-0.000328
-0.000367
-0.00037
-0.000387
-0.000395
-0.000446
-0.000447
-0.000451
-0.000458
-0.000477
-0.00048
-0.000502
-0.000528
-0.000532
-0.000535
-0.000535
-0.000542
-0.000564
-0.00057
-0.000582
-0.000587
-0.000606
-0.00061
-0.000611
-0.000617
-0.000632
-0.000701
-0.000724
-0.000745
-0.000755
-0.000762
-0.000769
-0.000772
-0.000797
-0.000816
-0.000828
-0.000848
-0.000854
-0.000866
-0.000901
-0.000903
-0.000983
-0.001002
-0.001076
-0.001082
-0.001168
-0.00128
-0.001287
-0.001287
-0.001304
-0.001315
-0.001332
-0.001335
-0.001365
-0.001371
-0.001397
-0.001402
-0.00141
-0.001416
-0.001457
-0.001457
-0.001461
-0.001463
-0.001464
-0.001471
-0.001496
-0.001514
-0.001515
-0.001567
-0.001571
-0.001573
-0.001573
-0.001576
-0.001596
-0.001603
-0.001649
-0.001662
-0.001673
-0.001764
-0.001769
-0.001775
-0.001779
-0.001788
-0.00181
-0.001818
-0.001841
-0.001844
-0.001854
-0.001867
-0.001883
-0.001891
-0.001918
-0.001945
-0.001955
-0.001958
-0.001963
-0.001986
-0.001991
-0.001993
-0.001997
-0.002026
-0.002036
-0.002052
-0.002056
-0.002058
-0.002123
-0.002163
-0.002257
-0.002264
-0.002289
-0.002299
-0.002302
-0.002303
-0.002305
-0.002323
-0.002354
-0.002389
-0.002397
-0.002428
-0.002445
-0.002453
-0.00246
-0.002463
-0.002465
-0.002466
-0.002472
-0.002477
-0.002524
-0.002528
-0.002529
-0.002578
-0.002584
-0.002584
-0.002585
-0.002603
-0.002635
-0.002681
-0.002696
-0.002715
-0.002739
-0.002766
-0.002787
-0.002802
-0.002816
-0.002831
-0.002862
-0.002867
-0.002867
-0.002869
-0.002876
-0.002882
-0.002904
-0.002923
-0.002929
-0.002936
-0.002999
-0.003003
-0.003019
-0.003043
-0.003069
-0.003112
-0.003114
-0.00312
-0.003143
-0.003145
-0.003158
-0.003164
-0.003186
-0.003213
-0.00322
-0.003249
-0.003253
-0.003325
-0.00335
-0.003353
-0.003381
-0.003383
-0.003386
-0.003388
-0.003394
-0.0034
-0.003406
-0.003415
-0.003439
-0.003458
-0.003474
-0.003515
-0.003523
-0.003581
-0.003627
-0.003632
-0.003642
-0.003669
-0.003697
-0.003731
-0.003745
-0.003767
-0.003792
-0.003809
-0.003818
-0.003833
-0.003845
-0.003848
-0.003869
 -0.00392
-0.003924
-0.003935
-0.003941
-0.003954
-0.003955
-0.003965
-0.003988
-0.004
-0.004004
-0.004067
-0.004109
-0.00411
-0.004112
-0.004153
-0.004171
-0.004179
-0.004201
-0.004213
-0.00424
-0.004266
-0.0043
-0.004301
-0.004311
-0.004317
-0.004326
-0.004367
-0.004371
-0.004388
-0.004411
-0.004421
-0.004446
-0.004451
-0.004462
-0.004467
-0.004471
-0.004493
-0.004508
-0.004522
-0.004548
-0.004574
-0.004583
-0.004607
-0.004609
-0.004615
-0.004678
-0.004681
-0.004685
-0.004688
-0.004711
-0.004716
-0.004743
-0.004755
-0.00477
-0.004778
-0.004815
-0.004828
-0.004831
-0.004873
-0.004889
-0.004919
-0.00492
-0.004928
-0.004973
-0.004987
-0.005024
-0.005031
-0.005046
-0.00509
-0.005148
-0.005179
-0.005183
-0.005186
-0.005208
-0.00522
-0.005226
-0.005231
-0.005234
-0.005314
-0.005324
-0.005329
-0.005329
-0.005343
-0.005344
-0.005344
-0.005346
-0.005357
-0.005366
-0.005393
-0.005424
-0.00544
-0.005457
-0.005487
-0.005515
-0.005519
-0.005523
-0.005529
-0.005534
-0.00558
-0.005595
-0.005596
-0.005597
-0.005627
-0.005631
-0.005676
-0.005677
-0.00569
-0.005697
-0.005702
-0.005733
-0.005739
-0.00575
-0.00576
-0.005764
-0.005765
-0.00586
-0.005861
-0.005882
-0.005886
-0.005897
-0.005916
-0.005931
-0.005945
-0.006018
-0.006023
-0.006041
-0.006061
-0.006071
-0.006105
-0.00615
-0.006151
-0.006163
-0.006166
-0.00619
-0.006202
-0.006203
-0.00621
-0.006213
-0.006243
-0.006295
-0.006302
-0.006309
-0.006322
-0.006338
-0.006369
-0.006385
-0.006407
-0.006415
-0.006418
-0.006466
-0.006482
-0.006494
-0.006515
-0.006525
-0.006527
-0.006531
-0.00656
-0.006582
-0.006585
-0.006589
-0.006596
-0.006604
-0.006633
-0.006661
-0.006667
-0.006697
-0.006698
-0.006706
-0.006711
-0.006712
-0.006714
-0.006769
-0.006778
-0.006824
-0.006855
-0.006899
-0.006924
-0.006936
-0.006968
-0.007011
-0.007031
-0.007042
-0.007048
-0.007087
-0.007088
-0.007092
-0.007102
-0.007138
-0.007149
-0.007187
-0.007189
-0.007234
-0.007294
-0.0073
-0.007365
-0.007374
-0.007406
-0.007409
-0.007414
-0.007447
-0.007483
-0.007484
-0.007525
-0.007531
-0.007551
-0.00757
-0.007571
-0.007587
-0.007589
-0.007589
-0.00759
-0.007592
-0.007616
-0.00764
-0.007698
-0.007729
-0.007731
-0.007748
-0.007768
-0.007773
-0.00778
-0.007789
-0.007796
-0.007801
-0.007809
-0.007816
-0.007826
-0.007837
-0.007861
-0.007866
-0.007873
-0.007878
-0.007887
-0.007887
-0.007911
-0.007934
-0.007959
-0.007973
-0.007974
-0.007996
-0.008021
-0.008044
-0.008099
-0.0081
-0.008107
-0.00816
-0.008165
-0.008168
-0.008199
-0.008219
-0.008219
-0.008227
-0.008292
-0.008292
-0.008324
-0.008354
-0.008354
-0.008372
-0.008407
-0.008411
-0.008461
-0.00849
-0.008531
-0.008547
-0.008547
-0.008556
-0.008563
-0.008596
-0.0086
-0.008618
-0.00865
-0.008662
-0.008686
-0.008691
-0.008701
-0.008729
-0.008739
-0.008739
-0.008753
-0.008765
-0.008775
-0.008778
-0.008839
-0.00884
-0.008847
-0.008852
-0.008853
-0.008862
-0.008866
-0.008889
-0.008946
-0.009009
-0.009029
-0.009042
-0.009049
-0.009052
-0.009063
-0.00907
-0.00908
-0.009083
-0.009086
-0.009112
-0.009154
-0.009159
-0.009168
-0.009184
-0.009208
-0.009215
-0.009218
-0.009223
-0.009233
-0.009255
-0.009258
-0.009259
-0.009274
-0.009277
-0.009359
-0.009389
-0.009397
-0.009406
-0.009408
-0.009412
-0.009438
-0.009519
-0.009529
-0.009531
-0.009533
-0.009536
-0.009541
-0.009621
-0.00965
-0.009674
-0.009694
-0.009719
-0.009775
-0.009787
-0.009793
-0.009798
-0.00983
-0.009842
-0.009872
-0.009896
-0.009914
-0.009915
-0.009939
-0.009955
-0.009985
-0.009987
-0.009989
-0.009994
-0.010001
-0.010057
-0.01006
-0.010134
-0.010152
-0.010164
-0.01017
-0.010263
-0.01027
-0.010297
-0.010305
-0.010306
-0.010314
-0.010354
-0.010367
-0.01037
-0.010378
-0.01038
-0.010394
-0.010405
-0.010422
-0.01054
-0.010564
-0.010583
-0.010585
-0.010644
-0.010647
-0.010648
-0.010664
-0.010667
-0.010676
-0.010679
-0.010704
-0.010726
-0.010729
-0.010759
-0.010761
-0.010789
-0.010805
-0.010856
-0.010898
-0.010918
-0.010923
-0.010934
-0.010944
-0.010986
-0.011046
-0.011051
-0.011111
-0.011241
-0.011265
-0.011296
-0.011309
-0.011312
-0.011318
-0.011331
-0.011414
-0.011438
-0.011472
-0.011481
-0.011511
-0.011536
-0.011544
-0.011572
-0.011602
-0.011626
-0.011663
-0.01167
-0.011674
-0.011694
-0.011742
-0.011745
-0.011749
-0.011818
-0.011832
-0.011836
-0.01187
-0.011872
-0.011924
-0.011951
-0.011978
-0.012001
-0.012005
-0.012055
-0.012057
-0.012061
-0.012139
-0.012139
-0.012216
-0.012233
-0.012261
-0.012382
-0.012383
-0.012487
-0.012498
-0.012516
-0.012528
-0.012605
-0.01262
-0.012623 1.105171 =EXP(0.1)
-0.012686 1.105156
-0.012696
-0.012704
-0.012735
-0.012746
-0.012749
-0.012768
-0.012777
-0.012803
-0.012806
-0.012809
-0.012853
-0.012885
-0.01289
-0.012893
-0.012915
-0.012922
-0.012941
-0.012952
-0.012964
-0.013039
-0.013071
-0.013103
-0.013111
-0.013133
-0.013141
-0.013156
-0.013176
-0.013215
-0.013383
-0.013386
-0.013409
-0.013491
-0.013502
-0.01353
-0.013568
-0.013619
-0.013625
-0.013632
-0.013653
-0.013654
-0.013678
-0.013686
-0.013705
-0.013784
-0.013818
-0.01384
-0.013842
-0.013862
-0.013895
-0.013914
-0.013961
-0.013966
-0.013994
-0.014073
-0.014097
-0.014302
-0.014341
-0.014344
-0.014357
-0.014359
-0.014385
-0.014392
-0.014393
-0.014415
-0.014433
-0.014551
-0.014568
-0.014599
-0.014613
-0.014614
-0.014622
-0.014626
-0.014689
-0.01471
-0.014751
-0.014776
-0.014808
-0.014829
-0.014837
-0.014849
-0.014878
-0.014883
-0.014909
-0.014996
-0.014998
-0.015005
-0.01501
-0.015023
-0.015034
-0.015048
-0.015087
-0.01512
-0.015156
-0.015218
-0.015241
-0.015287
-0.015332
-0.015381
-0.015414
-0.015444
-0.015445
-0.015456
-0.015586
-0.015604
-0.015661
-0.015683
-0.015688
-0.015704
-0.015706
-0.015772
-0.015821
-0.015855
-0.015864
-0.015865
-0.015945
-0.015961
-0.016038
-0.016043
-0.016048
-0.016108
-0.01614
-0.016194
-0.016201
-0.016201
-0.016223
-0.016292
-0.016351
-0.016402
-0.016425
-0.016456
-0.016482
-0.016489
-0.016503
-0.016601
-0.016607
-0.016609
-0.016675
-0.016705
-0.016709
-0.016716
-0.016761
-0.016776
-0.016798
-0.016826
-0.016827
-0.016905
-0.016956
-0.016966
-0.016969
-0.016981
-0.017013
-0.01703
-0.017033
-0.01707
-0.017077
-0.017086
-0.017096
-0.017134
-0.017185
-0.017186
-0.017214
-0.017262
-0.017358
-0.017381
-0.017417
-0.017498
-0.017504
-0.017514
-0.017518
-0.017532
-0.017599
-0.017608
-0.017609
-0.017693
-0.017695
-0.017729
-0.017754
-0.0178
-0.017814
-0.017928
-0.01794
-0.01798
-0.018095
-0.018102
-0.018116
-0.018139
-0.018152
-0.018153
-0.018184
-0.018225
-0.018312
-0.018385
-0.018443
-0.018448
-0.018466
-0.018516
-0.018535
-0.018572
-0.01859
-0.018652
-0.018688
-0.018725
-0.018742
-0.018745
-0.018745
-0.01875
-0.018756
-0.018775
-0.018789
-0.0188
-0.018873
-0.018894
-0.018942
-0.018943
-0.018946
-0.018966
-0.018971
-0.019053
-0.019079
-0.019103
-0.019134
-0.019145
-0.01916
-0.019164
-0.01926
-0.019344
-0.019374
-0.019452
-0.019475
-0.019518
-0.019585
-0.019603
-0.019655
-0.019669
-0.019751
-0.019808
-0.019897
-0.01992
-0.020051
-0.020104
-0.020141
-0.020176
-0.020223
-0.020288
-0.020296
-0.020402
-0.020457
-0.020517
-0.020584
-0.020585
-0.020619
-0.020644
-0.020649
-0.020654
-0.020684
-0.020729
-0.020772
-0.020833
-0.020863
-0.020878
-0.02091
-0.020945
-0.020952
-0.020985
-0.021178
-0.021197
-0.021213
-0.021312
-0.021329
-0.021339
-0.021494
-0.021504
-0.02155
-0.021564
-0.021609
-0.021657
-0.021716
-0.021789
-0.021811
-0.021899
-0.021909
-0.021933
-0.021945
-0.021985
-0.022024
-0.022028
-0.022042
-0.022046
-0.022071
-0.022178
-0.022217
-0.022231
-0.022286
-0.02234
-0.022361
-0.022363
-0.022379
-0.022456
-0.022505
-0.022521
-0.0226
-0.022631
-0.022647
-0.022674
-0.022715
-0.022715
-0.022768
-0.022787
-0.022833
-0.022899
-0.022902
-0.022938
-0.022965
-0.023044
-0.023054
-0.023152
-0.023449
-0.023473
-0.023759
-0.023789
-0.023796
-0.023859
-0.023862
-0.02391
-0.023957
-0.023977
-0.024014
-0.024041
-0.024042
-0.024182
-0.02419
-0.024319
-0.024377
-0.024389
-0.024403
-0.024456
-0.024495
-0.024538
-0.024611
-0.024623
-0.024661
-0.024664
-0.024773
-0.02478
-0.02483
-0.024837
-0.024839
-0.02485
-0.024951
-0.025003
-0.025031
-0.025084
-0.025134
-0.025152
-0.02518
-0.02535
-0.02543
-0.02544
-0.025474
-0.025486
-0.025509
-0.025681
-0.02569
-0.025704
-0.025779
-0.025832
-0.025917
-0.025936
-0.025967
-0.025981
-0.025989
-0.026015
-0.026067
-0.026121
-0.026133
-0.026251
-0.026275
-0.026418
-0.026446
-0.026532
-0.026617
-0.02681
-0.026856
-0.027018
-0.027027
-0.027524
-0.027528
-0.027715
-0.027918
-0.027941
-0.027966
-0.027994
-0.028122
-0.028195
-0.028241
-0.028263
-0.028266
-0.028398
-0.028662
-0.028811
-0.028866
-0.028884
-0.028964
-0.02898
-0.029099
-0.029167
-0.029175
-0.029201
-0.029248
-0.02939
-0.029518
-0.029591
-0.029612
-0.029668
-0.029754
-0.029843
-0.029858
-0.029897
-0.02998
-0.030063
-0.030151
-0.030244
-0.030266
-0.030269
-0.030374
-0.030685
-0.030708
-0.030721
-0.030755
-0.030896
-0.031056
-0.031267
-0.031287
-0.031408
-0.031494
-0.031615
-0.031626
-0.031643
-0.031649
-0.031675
-0.031736
-0.031799
-0.031833
-0.031857
-0.031906
-0.032505
-0.032601
-0.032668
-0.032973
-0.033053
-0.033359
-0.033417
-0.033667
-0.03385
-0.033923
-0.033997
-0.034003
-0.034024
-0.0346
-0.034621
-0.034661
-0.034709
-0.03474
-0.03487
-0.034921
-0.034961
-0.035104
-0.035238
-0.035432
-0.035703
-0.035931
-0.035972
-0.036084
-0.036507
-0.036536
-0.03665
-0.036776
-0.036784
-0.036865
-0.036874
-0.037262
-0.037326
-0.037467
-0.037503
-0.037646
-0.03774
-0.037953
-0.038079
-0.038115
-0.038628
-0.03885
-0.038917
-0.039168
-0.039511
-0.039645
-0.039752
-0.039786
-0.040022
-0.040389
-0.04065
-0.040864
-0.040864
-0.040922
-0.040989
-0.041464
-0.042306
-0.042613
-0.043018
-0.043041
-0.043217
-0.043466
-0.043705
-0.044022
-0.044302
-0.044369
-0.044401
-0.044573
-0.044762
-0.044791
-0.045912
-0.045926
-0.045964
-0.046521
-0.046829
-0.047184
-0.047541
-0.047553
-0.047992
-0.049341
-0.049615
-0.049816
-0.049938
-0.050147
-0.050302
-0.05064
-0.050788
-0.050967
-0.051727
-0.052149
-0.052225
-0.052292
-0.05344
-0.055713
-0.056114
-0.056201
-0.05684
-0.057467
-0.057532
-0.059035
-0.059153
-0.061058
-0.064673
-0.06743
-0.067638
-0.068443
-0.070777
-0.07216
 -0.072406
-0.074938
-0.077042
-0.078014
-0.078619
-0.082268
-0.083403
-0.091325
-0.091574
-0.096484
-0.098828
-0.099323
-0.102376
-0.102867
-0.103182
-0.10396
-0.109972
-0.110693
-0.119917
-0.126568
-0.12782
-0.139051
-0.21822 1
Annualized
0.001293 0.32592
0.026668 0.423341

d the 1 day 99.5% VAR for $1,000,000 invested

y counting the sorted data to the 5 percentile 99.5VAR 1 day

count
Dollars invested VAR=
y * sqrt(21) 99.5VAR 21 day

Dollars invested VAR=

of 0, find the 21 day 95% VAR and 99.5% VAR using the normal distribution
 -9.88%
12.59
(98,830.00)
 -45.29%

(452,895.96)

distribution
1. ABC bond pays a 5.5% coupon semi-annually and has 6 years rema

(a) What is the price if the yield to maturity is 5.5% and the bon

=PV(0.055/2,12,55/2,1000) = ($1,000.00)

(b) What is the price of the bond if the bond price is calculated u

Time Discounted CF
0.5 26.75
1 26.03
1.5 25.32
2 24.64
2.5 23.97
3 23.32
3.5 22.68
4 22.07
4.5 21.47
5 20.89
5.5 20.32
6 738.69

Bond Price 996.15

d has 6 years remaining until maturity.

5.5% and the bond price is calculated using semi-annual compounding?

rice is calculated using continuous compounding and a 5.5% yield?

26.76 =27.5/(1+0.055/2)
 mpounding?

% yield?