Business Finance - Accounting finance/ investments assignment
fergamo
A1_Investment_Proposal_Report_Caterpillar.xlsxGeneral Info
| General Information | ||
| Table of Contents | ||
| 1. | Tear Sheet | |
| 2. | Valuation Summary | |
| 3. | Scenario Assumptions | |
| 4. | Discounted Cash Flows Model | |
| 5. | Forecasted Financial Statements | |
| 6. | Historic Financial Statements | |
| 7. | Weighted Average Cost of Capital | |
| 8. | Beta Buildup Based on Regression Method | |
| 9. | Relative Multiples Valuation Model Based on Selected Industry Peers | |
| 10. | Financial Ratios Analysis | |
| 11. | References | |
| Appendix | ||
| A1: | Financial Statements | |
| A2: | Scenario Summary | |
| A3: | CAT Quarterly Sales Forecasting: Holt-Winters Multiplicative Seasonal (HWMS) Model | |
| A4: | Operating Margin Target Based on Management Expectations | |
| A5: | Revenue Breakdown & Projections | |
| A6: | Depreciation & Amortization Schedule | |
| A7: | Industry Peers Market Information | |
| A8: | Industry Peers Financial Information | |
| A9: | Summary of Corporate Bonds | |
| A10: | International Energy Agency Data | |
| A11: | CAT Historic Daily Stock Prices from 01/04/2010 to date (03/16/2023) | |
| A12: | 10 year Historic Yield to Maturity of US 10 year Treasury Bill | |
| A13: | 10 year Historic S&P Returns | |
| A14: | Synthetic Bond Rate Spread | |
| A15: | Country Corporate Income Tax Rate | |
| A16: | Local Currency Exchange Rate to US Dollar | |
| A17: | ESG Progress | |
| A18: | Board of Directors | |
| A19: | Senior Executive Team | |
| A20: | Top 10 Institutional Investors & Insider Holders | |
| A21: | Recent Mergers & Acquisitions | |
| A22: | Research & Development | |
| A23: | Risk Assessment | |
| A24: | Abbreviations | |
| Color code in tabs | ||
| Hard-coded | ||
| Formula | ||
| General information for the reader: | ||
| - Forward looking statements were elaborated by the author for academic purposes | ||
| - Assumptions made are referenced in each tab under "NOTES" | ||
| - This report serves as supporting evidence to the written report that exhibits the authors conclusions and insights | ||
Tear Sheet
| Recommendation: | BUY | Price: | $ 218.71 | (03/06/2023) | Target Price: | $ 274.75 | |||||
| GICS Sector: Industrials | Business Summary: CAT is the world largest manufacturer of construction and mining equipment, off-highway diesel and natural gas engines, industrial gas turbines and diesel-electric locomotives. | ||||||||||
| Sub-Sector: Machinery Manufacturing | |||||||||||
| NAICS Industry: Construction | |||||||||||
| Machinery Manufacturing | |||||||||||
| Key Stock Statistics | |||||||||||
| Market Capitalization (BN) | $112.93 | 52-Week Range | $ 160.59 | $264.54 | Year Founded | 1925 | |||||
| Enterprise Value (BN) | $171.88 | Shares Outstanding (M) | 516.35 | Inst. Ownership (%) | 73.58% | ||||||
| FY 2022 EPS | 12.99 | Avg. Volume ('000) | 3,149 | Rating (S&P/Moody's) | A / A2 | ||||||
| FY 2022 P/E | 16.84 | Dividend per share | 4.73 | Unlevered Beta | 0.88 | ||||||
| FY 2022 P/Sales | 1.90 | Dividend Yield (%) | 2.16% | Levered Beta | 1.10 | ||||||
| Price Performance (NYS: CAT) | |||||||||||
| Financial Summary | |||||||||||
| In $ millions | 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | |
| Revenues | 54,722 | 53,800 | 41,748 | 50,971 | 59,427 | 63,276 | 67,705 | 73,121 | 79,702 | 82,890 | |
| EBIT | 8,293 | 8,290 | 4,553 | 6,878 | 7,904 | 10,635 | 12,574 | 14,847 | 17,651 | 19,718 | |
| EBITDA | 12,441 | 12,138 | 8,452 | 10,304 | 12,266 | 13,004 | 15,145 | 17,691 | 20,730 | 23,053 | |
| Net Income | 6,147 | 6,093 | 2,998 | 6,489 | 6,705 | 8,095 | 9,621 | 11,410 | 13,617 | 15,239 | |
| Total Assets | 78,453 | 78,509 | 78,324 | 82,793 | 81,943 | 86,857 | 94,558 | 104,190 | 115,885 | 126,208 | |
| Total Debt | 36,553 | 37,657 | 37,163 | 37,789 | 36,993 | 39,003 | 41,316 | 44,145 | 47,582 | 49,247 | |
| Equity | 14,629 | 14,080 | 15,378 | 16,516 | 15,891 | 19,868 | 24,978 | 31,424 | 39,238 | 47,861 | |
| Key Financial Indicators | |||||||||||
| EBITDA Margin (%) | 22.73% | 22.56% | 20.25% | 20.22% | 20.64% | 20.55% | 22.37% | 24.19% | 26.01% | 27.81% | |
| Operating Margin (%) | 15.15% | 15.41% | 10.91% | 13.49% | 13.30% | 16.81% | 18.57% | 20.31% | 22.15% | 23.79% | |
| Debt to Equity (x) | 2.50 | 2.67 | 2.42 | 2.29 | 2.33 | 1.96 | 1.65 | 1.40 | 1.21 | 1.03 | |
| Coverage Ratio (x) | 20.53 | 19.69 | 8.86 | 14.09 | 17.84 | 25.61 | 29.62 | 34.14 | 39.42 | 42.56 | |
| ROE (%) | 42.02% | 43.27% | 19.50% | 39.29% | 42.19% | 40.74% | 38.52% | 36.31% | 34.70% | 31.84% | |
| ROA (%) | 7.84% | 7.76% | 3.83% | 7.84% | 8.18% | 9.32% | 10.17% | 10.95% | 11.75% | 12.07% | |
| ROIC (%) | 12.94% | 12.53% | 6.85% | 10.01% | 11.81% | 14.27% | 14.98% | 15.52% | 16.06% | 16.04% | |
| EPS | 10.68 | 11.08 | 5.50 | 12.11 | 12.99 | 15.90 | 19.23 | 23.30 | 28.53 | 32.88 | |
| Dividend Per Share | 3.39 | 3.88 | 4.11 | 4.35 | 4.73 | 4.92 | 5.18 | 5.49 | 6.46 | 7.71 |
&"Arial,Regular"&10Stock Report | April 02, 2023 | NYS Symbol: CAT | Caterpillar, Inc.
40182 40183 40184 40185 40186 40189 40190 40191 40192 40193 40197 40198 40199 40200 40203 40204 40205 40206 40207 40210 40211 40212 40213 40214 40217 40218 40219 40220 40221 40225 40226 40227 40228 40231 40232 40233 40234 40235 40238 40239 40240 40241 40242 40245 40246 40247 40248 40249 40252 40253 40254 40255 40256 40259 40260 40261 40262 40263 40266 40267 40268 40269 40273 40274 40275 40276 40277 40280 40281 40282 40283 40284 40287 40288 40289 40290 40291 40294 40295 40296 40297 40298 40301 40302 40303 40304 40305 40308 40309 40310 40311 40312 40315 40316 40317 40318 40319 40322 40323 40324 40325 40326 40330 40331 40332 40333 40336 40337 40338 40339 40340 40343 40344 40345 40346 40347 40350 40351 40352 40353 40354 40357 40358 40359 40360 40361 40365 40366 40367 40368 40371 40372 40373 40374 40375 40378 40379 40380 40381 40382 40385 40386 40387 40388 40389 40392 40393 40394 40395 40396 40399 40400 40401 40402 40403 40406 40407 40408 40409 40410 40413 40414 40415 40416 40417 40420 40421 40422 40423 40424 40428 40429 40430 40431 40434 40435 40436 40437 40438 40441 40442 40443 40444 40445 40448 40449 40450 40451 40452 40455 40456 40457 40458 40459 40462 40463 40464 40465 40466 40469 40470 40471 40472 40473 40476 40477 40478 40479 40480 40483 40484 40485 40486 40487 40490 40491 40492 40493 40494 40497 40498 40499 40500 40501 40504 40505 40506 40508 40511 40512 40513 40514 40515 40518 40519 40520 40521 40522 40525 40526 40527 40528 40529 40532 40533 40534 40535 40539 40540 40541 40542 40543 40546 40547 40548 40549 40550 40553 40554 40555 40556 40557 40561 40562 40563 40564 40567 40568 40569 40570 40571 40574 40575 40576 40577 40578 40581 40582 40583 40584 40585 40588 40589 40590 40591 40592 40596 40597 40598 40599 40602 40603 40604 40605 40606 40609 40610 40611 40612 40613 40616 40617 40618 40619 40620 40623 40624 40625 40626 40627 40630 40631 40632 40633 40634 40637 40638 40639 40640 40641 40644 40645 40646 40647 40648 40651 40652 40653 40654 40658 40659 40660 40661 40662 40665 40666 40667 40668 40669 40672 40673 40674 40675 40676 40679 40680 40681 40682 40683 40686 40687 40688 40689 40690 40694 40695 40696 40697 40700 40701 40702 40703 40704 40707 40708 40709 40710 40711 40714 40715 40716 40717 40718 40721 40722 40723 40724 40725 40729 40730 40731 40732 40735 40736 40737 40738 40739 40742 40743 40744 40745 40746 40749 40750 40751 40752 40753 40756 40757 40758 40759 40760 40763 40764 40765 40766 40767 40770 40771 40772 40773 40774 40777 40778 40779 40780 40781 40784 40785 40786 40787 40788 40792 40793 40794 40795 40798 40799 40800 40801 40802 40805 40806 40807 40808 40809 40812 40813 40814 40815 40816 40819 40820 40821 40822 40823 40826 40827 40828 40829 40830 40833 40834 40835 40836 40837 40840 40841 40842 40843 40844 40847 40848 40849 40850 40851 40854 40855 40856 40857 40858 40861 40862 40863 40864 40865 40868 40869 40870 40872 40875 40876 40877 40878 40879 40882 40883 40884 40885 40886 40889 40890 40891 40892 40893 40896 40897 40898 40899 40900 40904 40905 40906 40907 40911 40912 40913 40914 40917 40918 40919 40920 40921 40925 40926 40927 40928 40931 40932 40933 40934 40935 40938 40939 40940 40941 40942 40945 40946 40947 40948 40949 40952 40953 40954 40955 40956 40960 40961 40962 40963 40966 40967 40968 40969 40970 40973 40974 40975 40976 40977 40980 40981 40982 40983 40984 40987 40988 40989 40990 40991 40994 40995 40996 40997 40998 41001 41002 41003 41004 41008 41009 41010 41011 41012 41015 41016 41017 41018 41019 41022 41023 41024 41025 41026 41029 41030 41031 41032 41033 41036 41037 41038 41039 41040 41043 41044 41045 41046 41047 41050 41051 41052 41053 41054 41058 41059 41060 41061 41064 41065 41066 41067 41068 41071 41072 41073 41074 41075 41078 41079 41080 41081 41082 41085 41086 41087 41088 41089 41092 41093 41095 41096 41099 41100 41101 41102 41103 41106 41107 41108 41109 41110 41113 41114 41115 41116 41117 41120 41121 41122 41123 41124 41127 41128 41129 41130 41131 41134 41135 41136 41137 41138 41141 41142 41143 41144 41145 41148 41149 41150 41151 41152 41156 41157 41158 41159 41162 41163 41164 41165 41166 41169 41170 41171 41172 41173 41176 41177 41178 41179 41180 41183 41184 41185 41186 41187 41190 41191 41192 41193 41194 41197 41198 41199 41200 41201 41204 41205 41206 41207 41208 41213 41214 41215 41218 41219 41220 41221 41222 41225 41226 41227 41228 41229 41232 41233 41234 41236 41239 41240 41241 41242 41243 41246 41247 41248 41249 41250 41253 41254 41255 41256 41257 41260 41261 41262 41263 41264 41267 41269 41270 41271 41274 41276 41277 41278 41281 41282 41283 41284 41285 41288 41289 41290 41291 41292 41296 41297 41298 41299 41302 41303 41304 41305 41306 41309 41310 41311 41312 41313 41316 41317 41318 41319 41320 41324 41325 41326 41327 41330 41331 41332 41333 41334 41337 41338 41339 41340 41341 41344 41345 41346 41347 41348 41351 41352 41353 41354 41355 41358 41359 41360 41361 41365 41366 41367 41368 41369 41372 41373 41374 41375 41376 41379 41380 41381 41382 41383 41386 41387 41388 41389 41390 41393 41394 41395 41396 41397 41400 41401 41402 41403 41404 41407 41408 41409 41410 41411 41414 41415 41416 41417 41418 41422 41423 41424 41425 41428 41429 41430 41431 41432 41435 41436 41437 41438 41439 41442 41443 41444 41445 41446 41449 41450 41451 41452 41453 41456 41457 41458 41460 41463 41464 41465 41466 41467 41470 41471 41472 41473 41474 41477 41478 41479 41480 41481 41484 41485 41486 41487 41488 41491 41492 41493 41494 41495 41498 41499 41500 41501 41502 41505 41506 41507 41508 41509 41512 41513 41514 41515 41516 41520 41521 41522 41523 41526 41527 41528 41529 41530 41533 41534 41535 41536 41537 41540 41541 41542 41543 41544 41547 41548 41549 41550 41551 41554 41555 41556 41557 41558 41561 41562 41563 41564 41565 41568 41569 41570 41571 41572 41575 41576 41577 41578 41579 41582 41583 41584 41585 41586 41589 41590 41591 41592 41593 41596 41597 41598 41599 41600 41603 41604 41605 41607 41610 41611 41612 41613 41614 41617 41618 41619 41620 41621 41624 41625 41626 41627 41628 41631 41632 41634 41635 41638 41639 41641 41642 41645 41646 41647 41648 41649 41652 41653 41654 41655 41656 41660 41661 41662 41663 41666 41667 41668 41669 41670 41673 41674 41675 41676 41677 41680 41681 41682 41683 41684 41688 41689 41690 41691 41694 41695 41696 41697 41698 41701 41702 41703 41704 41705 41708 41709 41710 41711 41712 41715 41716 41717 41718 41719 41722 41723 41724 41725 41726 41729 41730 4173 1 41732 41733 41736 41737 41738 41739 41740 41743 41744 41745 41746 41750 41751 41752 41753 41754 41757 41758 41759 41760 41761 41764 41765 41766 41767 41768 41771 41772 41773 41774 41775 41778 41779 41780 41781 41782 41786 41787 41788 41789 41792 41793 41794 41795 41796 41799 41800 41801 41802 41803 41806 41807 41808 41809 41810 41813 41814 41815 41816 41817 41820 41821 41822 41823 41827 41828 41829 41830 41831 41834 41835 41836 41837 41838 41841 41842 41843 41844 41845 41848 41849 41850 41851 41852 41855 41856 41857 41858 41859 41862 41863 41864 41865 41866 41869 41870 41871 41872 41873 41876 41877 41878 41879 41880 41884 41885 41886 41887 41890 41891 41892 41893 41894 41897 41898 41899 41900 41901 41904 41905 41906 41907 41908 41911 41912 41913 41914 41915 41918 41919 41920 41921 41922 41925 41926 41927 41928 41929 41932 41933 41934 41935 41936 41939 41940 41941 41942 41943 41946 41947 41948 41949 41950 41953 41954 41955 41956 41957 41960 41961 41962 41963 41964 41967 41968 41969 41971 41974 41975 41976 41977 41978 41981 41982 41983 41984 41985 41988 41989 41990 41991 41992 41995 41996 41997 41999 42002 42003 42004 42006 42009 42010 42011 42012 42013 42016 42017 42018 42019 42020 42024 42025 42026 42027 42030 42031 42032 42033 42034 42037 42038 42039 42040 42041 42044 42045 42046 42047 42048 42052 42053 42054 42055 42058 42059 42060 42061 42062 42065 42066 42067 42068 42069 42072 42073 42074 42075 42076 42079 42080 42081 42082 42083 42086 42087 42088 42089 42090 42093 42094 42095 42096 42100 42101 42102 42103 42104 42107 42108 42109 42110 42111 42114 42115 42116 42117 42118 42121 42122 42123 42124 42125 42128 42129 42130 42131 42132 42135 42136 42137 42138 42139 42142 42143 42144 42145 42146 42150 42151 42152 42153 42156 42157 42158 42159 42160 42163 42164 42165 42166 42167 42170 42171 42172 42173 42174 42177 42178 42179 42180 42181 42184 42185 42186 42187 42191 42192 42193 42194 42195 42198 42199 42200 42201 42202 42205 42206 42207 42208 42209 42212 42213 42214 42215 42216 42219 42220 42221 42222 42223 42226 42227 42228 42229 42230 42233 42234 42235 42236 42237 42240 42241 42242 42243 42244 42247 42248 42249 42250 42251 42255 42256 42257 42258 42261 42262 42263 42264 42265 42268 42269 42270 42271 42272 42275 42276 42277 42278 42279 42282 42283 42284 42285 42286 42289 42290 42291 42292 42293 42296 42297 42298 42299 42300 42303 42304 42305 42306 42307 42310 42311 42312 42313 42314 42317 42318 42319 42320 42321 42324 42325 42326 42327 42328 42331 42332 42333 42335 42338 42339 42340 42341 42342 42345 42346 42347 42348 42349 42352 42353 42354 42355 42356 42359 42360 42361 42362 42366 42367 42368 42369 42373 42374 42375 42376 42377 42380 42381 42382 42383 42384 42388 42389 42390 42391 42394 42395 42396 42397 42398 42401 42402 42403 42404 42405 42408 42409 42410 42411 42412 42416 42417 42418 42419 42422 42423 42424 42425 42426 42429 42430 42431 42432 42433 42436 42437 42438 42439 42440 42443 42444 42445 42446 42447 42450 42451 42452 42453 42457 42458 42459 42460 42461 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 42485 42486 42487 42488 42489 42492 42493 42494 42495 42496 42499 42500 42501 42502 42503 42506 42507 42508 42509 42510 42513 42514 42515 42516 42517 42521 42522 42523 42524 42527 42528 42529 42530 42531 42534 42535 42536 42537 42538 42541 42542 42543 42544 42545 42548 42549 42550 42551 42552 42556 42557 42558 42559 42562 42563 42564 42565 42566 42569 42570 42571 42572 42573 42576 42577 42578 42579 42580 42583 42584 42585 42586 42587 42590 42591 42592 42593 42594 42597 42598 42599 42600 42601 42604 42605 42606 42607 42608 42611 42612 42613 42614 42615 42619 42620 42621 42622 42625 42626 42627 42628 42629 42632 42633 42634 42635 42636 42639 42640 42641 42642 42643 42646 42647 42648 42649 42650 42653 42654 42655 42656 42657 42660 42661 42662 42663 42664 42667 42668 42669 42670 42671 42674 42675 42676 42677 42678 42681 42682 42683 42684 42685 42688 42689 42690 42691 42692 42695 42696 42697 42699 42702 42703 42704 42705 42706 42709 42710 42711 42712 42713 42716 42717 42718 42719 42720 42723 42724 42725 42726 42727 42731 42732 42733 42734 42738 42739 42740 42741 42744 42745 42746 42747 42748 42752 42753 42754 42755 42758 42759 42760 42761 42762 42765 42766 42767 42768 42769 42772 42773 42774 42775 42776 42779 42780 42781 42782 42783 42787 42788 42789 42790 42793 42794 42795 42796 42797 42800 42801 42802 42803 42804 42807 42808 42809 42810 42811 42814 42815 42816 42817 42818 42821 42822 42823 42824 42825 42828 42829 42830 42831 42832 42835 42836 42837 42838 42842 42843 42844 42845 42846 42849 42850 42851 42852 42853 42856 42857 42858 42859 42860 42863 42864 42865 42866 42867 42870 42871 42872 42873 42874 42877 42878 42879 42880 42881 42885 42886 42887 42888 42891 42892 42893 42894 42895 42898 42899 42900 42901 42902 42905 42906 42907 42908 42909 42912 42913 42914 42915 42916 42919 42921 42922 42923 42926 42927 42928 42929 42930 42933 42934 42935 42936 42937 42940 42941 42942 42943 42944 42947 42948 42949 42950 42951 42954 42955 42956 42957 42958 42961 42962 42963 42964 42965 42968 42969 42970 42971 42972 42975 42976 42977 42978 42979 42983 42984 42985 42986 42989 42990 42991 42992 42993 42996 42997 42998 42999 43000 43003 43004 43005 43006 43007 43010 43011 43012 43013 43014 43017 43018 43019 43020 43021 43024 43025 43026 43027 43028 43031 43032 43033 43034 43035 43038 43039 43040 43041 43042 43045 43046 43047 43048 43049 43052 43053 43054 43055 43056 43059 43060 43061 43063 43066 43067 43068 43069 43070 43073 43074 43075 43076 43077 43080 43081 43082 43083 43084 43087 43088 43089 43090 43091 43095 43096 43097 43098 43102 43103 43104 43105 43108 43109 43110 43111 43112 43116 43117 43118 43119 43122 43123 43124 43125 43126 43129 43130 43131 43132 43133 43136 43137 43138 43139 43140 43143 43144 43145 43146 43147 43151 43152 43153 43154 43157 43158 43159 43160 43161 43164 43165 43166 43167 43168 43171 43172 43173 43174 43175 43178 43179 43180 43181 43182 43185 43186 43187 43188 43192 43193 43194 43195 43196 43199 43200 43201 43202 43203 43206 43207 43208 43209 43210 43213 43214 43215 43216 43217 43220 43221 43222 43223 43224 43227 43228 43229 43230 43231 43234 43235 43236 43237 43238 43241 43242 43243 43244 43245 43249 43250 43251 43252 43255 43256 43257 43258 43259 43262 43263 43264 43265 43266 43269 43270 43271 43272 43273 43276 43277 43278 43279 43280 43283 43284 43286 43287 43290 43291 43292 43293 43294 43297 43298 43299 43300 43301 43304 43305 43306 43307 43308 43311 43312 43313 43314 43315 43318 43319 43320 43321 43322 43325 43326 43327 43328 43329 43332 43333 43334 43335 43336 43339 43340 43341 43342 43343 43347 43348 43349 43350 43353 43354 43355 43356 43357 43360 43361 43362 43363 43364 43367 43368 43369 43370 43371 43374 43375 43376 43377 43378 43381 43382 43383 43384 43385 43388 43389 43390 43391 43392 43395 43396 43397 43398 43399 43402 43403 43404 43405 43406 43409 43410 43411 43412 43413 43416 43417 43418 43419 43420 43423 43424 43425 43427 43430 43431 43432 43433 43434 43437 43438 43440 43441 43444 43445 43446 43447 43448 43451 43452 43453 43454 43455 43458 43460 43461 43462 43465 43467 43468 43469 43472 43473 43474 43475 43476 43479 43480 43481 43482 43483 43487 43488 43489 43490 43493 43494 43495 43496 43497 43500 43501 43502 43503 43504 43507 43508 43509 43510 43511 43515 43516 43517 43518 43521 43522 43523 43524 43525 43528 43529 43530 43531 43532 43535 43536 43537 43538 43539 43542 43543 43544 43545 43546 43549 43550 43551 43552 43553 43556 43557 43558 43559 43560 43563 43564 43565 43566 43567 43570 43571 43572 43573 43577 43578 43579 43580 43581 43584 43585 43586 43587 43588 43591 43592 43593 43594 43595 43598 43599 43600 43601 43602 43605 43606 43607 43608 43609 43613 43614 43615 43616 43619 43620 43621 43622 43623 43626 43627 43628 43629 43630 43633 43634 43635 43636 43637 43640 43641 43642 43643 43644 43647 43648 43649 43651 43654 43655 43656 43657 43658 43661 43662 43663 43664 43665 43668 43669 43670 43671 43672 43675 43676 43677 43678 43679 43682 43683 43684 43685 43686 43689 43690 43691 43692 43693 43696 43697 43698 43699 43700 43703 43704 43705 43706 43707 43711 43712 43713 43714 43717 43718 43719 43720 43721 43724 43725 43726 43727 43728 43731 43732 43733 43734 43735 43738 43739 43740 43741 43742 43745 43746 43747 43748 43749 43752 43753 43754 43755 43756 43759 43760 43761 43762 43763 43766 43767 43768 43769 43770 43773 43774 43775 43776 43777 43780 43781 43782 43783 43784 43787 43788 43789 43790 43791 43794 43795 43796 43798 43801 43802 43803 43804 43805 43808 43809 43810 43811 43812 43815 43816 43817 43818 43819 43822 43823 43825 43826 43829 43830 43832 43833 43836 43837 43838 43839 43840 43843 43844 43845 43846 43847 43851 43852 43853 43854 43857 43858 43859 43860 43861 43864 43865 43866 43867 43868 43871 43872 43873 43874 43875 43879 43880 43881 43882 43885 43886 43887 43888 43889 43892 43893 43894 43895 43896 43899 43900 43901 43902 43903 43906 43907 43908 43909 43910 43913 43914 43915 43916 43917 43920 43921 43922 43923 43924 43927 43928 43929 43930 43934 43935 43936 43937 43938 43941 43942 43943 43944 43945 43948 43949 43950 43951 43952 43955 43956 43957 43958 43959 43962 43963 43964 43965 43966 43969 43970 43971 43972 43973 43977 43978 43979 43980 43983 43984 43985 43986 43987 43990 43991 43992 43993 43994 43997 43998 43999 44000 44001 44004 44005 44006 44007 44008 44011 44012 44013 44014 44018 44019 44020 44021 44022 44025 44026 44027 44028 44029 44032 44033 44034 44035 44036 44039 44040 44041 44042 44043 44046 44047 44048 44049 44050 44053 44054 44055 44056 44057 44060 44061 44062 44063 44064 44067 44068 44069 44070 44071 44074 44075 44076 44077 44078 44082 44083 44084 44085 44088 44089 44090 44091 44092 44095 44096 44097 44098 44099 44102 44103 44104 44105 44106 44109 44110 44111 44112 44113 44116 44117 44118 44119 44120 44123 44124 44125 44126 44127 44130 44131 44132 44133 44134 44137 44138 44139 44140 44141 44144 44145 44146 44147 44148 44151 44152 44153 44154 44155 44158 44159 44160 44162 44165 44166 44167 44168 44169 44172 44173 44174 44175 44176 44179 44180 44181 44182 44183 44186 44187 44188 44189 44193 44194 44195 44196 44200 44201 44202 44203 44204 44207 44208 44209 44210 44211 44215 44216 44217 44218 44221 44222 44223 44224 44225 44228 44229 44230 44231 44232 44235 44236 44237 44238 44239 44243 44244 44245 44246 44249 44250 44251 44252 44253 44256 44257 44258 44259 44260 44263 44264 44265 44266 44267 44270 44271 44272 44273 44274 44277 44278 44279 44280 44281 44284 44285 44286 44287 44291 44292 44293 44294 44295 44298 44299 44300 44301 44302 44305 44306 44307 44308 44309 44312 44313 44314 44315 44316 44319 44320 44321 44322 44323 44326 44327 44328 44329 44330 44333 44334 44335 44336 44337 44340 44341 44342 44343 44344 44348 44349 44350 44351 44354 44355 44356 44357 44358 44361 44362 44363 44364 44365 44368 44369 44370 44371 44372 44375 44376 44377 44378 44379 44383 44384 44385 44386 44389 44390 44391 44392 44393 44396 44397 44398 44399 44400 44403 44404 44405 44406 44407 44410 44411 44412 44413 44414 44417 44418 44419 44420 44421 44424 44425 44426 44427 44428 44431 44432 44433 44434 44435 44438 44439 44440 44441 44442 44446 44447 44448 44449 44452 44453 44454 44455 44456 44459 44460 44461 44462 44463 44466 44467 44468 44469 44470 44473 44474 44475 44476 44477 44480 44481 44482 44483 44484 44487 44488 44489 44490 44491 44494 44495 44496 44497 44498 44501 44502 44503 44504 44505 44508 44509 44510 44511 44512 44515 44516 44517 44518 44519 44522 44523 44524 44526 44529 44530 44531 44532 44533 44536 44537 44538 44539 44540 44543 44544 44545 44546 44547 44550 44551 44552 44553 44557 44558 44559 44560 44561 44564 44565 44566 44567 44568 44571 44572 44573 44574 44575 44579 44580 44581 44582 44585 44586 44587 44588 44589 44592 44593 44594 44595 44596 44599 44600 44601 44602 44603 44606 44607 44608 44609 44610 44614 44615 44616 44617 44620 44621 44622 44623 44624 44627 44628 44629 44630 44631 44634 44635 44636 44637 44638 44641 44642 44643 44644 44645 44648 44649 44650 44651 44652 44655 44656 44657 44658 44659 44662 44663 44664 44665 44669 44670 44671 44672 44673 44676 44677 44678 44679 44680 44683 44684 44685 44686 44687 44690 44691 44692 44693 44694 44697 44698 44699 44700 44701 44704 44705 44706 44707 44708 44712 44713 44714 44715 44718 44719 44720 44721 44722 44725 44726 44727 44728 44729 44733 44734 44735 44736 44739 44740 44741 44742 44743 44747 44748 44749 44750 44753 44754 44755 44756 44757 44760 44761 44762 44763 44764 44767 44768 44769 44770 44771 44774 44775 44776 44777 44778 44781 44782 44783 44784 44785 44788 44789 44790 44791 44792 44795 44796 44797 44798 44799 44802 44803 44804 44805 44806 44810 44811 44812 44813 44816 44817 44818 44819 44820 44823 44824 44825 44826 44827 44830 44831 44832 44833 44834 44837 44838 44839 44840 44841 44844 44845 44846 44847 44848 44851 44852 44853 44854 44855 44858 44859 44860 44861 44862 44865 44866 44867 44868 44869 44872 44873 44874 44875 44876 44879 44880 44881 44882 44883 44886 44887 44888 44890 44893 44894 44895 44896 44897 44900 44901 44902 44903 44904 44907 44908 44909 44910 44911 44914 44915 44916 44917 44918 44922 44923 44924 44925 44929 44930 44931 44932 44935 44936 44937 44938 44939 44943 44944 44945 44946 44949 44950 44951 44952 44953 44956 44957 44958 44959 44960 44963 44964 44965 44966 44967 44970 44971 44972 44973 44974 44978 44979 44980 44981 44984 44985 44986 44987 44988 44991 44992 44993 44994 44995 44998 44999 45000 45001 41.156914 41.648972000000001 41.775505000000003 41.944206000000001 42.415160999999998 45.079292000000002 43.750759000000002 43.814003 43.567974 42.548842999999998 43.122120000000002 42.294066999999998 40.234566000000001 38.394466000000001 39.024338 39.526843999999997 37.821190000000001 36.702987999999998 36.971919999999997 37.467323 37.899039999999999 37.785815999999997 36.377419000000003 36.625129999999999 35.938640999999997 37.884880000000003 37.615952 39.739142999999999 39.774535999999998 40.425651999999999 40.694598999999997 40.913994000000002 41.225388000000002 41.069687000000002 40.100093999999999 40.312407999 999998 40.192104 40.376102000000003 40.942303000000003 41.154625000000003 41.451866000000003 41.366931999999998 41.918964000000003 41.692492999999999 41.883586999999999 41.600482999999997 41.685425000000002 42.718699999999998 42.088818000000003 42.074669 42.619639999999997 42.301144000000001 42.018039999999999 42.428539000000001 44.169547999999999 43.921860000000002 43.978458000000003 44.190776999999997 44.926825999999998 44.700347999999998 44.480953 45.287776999999998 45.995505999999999 46.207821000000003 45.627476000000001 45.634563 46.193676000000004 47.226959000000001 46.84478 47.616214999999997 48.281489999999998 47.333117999999999 47.410969000000001 47.771915 47.948844999999999 48.077033999999998 48.981456999999999 51.025326 48.803421 49.116776000000002 50.384388000000001 48.490074 49.807549000000002 47.500183 46.973197999999996 45.221313000000002 44.224311999999998 47.493068999999998 47.051544 48.532795 47.649742000000003 46.204082 45.420718999999998 45.000537999999999 43.754299000000003 41.781647 42.792904 42.173340000000003 42.166213999999997 42.536521999999998 44.195838999999999 43.270046000000001 42.208934999999997 43.341248 43.519291000000003 41.133591000000003 39.759163000000001 40.314621000000002 40.457047000000003 42.693207000000001 42.892605000000003 43.440952000000003 45.192829000000003 45.855133000000002 46.253933000000004 46.894863000000001 47.051544 45.655723999999999 45.8124120 00000002 45.128742000000003 46.083011999999997 45.862251000000001 43.334128999999997 42.778647999999997 42.707450999999999 42.144843999999999 42.593502000000001 44.281292000000001 44.986319999999999 46.090133999999999 45.776794000000002 47.564284999999998 47.500183 47.364882999999999 45.837910000000001 46.454445 47.622962999999999 47.938400000000001 48.748469999999998 49.687607 50.175078999999997 49.594410000000003 49.981532999999999 49.752124999999999 50.003025000000001 50.934998 50.447490999999999 50.985176000000003 51.587336999999998 51.300598000000001 51.66621 51.200229999999998 49.257461999999997 48.390034 48.755653000000002 49.099735000000003 49.995868999999999 50.003025000000001 49.673259999999999 49.364989999999999 47.916877999999997 46.626475999999997 46.382747999999999 45.845078000000001 47.243015 46.217849999999999 46.712524000000002 48.863177999999998 49.135615999999999 50.239620000000002 49.967190000000002 50.712757000000003 50.641067999999997 51.085537000000002 51.788089999999997 51.494179000000003 51.709235999999997 51.616024000000003 52.461967000000001 53.587474999999998 54.763171999999997 54.612644000000003 54.669970999999997 57.157589000000002 57.021369999999997 57.114570999999998 57.343978999999997 56.404842000000002 56.075091999999998 55.394047 56.921013000000002 56.691616000000003 56.447865 57.616405 57.336815000000001 56.877991000000002 57.559052000000001 57.286651999999997 57.171917000000001 57.523209000000001 56.311661000000001 57.580554999999997 56.866923999999997 56.463272000000003 56.982246000000004 56.693928 56.383957000000002 56.037970999999999 56.657893999999999 57.140839 57.486828000000003 57.580539999999999 59.959324000000002 60.218826 59.916077000000001 59.043846000000002 59.440285000000003 59.425910999999999 58.416721000000003 58.978973000000003 57.933773000000002 58.510437000000003 59.908859 60.528790000000001 60.550423000000002 59.562846999999998 61.047790999999997 60.644119000000003 60.312538000000004 60.982903 63.037292000000001 63.880687999999999 64.428505000000001 64.298766999999998 65.127730999999997 64.601500999999999 64.637573000000003 64.832206999999997 66.050362000000007 66.381980999999996 67.124450999999993 67.182106000000005 66.742393000000007 67.254204000000001 68.212913999999998 68.169685000000001 68.083175999999995 67.809264999999996 67.535324000000003 67.600211999999999 67.665076999999997 67.513710000000003 67.866898000000006 67.549767000000003 68.133598000000006 67.427222999999998 67.564155999999997 67.319076999999993 67.722740000000002 67.391159000000002 67.859695000000002 67.766013999999998 69.692443999999995 69.192734000000002 67.794960000000003 67.172127000000003 68.490204000000006 68.359879000000006 69.344825999999998 69.982132000000007 69.294105999999999 70.257355000000004 70.981544 71.763740999999996 71.647850000000005 72.125832000000003 72.763153000000003 72.864531999999997 72.270690999999999 72.857330000000005 74.986534000000006 74.783744999999996 74.595473999999996 74.993790000000004 74.856200999999999 76.666786000000002 73.878456 72.437286 72.835571000000002 73.871223000000001 74.544776999999996 72.321410999999998 73.125298000000001 75.500748000000002 74.624435000000005 73.965384999999998 75.413810999999995 74.131950000000003 71.256789999999995 72.437286 73.943648999999994 72.965958000000001 72.712456000000003 74.682381000000007 76.087356999999997 77.919655000000006 77.340262999999993 77.318573000000001 78.484566000000001 79.005996999999994 79.230530000000002 80.056137000000007 80.773148000000006 80.642760999999993 81.924651999999995 82.112960999999999 81.338042999999999 80.389313000000001 79.556419000000 005 79.534683000000001 78.991546999999997 77.180961999999994 77.948616000000001 77.912430000000001 77.644454999999994 75.247292000000002 76.840546000000003 78.745979000000005 79.575019999999995 79.160499999999999 81.407661000000004 81.894919999999999 81.916740000000004 83.931197999999995 83.174850000000006 82.374908000000005 80.556786000000002 79.553177000000005 80.244079999999997 81.204063000000005 82.084000000000003 79.982269000000002 79.000465000000005 77.327826999999999 77.153289999999998 74.237030000000004 76.542418999999995 76.578772999999998 75.873344000000003 74.098861999999997 73.851616000000007 75.087920999999994 75.771523000000002 76.069694999999996 76.942397999999997 73.626143999999996 74.317038999999994 73.524338 72.622580999999997 72.637107999999998 71.298980999999998 72.186226000000005 70.389922999999996 69.408157000000003 71.168082999999996 69.560867000000002 69.422691 69.779030000000006 71.400802999999996 73.735259999999997 72.833457999999993 73.124358999999998 72.731650999999999 73.306160000000006 75.516975000000002 75.167923000000002 77.422386000000003 78.993217000000001 78.855041999999997 80.055023000000006 81.182227999999995 80.294967999999997 78.658676 77.764183000000003 79.007750999999999 78.236885000000001 79.531379999999999 78.728026999999997 80.071799999999996 80.561104 81.503242 76.792709000000002 77.165169000000006 76.829193000000004 74.010170000000002 72.768630999999999 72.147873000000004 73.557411000000002 70.972046000000006 70.314796000000001 65.399756999999994 66.451415999999995 60.324050999999997 63.888035000000002 60.988667 63.720050999999998 65.589637999999994 66.728950999999995 65.253708000000003 64.004868000000002 60.857208 58.403343 58.344909999999999 60.601585 62.368935 60.798771000000002 62.193691000000001 64.377326999999994 65.604279000000005 66.458716999999993 64.669449 62.354359000000002 62.588042999999999 64.771705999999995 63.566676999999999 61.317318 61.251572000000003 62.091453999999999 62.405459999999998 63.245319000000002 62.734104000000002 61.784714000000001 61.098190000000002 57.957839999999997 53.970306000000001 53.941105 56.124755999999998 56.723618000000002 54.832084999999999 55.058495000000001 53.926506000000003 51.523772999999998 52.977093000000004 54.233231000000004 56.300041 55.153430999999998 57.78989 58.90728 59.666812999999998 59.476917 61.412253999999997 59.535331999999997 61.872337000000002 61.025165999999999 61.877021999999997 64.175567999999998 67.392028999999994 66.011466999999996 67.245200999999994 70.740729999999999 71.122589000000005 69.367485000000002 67.289230000000003 68.985641000000001 70.498412999999999 70.307464999999993 69.764045999999993 70.417609999999996 67.296608000000006 67.707825 70.593863999999996 70.887603999999996 71.284171999999998 70.314812000000003 68.890152 68.978294000000005 66.914726000000002 66.084907999999999 64.447304000000003 63.6 83551999999999 67.179114999999996 66.488799999999998 71.879005000000006 71.100594000000001 70.711357000000007 71.122589000000005 70.469025000000002 69.683250000000001 68.236557000000005 70.476371999999998 68.471587999999997 66.811913000000004 63.889178999999999 64.403214000000006 64.036034000000001 64.072754000000003 67.362701000000001 67.289230000000003 67.421424999999999 67.744552999999996 67.230514999999997 65.629593 66.518203999999997 66.532859999999999 69.014992000000007 69.653885000000002 70.145911999999996 70.322151000000005 71.306206000000003 73.406464 73.171447999999998 74.860496999999995 75.257050000000007 75.910606000000001 76.906418000000002 78.005523999999994 77.924377000000007 78.462845000000002 78.403846999999999 80.439743000000007 82.106819000000002 82.084678999999994 81.442931999999999 80.491364000000004 81.524055000000004 81.383910999999998 84.046813999999998 83.928764000000001 83.950890000000001 84.120559999999998 83.228035000000006 82.431358000000003 83.869750999999994 84.422973999999996 83.006705999999994 84.061531000000002 84.054160999999993 84.828704999999999 85.426169999999999 85.713875000000002 85.566338000000002 85.293426999999994 85.389319999999998 84.245948999999996 83.641082999999995 82.977210999999997 81.206871000000007 78.138306 79.871750000000006 81.347037999999998 81.302773000000002 80.358588999999995 83.574707000000004 82.814941000000005 83.685355999999999 83.781218999999993 83.891891000000001 81.701087999999999 80.402869999999993 78.507118000000006 79.539803000000006 80.218445000000003 79.709450000000004 76.906418000000002 78.204680999999994 78.573479000000006 79.111999999999995 78.344818000000004 78.381705999999994 78.094009 76.397446000000002 74.081253000000004 75.054955000000007 78.514510999999999 78.108810000000005 78.735778999999994 79.967658999999998 80.557784999999996 79.528114000000002 79.802193000000003 79.187340000000006 80.298469999999995 76.624329000000003 77.328018 77.453971999999993 76.127998000000005 75.639099000000002 76.024292000000003 74.572411000000002 72.920508999999996 71.994552999999996 71.476021000000003 71.105614000000003 70.698218999999995 70.742699000000002 69.335243000000006 68.653724999999994 68.046317999999999 65.03 8803000000001 65.690680999999998 68.135193000000001 67.772232000000002 68.498176999999998 67.720366999999996 66.624061999999995 68.535186999999993 66.801826000000005 64.905486999999994 63.349884000000003 61.675761999999999 61.964649000000001 64.194350999999997 64.549933999999993 64.890677999999994 63.105415000000001 64.483253000000005 63.179512000000003 63.623958999999999 64.394362999999998 64.253592999999995 65.809212000000002 64.572143999999994 62.949866999999998 62.935065999999999 61.401676000000002 61.283164999999997 60.927605 61.209083999999997 62.898021999999997 61.986874 64.046158000000005 64.290656999999996 62.675784999999998 61.586868000000003 59.460869000000002 59.068283000000001 58.994197999999997 60.794243000000002 60.112766000000001 60.675747000000001 61.518138999999998 61.600147 60.347709999999999 60.817371000000001 60.705547000000003 61.577778000000002 62.099628000000003 64.231735 63.881371000000001 62.778019 61.615070000000003 61.965426999999998 63.381881999999997 64.373383000000004 65.021979999999999 65.021979999999999 65.901627000000005 66.304230000000004 66.058205000000001 65.506523000000001 65.312714 66.043266000000003 67.101890999999995 67.422439999999995 67.310623000000007 66.140197999999998 65.327613999999997 65.208320999999998 64.582115000000002 64.119926000000007 64.179558 62.971851000000001 63.61298 61.622523999999999 61.689602000000001 63.210425999999998 65.677986000000004 64.932495000000003 66.0507510000 00005 66.438393000000005 67.601348999999999 69.457649000000004 68.577979999999997 69.383101999999994 70.031670000000005 68.987983999999997 68.376694000000001 67.743026999999998 64.865416999999994 64.820671000000004 64.798302000000007 64.142280999999997 63.717357999999997 63.717357999999997 63.575690999999999 64.082611 63.687527000000003 63.694996000000003 63.180588 61.995266000000001 61.764149000000003 61.741776000000002 61.734318000000002 63.337150999999999 64.582115000000002 64.964637999999994 62.894634000000003 63.809638999999997 62.684615999999998 62.047137999999997 62.647151999999998 63.187122000000002 63.607109000000001 65.737099000000001 64.342124999999996 65.077126000000007 66.059593000000007 63.764633000000003 62.744616999999998 63.712128 63.884624000000002 62.444626 60.824635000000001 60.974648000000002 61.447147000000001 62.714638000000001 62.497146999999998 62.287132 63.119624999999999 63.487152000000002 63.007129999999997 63.704613000000002 64.687118999999996 63.929630000000003 63.367114999999998 63.119624999999999 64.537132 64.462112000000005 65.242103999999998 65.422111999999998 65.497093000000007 65.962104999999994 66.269638 66.749611000000002 67.229584000000003 68.077095 68.092101999999997 67.511261000000005 66.304359000000005 65.987549000000001 66.130889999999994 66.123322000000002 65.482178000000005 67.594275999999994 70.528548999999998 71.207442999999998 71.599654999999998 71.818404999999998 70.905715999999998 71.237601999999995 71.720382999999998 71.803329000000005 71.380913000000007 72.165405000000007 71.803329000000005 72.188041999999996 73.636322000000007 73.711753999999999 73.055496000000005 72.866905000000003 72.097510999999997 73.508094999999997 74.375564999999995 74.413269 74.217124999999996 75.046897999999999 74.119095000000002 74.254852 73.696647999999996 72.497321999999997 73.055496000000005 72.866905000000003 73.334579000000005 72.700980999999999 72.467124999999996 72.120140000000006 72.112601999999995 70.317313999999996 69.042534000000003 69.050087000000005 67.254822000000004 67.850700000000003 69.585655000000003 69.676177999999993 68.914291000000006 67.699883 68.046836999999996 67.616859000000005 67.6244350000 00005 68.273162999999997 68.778503000000001 67.692322000000004 67.345329000000007 66.907821999999996 67.005898000000002 67.405670000000001 66.583472999999998 65.580223000000004 65.497223000000005 65.987549000000001 65.353943000000001 65.625495999999998 65.550064000000006 65.602874999999997 64.599632 64.026313999999999 63.453068000000002 63.837780000000002 63.815125000000002 63.505870999999999 64.795738 65.301140000000004 64.644881999999996 64.154572000000002 62.057560000000002 62.314045 61.454121000000001 61.082118999999999 61.059345 62.790222 63.845469999999999 63.602535000000003 64.156745999999998 64.285788999999994 64.376907000000003 64.278191000000007 63.071148000000001 63.966968999999999 66.031875999999997 66.494956999999999 68.165099999999995 68.559853000000004 68.286568000000003 67.276893999999999 66.859343999999993 66.464591999999996 66.047058000000007 65.880020000000002 66.555687000000006 67.056731999999997 66.882095000000007 66.578461000000004 66.009056000000001 65.447310999999999 65.432136999999997 65.659897000000001 65.599143999999995 65.136047000000005 65.386581000000007 65.227164999999999 64.088393999999994 63.769565999999998 64.263023000000004 63.617747999999999 63.405163000000002 63.169842000000003 64.635002 63.670859999999998 63.708832000000001 64.187102999999993 63.959332000000003 63.162227999999999 63.101486000000001 61.886825999999999 62.501731999999997 62.327159999999999 62.980044999999997 62.623233999999997 62. 797859000000003 62.615642999999999 62.137355999999997 62.357532999999997 63.162227999999999 64.779251000000002 64.498351999999997 65.819298000000003 66.176102 66.350707999999997 66.935271999999998 65.796515999999997 65.528976 65.475441000000004 65.743003999999999 65.376075999999998 63.786026 62.792233000000003 62.731059999999999 63.464950999999999 63.594890999999997 63.380867000000002 64.550460999999999 64.443450999999996 63.877735000000001 63.090363000000004 63.013930999999999 64.183532999999997 64.603988999999999 65.987639999999999 66.178757000000004 65.605391999999995 65.635993999999997 65.100860999999995 64.366989000000004 64.107078999999999 63.403770000000002 64.344063000000006 64.130013000000005 63.877735000000001 63.220322000000003 63.029193999999997 63.090363000000004 63.098007000000003 63.075057999999999 63.862437999999997 63.411422999999999 63.747810000000001 65.429573000000005 66.209343000000004 66.606826999999996 66.385154999999997 66.515129000000002 66.645088000000001 66.560951000000003 67.149604999999994 67.080803000000003 64.787468000000004 65.001495000000006 65.062636999999995 64.596335999999994 64.366989000000004 64.061233999999999 63.755420999999998 64.030647000000002 64.267585999999994 64.191162000000006 64.366989000000004 63.854843000000002 63.334980000000002 63.847168000000003 64.772163000000006 65.444869999999995 65.926468 65.551895000000002 65.949416999999997 66.087997000000001 67.234984999999995 67.512107999999998 68.643737999999999 64.479079999999996 65.071822999999995 65.256584000000004 64.879363999999995 64.717735000000005 64.271248 64.171158000000005 64.348213000000001 64.579155 64.702324000000004 64.833213999999998 64.394401999999999 64.848602 64.779319999999998 64.548362999999995 64.817795000000004 64.479079999999996 64.463684000000001 64.694632999999996 64.409820999999994 63.647708999999999 63.216602000000002 63.801665999999997 64.971771000000004 64.940978999999999 65.179610999999994 65.125739999999993 64.856285 64.563759000000005 64.640747000000005 64.979484999999997 65.818557999999996 66.272728000000001 66.526756000000006 65.649192999999997 65.872444000000002 66.241943000000006 67.265784999999994 66.911681999999999 67.873931999999996 67.388953999999998 68.459000000000003 69.251891999999998 69.983208000000005 70.167968999999999 69.952408000000005 69.952408000000005 69.906242000000006 69.182602000000003 69.144119000000003 68.235764000000003 68.459000000000003 68.620650999999995 69.059441000000007 69.675269999999998 69.197997999999998 69.713775999999996 71.137923999999998 71.292900000000003 70.851241999999999 70.200362999999996 69.456535000000002 68.557723999999993 66.767830000000004 70.734977999999998 71.649330000000006 70.215866000000005 72.214950999999999 72.765083000000004 71.610541999999995 71.672539 71.254127999999994 72.703102000000001 73.508926000000002 73.222228999999999 73.578659000000002 74.516227999999998 74.469727000000006 74.810646000000006 74.818398000000002 74.547211000000004 75.097320999999994 75.546752999999995 75.407287999999994 74.702171000000007 75.314293000000006 74.926879999999997 75.136107999999993 74.624701999999999 75.174812000000003 74.671211 75.624213999999995 75.198051000000007 74.965630000000004 75.035347000000002 75.019858999999997 74.082306000000003 73.911818999999994 74.128783999999996 74.702171000000007 74.415497000000002 74.547211000000004 75.461501999999996 75.043091000000004 76.391318999999996 75.779221000000007 76.282844999999995 77.011184999999998 76.995697000000007 77.336608999999996 79.521659999999997 79.459671 79.165253000000007 78.343924999999999 79.335693000000006 79.800612999999998 79.234970000000004 78.60736099999999 7 79.637908999999993 79.420936999999995 80.223708999999999 80.145781999999997 79.997673000000006 80.816070999999994 80.574462999999994 82.055297999999993 81.595466999999999 81.260323 82.070892000000001 82.148848999999998 81.891647000000006 81.844871999999995 81.462967000000006 80.956374999999994 81.540931999999998 81.790313999999995 81.883826999999997 82.772362000000001 83.512801999999994 83.029572000000002 81.829284999999999 82.639861999999994 82.141045000000005 79.155945000000003 80.184737999999996 80.340630000000004 81.081055000000006 80.808280999999994 80.208138000000005 80.745911000000007 79.678162 80.870643999999999 81.439582999999999 81.299301 83.364716000000001 84.31559 84.759833999999998 85.196297000000001 84.713081000000003 83.123099999999994 83.216628999999998 83.247794999999996 83.138687000000004 83.770011999999994 83.590744000000001 85.250870000000006 84.783218000000005 84.027198999999996 84.518219000000002 84.580558999999994 84.783218000000005 84.697479000000001 85.087196000000006 85.391129000000006 86.575851 85.858802999999995 85.313202000000004 85.843185000000005 85.235259999999997 85.702918999999994 85.804244999999995 85.617187999999999 86.825264000000004 85.546790999999999 86.409531000000001 86.456603999999999 86.323295999999999 85.005600000000001 82.385947999999999 82.236937999999995 81.687904000000003 82.111435 81.083954000000006 79.021156000000005 78.840774999999994 79.852547000000001 79.609397999999999 79.601562999999999 79.954543999999999 81.005523999999994 81.962410000000006 81.829063000000005 82.480048999999994 82.872223000000005 82.934982000000005 83.907555000000002 84.158524 84.472267000000002 84.684012999999993 84.166366999999994 84.684012999999993 84.754577999999995 85.138938999999993 85.217369000000005 85.546790999999999 85.429152999999999 85.068329000000006 85.350730999999996 85.131088000000005 84.636962999999994 84.236969000000002 83.084000000000003 82.817329000000001 82.370247000000006 82.244750999999994 82.244750999999994 81.562408000000005 81.836905999999999 80.401595999999998 79.138801999999998 78.425094999999999 79.374129999999994 78.048598999999996 78.730980000000002 78.299567999999994 77.672127000000003 76.558387999999994 76.401511999999997 76.385840999999999 76.864249999999998 74.275977999999995 75.805419999999998 73.334793000000005 73.044585999999995 71.907295000000005 72.785751000000005 72.621032999999997 73.687957999999995 75.118408000000002 74.312293999999994 75.782257000000001 74.739058999999997 78.453461000000004 78.587851999999998 77.876564000000002 79.947151000000005 79.180556999999993 79.156868000000003 80.144752999999994 79.204268999999996 77.931892000000005 78.564125000000004 79.749595999999997 80.421363999999997 80.776984999999996 81.029869000000005 81.393424999999993 79.907661000000004 80.089423999999994 80.373908999999998 80.642608999999993 80.057816000000003 80.682143999999994 84.127876000000001 83.740616000000003 83.961899000000003 83.606277000000006 79.504593 78.240111999999996 78.643158 79.172652999999997 78.769608000000005 78.066222999999994 75.276465999999999 75.434517 73.514083999999997 73.253296000000006 71.522514000000001 70.929794000000001 70.605750999999998 70.929794000000001 72.462967000000006 72.478797999999998 72.960869000000002 73.893439999999998 74.067290999999997 74.470337000000001 74.059402000000006 73.174271000000005 72.336533000000003 72.613151999999999 68.780151000000004 68.337615999999997 69.396598999999995 70.107864000000006 69.270156999999998 68.669524999999993 68.258567999999997 68.021468999999996 67.184844999999996 66.818329000000006 66.905983000000006 68.02147 7000000004 69.176811000000001 68.212699999999998 68.547340000000005 63.623202999999997 63.750717000000002 63.742747999999999 63.718845000000002 64.412041000000002 66.866141999999996 65.296470999999997 66.587256999999994 66.300438 67.463699000000005 66.850189 66.459793000000005 66.555381999999994 67.830246000000002 68.029442000000003 67.567313999999996 66.372107999999997 67.280472000000003 66.523528999999996 67.328270000000003 67.846176 66.770508000000007 66.053428999999994 66.133087000000003 66.005600000000001 65.121178 64.945885000000004 63.790543 64.388122999999993 63.671042999999997 63.503703999999999 63.894126999999997 63.129238000000001 63.718845000000002 62.507750999999999 64.802452000000002 63.814453 64.690917999999996 64.611237000000003 64.125214 63.631191000000001 63.647132999999997 63.479804999999999 64.834327999999999 63.766646999999999 63.455902000000002 63.933968 64.929939000000005 64.173012 64.093329999999995 64.284554 65.814368999999999 65.447861000000003 66.133087000000003 67.854163999999997 67.757735999999994 66.906150999999994 67.966628999999998 67.420319000000006 68.183548000000002 68.119254999999995 67.966628999999998 68.553100999999998 69.252037000000001 70.296440000000004 69.798347000000007 70.192024000000004 70.135795999999999 69.894752999999994 69.886718999999999 69.436820999999995 70.143790999999993 71.316733999999997 70.826690999999997 71.051642999999999 71.29 2648 71.043602000000007 70.931113999999994 70.087569999999999 70.641898999999995 71.766647000000006 71.204277000000005 70.569610999999995 70.633872999999994 69.099402999999995 68.545067000000003 68.713759999999994 69.227928000000006 69.276145999999997 68.665581000000003 69.131546 69.211876000000004 69.677848999999995 71.083786000000003 70.834732000000002 70.577636999999996 69.999199000000004 69.565360999999996 70.095603999999994 70.248238000000001 70.312538000000004 70.915062000000006 71.059676999999994 70.834732000000002 69.669815 69.750152999999997 68.528983999999994 68.143349000000001 67.444419999999994 67.789871000000005 66.801697000000004 67.476569999999995 66.094718999999998 65.628760999999997 65.9983289999 99998 67.195374000000001 67.854172000000005 67.613151999999999 67.913139000000001 67.426659000000001 66.688811999999999 66.664490000000001 64.669929999999994 62.334781999999997 61.702357999999997 61.069923000000003 63.064495000000001 62.699669 63.526679999999999 63.753692999999998 62.642895000000003 62.107745999999999 62.334781999999997 62.805053999999998 62.667209999999997 64.994231999999997 63.275311000000002 63.988841999999998 63.048293999999999 63.640174999999999 63.680737000000001 63.907749000000003 62.764519 61.953704999999999 60.810462999999999 59.042915000000001 58.426707999999998 59.894260000000003 61.345623000000003 61.580737999999997 61.978045999999999 60.729385000000001 61.702357999999997 60.364531999 999997 59.269947000000002 60.242927999999999 59.156424999999999 58.718589999999999 58.888855 59.002369000000002 60.469935999999997 61.329371999999999 60.048321000000001 58.264525999999996 58.507781999999999 58.118603 56.918590999999999 53.351055000000002 52.686202999999999 51.721339999999998 52.142947999999997 52.994301 52.207821000000003 53.269955000000003 56.091576000000003 57.421295000000001 57.064551999999999 58.248325000000001 57.810501000000002 57.161839000000001 56.894264 57.332110999999998 57.429409 56.496983 56.164538999999998 56.975352999999998 56.488875999999998 58.112202000000003 58.825499999999998 58.636909000000003 57.710476 59.005862999999998 59.005862999999998 59. 842120999999999 60.948959000000002 61.285088000000002 61.121113000000001 60.850586 60.539012999999997 58.940261999999997 59.383011000000003 58.956679999999999 56.292107000000001 57.087383000000003 57.710476 56.890616999999999 57.653098999999997 57.407134999999997 58.325386000000002 58.227001000000001 58.538555000000002 58.612330999999998 58.390971999999998 59.563384999999997 58.669704000000003 58.235194999999997 57.095585 57.374352000000002 56.046138999999997 54.553981999999998 54.037478999999998 54.422801999999997 53.643932 54.209632999999997 54.726162000000002 55.521439000000001 53.209395999999998 53.38158 53.488159000000003 56.087128 57.300536999999998 56.882404000000001 56.226528000000002 56.726635000000002 56.316688999999997 55.718192999999999 55.742798000000001 55.160674999999998 54.291629999999998 52.422344000000002 51.889415999999997 50.397255000000001 50.503838000000002 49.921734000000001 51.053158000000003 49.700035 49.002724000000001 48.820095000000002 49.550612999999998 50.621482999999998 48.072975 49.110644999999998 48.413342 50.704501999999998 51.667450000000002 52.049312999999998 50.364131999999998 52.522488000000003 54.755547 54.888362999999998 53.609962000000003 53.070380999999998 51.584442000000003 50.978451 52.422866999999997 54.132938000000003 55.834724000000001 54.888362999999998 54.307274 55.876221000000001 54.606121000000002 54.689137000000002 55.178921000000003 55.510975000000002 56.19997 57.353847999999999 57.594588999999999 59.562030999999998 60.466858000000002 62.069007999999997 59.545409999999997 59.661633000000002 59.238250999999998 60.433643000000004 60.375534000000002 60.134799999999998 61.712059000000004 63.007046000000003 62.650100999999999 62.998775000000002 62.716510999999997 61.164172999999998 62.500694000000003 62.525588999999997 63.098396000000001 63.513435000000001 63.538330000000002 63.745899000000001 62.857655000000001 62.459170999999998 62.442580999999997 61.570911000000002 61.720351999999998 61.952793 63.173096000000001 65.688377000000003 65.621964000000006 65.721596000000005 65.78801 66.734367000000006 66.194777999999999 65.934937000000005 65.649918 64.367439000000005 65.088318000000001 65.951683000000003 65.172134 65.146987999999993 65.247566000000006 64.006996000000001 62.229961000000003 61.014525999999996 61.492317 59.329700000000003 60.779839000000003 60.712757000000003 60.100867999999998 58.734561999999997 59.262633999999998 59.556018999999999 59.170428999999999 58.198078000000002 58.566916999999997 59.011172999999999 59.589550000000003 60.830115999999997 60.419392000000002 60.318793999999997 60.779839000000003 60.578643999999997 61.710254999999997 62.900542999999999 64.057297000000005 64.384186 65.4739 64.677574000000007 63.730404 63.059811000000003 62.749656999999999 62.925694 62.858626999999998 63.646576000000003 64.065689000000006 64.115959000000004 64.065689000000006 65.566101000000003 61.215693999999999 59.832633999999999 60.788200000000003 62.221581 63.545982000000002 64.082436000000001 62.347327999999997 62.724491 62.908909000000001 64.853615000000005 65.214043000000004 66.890488000000005 66.798293999999999 67.108421000000007 67.644913000000003 67.551818999999995 67.484108000000006 67.441802999999993 67.712601000000006 67.179428000000001 66.595489999999998 70.031470999999996 71.173980999999998 70.175338999999994 70.039940000000001 69.354423999999995 68.753547999999995 69.422134 69.202102999999994 69.870666999999997 70.615416999999994 70.099189999999993 69.946845999999994 70.446144000000004 70.243033999999994 71.216301000000001 71.334784999999997 71.436324999999997 70.564621000000002 70.953925999999996 70.742348000000007 71.097793999999993 70.369995000000003 70.107628000000005 69.955298999999997 70.327681999999996 69.802963000000005 69.354423999999995 68.931252000000001 69.134406999999996 69.464455000000001 70.852394000000004 70.700050000000005 68.372710999999995 69.329048 67.898787999999996 68.567374999999998 69.422134 69.439041000000003 69.295188999999993 69.142859999999999 70.640816000000001 70.666199000000006 69.769126999999997 69.709877000000006 70.141486999999998 73.281281000000007 74.026000999999994 75.126221000000001 74.711510000000004 74.059875000000005 75.676331000000005 75.566276999999999 74.872307000000006 74.660736 74.026000999999994 74.119110000000006 73.602851999999999 74.195282000000006 73.873688000000001 73.814460999999994 74.474570999999997 73.962295999999995 73.706176999999997 73.415901000000005 72.126686000000007 71.827866 70.871634999999998 71.614440999999999 71.255843999999996 70.214225999999996 69.249465999999998 69.386077999999998 70.273978999999997 71.503433000000001 72.297424000000007 77.864020999999994 79.785033999999996 79.409385999999998 80.399756999999994 80.630272000000005 79.699653999999995 79.212997000000001 78.837333999999998 79.315437000000003 79.930153000000004 82.115836999999999 81.799910999999994 81.023003000000003 80.288741999999999 81.586487000000005 82.167038000000005 81.227913000000001 80.638808999999995 81.296211 83.097663999999995 82.19265 81.560867000000002 81.176659000000001 81.979202000000001 80.032630999999995 80.707099999999997 79.042236000000003 79.153251999999995 80.544891000000007 80.100914000000003 80.357071000000005 80.527801999999994 80.724159 79.528885000000002 79.648421999999997 79.178864000000004 80.246055999999996 79.887489000000002 79.400818000000001 79.434982000000005 78.862967999999995 80.109451000000007 80.809546999999995 80.246055999999996 80.664398000000006 79.887489000000002 80.343742000000006 80.386764999999997 81.419815 81.316513 82.848823999999993 84.493049999999997 83.692458999999999 85.216201999999996 83.322288999999998 82.349532999999994 81.876052999999999 80.722519000000005 80.300681999999995 79.947745999999995 80.326522999999995 79.982178000000005 80.886070000000004 82.909081 84.794372999999993 84.441406000000001 85.241996999999998 84.587745999999996 85.095657000000003 84.450012000000001 84.536095000000003 82.254852 82.194587999999996 83.881850999999997 83.210396000000003 84.863219999999998 81.230423000000002 81.884674000000004 82.349532999999994 82.581969999999998 80.257651999999993 78.673653000000002 79.46566 79.749733000000006 79.078261999999995 80.369545000000002 79.930519000000004 79.982178000000005 82.125709999999998 79.568954000000005 79.568954000000005 79.396797000000007 79.327933999999999 78.776984999999996 80.016616999999997 79.93 9132999999998 80.249038999999996 79.853049999999996 79.431220999999994 81.032425000000003 81.127112999999994 82.487281999999993 82.229011999999997 83.623588999999996 83.589164999999994 81.660858000000005 80.145736999999997 81.041015999999999 81.256247999999999 80.464264 82.165543 81.870422000000005 84.031768999999997 90.637314000000003 90.845612000000003 89.126968000000005 88.762398000000005 88.536727999999997 88.111396999999997 88.137444000000002 86.271216999999993 86.488219999999998 86.253838000000002 86.18441 87.113190000000003 87.660019000000005 87.416984999999997 88.901275999999996 88.831833000000003 86.922218000000001 86.991660999999993 88.909942999999998 88.788452000000007 89.951560999999998 90.22933199999 9999 91.158080999999996 91.713622999999998 91.548691000000005 91.513985000000005 91.704941000000005 91.965362999999996 91.314330999999996 90.750122000000005 89.847403999999997 91.149422000000001 91.939293000000006 92.069503999999995 91.791740000000004 90.889022999999995 92.355941999999999 93.397552000000005 93.302077999999995 92.911490999999998 89.812668000000002 90.133826999999997 90.368224999999995 90.489731000000006 90.211945 92.399353000000005 91.696274000000003 93.276031000000003 92.850716000000006 93.302077999999995 92.451430999999999 92.807320000000004 93.605880999999997 93.953086999999996 94.578040999999999 94.152709999999999 94.413132000000004 94.473884999999996 93.608352999999994 94.290298000000007 93.8 26926999999998 93.188698000000002 94.578811999999999 100.139168 99.247414000000006 99.990547000000007 99.754501000000005 99.623351999999997 98.880225999999993 98.871475000000004 99.282387 99.973076000000006 100.287796 100.02552 99.964325000000002 98.923927000000006 98.661652000000004 99.413527999999999 99.361084000000005 99.771973000000003 98.915192000000005 99.597106999999994 99.317359999999994 101.258247 100.322784 100.348991 100.847336 100.602554 101.42435500000001 102.77074399999999 102.71826900000001 103.40896600000001 103.426453 102.2724 102.96305099999999 103.006783 103.924789 105.734512 104.58923299999999 105.33234400000001 106.11045799999999 108.261177 109.056732 109.152924 109.100471 108.785736 108.68955200000001 108.855682 108.86441000000001 109.48516100000001 109.03053300000001 109.03926800000001 109.72995 110.80529799999999 110.50803399999999 110.971405 110.927689 112.072998 112.43145800000001 113.64669000000001 114.276184 114.94059 114.127533 114.78321099999999 115.01055100000001 115.52945699999999 115.810867 121.580307 120.349045 120.436989 121.20212600000001 120.041237 119.434387 119.865326 120.02364300000001 120.164345 121.114204 122.081619 120.74479700000001 119.029793 120.032433 120.076408 120.96466100000001 117.939255 119.926895 119.724602 120.410599 121.017464 121.37801399999999 120.83277099999999 120.656868 122.23992200000001 121.421967 124.139618 124.465057 124.447456 123.251373 123.427216 125.669945 126.52301799999999 126.443878 126.13607 130.66540499999999 128.65138200000001 129.011978 131.72077899999999 132.723389 134.13940400000001 136.003906 136.980133 137.586975 138.53684999999999 139.32835399999999 138.58961500000001 138.114655 138.32577499999999 140.22546399999999 142.441788 146.02124000000001 146.373062 145.880539 148.80924999999999 149.77667199999999 148.90597500000001 148.19360399999999 148.48384100000001 150.569016 150.99316400000001 149.70315600000001 148.74002100000001 149.65014600000001 147.609116 143.650711 144.693344 143.82740799999999 143.35032699999999 139.15336600000001 133.48968500000001 138.19911200000001 136.37011699999999 128.99231 131.83738700000001 134.55877699999999 136.04321300000001 139.65696700000001 141.35342399999999 138.09304800000001 137.448059 137.15643299999999 140.36381499999999 143.500473 144.631439 142.48438999999999 136.62635800000001 132.73860199999999 129.336929 133.52499399999999 135.84878499999999 133.86956799999999 135.707413 139.82487499999999 136.511459 135.79577599999999 134.779663 136.57328799999999 138.24327099999999 134.43505 9 136.12269599999999 137.66009500000001 129.79631000000001 127.49020400000001 131.819717 129.87586999999999 128.258926 130.220428 127.13681 128.17056299999999 128.27658099999999 130.883118 126.34156 126.421127 130.84779399999999 129.69911200000001 132.659088 132.73860199999999 134.42626999999999 135.46002200000001 137.79260300000001 137.57171600000001 136.08874499999999 136.74591100000001 128.26532 128.93130500000001 129.92590300000001 128.51400799999999 128.19430500000001 128.24757399999999 127.750282 127.679192 129.97920199999999 133.04284699999999 133.14054899999999 135.520432 136.72811899999999 137.518463 137.891434 135.50266999999999 136.577 19399999999 136.47949199999999 138.27330000000001 141.12382500000001 138.708405 140.075943 140.040436 138.397614 136.41734299999999 138.0513 134.89883399999999 136.328506 135.42276000000001 135.875641 138.98370399999999 138.78834499999999 137.92695599999999 138.797211 139.85395800000001 137.38526899999999 135.99105800000001 133.220474 132.030518 127.25297500000001 127.10200500000001 123.90516700000001 124.26924099999999 121.285522 120.36193799999999 119.536118 120.797096 120.477386 121.02800000000001 118.84343699999999 120.601707 120.24653600000001 125.183914 125.432518 121.445351 123.807434 124.98854799999999 122.61752300000001 123.39012099999999 125.317123 124.56656599999999 122.243591 121.761116 123.271049 125.51367999999999 127.38994599999999 127.372063 124.861458 128.47993500000001 123.780327 123.306786 123.75354799999999 124.620193 127.21125000000001 124.825699 123.76245900000001 121.439491 120.63537599999999 120.54600499999999 117.95497899999999 121.743217 124.49511 123.89651499999999 125.075867 124.754211 122.216759 123.485512 126.907471 126.871735 126.746651 124.244919 124.05733499999999 123.512314 125.611969 126.487534 126.26415299999999 126.916389 126.898499 128.90879799999999 130.03457599999999 129.462769 00000001 130.64215100000001 133.18852200000001 136.485367 139.38021900000001 139.719742 137.59330700000001 137.67369099999999 136.85169999999999 136.22628800000001 136.244156 136.05654899999999 138.32591199999999 141.36372399999999 140.05033900000001 136.97679099999999 137.01254299999999 133.53697199999999 128.40849299999999 125.951447 126.934296 126.693031 128.399551 126.282005 121.33226000000001 118.077309 115.730507 106.98170500000001 101.01129899999999 103.969521 103.448021 102.485924 105.614983 109.085724 112.12487 113.10496500000001 113.662437 116.287971 121.47611999999999 118.140244 114.112022 112.39464599999999 113.257828 112.48455800000001 116.368904 116.854454 113.275803 109.939941 111.378593 109.984894 112.21478999999999 112.03497299999999 117.58277099999999 117.097221 121.988617 124.937881 116.27900700000001 115.424789 111.09086600000001 110.946991 110.812119 112.72731 113.20388800000001 113.98614499999999 111.918083 111.73825100000001 109.993904 109.292534 107.96178399999999 105.15640999999999 112.178833 113.896225 112.943123 114.255898 113.635445 109.25657699999999 115.226974 115.298897 116.683617 117.13320899999999 119.55191000000001 118.778648 118.50891900000001 117.510841 118.38299600000001 120.972588 123.615036 119.669487 119.289413 120.112877 123.850334 112.54759199999999 114.502251 117.74195899999999 120.502014 118.465912 118.438759 119.45230100000001 118.13108099999999 116.538376 116.375496 116.67411 120.05858600000001 120.447723 120.013344 123.253067 122.891068 126.972336 125.678291 125.497292 127.967789 124.863815 126.311722 124.284683 124.40233600000001 125.19869199999999 124.10367599999999 122.013268 120.17627 118.864113 120.45676400000001 119.88666499999999 120.80970000000001 120.98165899999999 120.05858600000001 121.352676 121.397903 120.366272 121.316475 117.434265 118.89123499999999 119.30748699999999 118.72830999999999 119.787109 122.610558 126.91803 126.86376199999999 126.022171 126.809471 127.01760899999999 126.528954 123.388794 124.456642 125.669235 127.777771 126.91803 128.528839 129.17137099999999 130.518799 129.626587 129.30792199999999 125.393074 123.936447 126.57662999999999 126.567566 126.931732 125.775452 123.062393 126.60393500000001 124.509979 121.696754 120.13082900000001 119.447998 119.575447 114.076492 116.05212400000001 115.897339 115.26915700000001 111.764008 111.463554 113.75784299999999 112.49234 111.30880000000001 111.891457 110.69879899999999 110.59865600000001 110.92641399999999 109.078239 109.843002 111.144913 112.091751 112.33757799999999 113.31173699999999 114.477074 115.879143 115.715256 115.77898399999999 115.833618 115.91555 118.655952 118.910858 121.660347 121.897064 122.334068 121.733177 123.04418200000001 123.362854 124.08208500000001 124.36431899999999 123.681496 123.44478599999999 123.353752 122.76196299999999 122.26121500000001 120.75902600000001 121.960808 125.96666 127.131973 126.631294 123.572243 122.807472 124.98181200000001 124.073555 126.697411 121.018486 123.58730300000001 121.94509100000001 123.35794799999999 121.97262600000001 120.798309 116.321243 114.25702699999999 111.605637 112.00013 110.807457 111.945076 109.523071 107.08268700000001 109.18362399999999 105.697365 105.734055 106.81663500000001 107.66984600000001 107.03681899999999 107.96341700000001 108.156082 104.642326 104.97260300000001 104.01847100000001 105.376266 108.045998 109.174431 107.367096 109.266182 112.834991 112.568939 116.743263 119.532242 122.10105900000001 120.871681 122.73410800000001 122.156097 121.257019 120.24786400000001 119.376274 117.57811 117.816658 115.58729599999999 116.15609000000001 115.954262 116.13774100000001 115.88086699999999 112.266182 110.055183 110.12855500000001 111.046013 110.321236 108.229485 109.578102 112.559769 117.798294 117.779945 120.21112100000001 119.440521 121.165291 120.860153 122.26559399999999 123.615562 125.141273 123.763542 129.20040900000001 129.50556900000001 130.67984000000001 129.76445000000001 127.415863 133.60174599999999 135.84861799999999 135.340057 134.52638200000001 135.93182400000001 136.99516299999999 136.84724399999999 135.31231700000001 133.60174599999999 132.630875 134.35993999999999 132.76954699999999 132.390457 130.8555450000 0001 132.55688499999999 133.03772000000001 135.38627600000001 135.08114599999999 134.711319 133.82363900000001 132.187027 129.50556900000001 129.56106600000001 130.42095900000001 131.96513400000001 132.06680299999999 132.10380599999999 133.148651 135.71916200000001 134.563354 134.406158 135.340057 136.03355400000001 134.09179700000001 136.44967700000001 137.30954 136.36639400000001 137.05067399999999 137.10614000000001 136.403412 136.551331 139.18656899999999 137.254074 137.161621 135.34930399999999 136.551331 136.20924400000001 135.11814899999999 135.756134 135.626678 134.60034200000001 136.72702000000001 137.60232500000001 135.805252 132.806961 132.918701 130.711929 126.382172 127.322632 126.42873400000001 126.046967 122.303848 120.83266399999999 124.31506299999999 127.974434 127.797501 124.184715 125.069305 126.810501 129.97631799999999 130.097397 128.486526 127.17366 127.434364 127.49951900000001 127.760284 123.067375 120.115669 119.41733600000001 114.78029600000001 115.68351 118.812088 115.813858 118.62587000000001 113.569847 113.04840900000001 96.902634000000006 99.155959999999993 93.755424000000005 85.905983000000006 92.777725000000004 86.976799 93.299149 93.224663000000007 95.915633999999997 88.922852000000006 85.524215999999996 94.360634000000005 97.461296000000004 102.889793 98.178275999999997 104.01644899999999 108.048241 103.681259 108.700035 106.772598 112.135887 113.52327 118.62587000000001 116.41909800000001 106.279099 108.457954 103.848854 105.42247 109.284538 107.687073 103.223625 103.965958 106.09903 107.160866 108.250885 108.495216 112.81772599999999 109.359718 104.19149 101.222092 102.340317 101.17512499999999 100.818039 105.34729 102.058426 98.666190999999998 98.177543999999997 99.784392999999994 101.410049 108.081749 105.319092 108.71133399999999 107.179665 105.68557 11 0.327591 115.03536200000001 113.456703 112.883499 113.231194 115.881073 119.42366800000001 121.18087800000001 126.969284 129.41244499999999 126.09538999999999 124.45096599999999 114.21785 115.721329 116.153603 122.26149700000001 120.494888 119.893501 119.771339 118.20208 118.634338 114.697075 117.187225 115.00717899999999 117.694664 118.869247 118.45579499999999 120.015663 121.622505 119.52703099999999 120.400932 118.145714 120.288162 122.693764 128.623108 130.013824 130.20176699999999 129.60531599999999 127.456284 128.63021900000001 129.68104600000001 129.32131999999999 130.2491 132.43604999999999 130.67512500000001 133.041901 129.444366 125.799515 124.758133 124.512016 127.77819100000001 127.229095 127.73084299999999 134.45251500000001 134.93536399999999 134.973206 133.17446899999999 132.50225800000001 131.328339 130.996994 130.66566499999999 130.15443400000001 131.053833 134.13064600000001 133.62886 134.272659 135.73057600000001 135.97673 134.727081 138.26776100000001 141.316193 138.93995699999999 140.28427099999999 140.60618600000001 144.55398600000001 141.87477100000001 145.63322400000001 145.330276 140.681915 143.058167 145.67108200000001 144.269958 137.586151 139.30914300000001 136.68678299999999 137.40625 138.13523900000001 139.810913 139.55531300000001 141.20259100000001 138.89260899999999 141.95048499999999 145.31134 143.45579499999999 146.523132 148.312454 150.47091699999999 153.94537399999999 153.48149100000001 154.89212000000001 156.24588 159.75820899999999 158.60322600000001 159.985443 158.48014800000001 160.61972 160.58163500000001 155.44766200000001 150.40896599999999 143.97958399999999 147.32287600000001 149.58981299999999 155.51432800000001 159.72439600000001 147.856247 155.342896 153.628387 162.70571899999999 164.11540199999999 161.41030900000001 161.09599299999999 163.553436 164.96310399999999 163.743942 164.53448499999999 164.686905 164.048721 166.4776 168.496872 166.33471700000001 166.763351 165.34414699999999 165.029785 165.61082500000001 166.33471700000001 173.55465699999999 170.220932 170.34472700000001 171.51632699999999 170.354263 170.773346 169.59225499999999 173.106979 170.97337300000001 170.65905799999999 172.364059 171.602036 168.19207800000001 169.94470200000001 171.03053299999999 169.897064 168.25877399999999 171.487717 173.37370300000001 173.49749800000001 174.916718 184.65124499999999 185.003693 185.03227200000001 184.65124499999999 188.15644800000001 186.58483899999999 188.023087 185.37515300000001 185.82519500000001 184.17817700000001 184.03454600000001 183.79518100000001 179.39035000000001 179.26589999999999 172.965103 176.51767000000001 175.08131399999999 176.881531 184.33140599999999 183.325974 183.517471 184.810181 189.07135 188.90855400000001 189.329926 189.933167 189.58843999999999 193.79217499999999 193.71554599999999 191.43653900000001 201.00264000000001 208.806793 210.836792 213.029663 212.407242 206.71928399999999 210.43464700000001 206.66184999999999 205.79045099999999 203.74125699999999 210.817688 212.177414 207.600281 211.67948899999999 210.43464700000001 219.28256200000001 220.94873000000001 216.85034200000001 223.71610999999999 220.89123499999999 215.72998000000001 216.429001 208.98872399999999 211.84227000000001 214.73413099999999 219.76132200000001 220.45079000000001 223.18940699999999 222.03074599999999 222.86386100000001 223.792709 220.852982 220.63270600000001 220.69975299999999 220.958282 221.13064600000001 219.617706 222.71064799999999 222.65318300000001 223.45755 222.528717 217.97067300000001 222.59573399999999 219.17721599999999 221.34149199999999 221.77432300000001 221.56272899999999 223.44802899999999 218.80209400000001 219.417709 219.475403 224.51573200000001 228.81539900000001 228.03628499999999 231.80690000000001 233.36515800000001 230.18130500000001 228.276749 230.921967 232.99963399999999 235.46208200000001 230.34480300000001 227.843887 226.035538 228.19979900000001 229.94079600000001 228.132431 228.65188599999999 232.08583100000001 231.893463 233.50941499999999 234.18275499999999 234.548294 234.721451 230.623749 231.00853000000001 225.70846599999999 217.128387 212.29006999999999 210.664444 211.09733600000001 208.884964 201.46875 200.90123 205.08547999999999 205.00853000000001 205.643372 210.98187300000001 208.06733700000001 208.028885 206.903458 209.337051 208.452133 209.46208200000001 205.383667 206.50907900000001 204.02739 209.13505599999999 210.25083900000001 206.99002100000001 203.57527200000001 203.35405 200.02590900000001 196.389771 201.10902400000001 203.78774999999999 202.26950099999999 202.627274 204.077866 202.98507699999999 204.47436500000001 205.55746500000001 199.93885800000001 198.401276 201.631226 197.78234900000001 200.36438000000001 201.486176 202.008377 207.01774599999999 214.35768100000001 212.98448200000001 211.369507 210.53782699999999 206.408478 202.898056 197.71464499999999 198.18850699999999 202.250137 205.58647199999999 207.68498199999999 204.28097500000001 205.81858800000001 204.484039 203.92314099999999 201.10902400000001 204.80316199999999 203.43962099999999 201.37013200000001 199.958237 198.65267900000001 198.25618 199.406982 195.66449 198.95246900000001 196.89267000000001 193.169479 184.533691 183.585938 185.04621900000001 190.14257799999999 190.336029 193.41127 193.94313 191.35142500000001 185.645782 187.928055 186.76757799999999 186.15831 185.53939800000001 189.30126999999999 188.73069799999999 186.535461 183.66334499999999 182.71559099999999 187.928055 192.46353099999999 191.651184 194.513687 197.463211 195.48074299999999 195.11123699999999 196.62818899999999 194.12912 190.71601899999999 198.45626799999999 198.378479 199.710678 201.40263400000001 197.931183 197.970078 200.19686899999999 208.335815 204.018372 200.965057 202.77371199999999 203.493301 201.97636399999999 199.759277 197.37692300000001 195.85997 194.907028 196.793488 199.662048 201.35401899999999 193.24423200000001 190.51181 188.012756 186.18464700000001 191.357788 192.33992000000001 195.72384600000001 198.84524500000001 198.553528 198.495193 197.84367399999999 195.694672 196.07389800000001 196.958786 200.47886700000001 195.81137100000001 190.064514 192.83583100000001 196.56982400000001 200.508026 200.683075 200.916428 201.606842 200.39134200000001 201.033142 201.28595000000001 212.060104 213.68400600000001 215.86218299999999 218.00143399999999 215.52181999999999 213.878479 216.26084900000001 220.733856 222.62033099999999 223.52462800000001 216.587143 211.672256 209.190369 209.42489599999999 209.40533400000001 209.38578799999999 207.31433100000001 196.55628999999999 196.94714400000001 200.65042099999999 200.249786 195.99934400000001 193.86923200000001 195.24697900000001 196.888519 198.94047499999999 198.42257699999999 196.63447600000001 195.315369 198.75479100000001 198.979523 190.28323399999999 187.557053 186.83401499999999 182.39790300000001 180.46322599999999 182.77896100000001 183.287094 178.64579800000001 188.201965 190.390717 191.18215900000001 192.198364 205.19399999999999 204.97903400000001 206.94300799999999 209.91345200000001 210.50947600000001 211.50614899999999 211.134827 216.62622099999999 215.854309 218.59023999999999 217.613113 217.085464 217.12455700000001 218.24823000000001 216.77278100000001 215.98133899999999 217.97463999999999 217.720596 214.740387 215.75659200000001 211.07621800000001 211.26187100000001 210.95895400000001 212.063095 211.10552999999999 211.740646 213.274719 222.59639000000001 224.658096 226.84684799999999 229.70001199999999 227.24745200000001 212.36335800000001 212.75608800000001 206.472565 210.06596400000001 208.573624 206.70817600000001 208.21035800000001 209.732147 218.53887900000001 212.00010700000001 210.74337800000001 202.535538 199.29560900000001 201.47520399999999 199.33488500000001 200.611221 203.419174 209.211792 204.15553299999999 202.99697900000001 194.21971099999999 200.434494 201.907196 205.50058000000001 209.11360199999999 213.18808000000001 211.92155500000001 213.61026000000001 215.99603300000001 218.843231 219.55995200000001 222.966812 225.61767599999999 219.59922800000001 211.263733 203.114822 202.92828399999999 202.25082399999999 191.244843 189.133972 192.796097 184.41151400000001 175.418228 182.11412000000001 184.17588799999999 184.02862500000001 180.14068599999999 175.50659200000001 175.04513499999999 170.59757999999999 169.17396500000001 176.99891700000001 175.840408 171.83467099999999 171.314301 170.70558199999999 166.84710699999999 170.224503 170.33248900000001 177.45069899999999 177.92524700000001 178.93365499999999 176.590576 179.744339 179.170929 183.145264 185.705826 195.997559 192.646072 181.42501799999999 180.79229699999999 181.55354299999999 183.283661 183.69889800000001 183.91639699999999 188.553101 191.79583700000001 194.60356100000001 193.723679 195.275848 193.70391799999999 195.107788 193.37766999999999 189.58128400000001 194.96937600000001 191.95404099999999 196.620407 189.73947100000001 189.60105899999999 184.81605500000001 182.61140399999999 180.367188 178.77546699999999 178.60740699999999 178.80512999999999 181.06912199999999 187.337097 190.21400499999999 182.21592699999999 182.552063 180.41662600000001 177.430939 180.04093900000001 175.96774300000001 169.996353 168.61227400000001 162.37397799999999 160.77235400000001 160.59442100000001 165.85395800000001 164.015106 162.21577500000001 169.28454600000001 177.589111 176.35330200000001 176.77842699999999 175.53274500000001 176.64001500000001 177.70774800000001 177.460587 181.059235 176.16546600000001 178.74581900000001 181.46456900000001 182.31480400000001 178.488754 189.317139 190.39201399999999 193.91520700000001 196.02514600000001 211.13308699999999 218.29892000000001 215.43258700000001 217.462906 213.52169799999999 218.21928399999999 226.76852400000001 227.52491800000001 228.719223 224.469482 231.34669500000001 235.36752300000001 235.37747200000001 233.47653199999999 231.316833 229.346237 230.33152799999999 231.06802400000001 236.13385 235.79547099999999 234.58126799999999 231.19740300000001 234.00401299999999 235.287903 234.57131999999999 235.009232 231.46612500000001 227.206436 227.893158 229.82394400000001 226.21118200000001 231.95379600000001 234.37226899999999 233.36705000000001 229.56518600000001 231.61541700000001 231.18743900000001 234.02392599999999 240.58264199999999 236.412521 238.731461 241.98594700000001 238.24380500000001 239.05990600000001 238.422943 237.74617000000001 240. 21440100000001 239.13952599999999 247.67880199999999 245.449432 249.32096899999999 249.539917 253.859329 257.23321499999997 255.04368600000001 251.62001000000001 245.75 249.71000699999999 252.699997 257.60998499999999 258.44000199999999 262.11999500000002 264.540009 261.5 252.28999300000001 249.53999300000001 244.89999399999999 247.759995 251.41999799999999 249.66000399999999 248.86999499999999 246.279999 247.66999799999999 248.14999399999999 244.36000100000001 248.699997 246.520004 247.78999300000001 240.71000699999999 237.88999899999999 237.949997 236.16999799999999 239.979996 239.550003 248.66999799999999 252.179993 255.30999800000001 253.9799 96 246.13999899999999 248.720001 240.96000699999999 227.009995 224.699997 225.66999799999999 217.259995 218.71000699999999
40182 40183 40184 40185 40186 40189 40190 40191 40192 40193 40197 40198 40199 40200 40203 40204 40205 40206 40207 40210 40211 40212 40213 40214 40217 40218 40219 40220 40221 40225 40226 40227 40228 40231 40232 40233 40234 40235 40238 40239 40240 40241 40242 40245 40246 40247 40248 40249 40252 40253 40254 40255 40256 40259 40260 40261 40262 40263 40266 40267 40268 40269 40273 40274 40275 40276 40277 40280 40281 40282 40283 40284 40287 40288 40289 40290 40291 40294 40295 40296 40297 40298 40301 40302 40303 40304 40305 40308 40309 40310 40311 40312 40315 40316 40317 40318 40319 40322 40323 40324 40325 40326 40330 40331 40332 40333 40336 40337 40338 40339 40340 40343 40344 40345 40346 40347 40350 40351 40352 40353 40354 40357 40358 40359 40360 40361 40365 40366 40367 40368 40371 40372 40373 40374 40375 40378 40379 40380 40381 40382 40385 40386 40387 40388 40389 40392 40393 40394 40395 40396 40399 40400 40401 40402 40403 40406 40407 40408 40409 40410 40413 40414 40415 40416 40417 40420 40421 40422 40423 40424 40428 40429 40430 40431 40434 40435 40436 40437 40438 40441 40442 40443 40444 40445 40448 40449 40450 40451 40452 40455 40456 40457 40458 40459 40462 40463 40464 40465 40466 40469 40470 40471 40472 40473 40476 40477 40478 40479 40480 40483 40484 40485 40486 40487 40490 40491 40492 40493 40494 40497 40498 40499 40500 40501 40504 40505 40506 40508 40511 40512 40513 40514 40515 40518 40519 40520 40521 40522 40525 40526 40527 40528 40529 40532 40533 40534 40535 40539 40540 40541 40542 40543 40546 40547 40548 40549 40550 40553 40554 40555 40556 40557 40561 40562 40563 40564 40567 40568 40569 40570 40571 40574 40575 40576 40577 40578 40581 40582 40583 40584 40585 40588 40589 40590 40591 40592 40596 40597 40598 40599 40602 40603 40604 40605 40606 40609 40610 40611 40612 40613 40616 40617 40618 40619 40620 40623 40624 40625 40626 40627 40630 40631 40632 40633 40634 40637 40638 40639 40640 40641 40644 40645 40646 40647 40648 40651 40652 40653 40654 40658 40659 40660 40661 40662 40665 40666 40667 40668 40669 40672 40673 40674 40675 40676 40679 40680 40681 40682 40683 40686 40687 40688 40689 40690 40694 40695 40696 40697 40700 40701 40702 40703 40704 40707 40708 40709 40710 40711 40714 40715 40716 40717 40718 40721 40722 40723 40724 40725 40729 40730 40731 40732 40735 40736 40737 40738 40739 40742 40743 40744 40745 40746 40749 40750 40751 40752 40753 40756 40757 40758 40759 40760 40763 40764 40765 40766 40767 40770 40771 40772 40773 40774 40777 40778 40779 40780 40781 40784 40785 40786 40787 40788 40792 40793 40794 40795 40798 40799 40800 40801 40802 40805 40806 40807 40808 40809 40812 40813 40814 40815 40816 40819 40820 40821 40822 40823 40826 40827 40828 40829 40830 40833 40834 40835 40836 40837 40840 40841 40842 40843 40844 40847 40848 40849 40850 40851 40854 40855 40856 40857 40858 40861 40862 40863 40864 40865 40868 40869 40870 40872 40875 40876 40877 40878 40879 40882 40883 40884 40885 40886 40889 40890 40891 40892 40893 40896 40897 40898 40899 40900 40904 40905 40906 40907 40911 40912 40913 40914 40917 40918 40919 40920 40921 40925 40926 40927 40928 40931 40932 40933 40934 40935 40938 40939 40940 40941 40942 40945 40946 40947 40948 40949 40952 40953 40954 40955 40956 40960 40961 40962 40963 40966 40967 40968 40969 40970 40973 40974 40975 40976 40977 40980 40981 40982 40983 40984 40987 40988 40989 40990 40991 40994 40995 40996 40997 40998 41001 41002 41003 41004 41008 41009 41010 41011 41012 41015 41016 41017 41018 41019 41022 41023 41024 41025 41026 41029 41030 41031 41032 41033 41036 41037 41038 41039 41040 41043 41044 41045 41046 41047 41050 41051 41052 41053 41054 41058 41059 41060 41061 41064 41065 41066 41067 41068 41071 41072 41073 41074 41075 41078 41079 41080 41081 41082 41085 41086 41087 41088 41089 41092 41093 41095 41096 41099 41100 41101 41102 41103 41106 41107 41108 41109 41110 41113 41114 41115 41116 41117 41120 41121 41122 41123 41124 41127 41128 41129 41130 41131 41134 41135 41136 41137 41138 41141 41142 41143 41144 41145 41148 41149 41150 41151 41152 41156 41157 41158 41159 41162 41163 41164 41165 41166 41169 41170 41171 41172 41173 41176 41177 41178 41179 41180 41183 41184 41185 41186 41187 41190 41191 41192 41193 41194 41197 41198 41199 41200 41201 41204 41205 41206 41207 41208 41213 41214 41215 41218 41219 41220 41221 41222 41225 41226 41227 41228 41229 41232 41233 41234 41236 41239 41240 41241 41242 41243 41246 41247 41248 41249 41250 41253 41254 41255 41256 41257 41260 41261 41262 41263 41264 41267 41269 41270 41271 41274 41276 41277 41278 41281 41282 41283 41284 41285 41288 41289 41290 41291 41292 41296 41297 41298 41299 41302 41303 41304 41305 41306 41309 41310 41311 41312 41313 41316 41317 41318 41319 41320 41324 41325 41326 41327 41330 41331 41332 41333 41334 41337 41338 41339 41340 41341 41344 41345 41346 41347 41348 41351 41352 41353 41354 41355 41358 41359 41360 41361 41365 41366 41367 41368 41369 41372 41373 41374 41375 41376 41379 41380 41381 41382 41383 41386 41387 41388 41389 41390 41393 41394 41395 41396 41397 41400 41401 41402 41403 41404 41407 41408 41409 41410 41411 41414 41415 41416 41417 41418 41422 41423 41424 41425 41428 41429 41430 41431 41432 41435 41436 41437 41438 41439 41442 41443 41444 41445 41446 41449 41450 41451 41452 41453 41456 41457 41458 41460 41463 41464 41465 41466 41467 41470 41471 41472 41473 41474 41477 41478 41479 41480 41481 41484 41485 41486 41487 41488 41491 41492 41493 41494 41495 41498 41499 41500 41501 41502 41505 41506 41507 41508 41509 41512 41513 41514 41515 41516 41520 41521 41522 41523 41526 41527 41528 41529 41530 41533 41534 41535 41536 41537 41540 41541 41542 41543 41544 41547 41548 41549 41550 41551 41554 41555 41556 41557 41558 41561 41562 41563 41564 41565 41568 41569 41570 41571 41572 41575 41576 41577 41578 41579 41582 41583 41584 41585 41586 41589 41590 41591 41592 41593 41596 41597 41598 41599 41600 41603 41604 41605 41607 41610 41611 41612 41613 41614 41617 41618 41619 41620 41621 41624 41625 41626 41627 41628 41631 41632 41634 41635 41638 41639 41641 41642 41645 41646 41647 41648 41649 41652 41653 41654 41655 41656 41660 41661 41662 41663 41666 41667 41668 41669 41670 41673 41674 41675 41676 41677 41680 41681 41682 41683 41684 41688 41689 41690 41691 41694 41695 41696 41697 41698 41701 41702 41703 41704 41705 41708 41709 41710 41711 41712 41715 41716 41717 41718 41719 41722 41723 41724 41725 41726 41729 41730 41731 41732 41733 41736 41737 41738 41739 41740 41743 41744 41745 41746 41750 41751 41752 41753 41754 41757 41758 41759 41760 41761 41764 41765 41766 41767 41768 41771 41772 41773 41774 41775 41778 41779 41780 41781 41782 41786 41787 41788 41789 41792 41793 41794 41795 41796 41799 41800 41801 41802 41803 41806 41807 41808 41809 41810 41813 41814 41815 41816 41817 41820 41821 41822 41823 41827 41828 41829 41830 41831 41834 41835 41836 41837 41838 41841 41842 41843 41844 41845 41848 41849 41850 41851 41852 41855 41856 41857 41858 41859 41862 41863 41864 41865 41866 41869 41870 41871 41872 41873 41876 41877 41878 41879 41880 41884 41885 41886 41887 41890 41891 41892 41893 41894 41897 41898 41899 41900 41901 41904 41905 41906 41907 41908 41911 41912 41913 41914 41915 41918 41919 41920 41921 41922 41925 41926 41927 41928 41929 41932 41933 41934 41935 41936 41939 41940 41941 41942 41943 41946 41947 41948 41949 41950 41953 41954 41955 41956 41957 41960 41961 41962 41963 41964 41967 41968 41969 41971 41974 41975 41976 41977 41978 41981 41982 41983 41984 41985 41988 41989 41990 41991 41992 41995 41996 41997 41999 42002 42003 42004 42006 42009 42010 42011 42012 42013 42016 42017 42018 42019 42020 42024 42025 42026 42027 42030 42031 42032 42033 42034 42037 42038 42039 42040 42041 42044 42045 42046 42047 42048 42052 42053 42054 42055 42058 42059 42060 42061 42062 42065 42066 42067 42068 42069 42072 42073 42074 42075 42076 42079 42080 42081 42082 42083 42086 42087 42088 42089 42090 42093 42094 42095 42096 42100 42101 42102 42103 42104 42107 42108 42109 42110 42111 42114 42115 42116 42117 42118 42121 42122 42123 42124 42125 42128 42129 42130 42131 42132 42135 42136 42137 42138 42139 42142 42143 42144 42145 42146 42150 42151 42152 42153 42156 42157 42158 42159 42160 42163 42164 42165 42166 42167 42170 42171 42172 42173 42174 42177 42178 42179 42180 42181 42184 42185 42186 42187 42191 42192 42193 42194 42195 42198 42199 42200 42201 42202 42205 42206 42207 42208 42209 42212 42213 42214 42215 42216 42219 42220 42221 42222 42223 42226 42227 42228 42229 42230 42233 42234 42235 42236 42237 42240 42241 42242 42243 42244 42247 42248 42249 42250 42251 42255 42256 42257 42258 42261 42262 42263 42264 42265 42268 42269 42270 42271 42272 42275 42276 42277 42278 42279 42282 42283 42284 42285 42286 42289 42290 42291 42292 42293 42296 42297 42298 42299 42300 42303 42304 42305 42306 42307 42310 42311 42312 42313 42314 42317 42318 42319 42320 42321 42324 42325 42326 42327 42328 42331 42332 42333 42335 42338 42339 42340 42341 42342 42345 42346 42347 42348 42349 42352 42353 42354 42355 42356 42359 42360 42361 42362 42366 42367 42368 42369 42373 42374 42375 42376 42377 42380 42381 42382 42383 42384 42388 42389 42390 42391 42394 42395 42396 42397 42398 42401 42402 42403 42404 42405 42408 42409 42410 42411 42412 42416 42417 42418 42419 42422 42423 42424 42425 42426 42429 42430 42431 42432 42433 42436 42437 42438 42439 42440 42443 42444 42445 42446 42447 42450 42451 42452 42453 42457 42458 42459 42460 42461 42464 42465 42466 42467 42468 42471 42472 42473 42474 42475 42478 42479 42480 42481 42482 42485 42486 42487 42488 42489 42492 42493 42494 42495 42496 42499 42500 42501 42502 42503 42506 42507 42508 42509 42510 42513 42514 42515 42516 42517 42521 42522 42523 42524 42527 42528 42529 42530 42531 42534 42535 42536 42537 42538 42541 42542 42543 42544 42545 42548 42549 42550 42551 42552 42556 42557 42558 42559 42562 42563 42564 42565 42566 42569 42570 42571 42572 42573 42576 42577 42578 42579 42580 42583 42584 42585 42586 42587 42590 42591 42592 42593 42594 42597 42598 42599 42600 42601 42604 42605 42606 42607 42608 42611 42612 42613 42614 42615 42619 42620 42621 42622 42625 42626 42627 42628 42629 42632 42633 42634 42635 42636 42639 42640 42641 42642 42643 42646 42647 42648 42649 42650 42653 42654 42655 42656 42657 42660 42661 42662 42663 42664 42667 42668 42669 42670 42671 42674 42675 42676 42677 42678 42681 42682 42683 42684 42685 42688 42689 42690 42691 42692 42695 42696 42697 42699 42702 42703 42704 42705 42706 42709 42710 42711 42712 42713 42716 42717 42718 42719 42720 42723 42724 42725 42726 42727 42731 42732 42733 42734 42738 42739 42740 42741 42744 42745 42746 42747 42748 42752 42753 42754 42755 42758 42759 42760 42761 42762 42765 42766 42767 42768 42769 42772 42773 42774 42775 42776 42779 42780 42781 42782 42783 42787 42788 42789 42790 42793 42794 42795 42796 42797 42800 42801 42802 42803 42804 42807 42808 42809 42810 42811 42814 42815 42816 42817 42818 42821 42822 42823 42824 42825 42828 42829 42830 42831 42832 42835 42836 42837 42838 42842 42843 42844 42845 42846 42849 42850 42851 42852 42853 42856 42857 42858 42859 42860 42863 42864 42865 42866 42867 42870 42871 42872 42873 42874 42877 42878 42879 42880 42881 42885 42886 42887 42888 42891 42892 42893 42894 42895 42898 42899 42900 42901 42902 42905 42906 42907 42908 42909 42912 42913 42914 42915 42916 42919 42921 42922 42923 42926 42927 42928 42929 42930 42933 42934 42935 42936 42937 42940 42941 42942 42943 42944 42947 42948 42949 42950 42951 42954 42955 42956 42957 42958 42961 42962 42963 42964 42965 42968 42969 42970 42971 42972 42975 42976 42977 42978 42979 42983 42984 42985 42986 42989 42990 42991 42992 42993 42996 42997 42998 42999 43000 43003 43004 43005 43006 43007 43010 43011 43012 43013 43014 43017 43018 43019 43020 43021 43024 43025 43026 43027 43028 43031 43032 43033 43034 43035 43038 43039 43040 43041 43042 43045 43046 43047 43048 43049 43052 43053 43054 43055 43056 43059 43060 43061 43063 43066 43067 43068 43069 43070 43073 43074 43075 43076 43077 43080 43081 43082 43083 43084 43087 43088 43089 43090 43091 43095 43096 43097 43098 43102 43103 43104 43105 43108 43109 43110 43111 43112 43116 43117 43118 43119 43122 43123 43124 43125 43126 43129 43130 43131 43132 43133 43136 43137 43138 43139 43140 43143 43144 43145 43146 43147 43151 43152 43153 43154 43157 43158 43159 43160 43161 43164 43165 43166 43167 43168 43171 43172 43173 43174 43175 43178 43179 43180 43181 43182 43185 43186 43187 43188 43192 43193 43194 43195 43196 43199 43200 43201 43202 43203 43206 43207 43208 43209 43210 43213 43214 43215 43216 43217 43220 43221 43222 43223 43224 43227 43228 43229 43230 43231 43234 43235 43236 43237 43238 43241 43242 43243 43244 43245 43249 43250 43251 43252 43255 43256 43257 43258 43259 43262 43263 43264 43265 43266 43269 43270 43271 43272 43273 43276 43277 43278 43279 43280 43283 43284 43286 43287 43290 43291 43292 43293 43294 43297 43298 43299 43300 43301 43304 43305 43306 43307 43308 43311 43312 43313 43314 43315 43318 43319 43320 43321 43322 43325 43326 43327 43328 43329 43332 43333 43334 43335 43336 43339 43340 43341 43342 43343 43347 43348 43349 43350 43353 43354 43355 43356 43357 43360 43361 43362 43363 43364 43367 43368 43369 43370 43371 43374 43375 43376 43377 43378 43381 43382 43383 43384 43385 43388 43389 43390 43391 43392 43395 43396 43397 43398 43399 43402 43403 43404 43405 43406 43409 43410 43411 43412 43413 43416 43417 43418 43419 43420 43423 43424 43425 43427 43430 43431 43432 43433 43434 43437 43438 43440 43441 43444 43445 43446 43447 43448 43451 43452 43453 43454 43455 43458 43460 43461 43462 43465 43467 43468 43469 43472 43473 43474 43475 43476 43479 43480 43481 43482 43483 43487 43488 43489 43490 43493 43494 43495 43496 43497 43500 43501 43502 43503 43504 43507 43508 43509 43510 43511 43515 43516 43517 43518 43521 43522 43523 43524 43525 43528 43529 43530 43531 43532 43535 43536 43537 43538 43539 43542 43543 43544 43545 43546 43549 43550 43551 43552 43553 43556 43557 43558 43559 43560 43563 43564 43565 43566 43567 43570 43571 43572 43573 43577 43578 43579 43580 43581 43584 43585 43586 43587 43588 43591 43592 43593 43594 43595 43598 43599 43600 43601 43602 43605 43606 43607 43608 43609 43613 43614 43615 43616 43619 43620 43621 43622 43623 43626 43627 43628 43629 43630 43633 43634 43635 43636 43637 43640 43641 43642 43643 43644 43647 43648 43649 43651 43654 43655 43656 43657 43658 43661 43662 43663 43664 43665 43668 43669 43670 43671 43672 43675 43676 43677 43678 43679 43682 43683 43684 43685 43686 43689 43690 43691 43692 43693 43696 43697 43698 43699 43700 43703 43704 43705 43706 43707 43711 43712 43713 43714 43717 43718 43719 43720 43721 43724 43725 43726 43727 43728 43731 43732 43733 43734 43735 43738 43739 43740 43741 43742 43745 43746 43747 43748 43749 43752 43753 43754 43755 43756 43759 43760 43761 43762 43763 43766 43767 43768 43769 43770 43773 43774 43775 43776 43777 43780 43781 43782 43783 43784 43787 43788 43789 43790 43791 43794 43795 43796 43798 43801 43802 43803 43804 43805 43808 43809 43810 43811 43812 43815 43816 43817 43818 43819 43822 43823 43825 43826 43829 43830 43832 43833 43836 43837 43838 43839 43840 43843 43844 43845 43846 43847 43851 43852 43853 43854 43857 43858 43859 43860 43861 43864 43865 43866 43867 43868 43871 43872 43873 43874 43875 43879 43880 43881 43882 43885 43886 43887 43888 43889 43892 43893 43894 43895 43896 43899 43900 43901 43902 43903 43906 43907 43908 43909 43910 43913 43914 43915 43916 43917 43920 43921 43922 43923 43924 43927 43928 43929 43930 43934 43935 43936 43937 43938 43941 43942 43943 43944 43945 43948 43949 43950 43951 43952 43955 43956 43957 43958 43959 43962 43963 43964 43965 43966 43969 43970 43971 43972 43973 43977 43978 43979 43980 43983 43984 43985 43986 43987 43990 43991 43992 43993 43994 43997 43998 43999 44000 44001 44004 44005 44006 44007 44008 44011 44012 44013 44014 44018 44019 44020 44021 44022 44025 44026 44027 44028 44029 44032 44033 44034 44035 44036 44039 44040 44041 44042 44043 44046 44047 44048 44049 44050 44053 44054 44055 44056 44057 44060 44061 44062 44063 44064 44067 44068 44069 44070 44071 44074 44075 44076 44077 44078 44082 44083 44084 44085 44088 44089 44090 44091 44092 44095 44096 44097 44098 44099 44102 44103 44104 44105 44106 44109 44110 44111 44112 44113 44116 44117 44118 44119 44120 44123 44124 44125 44126 44127 44130 44131 44132 44133 44134 44137 44138 44139 44140 44141 44144 44145 44146 44147 44148 44151 44152 44153 44154 44155 44158 44159 44160 44162 44165 44166 44167 44168 44169 44172 44173 44174 44175 44176 44179 44180 44181 44182 44183 44186 44187 44188 44189 44193 44194 44195 44196 44200 44201 44202 44203 44204 44207 44208 44209 44210 44211 44215 44216 44217 44218 44221 44222 44223 44224 44225 44228 44229 44230 44231 44232 44235 44236 44237 44238 44239 44243 44244 44245 44246 44249 44250 44251 44252 44253 44256 44257 44258 44259 44260 44263 44264 44265 44266 44267 44270 44271 44272 44273 44274 44277 44278 44279 44280 44281 44284 44285 44286 44287 44291 44292 44293 44294 44295 44298 44299 44300 44301 44302 44305 44306 44307 44308 44309 44312 44313 44314 44315 44316 44319 44320 44321 44322 44323 44326 44327 44328 44329 44330 44333 44334 44335 44336 44337 44340 44341 44342 44343 44344 44348 44349 44350 44351 44354 44355 44356 44357 44358 44361 44362 44363 44364 44365 44368 44369 44370 44371 44372 44375 44376 44377 44378 44379 44383 44384 44385 44386 44389 44390 44391 44392 44393 44396 44397 44398 44399 44400 44403 44404 44405 44406 44407 44410 44411 44412 44413 44414 44417 44418 44419 44420 44421 44424 44425 44426 44427 44428 44431 44432 44433 44434 44435 44438 44439 44440 44441 44442 44446 44447 44448 44449 44452 44453 44454 44455 44456 44459 44460 44461 44462 44463 44466 44467 44468 44469 44470 44473 44474 44475 44476 44477 44480 44481 44482 44483 44484 44487 44488 44489 44490 44491 44494 44495 44496 44497 44498 44501 44502 44503 44504 44505 44508 44509 44510 44511 44512 44515 44516 44517 44518 44519 44522 44523 44524 44526 44529 44530 44531 44532 44533 44536 44537 44538 44539 44540 44543 44544 44545 44546 44547 44550 44551 44552 44553 44557 44558 44559 44560 44561 44564 44565 44566 44567 44568 44571 44572 44573 44574 44575 44579 44580 44581 44582 44585 44586 44587 44588 44589 44592 44593 44594 44595 44596 44599 44600 44601 44602 44603 44606 44607 44608 44609 44610 44614 44615 44616 44617 44620 44621 44622 44623 44624 44627 44628 44629 44630 44631 44634 44635 44636 44637 44638 44641 44642 44643 44644 44645 44648 44649 44650 44651 44652 44655 44656 44657 44658 44659 44662 44663 44664 44665 44669 44670 44671 44672 44673 44676 44677 44678 44679 44680 44683 44684 44685 44686 44687 44690 44691 44692 44693 44694 44697 44698 44699 44700 44701 44704 44705 44706 44707 44708 44712 44713 44714 44715 44718 44719 44720 44721 44722 44725 44726 44727 44728 44729 44733 44734 44735 44736 44739 44740 44741 44742 44743 44747 44748 44749 44750 44753 44754 44755 44756 44757 44760 44761 44762 44763 44764 44767 44768 44769 44770 44771 44774 44775 44776 44777 44778 44781 44782 44783 44784 44785 44788 44789 44790 44791 44792 44795 44796 44797 44798 44799 44802 44803 44804 44805 44806 44810 44811 44812 44813 44816 44817 44818 44819 44820 44823 44824 44825 44826 44827 44830 44831 44832 44833 44834 44837 44838 44839 44840 44841 44844 44845 44846 44847 44848 44851 44852 44853 44854 44855 44858 44859 44860 44861 44862 44865 44866 44867 44868 44869 44872 44873 44874 44875 44876 44879 44880 44881 44882 44883 44886 44887 44888 44890 44893 44894 44895 44896 44897 44900 44901 44902 44903 44904 44907 44908 44909 44910 44911 44914 44915 44916 44917 44918 44922 44923 44924 44925 44929 44930 44931 44932 44935 44936 44937 44938 44939 44943 44944 44945 44946 44949 44950 44951 44952 44953 44956 44957 44958 44959 44960 44963 44964 44965 44966 44967 44970 44971 44972 44973 44974 44978 44979 44980 44981 44984 44985 44986 44987 44988 44991 44992 44993 44994 44995 44998 44999 45000 45001 7325600 5697200 4718800 5432900 6651300 21958800 13561900 8398700 6224100 9397000 8056500 6953500 13874900 14757600 9777300 15218300 34041000 15623100 13962000 7159100 7665400 6340800 11640200 15988800 8668700 15494200 8581500 16405500 13447700 7364200 8450800 6844000 8005800 6994800 10311000 5810100 9965600 6108500 8398500 6583600 8833800 6195600 6626900 4755100 7692500 6529900 6166500 9688800 7906700 7281000 7925400 7204200 9425500 7512500 14315300 11447400 11361900 7887300 6986500 6183200 6660800 7829300 6695600 6389000 6973000 5418000 6022900 11837000 7001400 5497400 7129500 10385300 7969400 7695400 6357500 8718700 9044500 20131900 14323100 8232800 7916800 9428100 7885900 12558100 11419500 19363500 15724700 11852100 7481300 7791600 6531000 9938400 11881200 9594300 18582700 22798500 15889900 11176700 13793600 11566900 9555100 7704900 8340800 9453500 8982700 10279600 8904600 11604900 9749300 9704700 7341400 9783000 11870300 10561900 10574600 11005600 11652400 8659600 9037100 8658200 12068800 6836700 13057100 9630300 11598200 7878200 9357300 7592900 6058800 6456900 4915400 10081500 6851200 8101700 8504100 6826400 9468600 11432400 15905800 8865900 8878400 11948000 7609900 7671300 7218100 6304100 5878900 6204800 7415000 5463400 3625400 6082400 9221200 7639900 6659300 5432500 5946900 4988000 9625400 8022000 8878600 9669800 8679500 7075100 7486300 5133900 6760700 9071200 5293400 7837700 6841700 6323200 5355900 5018300 7694600 6040400 5506100 6233000 11341800 8886300 14968300 8386100 8745800 142186 00 8361900 7784800 7939900 11940800 8540800 6418700 7140300 6252200 8978100 14296600 4593700 10034200 8493200 5663900 6522900 6542700 9857200 9662300 17736900 6445800 6484700 6240500 6782800 7055800 4563900 7470500 4941400 5771800 13044100 6271600 4283800 6030100 5944000 5006000 6156900 15814200 12510000 5402900 6638700 5740500 6411200 5739200 5865900 2520700 5085700 7768400 8858600 6349200 4996600 4341500 11247700 5246500 3832300 3313200 6637100 4944100 8314300 4863400 6467000 3523200 4108200 2611800 2206200 2620200 2991800 2779400 2325500 2542700 5231500 6119300 4118100 4106300 4547800 4154500 5302800 5699000 4539900 4572500 8819200 6478100 7160800 6189000 4615000 5436900 6090700 11534600 7240800 6012900 7553400 6527600 5032400 6027100 5697900 5044700 4800800 5634800 6445100 4057400 4421900 4852100 2993500 8745400 8241900 8907600 6350900 4623200 4010800 7283700 5420000 7413400 5677000 6002100 6165000 6402200 11824400 8172400 7985500 11762200 13046600 9854900 11512900 7688600 7012000 7096400 8360800 7659000 5445700 5767700 5616900 5168600 6092600 3883600 5338700 5715400 8402700 5394700 5004400 8736300 5835000 5770700 5319100 11445300 7152000 5317800 4051200 3708600 6700000 6070600 6262600 11800000 7623600 6302000 8966500 8779100 7987300 5075800 4923900 9670400 9274800 9250400 8290800 19186700 9472200 8613400 8656800 10095100 7273300 6193100 6640000 4511300 6641900 10597600 9125300 9508600 8092800 6772200 9761100 6167600 9603600 9767400 8479700 8143600 8886500 8314800 7484700 9638100 7445100 10640900 8496400 5614400 7884300 8642000 10598400 9153800 6880200 6933200 7403800 8293100 7568600 7892700 6819200 7394300 6660700 6878600 6674600 5761600 9340700 25775600 8662500 7155500 10684500 9438000 12283000 12865200 12058300 16922200 18655000 22791500 21293000 20473600 15335900 14157600 11463400 10460200 10816200 10620900 16793000 13740200 9459400 11696900 10137700 8204700 9456900 7643500 9851600 12664700 10690900 11950700 8647900 9318700 9947800 11669500 10842300 9802300 10622100 8298500 10488600 8936500 8999300 16459600 20947300 12104700 10016400 10814900 9380700 10260900 10537000 10783200 14700000 9672300 15808200 14024700 10302400 17854600 10423700 7952500 7353700 10196700 13574600 8731100 9446500 11480300 16383300 10711700 9747800 13928100 8699300 9273900 13543700 9303400 11159000 6818800 7285300 7316700 11208500 7323000 9818400 8584900 8760700 8117500 10084000 6065700 9853100 7490600 7643800 3078700 8339500 6054600 13076500 7491800 7897900 7484800 6443200 8146300 7842300 7139000 6326700 8464700 13564500 7645200 11556900 7919100 7844300 7177300 4766000 3368600 3216200 5248800 3570800 3279800 8177000 7335200 5555900 5474100 6536300 9545000 7226500 10471800 9914300 8864700 6794400 9464800 6601100 7003800 5577300 10649400 18539000 7835100 5968400 7608300 6737900 5125400 10225500 5029600 5139200 4123800 7566200 6351700 5702400 6425000 8201900 5456900 4296000 7520200 5004800 5064900 4473500 4909600 4013200 6780300 7465000 5404800 8392200 12630800 7385800 6171200 6526500 6499200 8077600 6181000 5316700 5776000 4736500 8086900 7925000 9449700 6025000 4570800 4211400 10244900 8316800 4780300 5211700 5828000 5583200 4576600 6335700 9162300 6178100 8973200 6321600 6813500 5321000 4871700 5628500 4014600 5462600 5703200 15948300 7317200 4687200 5325600 5732800 5620200 6102000 9055000 7245700 10411600 7733500 4982000 4531900 5213300 5304800 5803400 12695100 8655900 6811300 7210500 6668600 6421600 4637400 8238800 6350800 12370400 9572500 9812600 9212900 8464000 7773300 4399100 6436400 5270100 8308300 6124300 6571800 4722600 6254700 9413700 8578400 6408200 7390700 5590300 7407600 9716100 7053400 6420600 4357800 5547600 6952000 6291200 15154700 8184100 8743600 7619500 4989800 6462700 7457800 5616100 5897000 7567700 8780500 19877300 10138200 11229000 6504600 9192500 9366200 8097300 6941300 6384800 6049800 6139600 6700600 5500300 5403400 5485600 6345200 4979200 7848500 5296000 7159700 8843500 5469400 4979000 4273400 4697200 8731900 5170100 5481300 11287600 6234700 6982600 10698000 5591600 5877800 6016400 7836600 11375700 7996500 6596500 6785200 7094100 10786300 8604700 13936300 8864800 7585300 7519300 7385000 8819000 5584500 5076900 6547700 4532600 5810600 10634900 7643800 6012400 6357300 6943000 7339000 6813600 9874300 17158300 7496100 5509000 5983300 7165300 5914600 8550000 6982000 4044600 7048900 8209200 6240600 7282200 5800500 7695300 8497000 7794600 8050900 5674800 5535900 4517100 2663700 4240800 41956 00 4884700 7846300 5663400 4714100 4468400 8604400 4132300 7337200 4336600 5371600 7093300 6100000 5866400 6092800 6653300 7065800 6893600 10727800 2326700 3236100 3953800 3309200 7213000 11590000 9329000 5658600 5368800 5616100 3546100 4596400 4288500 3685800 4789800 3809700 4824100 8330900 8330100 4971000 5816300 8902700 15997500 6961900 5681000 7154500 6138500 5765000 4178000 4489600 6210100 3934200 2739200 4149000 3718500 3586300 4377200 4368800 8570800 7193400 5851800 7540300 7114200 6147300 5446500 4924400 6350500 5352500 7135900 4738200 5084900 4846300 6593300 5836100 7328500 7379400 7159800 7509300 9389000 5449600 5115500 6685300 4173000 4838700 6213400 5666900 6514300 9222400 7646200 8985600 6722000 10533700 6258700 6920000 4934500 10345400 6566500 9405300 6886900 7009500 18449600 12932500 7022000 6556100 6160700 6065100 6954300 11607000 5798600 11890000 6381000 10406900 7431000 5166100 6967500 5483600 6856900 6925400 8192200 6690800 5603200 4730000 6479100 6026800 4637400 5800400 5110500 3568000 5522300 6092700 5105500 7359000 7009400 5474100 4965200 5275900 4748100 6352100 5147500 4389500 3723900 4711700 7628100 9736500 7525600 6249000 6950600 4658000 8448800 4676300 3659900 2928200 4819500 4879100 7882100 4216800 5434500 4876100 4161800 5432100 15077400 7045900 5086200 4835000 6891800 16602100 9941300 5727000 9068800 5266000 7012900 6570400 4864700 3758400 7223600 4292400 6400600 5478600 8608300 6710300 4462900 5138900 4706500 3766000 4690000 5562600 4739900 4487200 4123300 5569900 6762900 3706400 4425700 7544200 4482200 3728400 5566500 6702200 6298400 4382900 3980600 3276000 4866600 3415400 5564700 4765200 13435200 6048400 3720900 3824700 3475100 3017600 5401500 3866000 3324900 4223500 3212000 3364300 5671300 4577500 4317100 4110300 4689600 4896500 3549500 3850700 6752700 3883500 9152900 20968800 8368700 4886400 3979200 5324100 4657000 4651300 5880200 3892500 4010900 3664100 5431600 4557300 2522500 3483000 3952800 4496300 4743900 4803100 5010300 7443000 6208500 4403800 8111400 3834900 3053600 2284400 4834700 3924300 5246700 5291900 5759300 6023400 4987000 5624100 4551700 4226200 6976200 4764400 6963200 4299700 7389700 5733300 2675700 4790800 3373800 2625000 3098900 4898000 3722000 5233900 3512100 4421600 4466400 5416000 5213600 3712100 10121900 4771000 6833400 5544900 4787300 5014800 8087400 22202300 9409600 8145900 14764700 9697300 9084100 6839700 5134500 6844200 9140200 5933400 6006100 8002000 4387000 4145300 4871700 5865200 7718400 5554600 4887800 5989200 4753900 4337700 5411100 4859200 6261300 5384800 6714300 5259200 4640300 5731200 4448600 8434600 5002000 4697200 4921300 5109200 4396000 8339700 4808600 9070400 5610200 4947700 5821500 5772600 4814300 9358300 8230200 4889200 5215100 6626900 4062000 4538900 5363900 4114100 6317900 3801400 3556800 3821400 4528500 6427400 8849200 5731800 4036200 4975800 5199300 2970800 2677000 3166400 2836300 3399800 3118400 2761800 3664200 3951500 3082300 5151000 4403300 3924300 9277600 5460200 3112300 2888600 3443400 3353300 3071200 5939300 3747000 3643600 2879900 5389200 4299600 3900400 4752700 2738800 3408600 2009100 2137200 2138400 2218700 2592400 7762900 2839500 2864200 21762 00 1522900 3632100 2249200 2346300 1849000 2876200 2697100 2450600 2270600 2303600 1992300 2375100 3212900 3974100 3164700 2424900 2075900 2879400 4471400 8690300 4126200 4474300 7947100 5856900 6711400 6011900 5183900 5685400 5526900 5752800 4690200 5197900 4200900 4664900 4178800 4099200 3478600 3639200 5341600 4118100 4603700 3014100 2865800 3281900 3227800 4437200 4040200 4669000 4604000 4305000 3496900 3578500 8154700 5460100 6904200 7051900 5289700 5122200 3915800 8285400 5093200 5710300 5797000 4960800 2935900 3156400 3746100 4827300 4460800 3921900 3982400 6479500 6214200 6414500 6179100 5852400 6791300 9377600 7439400 7442600 4270800 3990500 6211300 11670100 4133800 4346100 5069600 4426400 2650900 5367700 4434300 4849000 3515600 3427700 2708200 3308100 2464400 2808700 3924100 2660500 2477000 2761200 4679100 3052600 8738000 4108600 3321500 2463800 5780900 7431800 3900400 6930700 3390100 3605000 7192100 6562900 6749600 4664900 10327200 6924100 7649500 8671600 8344400 9689200 4577200 3554200 1654200 3127800 2390500 3197400 3251100 3767900 11301400 8660600 6511100 7617800 4857100 4351600 5078100 10366700 6683900 10424800 5937300 6613100 5567800 5027500 8140500 27489500 14269300 9157000 8150700 7149000 10895300 8806500 6640200 5581500 7693800 6569100 5722600 4623000 5645500 3924400 3568600 5733500 6029400 5180000 3678700 3449500 4457000 4370500 4155000 4331700 6863600 7123500 7913800 4740500 4850500 4612200 3612500 7272700 3598500 6979900 12154300 5236200 8216600 4704000 3978700 4803000 4238500 6336900 4621200 4848600 4446200 3555300 4495400 3526300 4196200 4291900 6831900 5293900 5898700 9643800 5692300 5314000 3914600 5620900 6520700 18917600 5848100 5912000 5736500 7021800 5460100 4850100 2754500 4623700 4464700 3892800 3577100 6882600 4066400 3178300 3228400 3205000 3074400 5676800 3841500 8155500 3483800 3149600 4517100 5899100 4685700 3976900 2817800 2841800 3775200 3937600 3355800 3984900 4717100 2872900 2212800 2721000 2895000 3402800 3372600 3910900 3648600 2539000 3413600 3239100 4387300 4747300 4077900 5296200 2582200 4896600 5192000 4325100 4570700 3495000 4228500 3797700 3661700 3686000 2931500 4291400 4691900 10180700 13909900 9175900 10269600 15699000 13794800 7386200 6203600 6443300 5822300 4581900 5609500 7851300 9041600 8992500 7236800 5662500 3811500 5226800 5146400 5862700 7767300 11805500 15209300 9427200 8288100 8537700 6649500 7019600 9053100 5325900 11077100 12007300 5647800 5859200 6109100 4413800 4231800 5109400 5225800 7745000 9260100 7594900 5717300 4754300 22589600 12365100 12572000 8784400 7850300 7933000 8782700 10661900 9664100 8307700 6091600 5573500 4643500 4724800 4042700 4547900 8310000 5712000 6385800 8679400 13909200 7942500 6254500 8280500 5486900 4321300 7388700 5876500 5006100 5477800 6238900 5538600 5914800 4373800 4190700 8731700 6429600 5167600 4812000 3788300 6296000 6495100 3847600 3846500 3493000 1642100 5632900 6578400 5068200 8130800 5252000 6805900 6866300 8578000 5768700 7572600 7371100 6061200 6747600 6800000 13490900 5311500 9697200 7586300 2322100 3884000 3539500 3158500 4356400 8586900 6139100 6639300 8601500 8278500 9669400 8593100 7237300 9241800 12674500 8501100 10857700 8798300 7815600 10971500 8141900 11013800 13567000 8221000 5955700 6282300 8332100 12598000 7463700 6315500 5638500 5955400 7055000 4297400 4819400 7373800 6175500 4994900 5787700 5599400 6439200 4277200 4149800 8643200 4451600 4801300 7172700 9521500 10740400 8748400 4907900 6352400 4787000 5060000 4674400 6641200 13316000 13750200 4315700 36 25600 5352900 7036100 3425400 4085000 4886800 4348700 4878300 4349500 4386800 4929800 4800800 4911000 3904800 5129600 9365700 5372300 5508500 4822200 6283500 5356800 6509100 10099600 8079800 6085900 4459300 4844600 7702700 3330100 4790900 6938100 8071200 6942800 9405000 6507300 4691900 4526500 6417200 4515900 4841900 5166000 6137100 5731600 4002000 3872400 5035400 4146400 3002100 4072600 2699900 4615300 6619300 4775100 4235200 5987800 3784600 4879500 4086700 4058400 3802000 4064800 5442000 4090800 3292100 3056800 3600800 12179500 7337400 4743700 4015400 4695500 4630100 4776300 3740500 3080900 5491500 4511300 5545800 5162500 5441700 4642100 4136700 3308400 4185500 6472300 4133800 5798100 11007600 8460900 5065600 4274200 3377100 3909500 3101700 2407500 3286100 3544800 2314900 2290300 2229300 4342800 4056000 3161800 2983400 5003100 3823900 2885000 3178400 2200600 3082900 3596800 2253600 3468700 4041700 4102200 2449400 3071000 3996700 3400500 5311600 4110800 4740600 5324800 3499400 6715400 4351200 2774600 4264300 3925200 3031500 3340800 4295600 9497100 10616400 6379100 4294600 4743300 5189500 3786900 3774200 3785700 6471900 3950000 5677000 3601000 4479700 3715700 5943900 4576600 3592500 5096500 11639200 6582100 5003200 4974000 4679400 5139600 5228600 3859000 5745800 3786400 3407700 19281900 14174400 7369900 7552800 4645400 3297200 3942200 4715900 3783200 3172800 6535900 2006900 4916000 3806000 4641900 9361600 5038300 4980300 3663100 4901100 3861600 6550200 3596700 3803300 5647400 4200100 7872700 3856300 4302400 2829300 2534900 1545900 1735200 2700300 2387200 3471200 5054900 3772100 4698800 4023100 3095000 3980200 3720500 3102700 2609500 5040300 3425700 3540100 5045200 3254900 5768200 7557900 9097300 6371400 5221800 5724700 3582500 3807500 4677900 4621300 4995600 4083500 3994300 5600200 6995100 4342600 4326000 3062400 3631500 3916600 3031100 6024800 5018200 5445000 3951700 5564900 23059200 8163300 4706100 4683100 9370400 9260900 7169000 4376100 5781100 6434600 3717900 7141400 6516200 7720200 5035600 2585700 3634600 3425700 3866100 2513700 3672600 4020600 3685800 5797500 6061300 5421600 4463800 5168300 4250400 4773900 4706000 3719100 3310400 5550400 4852500 4128700 6739400 18383500 9856100 6727400 4016000 4512100 4516400 4278400 7271600 4086800 5094600 9742000 4696700 5220300 4112000 3756100 3115900 4618500 5931500 4636500 4376300 3327200 5170900 5220000 2894100 3211700 4131400 4211300 3702800 4319500 3800200 5121700 4649300 3881000 4167400 3522700 4100200 5974100 7350400 4347600 5314100 6274100 3652500 12089800 2857700 3380700 4118300 3550000 4702100 2404900 3483600 2921700 2767900 2951500 2559900 3611600 3051100 4480200 2969500 3984400 2857900 3759700 4258100 5980400 14264600 5741200 5583500 470 4500 4477200 3683700 2830600 2438900 2631900 2269400 2601200 3170100 3186700 2130300 1968900 2826800 2268600 2905100 3875700 3137400 3881100 2447600 1861200 3282200 2011000 4355700 3401000 3357700 2992200 3826800 4292600 3270100 2787000 3527500 5554000 2532200 2904900 4610100 4349000 3050000 3151600 2615400 2616700 3268500 2301900 2140600 2067800 2273500 2502600 2166100 2792300 2496200 2697400 1979600 4414300 2177800 3372300 3478200 2914200 2380300 2511400 4837600 3086800 5549500 18886700 7438600 5745400 4064600 3044500 3988300 3629000 2722600 2105400 2780900 3222100 1933300 2940300 2016900 1894100 3041300 3746200 2812900 2312700 2124000 2221400 4887500 944400 2585400 2592700 3098200 7507800 5481600 4922300 3884100 2881400 2977100 2490100 1913500 3397100 6486500 4616900 7931700 3534800 3554100 3076000 4017400 2486400 1870600 2520500 4064000 2616100 5108400 4146100 4865800 3945400 5929200 4522900 5478600 4199000 4127900 8530600 5571400 4668800 5796700 3540900 5036500 8241000 16937100 9045300 9496800 8694800 7014000 4323600 7602800 11390500 13908700 7156500 9101900 9528100 5756800 5512100 5560100 4914500 5991600 5094600 4179400 4723300 4450800 6254400 4127700 7298600 9434800 9509400 8453000 5795600 5491000 4105000 4576700 4880400 4819100 4873600 5268800 10897600 5479200 3557600 3887400 8225600 6533100 5454900 4915300 4933900 4209400 5397500 4845700 6188200 4584800 5707400 4050800 3991600 3218900 3958000 3603200 3055600 3817200 3087100 4013200 4057800 5350300 24122300 9963700 6558900 3860600 4764800 5004400 4637600 7703200 4678400 6844600 3853600 4668200 3911000 3507900 3563900 4127200 2693400 2885800 3889300 5849700 3512400 4010000 2891000 2359700 3795800 2688200 4546000 2755500 2470900 2916600 3689300 3149100 3254100 2758300 2595600 4189300 3967600 8852500 3651600 6792000 4128300 5914900 5114700 6078200 4285300 5665000 4215900 4107900 3172600 1837400 3366300 3179600 5562300 3761700 5231700 4250800 2838700 3723100 3306000 4394800 3576700 5247000 3542300 5064700 5041800 5385600 4649400 13837700 7608700 6364500 4195000 3594100 3125200 4813000 3435100 3338500 6268600 3879400 3537900 5682200 5539400 6611700 3311100 3021400 2209500 3905300 2565400 4770900 3234000 3369900 4773300 4552200 3955600 4579400 4588100 4173400 3069100 2583200 5630600 3670700 4699600 3827100 4496400 6000100 6774100 5932100 3844500 3454600 3096100 2674100 3599900 3736300 4344000 6043300 4130800 4955100 3463200 4996900 9419300 7608300 5596200 3741700 3573400 4807500 10250200 7055100 7858900 24113300 15304200 13568900 10820400 8069600 8057600 10341300 10138900 7683900 4844200 4728200 7551900 6269400 7248400 5870100 5820200 5516300 5815200 5957700 5385600 7746200 4759500 3130100 4696600 4049400 5745200 4999600 8458200 9365800 8113400 6595200 6413700 5970900 4449900 5544100 4544100 4483300 5662300 5377900 6416500 7563500 10034100 2986600 5093700 4599000 3813500 3455200 4783200 6165800 5456600 4653400 4202600 4865600 3418500 2908600 4482300 3224100 3636900 6878500 6122400 5188700 3123600 3943600 6417400 17421400 8550800 7181600 6643300 5646700 4541700 3614500 3098200 3682100 3135000 2648100 4505600 3189600 2877500 5217500 3881300 6199000 4051100 3485000 4444100 7275600 3441000 4024000 3811000 3859800 3122900 3886000 4290800 4238000 3914800 4208800 4285200 3742200 7049900 4095400 3315900 3522100 2635700 5745800 3199800 2638200 2378300 2487200 4681600 5081500 2529000 4821800 2988900 2812300 2497300 3316500 3310600 2762900 4383000 3030200 2672800 3469400 4504500 3637500 5930500 8694400 5094700 5119200 3374300 3862000 3652000 5405700 4154800 4866500 5622900 4140500 5906200 5240600 8580700 4019100 2875900 4316600 6122600 6312500 5492900 4620400 4964900 3802500 4889400 5330000 2878300 4711500 4161800 4060400 3598400 3295700 2547500 3705000 4516200 3034600 3495200 2530100 2607900 4756100 3847200 3803600 5742500 3197700 3751800 3343700 3594400 10469400 4834800 3204900 2538600 3071800 2742 100 2618700 3933300 3164200 4149800 4498700 4051600 3750200 3548200 4837100 3267800 4122200 12664900 4823200 4238000 2715600 3257200 4322000 5530100 5968600 5482500 3713900 5048700 3734800 3805600 4321500 4331900 5543100 4171900 3551900 2630900 2402000 2783000 2118200 6102000 5200400 3160700 3187900 3442900 2912000 3780600 3688400 5355100 3315700 4433300 8479700 7592600 5594600 3704900 2876500 2888900 3005700 2725700 6412300 2723500 3370700 2354100 2227400 2214300 2795300 3718200 4255800 3110200 2442300 2334500 3530000 2557300 3242900 6747800 2851500 3289000 3038300 3418300 4329200 4225200 4681600 11295900 3916200 8319500 6174000 4427900 3948100 4037600 6220200 5437800 4516700 3736600 3816700 2776600 2205100 2843100 3194400 2581700 2827400 2638600 2085100 3484700 3297700 2258300 3085200 2468100 2660200 1652500 2896200 3839600 2484600 2277700 2271400 1585100 1888900 2265700 3714100 3311700 2414800 2850800 2629500 3576800 6805400 2346500 966200 1576900 1544500 1789200 1952500 3311900 3100600 2549600 2841900 2153200 2272500 2393700 3355200 2742200 2640500 3070900 3331500 2476700 3602400 3182700 2526200 2920500 2763800 2620000 3862600 6785700 4385300 3501600 4448100 2283800 3812300 2331600 2381900 3222000 3318800 2813400 3869700 2134900 2678200 2855600 4964800 4840200 3902500 7369000 8300700 6100200 6358100 5074700 6015300 5767900 8636200 8293200 6543600 10285900 8718600 9899000 7206100 6995100 6870800 7650300 6737500 7417100 6578100 6059600 5746500 5725600 8970800 6847000 8106500 5036400 5785600 8489900 4686100 4752100 10519600 7166300 5652800 5926400 4132300 4083800 5743300 3794000 3545400 3045300 5344800 5604600 4261100 4040500 3960400 4500700 3477400 4465300 4377900 3911300 4207300 3874100 5376100 5542400 6583100 5603500 3404900 3735700 2342300 2735100 4185100 4462700 3743700 4219000 2131300 2977500 3712600 3076700 5591900 4139200 3819600 4018700 5969300 4492700 4093100 6892400 3228100 2467700 6488000 2806300 2357100 3766500 2903400 3645800 2798700 2778800 2807800 2527500 2491900 2018100 2279500 2663500 2691400 3708400 6540800 4915200 3621500 2458200 2478000 3221100 2156800 1613700 2036300 2506900 2029900 2338300 3063500 6780900 2851100 2301800 2767800 2446400 2223700 5181600 4206000 2541200 2939900 2038500 2284000 1563200 1849500 2279700 2524600 2921700 2467500 2379900 3010300 3698700 2886500 2673900 4515500 4479100 5129400 4775200 5345100 4387000 3237100 2569300 4092400 3302000 4487000 5113500 4278200 2579500 2420100 2138800 1848900 2212700 1605600 3642800 2157400 3220500 2597700 2559800 2334200 1842900 4084200 4279800 3319000 4087100 2958500 5569000 2757700 3007100 2502000 2356800 2857300 4506600 4857900 5645100 3867200 4373500 4072400 4843600 9081700 4821600 2983000 5969600 3499100 2345500 2185500 2120200 3902400 2110800 3165100 2012100 2449800 2403500 3447000 2506400 976900 2382600 2710200 1971000 2903900 6086200 4587400 2001600 2915500 3109400 2673400 2533600 2360300 2031800 2296500 5262700 2071000 2493300 1862500 585700 1508800 1490300 2720600 1717800 4078300 2933700 8034700 5297500 3186600 2540800 2466100 3154700 2486600 3317100 2361200 2501100 1951200 2027000 3837100 2506000 4095300 3445400 4541400 2738200 5265400 2979000 2253800 2240000 2725700 2331600 2816400 2178200 1804200 3722700 2290400 2345800 4937300 4578300 4125100 4925000 4313000 4461300 2871200 2854300 2664000 3568400 3602300 3048700 2902400 2435800 2960000 4756500 4215300 3539200 3518500 4336200 7485100 2211600 4017600 4258000 2901800 3040100 3003200 3139100 4512300 3787100 2323400 2614500 2449600 2158900 2482900 1688200 2286400 2491000 1860200 2128400 1712600 2815800 1977700 2410700 3458300 1864800 1959300 2965300 5442400 3953500 3182900 4040700 3690600 4527000 3327900 3752900 3163100 3668500 2228100 2041600 1998400 2436200 3143100 3339200 2479100 2372700 2265700 2070000 3594700 2290700 2476000 2348500 1923200 1837900 2330700 2212300 2919600 6281800 8734900 7213300 5055900 4156900 7995300 7156400 5633900 3776400 3283400 6827600 11274200 3172000 3443400 3249500 2426300 2433600 4348100 2707700 3723800 3163800 2509000 2373300 3185200 2737500 4368800 5391100 3934300 3407300 1931500 2302600 2157600 2472000 3246900 3419700 5834900 3977100 3580500 2948700 2685800 2677100 2747200 4193600 7794100 4444500 2049400 3132500 4022800 2947700 4788100 2765500 2827400 2485900 2599800 2513900 2511400 1922100 2857900 4122900 2921600 2512000 2641100 2603100 2777900 2551200 2699100 3757600 3342700 3120100 6351100 9151100 5699900 3924400 3367800 2199500 3033100 3247500 2954700 4978100 3695500 2864600 3074600 3777700 3510500 2713200 2015200 4706700 3253200 5212900 4736300 2809400 2626900 2936000 3071300 2632400 3294700 2933600 3406700 4462700 4292200 3215200 3429600 3137000 2543500 2591300 5944700 3310300 3261800 4819800 2018000 2392600 2138000 3135700 2119900 2980100 2596500 3127100 3880500 3496000 4559900 6358000 3425300 3445700 3250900 2838400 2818000 2341200 1646600 3315200 1868500 2248800 2193700 2856800 6079600 3605100 2303400 3558700 2669600 1711200 1393000 1334900 1465900 1374500 2055600 5242300 5378200 3913200 3673400 3734900 2944300 2506900 5002300 3970600 5411900 4991700 3545600 3754700 5107300 4554300 3558500 3678100 10747300 6179000 4026400 3492300 2748200 3930800 2402000 2407100 2743700 3538500 3826700 2730500 2752600 2253900 4699600 4385200 3488000 3550400 5919500 3594600 5168500 5110600 5849900 4429700 4334700 6912300 9318600 4798300 4886300 4045500 3530700 4364200 4378700 3600400 4105100 2902200 2461500 2001700 2110900 1581100 3072500 3667800 2507400 3152100 2618300 2181300 3582100 2783300 2253600 2450200 2494700 2508200 1898900 5337900 3644000 2689400 2907700 3571400 5053700 4145500 4176700 3358300 6092800 3404000 2639500 2121100 3023700 3005600 2268400 2929900 3040400 2552400 3282000 2323800 2540800 2275900 4723300 2887700 5404500 3246600 2467800 3080200 2016000 2020400 37735 00 2314000 1784100 2222500 1565400 1799000 4171300 3045700 2604100 3559400 2359000 2343100 4789900 7226100 2755400 4008700 6667900 4868900 3061100 3327200 2436900 4197100 3423100 3724900 3190600 4677600 2491100 2773300 2718400 2389000 2531200 2282100 2476400 2671400 2175900 2214500 1961500 1845600 1767700 1856500 2229200 5188100 3185100 8193100 4155900 2478900 1908500 2655000 2460000 2304300 2538900 1864800 1752400 1959300 1576200 1750900 2003600 2008900 2444900 2503200 1888700 2560400 1996600 2691200 2656600 2686200 2185400 2141700 2166900 2245700 2279600 1937200 2207500 2295000 1933100 5088300 2923700 2512400 4061900 2508400 4047200 3213400 2753500 3694800 3518100 2963000 3444700 4008200 3067400 2415000 2759200 2633900 2542400 2260800 3745900 2830200 2940000 2674000 2088700 2953900 3483800 2919500 2545000 3546000 7872200 5161000 3786100 2717500 3150000 3570400 4973800 3405600 3676600 6248300 4590800 3585400 3217700 3371000 3062000 3256900 2868700 2522600 2523300 2311300 1034800 2862100 2277900 3850000 2504700 2218300 2064500 3633800 3044000 2189400 2257000 2709200 2945200 3513800 2953200 7610700 2622400 2649900 4143600 3129900 1959900 3381500 2270000 1652500 1521100 2651900 2387900 2355900 3945100 3417100 3011900 2402400 3881500 3067800 4100100 3361400 4885200 2964100 2610200 3505100 2424900 2677200 2783000 3426900 10992100 6022000 6130300 4134700 3528800 3467900 2300300 2464900 2820300 3068100 2512900 2398200 1934900 3759300 3105900 3145200 3219000 2105500 1720900 2647700 4117700 2676500 2313400 2317100 3018400 2068600 2518800 5763 200 4885100 3754900 5471700 3555000
Summary
| Valuation Summary | ||||||||||||||||||
| Figures in USD millions, unless told otherwise | ||||||||||||||||||
| Recommendation | BUY | |||||||||||||||||
| Current Price | 218.71 | |||||||||||||||||
| Target Price | 274.75 | |||||||||||||||||
| Expected Return (%) | 25.6% | |||||||||||||||||
| Shares Outstanding (M) | 516.35 | |||||||||||||||||
| Market Capitalization (B) | 112.93 | |||||||||||||||||
| 52-Week High | 264.54 | |||||||||||||||||
| 52-Week Low | 160.59 | |||||||||||||||||
| Earnings Per Share | 12.99 | |||||||||||||||||
| Price / Earnings | 16.84 | |||||||||||||||||
| CAT Valuation summary from different methods | ||||||||||||||||||
| Price per Share | Equity Value | Enterprise Value | ||||||||||||||||
| Valuation Method | Low | Median | Mean | High | Low | Median | Mean | High | Low | Median | Mean | High | ||||||
| 1. | 52 Week Market High/Low | 160.59 | 212.03 | 210.86 | 264.54 | 82,922 | 109,482 | 108,877 | 136,594 | 112,933 | 139,493 | 138,888 | 166,605 | |||||
| 2. | Base Discounted Cash Flow | 155.09 | 274.75 | 313.54 | 769.48 | 80,079 | 141,864 | 161,896 | 397,318 | 110,090 | 171,875 | 191,907 | 427,329 | |||||
| 3. | Bull Discounted Cash Flow | 163.16 | 291.62 | 333.38 | 823.85 | 84,245 | 150,576 | 172,138 | 425,390 | 114,256 | 180,587 | 202,149 | 455,401 | |||||
| 4. | Bear Discounted Cash Flow | 116.74 | 212.05 | 242.89 | 605.52 | 60,278 | 109,491 | 125,416 | 312,659 | 90,289 | 139,502 | 155,427 | 342,670 | |||||
| 5. | EV/Sales | 70.61 | 105.19 | 143.27 | 309.30 | 36,457 | 54,314 | 73,976 | 159,705 | 66,468 | 84,325 | 103,987 | 189,716 | |||||
| 6. | EV/EBIT | 142.76 | 202.77 | 199.57 | 259.49 | 73,715 | 104,699 | 103,045 | 133,985 | 103,726 | 134,710 | 133,056 | 163,996 | |||||
| 7. | EV/EBITDA | 115.65 | 181.73 | 183.89 | 267.31 | 59,715 | 93,836 | 94,951 | 138,022 | 89,726 | 123,847 | 124,962 | 168,033 | |||||
| 8. | P/E | 122.35 | 172.86 | 123.07 | 261.38 | 63,173 | 89,257 | 63,545 | 134,961 | 93,184 | 119,268 | 93,556 | 164,972 | |||||
| Low | 70.61 | 105.19 | 123.07 | 259.49 | 36,457 | 54,314 | 63,545 | 133,985 | 66,468 | 84,325 | 93,556 | 163,996 | ||||||
| Median | 132.55 | 207.40 | 205.21 | 288.30 | 68,444 | 107,091 | 105,961 | 148,863 | 98,455 | 137,102 | 135,972 | 178,874 | ||||||
| Mean | 130.87 | 206.62 | 218.81 | 445.11 | 67,573 | 106,690 | 112,981 | 229,829 | 97,584 | 136,701 | 142,992 | 259,840 | ||||||
| High | 163.16 | 291.62 | 333.38 | 823.85 | 84,245 | 150,576 | 172,138 | 425,390 | 114,256 | 180,587 | 202,149 | 455,401 | ||||||
| Football Field Scenario Analysis | ||||||||||||||||||
| Bear Case | 116.74 | 95.31 | 212.05 | |||||||||||||||
| Bull Case | 163.16 | 128.46 | 291.62 | |||||||||||||||
| Base Case | 155.09 | 119.66 | 274.75 |
Scenario Analysis
Price per Share
Bear Case Bull Case Base Case 116.74016433301708 163.15538832554887 155.08885246725396 Bear Case Bull Case Base Case 95.310024219241257 128.46269931710879 119.65768131515586
Bear Case Bull Case Base Case 212.05018855225833 291.61808764265766 274.74653378240981
Scenarios
| Scenario Assumptions | ||||||||||
| Figures in USD millions, unless told otherwise | ||||||||||
| Case Scenario | 1 | |||||||||
| Base Case | 1 | |||||||||
| Bull | 2 | |||||||||
| Bear | 3 | |||||||||
| Scenario Assumption Table | NOTE: Base case assumptions are carried forward in the bear and bull cases, unless told otherwise | |||||||||
| 5yr Avg. | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | Main Rationale | ||||
| Sales Growth (%) | 4% | 0% | 7% | 8% | 9% | 4% | First year based on CAT historical quarterly sales forecasted using Holt-Winters Multiplicative Seasonal (HWMS) Model | |||
| Base Case | 0% | 7% | 8% | 9% | 4% | 2023 is not adjusted (0% adjustment). 2024 - 2026 gradual increase of sales by 1% additional, capturing a slow growth in the transition to clean energy due to continued disruptions in supply chains, and stabilizes at terminal growth rate of 4% | ||||
| Bull | 5% | 12% | 13% | 14% | 4% | 5% increase on top of base case assuming that CAT is able to capitalize energy transition momentum, doubling its sales by 2027, and stabilize at 4% terminal growth rate | ||||
| Bear | 5.2% | 4.7% | 6.4% | 5.9% | 5.6% | Revenue growth based on the expectations of industries trend | ||||
| Cost of Sales (% of sales) | 64% | 64% | 62% | 60% | 58% | 56% | Improvement in cost structure in the expectation of commodity prices (mainly base metals and energy) | |||
| Base Case | 64% | 62% | 60% | 58% | 56% | - Based on 5-yr historic average and gradual improvement of 2% to meet operating margin targets | ||||
| Bull | 62% | 60% | 58% | 56% | 56% | - Accelerated improvement of 2% in each year and stabilize at 56% | ||||
| Bear | 64% | 63% | 62% | 61% | 60% | - Slower improvement of 1% | ||||
| R&D Exp (% of sales) | 3% | 4% | 4% | 4% | 4% | 4% | To continue investing in strategic initiatives | |||
| Base Case | 4% | 4% | 4% | 4% | 4% | - Based on 5-year historic average adjusted by an increase of 1% in the next years to keep up with competition | ||||
| Bull | 3% | 3% | 3% | 3% | 3% | - Based on 5-year historic average without changes | ||||
| Bear | 6% | 6% | 6% | 6% | 6% | - In need to keep up with competition, increased to 6% | ||||
| SG&A Exp (% of sales) | 10% | 10% | 10% | 10% | 10% | 10% | Impacted by inflation, assuming no layoffs | |||
| Base Case | 9.8% | 10.0% | 10.1% | 10.3% | 10.5% | - Same as FY22 and gradual increase following the US inflation in the next 5-years estimated by the IMF | ||||
| Bull | 9.5% | 9.5% | 9.5% | 9.5% | 9.5% | - Same as FY22 without inflation impact | ||||
| Bear | 10.2% | 10.2% | 10.2% | 10.2% | 10.2% | - Based on 5-yr historic average | ||||
| Interest expense of financial products (% of sales) | 1.2% | 1% | 1% | 1% | 1% | 1% | Impacted by US monetary policy | |||
| Base Case | 1.25% | 1.28% | 1.30% | 1.33% | 1.35% | - Based on 5-yr historic average, impacted by US reference rate hikes expected by Morningstar | ||||
| Bull | 1.20% | 1.20% | 1.20% | 1.20% | 1.20% | - Based on 5-year historic average without changes | ||||
| Bear | 1.26% | 1.29% | 1.32% | 1.35% | 1.38% | - Base Case stressed with 2 extra hike in US reference rate of 25bps in each forecast | ||||
| Implied EBITDA Margin (%) | 21% | 21% | 22% | 24% | 26% | 28% | ||||
| Days in Receivables | 123.75 | 109.75 | 107.00 | 105.00 | 100.00 | 100.00 | Based on FY22 | |||
| Base Case | 109.75 | 107.00 | 105.00 | 100.00 | 100.00 | - Gradual improvement and stabilize at 100 | ||||
| Bull | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - No changes | ||||
| Bear | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - No changes | ||||
| Days in Inventory | 122.88 | 122.88 | 120.00 | 118.00 | 115.00 | 112.00 | Based on 5-year historic average | |||
| Base Case | 122.88 | 120.00 | 118.00 | 115.00 | 112.00 | - Gradual improvement and stabilize at 112 | ||||
| Bull | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - No changes | ||||
| Bear | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - No changes | ||||
| Days in Payables | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | Based on 5-year historic average | |||
| Base Case | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - No changes | ||||
| Bull | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - No changes | ||||
| Bear | 68.51 | 67.00 | 66.00 | 65.00 | 65.00 | - Gradual decline and stabilize at 65 days | ||||
| Implied Cash Conversion Cycle | 178.12 | 164.12 | 158.49 | 154.49 | 146.49 | 143.49 | ||||
| Capex (% of sales) | 5% | 5% | 5% | 5% | 5% | 5% | Based on historic average | |||
| Base Case | 5% | 5% | 5% | 5% | 5% | - Based on 5-yr historic average | ||||
| Bull | 8% | 8% | 8% | 8% | 8% | - Incremental Capex in-line with incremental sales | ||||
| Bear | 3% | 3% | 3% | 3% | 3% | - Slowdown in Capex by 2% | ||||
| Economic Indicators Impacting CAT Operating Performance | ||||||||||
| 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | ||||||
| Revenue Growth with Regional GDP Expectations | 1.94% | 2.38% | 3.39% | 3.29% | 2.90% | Source: IMF | ||||
| Revenue Growth From Industry | 5.2% | 4.7% | 6.4% | 5.9% | 5.6% | Source: Morningstar | ||||
| US Inflation (%) | 3.30% | 1.60% | 1.50% | 1.60% | 1.70% | Source: Morningstar | ||||
| US Monetary Policy (%) | 4.75% | 2.00% | 2.00% | 1.75% | 1.75% |
DCF
| Discounted Cash Flows Model | ||||||||||||||||||||||
| Figures in USD millions, unless told otherwise | ||||||||||||||||||||||
| General Considerations | ||||||||||||||||||||||
| SCENARIO | Base Case | |||||||||||||||||||||
| Tax Rate | 21% | |||||||||||||||||||||
| Discount Rate | 10.54% | |||||||||||||||||||||
| Terminal Growth Rate | 4.0% | |||||||||||||||||||||
| Current Price (03/16/23) | 218.71 | |||||||||||||||||||||
| Shares Outstanding | 516 | |||||||||||||||||||||
| Asset Beta | 0.88 | |||||||||||||||||||||
| Equity Risk Premium | 8.2% | |||||||||||||||||||||
| Risk Free Rate | 4.0% | |||||||||||||||||||||
| Cost of Debt | 3.4% | |||||||||||||||||||||
| Price of Debt | 97.98 | |||||||||||||||||||||
| Valuation Based on Discounted Cash Flows Methodology | ||||||||||||||||||||||
| Entry | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | Exit | Terminal Value | |||||||||||||||
| Date | 12/31/22 | 12/31/23 | 12/31/24 | 12/31/25 | 12/31/26 | 12/31/27 | 12/31/27 | Perpetual Value | 14,520 | |||||||||||||
| Time Periods | 0 | 1 | 2 | 3 | 4 | 5 | 5 | Growth Rate | 4% | |||||||||||||
| Revenues | 59,427 | 63,276 | 67,705 | 73,121 | 79,702 | 82,890 | Perpetual Value | 222,294 | ||||||||||||||
| Growth (%) | 16.6% | 6.5% | 7.0% | 8.0% | 9.0% | 4.0% | ||||||||||||||||
| EBITDA | 12,266 | 13,004 | 15,145 | 17,691 | 20,730 | 23,053 | Rate of Returns | |||||||||||||||
| Margin (%) | 21% | 21% | 22% | 24% | 26% | 28% | Target Upside Return (%) | 25.6% | ||||||||||||||
| EBIT | 10,047 | 10,635 | 12,574 | 14,847 | 17,651 | 19,718 | Cost of Equity (%) | 11.2% | ||||||||||||||
| Margin (%) | 17% | 17% | 19% | 20% | 22% | 24% | IRR (%) | 15.1% | ||||||||||||||
| - Cash Taxes | 21% | (2,110) | (2,233) | (2,641) | (3,118) | (3,707) | (4,141) | ROIC (%) | 16.0% | |||||||||||||
| NOPAT | 7,937 | 8,402 | 9,934 | 11,730 | 13,944 | 15,577 | WACC (%) | 10.5% | ||||||||||||||
| + D&A | 2,219 | 2,369 | 2,571 | 2,844 | 3,079 | 3,335 | ||||||||||||||||
| - Capex | (2,687) | (3,386) | (3,623) | (3,913) | (4,265) | (4,436) | Market Value vs Intrinsic Value | |||||||||||||||
| - Changes in NWC | (2,191) | 380 | (711) | (1,215) | (741) | (516) | Market Value | 218.71 | ||||||||||||||
| Unlevered FCF | 5,278 | 7,765 | 8,170 | 9,446 | 12,017 | 13,960 | Upside | 56.04 | ||||||||||||||
| (Entry)/Exit | (142,941) | 222,294 | Intrinsic Value | 274.75 | ||||||||||||||||||
| Transaction CF | (142,941) | 7,765 | 8,170 | 9,446 | 12,017 | 13,960 | 222,294 | |||||||||||||||
| Market Value | Intrinsic Value | |||||||||||||||||||||
| Market Cap. | 112,930 | Enterprise Value | 171,875 | |||||||||||||||||||
| + Debt | 36,993 | - Debt | (36,993) | |||||||||||||||||||
| - Cash | (7,004) | + Cash | 7,004 | |||||||||||||||||||
| + Minority Interest | 22 | - Minority Interest | (22) | |||||||||||||||||||
| Enterprise Value | 142,941 | Equity Value | 141,864 | |||||||||||||||||||
| Equity Value/Share | 218.71 | Equity Value/Share | 274.75 | |||||||||||||||||||
| Sensitivity Analysis | ||||||||||||||||||||||
| Intrinsic Price | Equity Value | Enterprise Value | ||||||||||||||||||||
| Stressing (+/- 1%) | WACC | WACC | WACC | |||||||||||||||||||
| - Cost of Capital | Growth | 8.54% | 9.54% | 10.54% | 11.54% | 12.54% | Growth | 8.54% | 9.54% | 10.54% | 11.54% | 12.54% | Growth | 8.54% | 9.54% | 10.54% | 11.54% | 12.54% | ||||
| - Growth Rate | 2.0% | 298.42 | 248.16 | 209.77 | 179.52 | 155.09 | 2.0% | 154,090 | 128,135 | 108,314 | 92,695 | 80,079 | 2.0% | 184,101 | 158,146 | 138,325 | 122,706 | 110,090 | ||||
| 3.0% | 352.33 | 286.32 | 237.95 | 201.00 | 171.88 | 3.0% | 181,921 | 147,840 | 122,862 | 103,784 | 88,747 | 3.0% | 211,932 | 177,851 | 152,873 | 133,795 | 118,758 | |||||
| 4.0% | 430.01 | 338.28 | 274.75 | 228.17 | 192.60 | 4.0% | 222,036 | 174,670 | 141,864 | 117,817 | 99,447 | 4.0% | 252,047 | 204,681 | 171,875 | 147,828 | 129,458 | |||||
| 5.0% | 551.69 | 413.17 | 324.85 | 263.67 | 218.82 | 5.0% | 284,864 | 213,339 | 167,736 | 136,147 | 112,988 | 5.0% | 314,875 | 243,350 | 197,747 | 166,158 | 142,999 | |||||
| 6.0% | 769.48 | 530.47 | 397.07 | 312.01 | 253.08 | 6.0% | 397,318 | 273,904 | 205,025 | 161,103 | 130,675 | 6.0% | 427,329 | 303,915 | 235,036 | 191,114 | 160,686 | |||||
| High | 769.48 | Median | 274.75 | High | 397,318 | Median | 141,864 | High | 427,329 | Median | 171,875 | |||||||||||
| Low | 155.09 | Average | 313.54 | Low | 80,079 | Average | 161,896 | Low | 110,090 | Average | 191,907 | |||||||||||
| Working Capital Summary | ||||||||||||||||||||||
| 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | |||||||||||||||||
| Accounts Receivable | 17,869 | 19,026 | 19,848 | 21,035 | 21,836 | 22,710 | ||||||||||||||||
| Inventory | 16,270 | 13,658 | 13,827 | 14,211 | 14,594 | 14,274 | ||||||||||||||||
| Accounts Payable | 8,689 | 7,615 | 7,894 | 8,251 | 8,694 | 8,731 | ||||||||||||||||
| Working Capital | 25,450 | 25,070 | 25,781 | 26,995 | 27,736 | 28,252 | ||||||||||||||||
| Changes in W/C | 2,191 | (380) | 711 | 1,215 | 741 | 516 | ||||||||||||||||
| Terminal Growth Rate | ||||||||||||||||||||||
| Revenue Weight | Risk Free Rate | |||||||||||||||||||||
| North America | 47% | 3.980% | US 10Y T-Bill | |||||||||||||||||||
| Latin America | 11% | 9.271% | Mexico 10Y Notes | |||||||||||||||||||
| EMEA | 22% | 2.291% | German 10Y Bund | |||||||||||||||||||
| Asia-Pacific | 20% | 0.461% | Japan 10Y Notes | |||||||||||||||||||
| Weighted Terminal Growth Rate | 3.5% | |||||||||||||||||||||
| Premium | 0.50% | Based on expected capitalization of transition to clean energy | ||||||||||||||||||||
| Terminal Growth Rate | 4.0% | |||||||||||||||||||||
| Source: World Government Bonds, US Department of The Treasury |
Unlevered Free Cash Flows
Figures in US$ million
2023 2024 2025 2026 2027 7765.1370041084338 8170.3919991070597 9445.553656510474 12017.308798416419 13960.367865053335
Expected Rate of Returns
Target Upside Return (%) Cost of Equity (%) 0.25621382190532249 0.11237003074729275
WACC vs ROIC
ROIC (%) WACC (%) 0.16040865576292287 0.10543479739814998
Operating Margin (%)
2022 2023 2024 2025 2026 2027 0.16906456661113636 0.16807856150037132 0.18571515506628075 0.20305188893704076 0.22145788553191398 0.23787514693109768
Sensitivity Matrix
8.5434797398149992E-2 9.5434797398149987E-2 0.10543479739814998 0.11543479739814998 0.12543479739814997 2.0114070372053101E-2 3.0114070372053103E-2 4.0114070372053105E-2 5.0114070372053107E-2 6.0114070372053109E-2 Median
$274.75
0.10539999999999999 0.04 Low
$155.09
0.12540000000000001 0.02 High
$769.48
8.5400000000000004 E-2 0.06
Forecasted FS
| Forecasted Financial Statements | |||||||||||
| Figures in USD millions, unless told otherwise | |||||||||||
| Scenario | Base Case | ||||||||||
| Forecasting Assumptions | |||||||||||
| 2022 Actual | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | NOTES: | |||||
| Comprehensive Income Statement items: | |||||||||||
| Sales Forecasted | 59,427 | 63,276 | 67,705 | 73,121 | 79,702 | 82,890 | First year based on HWMS model | ||||
| Sales Growth Forecasted | 17% | 0% | 7% | 8% | 9% | 4% | Following scenario assumptions. First year is an adjustment to the base revenue forecasted with HWMS model | ||||
| Cost of Sales (% of sales) | (66%) | (64%) | (62%) | (60%) | (58%) | (56%) | Following scenario assumptions | ||||
| R&D Exp (% of sales) | (3%) | (4%) | (4%) | (4%) | (4%) | (4%) | Following scenario assumptions | ||||
| SG&A Exp (% of sales) | (10%) | (10%) | (10%) | (10%) | (10%) | (10%) | Following scenario assumptions | ||||
| Interest expense of financial products (% of sales) | (1%) | (1%) | (1%) | (1%) | (1%) | (1%) | Following scenario assumptions | ||||
| Depreciation | (1,935) | (2,143) | (2,403) | (2,685) | (2,991) | (3,310) | Result of D&A schedule | ||||
| Amortization | (284) | (226) | (168) | (159) | (88) | (25) | Result of D&A schedule | ||||
| Tax rate (% of income before tax) | (24%) | (21%) | (21%) | (21%) | (21%) | (21%) | US Corporate Tax Rate (Source: PwC) | ||||
| Dividend (% of net Income, payout ratio) | (36%) | (31%) | (27%) | (24%) | (23%) | (24%) | In order to increase dividend per share by high single digits as expected by management, gradual increase of 1% starting at 4% in 2023 | ||||
| Stock Repurchase Program (% of net income) | (63%) | (20%) | (20%) | (20%) | (20%) | (20%) | Slow down to accommodate dividend payment and deliver $10bln out of the $15bln share repurchase program authorized by CAT | ||||
| Balance Sheet accounts: | |||||||||||
| Property, plant and equipment, net Forecasted | 12,028 | 13,271 | 14,491 | 15,720 | 16,994 | 18,120 | Result of Capex growth and depreciation schedule | ||||
| Goodwill & Intangibles, net Forecasted | 6,046 | 5,820 | 5,652 | 5,493 | 5,405 | 5,380 | Result of amortization schedule | ||||
| Days in Receivables | 110 | 110 | 107 | 105 | 100 | 100 | Following scenario assumptions | ||||
| Days in Inventory | 152 | 123 | 120 | 118 | 115 | 112 | Following scenario assumptions | ||||
| Days in Payables | 81 | 69 | 69 | 69 | 69 | 69 | Following scenario assumptions | ||||
| Capex (% of sales) | (5%) | (5%) | (5%) | (5%) | (5%) | (5%) | Following scenario assumptions | ||||
| Short-term debt (% annual interest rate) | 0.72% | 0.72% | 0.72% | 0.72% | 0.72% | 0.72% | Weighted average from short term borrowing comprised of commercial paper, banks and short-term notes | ||||
| Long-term debt (% annual interest rate) | 2.64% | 2.64% | 2.64% | 2.64% | 2.64% | 2.64% | Weighted average rate from current YTM of outstanding bonds, medium term loans and synthetic bond rate | ||||
| Shares Outstanding (million) | 516 | 509 | 500 | 490 | 477 | 463 | Result from stock repurchase program. Assuming current price per share | ||||
| Forecasted Financial Statements | |||||||||||
| 1. Income Statement for the year ended | % of sales | 2022 Actual | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | ||||
| Total net sales | 100% | 59,427 | 63,276 | 67,705 | 73,121 | 79,702 | 82,890 | Following scenario assumptions | |||
| Less Cost of sales (excluding D&A) | (66%) | (39,131) | (40,571) | (42,057) | (43,959) | (46,322) | (46,517) | Following scenario assumptions | |||
| Gross margin | 34% | 20,296 | 22,704 | 25,648 | 29,162 | 33,381 | 36,374 | ||||
| Less Operating expenses: | |||||||||||
| Research and development | (3%) | (1,814) | (2,693) | (2,881) | (3,112) | (3,392) | (3,527) | Following scenario assumptions | |||
| Selling, general, and administrative | (10%) | (5,651) | (6,216) | (6,757) | (7,407) | (8,203) | (8,676) | Following scenario assumptions | |||
| Interest expense of financial products | (1%) | (565) | (792) | (864) | (952) | (1,056) | (1,118) | Following scenario assumptions | |||
| Depreciation & Amortization | (4%) | (2,219) | (2,369) | (2,571) | (2,844) | (3,079) | (3,335) | Following scenario assumptions | |||
| Total operating expenses | (17%) | (10,249) | (12,069) | (13,074) | (14,315) | (15,730) | (16,656) | ||||
| Operating Income | 17% | 10,047 | 10,635 | 12,574 | 14,847 | 17,651 | 19,718 | ||||
| Other Income (Expense, excluding interest) | (1%) | (852) | (907) | (971) | (1,048) | (1,143) | (1,188) | For simplicity purposes, assuming current % of sales | |||
| Interest expense | (1%) | (443) | (415) | (424) | (435) | (448) | (463) | Following scenario assumptions | |||
| Income before tax | 15% | 8,752 | 10,220 | 12,149 | 14,413 | 17,203 | 19,254 | ||||
| Less Provision for Income tax | (3%) | (2,067) | (2,146) | (2,551) | (3,027) | (3,613) | (4,043) | Assuming US corporate Tax Rate of 21% (Source: PwC) | |||
| Net Income of consolidated companies | 11% | 6,685 | 8,074 | 9,598 | 11,386 | 13,590 | 15,211 | ||||
| Equity in profit (loss) of unconsolidated affiliated companies | 0% | 19 | 20 | 22 | 23 | 25 | 27 | For simplicity purposes, assuming current % of sales | |||
| Net Income of consolidated & affiliated companies | 11% | 6,704 | 8,094 | 9,620 | 11,409 | 13,616 | 15,237 | ||||
| Less: profit (loss) attributable to noncontrolling interests | 0% | 1 | 1 | 1 | 1 | 1 | 1 | For simplicity purposes, assuming current % of sales | |||
| Net Income | 11% | 6,705 | 8,095 | 9,621 | 11,410 | 13,617 | 15,239 | ||||
| (Dividend) | (4%) | (2,440) | (2,503) | (2,591) | (2,687) | (3,085) | (3,575) | In order to increase dividend per share by high single digits as expected by management, gradual increase of 1% starting at 4% in 2023 | |||
| (Stock Repurchased) | (7%) | (4,230) | (1,615) | (1,920) | (2,277) | (2,718) | (3,042) | Slow down to accommodate dividend payment and deliver $10bln out of the $15bln share repurchase program authorized by CAT | |||
| 2. Balance sheet (B/S), as of year end | % of sales | 2022 Actual | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | ||||
| Current assets: | |||||||||||
| Cash and cash equivalents | 12% | 7,004 | 11,495 | 16,165 | 21,945 | 29,799 | 37,757 | Cash generation throughout time | |||
| Accounts receivable, net | 30% | 17,869 | 19,026 | 19,848 | 21,035 | 21,836 | 22,710 | Following scenario assumptions | |||
| Inventories | 27% | 16,270 | 13,658 | 13,827 | 14,211 | 14,594 | 14,274 | Following scenario assumptions | |||
| Prepaid expenses & other current assets | 4% | 2,642 | 2,642 | 2,642 | 2,642 | 2,642 | 2,642 | For simplicity purposes, assuming no changes | |||
| Total current assets | 74% | 43,785 | 46,821 | 52,481 | 59,834 | 68,872 | 77,382 | ||||
| Non-current assets: | |||||||||||
| Property, plant and equipment, net | 20% | 12,028 | 13,271 | 14,491 | 15,720 | 16,994 | 18,120 | Result of Capex growth and depreciation schedule | |||
| Long-term receivables | 22% | 13,278 | 14,138 | 15,128 | 16,338 | 17,808 | 18,520 | For simplicity purposes, assuming current % of sales | |||
| Goodwill & Intangible assets | 10% | 6,046 | 5,820 | 5,652 | 5,493 | 5,405 | 5,380 | Result of amortization schedule | |||
| Other non-current assets | 11% | 6,806 | 6,806 | 6,806 | 6,806 | 6,806 | 6,806 | For simplicity purposes, assuming no changes | |||
| Total non-current assets | 64% | 38,158 | 40,035 | 42,077 | 44,357 | 47,013 | 48,826 | ||||
| Total assets | 138% | 81,943 | 86,857 | 94,558 | 104,190 | 115,885 | 126,208 | ||||
| Current liabilities: | |||||||||||
| Accounts payable | 15% | 8,689 | 7,615 | 7,894 | 8,251 | 8,694 | 8,731 | Following scenario assumptions | |||
| Other current liabilities | 19% | 11,563 | 11,563 | 11,563 | 11,563 | 11,563 | 11,563 | For simplicity purposes, assuming no changes | |||
| Short-term borrowings | 10% | 5,957 | 5,957 | 5,957 | 5,957 | 5,957 | 5,957 | Additional financing needs for any shortfall in working capital | |||
| Long-term debt within one year | 9% | 5,322 | 5,667 | 6,063 | 6,548 | 7,138 | 7,423 | Assuming current % of sales to support the investments in capital expenditure and other assets | |||
| Total current liabilities | 53% | 31,531 | 30,802 | 31,477 | 32,319 | 33,352 | 33,674 | ||||
| Non-current liabilities: | |||||||||||
| Long-term debt | 43% | 25,714 | 27,379 | 29,296 | 31,640 | 34,487 | 35,867 | Assuming current % of sales to support the investments in capital expenditure and other assets | |||
| Other non-current liabilities | 15% | 8,807 | 8,807 | 8,807 | 8,807 | 8,807 | 8,807 | For simplicity purposes, assuming no changes | |||
| Total non-current liabilities | 58% | 34,521 | 36,186 | 38,103 | 40,447 | 43,294 | 44,674 | ||||
| Total liabilities | 111% | 66,052 | 66,988 | 69,580 | 72,766 | 76,646 | 78,348 | ||||
| Shareholder's Equity: | |||||||||||
| Common stock, additional paid-in capital, and treasury stock | (42%) | (25,188) | (25,188) | (25,188) | (25,188) | (25,188) | (25,188) | Assuming no share issuance | |||
| Retained earnings | 73% | 43,514 | 47,491 | 52,601 | 59,047 | 66,861 | 75,484 | Growth based on net income, less dividends and share repurchased | |||
| Noncontrolling interests | 0% | 22 | 22 | 22 | 22 | 22 | 22 | For simplicity purposes, assuming no changes | |||
| Accumulated other comprehensive income/(loss) | (4%) | (2,457) | (2,457) | (2,457) | (2,457) | (2,457) | (2,457) | For simplicity purposes, assuming no changes | |||
| Total shareholders' equity | 27% | 15,891 | 19,868 | 24,978 | 31,424 | 39,238 | 47,861 | ||||
| Total liabilities and shareholders' equity | 138% | 81,943 | 86,857 | 94,558 | 104,190 | 115,885 | 126,208 | ||||
| Check | 0 | 0 | 0 | 0 | 0 | 0 | |||||
| 3. Statement of Cash Flows, for the year ended | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | ||||||
| Operating: | |||||||||||
| Net Income | 8,095 | 9,621 | 11,410 | 13,617 | 15,239 | ||||||
| Depreciation | 2,143 | 2,403 | 2,685 | 2,991 | 3,310 | ||||||
| Amortization | 226 | 168 | 159 | 88 | 25 | ||||||
| Change in Accts. Receivable | (1,157) | (822) | (1,187) | (801) | (873) | ||||||
| Change in Inventories | 2,612 | (169) | (384) | (383) | 321 | ||||||
| Change in Prepaid expenses & other current assets | 0 | 0 | 0 | 0 | 0 | ||||||
| Change in Accts. Payable | (1,074) | 279 | 357 | 443 | 37 | ||||||
| Change in other current liabilities | 0 | 0 | 0 | 0 | 0 | ||||||
| Cash Flow from Operations | 10,844 | 11,481 | 13,040 | 15,956 | 18,058 | ||||||
| Investing: | |||||||||||
| Change in Gross Fixed Assets | (3,386) | (3,623) | (3,913) | (4,265) | (4,436) | ||||||
| Long-term receivables | (860) | (990) | (1,210) | (1,470) | (712) | ||||||
| Goodwill & Intangible assets | 0 | 0 | 0 | 0 | 0 | ||||||
| Change in Other non current assets | 0 | 0 | 0 | 0 | 0 | ||||||
| Cash Flow from Investing | (4,246) | (4,613) | (5,123) | (5,736) | (5,148) | ||||||
| Financing: | |||||||||||
| Short Term debt | 0 | 0 | 0 | 0 | 0 | ||||||
| Long Term debt | 2,010 | 2,313 | 2,829 | 3,437 | 1,665 | ||||||
| Other non-current liabilities | 0 | 0 | 0 | 0 | 0 | ||||||
| Dividend paid | (2,503) | (2,591) | (2,687) | (3,085) | (3,575) | ||||||
| Stock repurchased | (1,615) | (1,920) | (2,277) | (2,718) | (3,042) | ||||||
| Cash Flow from Financing | (2,108) | (2,198) | (2,136) | (2,366) | (4,952) | ||||||
| Net Quarterly Cash Flow | 4,491 | 4,670 | 5,781 | 7,854 | 7,958 | ||||||
| Beginning Cash | 7,004 | 11,495 | 16,165 | 21,945 | 29,799 | ||||||
| Ending Cash | 11,495 | 16,165 | 21,945 | 29,799 | 37,757 | ||||||
| Check | 0 | (0) | 0 | 0 | 0 | ||||||
| Comparative Analysis with Ratios | |||||||||||
| 2022 Actual | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | ||||||
| 1. Liquidity (Safety) | |||||||||||
| a. Current ratio | 1.39 | 1.52 | 1.67 | 1.85 | 2.06 | 2.30 | |||||
| b. Quick ratio | 0.87 | 1.08 | 1.23 | 1.41 | 1.63 | 1.87 | |||||
| c. Accounts Receivable Turnover | 3.33 | 3.33 | 3.41 | 3.48 | 3.65 | 3.65 | |||||
| d. Days in Receivable | 109.75 | 109.75 | 107.00 | 105.00 | 100.00 | 100.00 | |||||
| 2. Productivity (Efficiency) | |||||||||||
| a. Inventory Turnover | 2.41 | 2.97 | 3.04 | 3.09 | 3.17 | 3.26 | |||||
| b. Days in Inventory | 151.76 | 122.88 | 120.00 | 118.00 | 115.00 | 112.00 | |||||
| c. Total Asset Turnover | 0.73 | 0.73 | 0.72 | 0.70 | 0.69 | 0.66 | |||||
| d. Total Fixed Asset Turnover | 4.94 | 4.77 | 4.67 | 4.65 | 4.69 | 4.57 | |||||
| e. Days in Payables | 81.05 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | |||||
| f. Cash Conversion Cycle | 180.46 | 164.12 | 158.49 | 154.49 | 146.49 | 143.49 | |||||
| 3. Profitability (Performance) | |||||||||||
| a. Operating profit margin (%) | 16.91% | 16.81% | 18.57% | 20.31% | 22.15% | 23.79% | |||||
| b. Return on Asset (%) | 8.18% | 9.32% | 10.17% | 10.95% | 11.75% | 12.07% | |||||
| c. Return on Sales, net profit margin (%) | 11.28% | 12.79% | 14.21% | 15.60% | 17.09% | 18.38% | |||||
| d. Return on Equity (%) | 42.19% | 40.74% | 38.52% | 36.31% | 34.70% | 31.84% | |||||
| e. Return Over Invested Capital (%) | 11.81% | 14.27% | 14.98% | 15.52% | 16.06% | 16.04% | |||||
| f. Sustainable Growth (%) | 25.82% | 50.94% | 48.42% | 45.68% | 43.33% | 38.84% | |||||
| 4. Insolvency (Leverage) | |||||||||||
| a. Debt Ratio | 0.81 | 0.77 | 0.74 | 0.70 | 0.66 | 0.62 | |||||
| b. Asset to Equity (Equity Multiplier) | 5.16 | 4.37 | 3.79 | 3.32 | 2.95 | 2.64 | |||||
| c. Current Liabilities to Total Debt Ratio | 0.48 | 0.46 | 0.45 | 0.44 | 0.44 | 0.43 | |||||
| d. Interest Coverage | 22.68 | 25.61 | 29.62 | 34.14 | 39.42 | 42.56 | |||||
| e. Total Debt | 36,993 | 39,003 | 41,316 | 44,145 | 47,582 | 49,247 | |||||
| f. Total Debt to EBITDA (x) | 3.02 | 3.00 | 2.73 | 2.50 | 2.30 | 2.14 | |||||
| g. Total Debt to Net Worth | 2.33 | 1.96 | 1.65 | 1.40 | 1.21 | 1.03 | |||||
| 5. DuPont Analysis. (ROE break-down) | |||||||||||
| a. Return on Sales, net profit margin (%) | 11.28% | 12.79% | 14.21% | 15.60% | 17.09% | 18.38% | |||||
| b. Asset Turnover | 0.73 | 0.73 | 0.72 | 0.70 | 0.69 | 0.66 | |||||
| c. Asset to Equity | 5.16 | 4.37 | 3.79 | 3.32 | 2.95 | 2.64 | |||||
| d. Return on Equity (%) | 42.19% | 40.74% | 38.52% | 36.31% | 34.70% | 31.84% | |||||
| 6. Dividend & Price Metrics (with current price per share) | |||||||||||
| a. Earnings Per Share | 12.99 | 15.90 | 19.23 | 23.30 | 28.53 | 32.88 | |||||
| c. Dividend per Share | 4.73 | 4.92 | 5.18 | 5.49 | 6.46 | 7.71 | |||||
| d. Dividend Payout Ratio (%) | 36% | 31% | 27% | 24% | 23% | 23% | |||||
| e. Dividend Yield (%) | 2.16% | 2.25% | 2.37% | 2.51% | 2.95% | 3.53% | |||||
DuPont Profitability Analysis
Asset Turnover
2022 Actual 2023 F 2024 F 2025 F 2026 F 2027 F 0.72522363106061527 0.72850741267705621 0.71601186865119859 0.70180481403363604 0.68777129532131231 0.65677318183801903 Asset to Equity
2022 Actual 2023 F 2024 F 2025 F 2026 F 2027 F 5.1565666100308354 4.3715856298538878 3.7856424734833074 3.3155882784925637 2.953344042976215 2.6370036432040957 Net Margin (%)
2022 Actual 2023 F 2024 F 2025 F 2026 F 2027 F 0.11282750265031047 0.12793283622192508 0.1420989168241262 0.15604874931995369 0.17085063443332704 0.18384278292434569 ROE (%)
2022 Actual 2023 F 2024 F 2025 F 2026 F 2027 F 0.42193694544081556 0.40743186600282555 0.38516834216634566 0.36310918175972806 0.34703612400070011 0.31839975594076109
Actuals FS
| Historic Financial Statements | |||||||||
| Figures in USD millions, unless told otherwise | |||||||||
| As Reported Comprehensive Financial Statements | |||||||||
| 1. Balance sheet (B/S), as of year end | 2022 A | 2021 A | 2020 A | 2019 A | 2018 A | NOTES: | |||
| ASSETS | As reported by the Company under US GAAP and audited by PwC | ||||||||
| Cash & cash equivalents | 7,004 | 9,254 | 9,352 | 8,284 | 7,857 | ||||
| Receivables - trade & other receivables | 8,856 | 8,477 | 7,317 | 8,568 | 8,802 | ||||
| Receivables - finance | 9,013 | 8,898 | 9,463 | 9,336 | 8,650 | Source: Company Information | |||
| Prepaid expenses & other current assets | 2,642 | 2,788 | 1,930 | 1,739 | 1,765 | https://investors.caterpillar.com/financials/quarterly-results/default.aspx | |||
| Raw materials | 6,370 | 5,528 | 4,021 | 4,263 | 3,382 | ||||
| Work-in-process | 1,452 | 1,318 | 1,052 | 1,147 | 2,674 | ||||
| Finished goods | 8,138 | 6,907 | 6,054 | 5,598 | 5,241 | ||||
| Supplies | 310 | 285 | 275 | 258 | 232 | ||||
| Inventories | 16,270 | 14,038 | 11,402 | 11,266 | 11,529 | ||||
| Total current assets | 43,785 | 43,455 | 39,464 | 39,193 | 38,603 | ||||
| Land | 622 | 648 | 681 | 664 | 671 | ||||
| Buildings & land improvements | 7,016 | 7,113 | 7,091 | 6,710 | 6,977 | ||||
| Machinery, equipment & other property, plant & equipment | 12,282 | 12,868 | 13,004 | 13,287 | 13,733 | ||||
| Software | 1,556 | 1,697 | 1,679 | 1,728 | 1,703 | ||||
| Equipment leased to others | 5,568 | 5,733 | 6,077 | 6,208 | 6,015 | ||||
| Construction-in-process | 1,020 | 812 | 739 | 620 | 682 | ||||
| Total property, plant & equipment, at cost | 28,064 | 28,871 | 29,271 | 29,217 | 29,781 | ||||
| Less: accumulated depreciation | (16,036) | (16,781) | (16,870) | (16,313) | (16,207) | ||||
| Property, plant & equipment, net | 12,028 | 12,090 | 12,401 | 12,904 | 13,574 | ||||
| Long-term receivables - trade & other | 1,265 | 1,204 | 1,185 | 1,193 | 1,161 | ||||
| Long-term receivables - finance | 12,013 | 12,707 | 12,222 | 12,651 | 13,286 | ||||
| Non-current deferred & refundable income taxes | 2,213 | 1,840 | 1,523 | 1,411 | 1,439 | ||||
| Intangible assets | 758 | 1,042 | 1,308 | 1,565 | 1,897 | ||||
| Goodwill | 5,288 | 6,324 | 6,394 | 6,196 | 6,217 | ||||
| Other assets | 4,593 | 4,131 | 3,827 | 3,340 | 2,332 | ||||
| Total assets | 81,943 | 82,793 | 78,324 | 78,453 | 78,509 | ||||
| LIABILITIES | |||||||||
| Short-term borrowings - machinery, energy & transportation | 3 | 9 | 10 | 5 | 0 | ||||
| Notes payable to banks - financial products | 234 | 213 | 307 | 605 | 526 | ||||
| Commercial paper - financial products | 5,455 | 4,896 | 1,321 | 4,168 | 4,759 | ||||
| Demand notes - financial products | 265 | 286 | 377 | 388 | 438 | ||||
| Short-term borrowings - financial products | 5,954 | 5,395 | 2,005 | 5,161 | 5,723 | ||||
| Accounts payable | 8,689 | 8,154 | 6,128 | 5,957 | 7,051 | ||||
| Accrued expenses | 4,080 | 3,757 | 3,642 | 3,750 | 3,573 | ||||
| Accrued wages, salaries & employee benefits | 2,313 | 2,242 | 1,096 | 1,629 | 2,384 | ||||
| Customer advances | 1,860 | 1,087 | 1,108 | 1,187 | 1,243 | ||||
| Dividends payable | 620 | 595 | 562 | 567 | 495 | ||||
| Other current liabilities | 2,690 | 2,256 | 2,017 | 2,155 | 1,919 | ||||
| Long-term debt due within one year - machinery, energy & transportation | 120 | 45 | 1,420 | 16 | 10 | ||||
| Long-term debt due within one year - financial products | 5,202 | 6,307 | 7,729 | 6,194 | 5,820 | ||||
| Total current liabilities | 31,531 | 29,847 | 25,717 | 26,621 | 28,218 | ||||
| Notes | 752 | 752 | 752 | 2,000 | 1,998 | ||||
| Debentures | 8,858 | 8,915 | 8,894 | 7,013 | 5,510 | ||||
| Capital lease obligations | 0 | 0 | 0 | 0 | 456 | ||||
| Other long-term debt - machinery & power systems | 0 | 0 | 0 | 0 | 41 | ||||
| Finance lease obligations & other long-term debt | (112) | 79 | 103 | 128 | 0 | ||||
| Long-term debt due after one year - machinery, energy & transportation | 9,498 | 9,746 | 9,749 | 9,141 | 8,005 | ||||
| Medium-term notes | 15,940 | 16,127 | 16,012 | 16,719 | 16,592 | ||||
| Other long-term debt - financial products | 276 | 160 | 238 | 421 | 403 | ||||
| Long-term debt due after one year - financial products | 16,216 | 16,287 | 16,250 | 17,140 | 16,995 | ||||
| Liability for postemployment benefits | 4,203 | 5,592 | 6,872 | 6,599 | 7,455 | ||||
| Other liabilities | 4,604 | 4,805 | 4,358 | 4,323 | 3,756 | ||||
| Total liabilities | 66,052 | 66,277 | 62,946 | 63,824 | 64,429 | ||||
| SHAREHOLDERS EQUITY | |||||||||
| Common stock | 6,560 | 6,398 | 6,230 | 5,935 | 5,827 | ||||
| Treasury stock, at cost | (31,748) | (27,643) | (25,178) | (24,217) | (20,531) | ||||
| Profit employed in the business | 43,514 | 39,282 | 35,167 | 34,437 | 30,427 | ||||
| Foreign currency translation | (2,328) | (1,508) | (910) | (1,487) | (1,601) | ||||
| Pension & other post-retirement benefits | (39) | (62) | (32) | (3) | 12 | ||||
| Derivative financial instruments | 28 | (3) | 0 | (97) | (80) | ||||
| Available-for-sale securities | (118) | 20 | 54 | 20 | (15) | ||||
| Accumulated other comprehensive income (loss) | (2,457) | (1,553) | (888) | (1,567) | (1,684) | ||||
| Noncontrolling interests | 22 | 32 | 47 | 41 | 41 | ||||
| Total shareholders' equity | 15,891 | 16,516 | 15,378 | 14,629 | 14,080 | ||||
| Check | 0 | 0 | 0 | 0 | 0 | ||||
| 2. Income Statement for the year ended | 2022 A | 2021 A | 2020 A | 2019 A | 2018 A | ||||
| Sales of machinery & energy & transportation | 56,574 | 48,188 | 39,022 | 50,755 | 51,822 | ||||
| Revenues of financial products | 2,853 | 2,783 | 2,726 | 3,045 | 2,900 | ||||
| Total sales & revenues | 59,427 | 50,971 | 41,748 | 53,800 | 54,722 | ||||
| Cost of goods sold | (41,350) | (35,513) | (29,082) | (36,630) | (36,997) | ||||
| Selling, general & administrative expenses | (5,651) | (5,365) | (4,642) | (5,162) | (5,478) | ||||
| Research & development expenses | (1,814) | (1,686) | (1,415) | (1,693) | (1,850) | ||||
| Interest expense of financial products | (565) | (455) | (589) | (754) | (722) | ||||
| Goodwill impairment charge | (925) | 0 | 0 | 0 | 0 | ||||
| Other operating expenses (income) | (1,218) | (1,074) | (1,467) | (1,271) | (1,382) | ||||
| Total operating costs | (51,523) | (44,093) | (37,195) | (45,510) | (46,429) | ||||
| Operating profit | 7,904 | 6,878 | 4,553 | 8,290 | 8,293 | ||||
| Interest expense excluding financial products | (443) | (488) | (514) | (421) | (404) | ||||
| Investment & interest income | 167 | 80 | 112 | 202 | 195 | ||||
| Foreign exchange gains (losses) | 104 | 110 | (193) | (67) | (201) | ||||
| License fee income | 142 | 123 | 104 | 121 | 125 | ||||
| Gains (losses) on securities | (56) | 134 | 37 | 0 | 0 | ||||
| Gains (losses) on sale of securities & affiliated companies | 0 | 0 | 0 | 30 | 4 | ||||
| Net periodic pension & other post-employment benefits income (cost), excluding service cost | 868 | 1,279 | (90) | (363) | (118) | ||||
| Gains (losses) on equity securities measured at fair value | 0 | 0 | 0 | 35 | (33) | ||||
| Miscellaneous income (loss) | 66 | 88 | (14) | (15) | (39) | ||||
| Other income (expense) | 1,291 | 1,814 | (44) | (57) | (67) | ||||
| Consolidated profit (loss) before taxes | 8,752 | 8,204 | 3,995 | 7,812 | 7,822 | ||||
| Provision for income taxes | (2,067) | (1,742) | (1,006) | (1,746) | (1,698) | ||||
| Profit (loss) of consolidated companies | 6,685 | 6,462 | 2,989 | 6,066 | 6,124 | ||||
| Equity in profit (loss) of unconsolidated affiliated companies | 19 | 31 | 14 | 28 | 24 | ||||
| Profit (loss) of consolidated & affiliated companies | 6,704 | 6,493 | 3,003 | 6,094 | 6,148 | ||||
| Less: profit (loss) attributable to noncontrolling interests | 1 | (4) | (5) | (1) | (1) | ||||
| Profit (loss) | 6,705 | 6,489 | 2,998 | 6,093 | 6,147 | ||||
| Weighted average shares outstanding - basic | 526.9 | 544.0 | 544.1 | 561.6 | 591.4 | ||||
| Weighted average shares outstanding - diluted | 530.4 | 548.5 | 548.6 | 567.5 | 599.4 | ||||
| Year end shares outstanding (million) | 516.3 | 535.9 | 545.3 | 550.1 | 575.5 | ||||
| Net profit (loss) per share - basic | 12.7 | 11.9 | 5.5 | 10.9 | 10.4 | ||||
| Net profit (loss) per share - diluted | 12.6 | 11.8 | 5.5 | 10.7 | 10.3 | ||||
| Cash dividends declared per common share | 4.7 | 4.4 | 4.1 | 4.0 | 3.4 | ||||
| 3. Statement of Cash Flows, for the year ended | 2022 A | 2021 A | 2020 A | 2019 A | 2018 A | ||||
| Profit (loss) of consolidated & affiliated companies | 6,704 | 6,493 | 3,003 | 6,094 | 6,148 | ||||
| Depreciation & amortization | 2,219 | 2,352 | 2,432 | 2,577 | 2,766 | ||||
| Actuarial loss (gain) on pension & postretirement benefits | (606) | (833) | 383 | 468 | 495 | ||||
| Provision (benefit) for deferred income taxes | (377) | (383) | (74) | 28 | 220 | ||||
| Goodwill impairment charge | 925 | 0 | 0 | 0 | 0 | ||||
| Other adjustments | 701 | 216 | 1,000 | 675 | 1,006 | ||||
| Receivables - trade & other | (220) | (1,259) | 1,442 | 171 | (1,619) | ||||
| Inventories | (2,589) | (2,586) | (34) | 274 | (1,579) | ||||
| Accounts payable | 798 | 2,041 | 98 | (1,025) | 709 | ||||
| Accrued expenses | 317 | 196 | (366) | 172 | 101 | ||||
| Accrued wages, salaries & employee benefits | 90 | 1,107 | (544) | (757) | (162) | ||||
| Customer advances | 768 | 34 | (126) | (10) | (183) | ||||
| Other assets - net | (210) | (97) | (201) | (93) | 41 | ||||
| Other liabilities - net | (754) | (83) | (686) | (1,662) | (1,385) | ||||
| Net cash flows from operating activities | 7,766 | 7,198 | 6,327 | 6,912 | 6,558 | ||||
| Capital expenditures - excluding equipment leased to others | (1,296) | (1,093) | (978) | (1,056) | (1,276) | ||||
| Expenditures for equipment leased to others | (1,303) | (1,379) | (1,137) | (1,613) | (1,640) | ||||
| Proceeds from disposal of leased assets & property, plant & equipment | 830 | 1,265 | 772 | 1,153 | 936 | ||||
| Additions to finance receivables | (13,239) | (13,002) | (12,385) | (12,777) | (12,183) | ||||
| Collections of finance receivables | 13,177 | 12,430 | 12,646 | 12,183 | 10,901 | ||||
| Proceeds from sale of finance receivables | 57 | 51 | 42 | 235 | 477 | ||||
| Investments & acquisitions (net of cash acquired) | (88) | (490) | (111) | (47) | (392) | ||||
| Proceeds from sale of businesses & investments (net of cash sold) | 1 | 36 | 25 | 41 | 16 | ||||
| Proceeds from sale of securities | 2,383 | 785 | 345 | 529 | 442 | ||||
| Investments in securities | (3,077) | (1,766) | (638) | (552) | (506) | ||||
| Other investing activities - net | 14 | 79 | (66) | (24) | 13 | ||||
| Net cash flows from investing activities | (2,541) | (3,084) | (1,485) | (1,928) | (3,212) | ||||
| Dividends paid | (2,440) | (2,332) | (2,243) | (2,132) | (1,951) | ||||
| Common stock issued, including treasury shares reissued | 51 | 135 | 229 | 238 | 313 | ||||
| Common shares repurchased | (4,230) | (2,668) | (1,130) | (4,047) | (3,798) | ||||
| Proceeds from debt issued - machinery, energy & transportation | 0 | 494 | 1,991 | 1,479 | 57 | ||||
| Proceeds from debt issued - financial products | 6,674 | 6,495 | 8,440 | 8,362 | 8,850 | ||||
| Payments on debt - machinery, energy & transportation | (25) | (1,919) | (26) | (12) | (7) | ||||
| Payments on debt - financial products | (7,703) | (7,877) | (8,211) | (8,285) | (7,822) | ||||
| Short-term borrowings - net (original maturities three months or less) | 402 | 3,488 | (2,804) | (138) | 762 | ||||
| Other financing activities - net | (10) | (4) | (1) | (3) | (54) | ||||
| Net cash flows from financing activities | (7,281) | (4,188) | (3,755) | (4,538) | (3,650) | ||||
| Effect of exchange rate changes on cash | (194) | (29) | (13) | (44) | (126) | ||||
| Increase (decrease) in cash, cash equivalents & restricted cash | (2,250) | (103) | 1,074 | 402 | (430) | ||||
| Cash & cash equivalents at beginning of period | 9,263 | 9,366 | 8,292 | 7,890 | 8,320 | ||||
| Cash & cash equivalents end of period | 7,013 | 9,263 | 9,366 | 8,292 | 7,890 | ||||
| Compariative Analysis with Ratios | |||||||||
| 2022 A | 2021 A | 2020 A | 2019 A | 2018 A | |||||
| Liquidity (Safety) | |||||||||
| Current ratio (x) | 1.39x | 1.46x | 1.53x | 1.47x | 1.37x | ||||
| Quick ratio (x) | 0.87x | 0.99x | 1.09x | 1.05x | 0.96x | ||||
| Accounts Receivable Turnover (x) | 3.33x | 2.93x | 2.49x | 3.00x | 3.14x | ||||
| Days in Receivable | 109.75 | 124.42 | 146.71 | 121.47 | 116.41 | ||||
| Productivity (Efficiency) | |||||||||
| Inventory Turnover (x) | 2.68x | 2.70x | 2.76x | 3.48x | 3.45x | ||||
| Days in Inventory | 136.30 | 135.32 | 132.06 | 104.88 | 105.83 | ||||
| Total Asset Turnover (x) | 0.73x | 0.62x | 0.53x | 0.69x | 0.70x | ||||
| Total Fixed Asset Turnover (x) | 4.94x | 4.22x | 3.37x | 4.17x | 4.03x | ||||
| Days in Payables | 72.79 | 78.60 | 70.98 | 55.46 | 64.72 | ||||
| Cash Conversion Cycle | 173.26 | 181.14 | 207.79 | 170.89 | 157.51 | ||||
| Profitability (Performance) | |||||||||
| Operating profit margin (%) | 13.30% | 13.49% | 10.91% | 15.41% | 15.15% | ||||
| Return on Asset (%) | 8.18% | 7.84% | 3.83% | 7.77% | 7.83% | ||||
| Return on Sales, net profit margin (%) | 11.28% | 12.73% | 7.18% | 11.33% | 11.23% | ||||
| Return on Equity (%) | 42.19% | 39.29% | 19.50% | 41.65% | 43.66% | ||||
| Return Over Invested Capital (%) | 11.81% | 10.01% | 6.85% | 12.53% | 12.94% | ||||
| Sustainable Growth (%) | 25.82% | 27.03% | 5.16% | 28.13% | n.a | ||||
| Insolvency (Leverage) | |||||||||
| Debt Ratio (%) | 80.61% | 80.05% | 80.37% | 81.35% | 82.07% | ||||
| Asset to Equity (Equity Multiplier) (x) | 5.16x | 5.01x | 5.09x | 5.36x | 5.58x | ||||
| Current Liabilities to Total Debt Ratio (%) | 47.74% | 45.03% | 40.86% | 41.71% | 43.80% | ||||
| Interest Coverage (x) | 17.84x | 14.09x | 8.86x | 19.69x | 20.53x | ||||
| Total Debt | 36,993 | 37,789 | 37,163 | 37,657 | 36,553 | ||||
| Total Debt to EBITDA (x) | 3.02x | 3.67x | 4.40x | 3.10x | 2.94x | ||||
| Total Debt to Net Worth | 2.33x | 2.29x | 2.42x | 2.57x | 2.60x | ||||
| DuPont Analysis. (ROE break-down) | |||||||||
| Return on Sales, net profit margin (%) | 11.28% | 12.73% | 7.18% | 11.33% | 11.23% | ||||
| Asset Turnover (x) | 0.73x | 0.62x | 0.53x | 0.69x | 0.70x | ||||
| Asset to Equity (x) | 5.16x | 5.01x | 5.09x | 5.36x | 5.58x | ||||
| Return on Equity (%) | 42.19% | 39.29% | 19.50% | 41.65% | 43.66% | ||||
| Dividend & Price Metrics | |||||||||
| Price per Share at year end | 238.42 | 201.03 | 173.37 | 136.55 | 114.26 | ||||
| Earnings Per Share | 12.99 | 12.11 | 5.50 | 11.08 | 10.68 | ||||
| Price to Earnings | 18.36 | 16.60 | 31.53 | 12.33 | 10.70 | ||||
| Dividend per Share | 4.73 | 4.35 | 4.11 | 3.88 | 3.39 | ||||
| Dividend Payout Ratio (%) | 36.39% | 35.94% | 74.82% | 34.99% | 31.74% | ||||
| Dividend Yield (%) | 1.98% | 2.16% | 2.37% | 2.84% | 2.97% | ||||
| Margins | |||||||||
| Revenue Growth (%) | 16.59% | 22.09% | (22.40%) | (1.68%) | n.a | ||||
| COGS (excluding D&A) as % of Sales | 65.85% | 65.06% | 63.84% | 63.30% | 62.55% | ||||
| Gross Profit | 20,296 | 17,810 | 15,098 | 19,747 | 20,491 | ||||
| Gross Margin (%) | 34.15% | 34.94% | 36.16% | 36.70% | 37.45% | ||||
| SG&A as % of Sales | 9.51% | 10.53% | 11.12% | 9.59% | 10.01% | ||||
| R&D as % of Sales | 3.05% | 3.31% | 3.39% | 3.15% | 3.38% | ||||
| Interest expense of financial products (% of sales) | 0.95% | 0.89% | 1.41% | 1.40% | 1.32% | ||||
| EBITDA | 12,266 | 10,304 | 8,452 | 12,138 | 12,441 | ||||
| EBITDA Margin | 20.64% | 20.22% | 20.25% | 22.56% | 22.73% | ||||
| NOPAT | 6,244 | 5,434 | 3,597 | 6,549 | 6,551 | ||||
| Effective Tax Rate | 23.62% | 21.23% | 25.18% | 22.35% | 21.71% | ||||
| Capex as % of Sales | 4.52% | 5.81% | 5.33% | 5.05% | 6.05% |
WACC
| Weighted Average Cost of Capital | ||||||||
| Figures in USD millions, unless told otherwise | ||||||||
| Weighted Average Cost of Capital Calculations | NOTES: | |||||||
| Beta Methodology | Regression | Comps | Selection of WACC based on the regression methodology of Beta as it represents the individual risk of CAT | |||||
| Capital Structure | ||||||||
| Debt / Total Capitalization | 24.30% | 24.30% | Market value of debt using current median price of outstanding bonds | |||||
| Equity / Total Capitalization | 75.70% | 75.70% | Current market capitalization | |||||
| Debt / Equity | 32.10% | 32.10% | ||||||
| Cost of Equity Breakdown | ||||||||
| Risk Free-Rate | 3.98% | 3.98% | Current YTM of US 10yr T-Bill | |||||
| Expected Market Return | 10.42% | 10.42% | Historic 10yr S&P return (Source: S&P) | |||||
| Benchmark Risk Free-Rate | 2.18% | 2.18% | Historic 10yr average YTM of 10yr US T-Bill (Source: US Department of The Treasury) | |||||
| Market Risk Premium | 8.25% | 8.25% | ||||||
| Unlevered Beta | 0.880 | 0.931 | Using the Hamada Equation | |||||
| Levered Beta | 1.103 | 1.167 | Using the Hamada Equation | |||||
| Cost of Equity | 13.08% | 13.60% | Using the Capital Asset Pricing Model | |||||
| Cost of Debt | 3.35% | 3.35% | Weighted Average Cost of Debt | |||||
| Tax Rate | 21.00% | 21.00% | US Corporate Tax Rate (Source: PwC) | |||||
| After Tax Cost of Debt | 2.65% | 2.65% | ||||||
| WACC | 10.54% | 10.94% | ||||||
| Capital Structure Breakdown | ||||||||
| Date | Value | Weight | ||||||
| Median Current Price | 3/4/23 | 97.98 | ||||||
| Market Value of Debt | 36,245 | 24% | ||||||
| Market Value of Equity | 3/16/23 | 112,930 | 76% | |||||
| Total Capitalization | 149,175 | 100% | ||||||
| Source: CAT 10-K, Morningstar, Yahoo Finance | ||||||||
| https://investors.caterpillar.com/financials/quarterly-results/default.aspx | ||||||||
| https://finra-markets.morningstar.com/BondCenter/Default.jsp | ||||||||
| https://finance.yahoo.com/quote/CAT/history?p=CAT | ||||||||
| Cost of Debt Breakdown | ||||||||
| Value | Weight | Rate | ||||||
| Short-term bank debt | 237 | 0.6% | 11.30% | Weighted average as reported by CAT | ||||
| Commercial paper | 5,455 | 14.7% | 4.20% | Weighted average as reported by CAT | ||||
| Short-term demand notes | 265 | 0.7% | 3.40% | Weighted average as reported by CAT | ||||
| Long-term debt (bonds) | 9,618 | 26.0% | 4.94% | Median current YTM | ||||
| Medium-term notes | 21,142 | 57.2% | 2.30% | Weighted average as reported by CAT | ||||
| Other long-term debt | 276 | 0.7% | 5.40% | Synthetic Bond Rate based on credit Rating (A2/A) from Moody's and S&P plus spread of current YTM of US 10yr T-Bill | ||||
| Total Debt | 36,993 | 100.0% | ||||||
| Weighted Average Cost of Debt | 3.35% | |||||||
| Source: CAT 10-K, Morningstar, US Department of The Treasury, Demodaran NYU Stern | ||||||||
| https://investors.caterpillar.com/financials/quarterly-results/default.aspx | ||||||||
| https://finra-markets.morningstar.com/BondCenter/Default.jsp | ||||||||
| https://home.treasury.gov/resource-center/data-chart-center/interest-rates/TextView?type=daily_treasury_yield_curve&field_tdr_date_value=2023 | ||||||||
| https://pages.stern.nyu.edu/~adamodar/New_Home_Page/datafile/ratings.html | ||||||||
| WACC Sensitivity Analysis | ||||||||
| Cost of Debt | ||||||||
| Stressing (+/- 1%) | D/V | 1.35% | 2.35% | 3.35% | 4.35% | 5.35% | ||
| - Cost of Debt | 22.30% | 10.25% | 10.42% | 10.60% | 10.78% | 10.95% | ||
| - Debt to Total Capitalization | 23.30% | 10.20% | 10.39% | 10.57% | 10.76% | 10.94% | ||
| 24.30% | 10.16% | 10.35% | 10.54% | 10.74% | 10.93% | |||
| 25.30% | 10.12% | 10.32% | 10.51% | 10.71% | 10.91% | |||
| 26.30% | 10.07% | 10.28% | 10.49% | 10.69% | 10.90% | |||
| High | 10.95% | Median | 10.54% | |||||
| Low | 10.07% | Average | 10.54% | |||||
| Beta Buildup Based on Selected Comparable Industry Peers | ||||||||
| Company Name | Country | Equity Beta | Tax Rate | D / E | Asset Beta | |||
| Deere & Co. | USA | 1.060 | 21.00% | 46.9% | 0.773 | |||
| Volvo Group | Sweden | 1.680 | 20.60% | 50.9% | 1.197 | |||
| Cummins Inc. | USA | 1.010 | 21.00% | 25.5% | 0.841 | |||
| CNH Industrial | USA | 1.700 | 21.00% | 121.3% | 0.868 | |||
| Komatsu | Japan | 1.350 | 23.20% | 41.1% | 1.026 | |||
| Kubota Corporation | Japan | 0.980 | 23.20% | 65.8% | 0.651 | |||
| Sandvik | Sweden | 1.360 | 20.60% | 21.8% | 1.160 | |||
| Low | 0.980 | 21.8% | 0.651 | |||||
| Median | 1.350 | 46.9% | 0.868 | |||||
| Mean | 1.306 | 53.3% | 0.931 | |||||
| High | 1.700 | 121.3% | 1.197 | |||||
| NOTE: Debt to Equity ratio of comparable companies is based on book value of debt and market value of equity | ||||||||
| Source: Pitchbook, Yahoo Finance | ||||||||
| https://my.pitchbook.com/dashboard | ||||||||
| https://finance.yahoo.com/?guccounter=1 |
Reg. Beta
| Beta Buildup Based on Regression Method | ||||||||||
| In USD, unless told otherwise | ||||||||||
| Date | S&P 500 | CAT | S&P Returns (%) | CAT Returns (%) | NOTE: | |||||
| 4/1/18 | 2,648.05 | 127.55 | Equity Beta construction is based on 5 year monthly returns of CAT and S&P 500 | |||||||
| 5/1/18 | 2,705.27 | 134.90 | 2.16% | 5.76% | Prices are based on adjusted at closing | |||||
| 6/1/18 | 2,718.37 | 120.48 | 0.48% | (10.69%) | ||||||
| 7/1/18 | 2,816.29 | 127.70 | 3.60% | 5.99% | Beta Calculations | |||||
| 8/1/18 | 2,901.52 | 124.06 | 3.03% | (2.85%) | CAT Standard Deviation | 9.30% | ||||
| 9/1/18 | 2,913.98 | 136.24 | 0.43% | 9.82% | S&P 500 Standard Deviation | 5.41% | ||||
| 10/1/18 | 2,711.74 | 108.39 | (6.94%) | (20.44%) | Correlation Coefficient | 0.642 | ||||
| 11/1/18 | 2,760.17 | 121.99 | 1.79% | 12.54% | Equity Beta | 1.103 | 1.1030913748 | |||
| 12/1/18 | 2,506.85 | 114.26 | (9.18%) | (6.34%) | ||||||
| 1/1/19 | 2,704.10 | 119.73 | 7.87% | 4.79% | Source: Yahoo Finance | |||||
| 2/1/19 | 2,784.49 | 124.28 | 2.97% | 3.80% | https://finance.yahoo.com/quote/CAT/history?p=CAT | |||||
| 3/1/19 | 2,834.40 | 122.61 | 1.79% | (1.35%) | https://finance.yahoo.com/quote/%5EGSPC/history?period1=1520380800&period2=1678147200&interval=1mo&filter=history&frequency=1mo&includeAdjustedClose=true | |||||
| 4/1/19 | 2,945.83 | 126.17 | 3.93% | 2.90% | ||||||
| 5/1/19 | 2,752.06 | 109.08 | (6.58%) | (13.54%) | ||||||
| 6/1/19 | 2,941.76 | 124.08 | 6.89% | 13.76% | ||||||
| 7/1/19 | 2,980.38 | 119.88 | 1.31% | (3.39%) | ||||||
| 8/1/19 | 2,926.46 | 109.17 | (1.81%) | (8.93%) | ||||||
| 9/1/19 | 2,976.74 | 115.88 | 1.72% | 6.14% | ||||||
| 10/1/19 | 3,037.56 | 126.42 | 2.04% | 9.10% | ||||||
| 11/1/19 | 3,140.98 | 133.82 | 3.40% | 5.85% | ||||||
| 12/1/19 | 3,230.78 | 136.55 | 2.86% | 2.04% | ||||||
| 1/1/20 | 3,225.52 | 121.45 | (0.16%) | (11.06%) | ||||||
| 2/1/20 | 2,954.22 | 115.68 | (8.41%) | (4.75%) | ||||||
| 3/1/20 | 2,584.59 | 108.05 | (12.51%) | (6.60%) | ||||||
| 4/1/20 | 2,912.43 | 108.36 | 12.68% | 0.29% | ||||||
| 5/1/20 | 3,044.31 | 112.88 | 4.53% | 4.17% | ||||||
| 6/1/20 | 3,100.29 | 118.87 | 1.84% | 5.30% | ||||||
| 7/1/20 | 3,271.12 | 124.86 | 5.51% | 5.04% | ||||||
| 8/1/20 | 3,500.31 | 134.73 | 7.01% | 7.90% | ||||||
| 9/1/20 | 3,363.00 | 141.20 | (3.92%) | 4.81% | ||||||
| 10/1/20 | 3,269.96 | 148.68 | (2.77%) | 5.30% | ||||||
| 11/1/20 | 3,621.63 | 165.34 | 10.75% | 11.21% | ||||||
| 12/1/20 | 3,756.07 | 173.37 | 3.71% | 4.86% | ||||||
| 1/1/21 | 3,714.24 | 174.15 | (1.11%) | 0.45% | ||||||
| 2/1/21 | 3,811.15 | 206.72 | 2.61% | 18.70% | ||||||
| 3/1/21 | 3,972.89 | 222.03 | 4.24% | 7.41% | ||||||
| 4/1/21 | 4,181.17 | 218.43 | 5.24% | (1.62%) | ||||||
| 5/1/21 | 4,204.11 | 231.89 | 0.55% | 6.16% | ||||||
| 6/1/21 | 4,297.50 | 209.34 | 2.22% | (9.73%) | ||||||
| 7/1/21 | 4,395.26 | 198.87 | 2.27% | (5.00%) | ||||||
| 8/1/21 | 4,522.68 | 203.92 | 2.90% | 2.54% | ||||||
| 9/1/21 | 4,307.54 | 185.65 | (4.76%) | (8.96%) | ||||||
| 10/1/21 | 4,605.38 | 197.29 | 6.91% | 6.27% | ||||||
| 11/1/21 | 4,567.00 | 188.01 | (0.83%) | (4.70%) | ||||||
| 12/1/21 | 4,766.18 | 201.03 | 4.36% | 6.93% | ||||||
| 1/1/22 | 4,515.55 | 196.00 | (5.26%) | (2.51%) | ||||||
| 2/1/22 | 4,373.94 | 183.29 | (3.14%) | (6.48%) | ||||||
| 3/1/22 | 4,530.41 | 217.72 | 3.58% | 18.79% | ||||||
| 4/1/22 | 4,131.93 | 205.72 | (8.80%) | (5.51%) | ||||||
| 5/1/22 | 4,132.15 | 211.92 | 0.01% | 3.01% | ||||||
| 6/1/22 | 3,785.38 | 175.51 | (8.39%) | (17.18%) | ||||||
| 7/1/22 | 4,130.29 | 194.64 | 9.11% | 10.90% | ||||||
| 8/1/22 | 3,955.00 | 182.61 | (4.24%) | (6.18%) | ||||||
| 9/1/22 | 3,585.62 | 162.22 | (9.34%) | (11.17%) | ||||||
| 10/1/22 | 3,871.98 | 214.00 | 7.99% | 31.92% | ||||||
| 11/1/22 | 4,080.11 | 235.29 | 5.38% | 9.95% | ||||||
| 12/1/22 | 3,839.50 | 238.42 | (5.90%) | 1.33% | ||||||
| 1/1/23 | 4,076.60 | 251.09 | 6.18% | 5.31% | ||||||
| 2/1/23 | 3,970.15 | 239.55 | (2.61%) | (4.60%) | ||||||
| 3/1/23 | 3,960.28 | 218.71 | (0.25%) | (8.70%) |
Multiples
| Relative Multiples Valuation Model Based on Selected Industry Peers | ||||||||||||||||||||
| Figures in USD millions, unless told otherwise | ||||||||||||||||||||
| CAT Intrinsic Value Based on Selected Comparable Companies | ||||||||||||||||||||
| EV/Sales | EV/EBIT | EV/EBITDA | P/E | |||||||||||||||||
| Selected Multiple | 1.4x | 13.4x | 10.1x | 13.3x | ||||||||||||||||
| Operating Metric | 59,427 | 10,047 | 12,266 | 6,705 | ||||||||||||||||
| Enterprise Value | 84,325 | 134,710 | 123,847 | 119,268 | ||||||||||||||||
| - Debt | (36,993) | (36,993) | (36,993) | (36,993) | ||||||||||||||||
| + Cash | 7,004 | 7,004 | 7,004 | 7,004 | ||||||||||||||||
| - Minority Interest | (22) | (22) | (22) | (22) | ||||||||||||||||
| Equity Value | 54,314 | 104,699 | 93,836 | 89,257 | ||||||||||||||||
| Shares Outstanding | 516 | 516 | 516 | 516 | ||||||||||||||||
| Implied Price | 105.19 | 202.77 | 181.73 | 172.86 | ||||||||||||||||
| NOTE: Median value of comparable companies table to eliminate outliers | ||||||||||||||||||||
| Relative Valuation Summary | ||||||||||||||||||||
| Company Information | Market Data | Financial Data | Valuation | |||||||||||||||||
| Company Name | Ticker | Country | Price ($/share) | Market Cap | EV | Sales | EBIT | EBITDA | Earnings | EV/Sales | EV/EBIT | EV/EBITDA | P/E | |||||||
| 1. | Deere & Co. | DE | USA | 391.11 | 115,895 | 165,540 | 51,854 | 10,189 | 12,084 | 7,131 | 3.2x | 16.2x | 13.7x | 16.3x | ||||||
| 2. | Volvo Group | VOLVa.ST & VOLVb.ST | Sweden | 19.01 | 38,648 | 52,202 | 46,672 | 4,463 | 6,506 | 3,225 | 1.1x | 11.7x | 8.0x | 12.0x | ||||||
| 3. | Cummins Inc. | CMI | USA | 231.84 | 32,776 | 39,808 | 28,074 | 2,969 | 3,753 | 2,151 | 1.4x | 13.4x | 10.6x | 15.2x | ||||||
| 4. | CNH Industrial | CNHI | USA | 14.24 | 19,117 | 37,980 | 23,551 | 3,416 | 3,951 | 2,029 | 1.6x | 11.1x | 9.6x | 9.4x | ||||||
| 5. | Komatsu | 6301.T | Japan | 24.01 | 22,699 | 30,460 | 24,944 | 2,950 | 4,164 | 2,002 | 1.2x | 10.3x | 7.3x | 11.3x | ||||||
| 6. | Kubota Corporation | 6326.T | Japan | 14.58 | 17,369 | 28,616 | 20,167 | 1,753 | 2,393 | 1,305 | 1.4x | 16.3x | 12.0x | 13.3x | ||||||
| 7. | Sandvik | SAND.ST | Sweden | 19.29 | 24,198 | 28,131 | 12,408 | 2,071 | 2,786 | 1,202 | 2.3x | 13.6x | 10.1x | 20.1x | ||||||
| Low | 1.1x | 10.3x | 7.3x | 9.4x | ||||||||||||||||
| Median | 1.4x | 13.4x | 10.1x | 13.3x | ||||||||||||||||
| Mean | 1.7x | 13.2x | 10.2x | 14.0x | ||||||||||||||||
| High | 3.2x | 16.3x | 13.7x | 20.1x | ||||||||||||||||
| Caterpillar, Inc. | CAT | USA | 218.71 | 112,930 | 142,941 | 59,427 | 10,047 | 12,266 | 6,705 | 2.4x | 14.2x | 11.7x | 16.8x | |||||||
| NOTE: Selection of peers is based on size and similarity of product offering and business risk to CAT | ||||||||||||||||||||
| Source: PitchBook, Yahoo Finance | ||||||||||||||||||||
| https://my.pitchbook.com/dashboard | CAT Relative Valuation | |||||||||||||||||||
| https://finance.yahoo.com/?guccounter=1 | EV/Sales | EV/EBIT | EV/EBITDA | P/E | ||||||||||||||||
| Low | 70.61 | 142.76 | 115.65 | 122.35 | ||||||||||||||||
| Median | 105.19 | 202.77 | 181.73 | 172.86 | ||||||||||||||||
| Mean | 143.27 | 199.57 | 183.89 | 123.07 | ||||||||||||||||
| High | 309.30 | 259.49 | 267.31 | 261.38 | ||||||||||||||||
| Low | Median | High | ||||||||||||||||||
| EV/Sales | 70.61 | 105.19 | 309.30 | |||||||||||||||||
| EV/EBIT | 142.76 | 202.77 | 259.49 | |||||||||||||||||
| EV/EBITDA | 115.65 | 181.73 | 267.31 | |||||||||||||||||
| P/E | 122.35 | 172.86 | 261.38 | |||||||||||||||||
| Low | Median | High | ||||||||||||||||||
| EV/Sales | 70.61 | 34.58 | 204.11 | |||||||||||||||||
| EV/EBIT | 142.76 | 60.01 | 56.72 | |||||||||||||||||
| EV/EBITDA | 115.65 | 66.08 | 85.57 | |||||||||||||||||
| P/E | 122.35 | 50.52 | 88.51 |
Relative Valuation Summary
EV/Sales EV/EBIT EV/EBITDA P/E 70.605985647160054 142.76206195327708 115.64870788467773 122.34621244687403 EV/Sales EV/EBIT EV/EBITDA P/E 34.582749021128109 60.008125103251587 66.082243655356692 50.516111620823892 EV/Sales EV/EBIT EV/EBITDA P/E 204.10956102045375 56.717290886774066 85.574250584063904 88.514276889691331
Current Price 218.71
Ratios
| Financial Ratios Analysis | |||||||||||||
| Figures in USD millions, unless told otherwise | |||||||||||||
| 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | TREND | |||
| 1. | Liquidity (Safety) | ||||||||||||
| a. | Current ratio (x) | 1.37x | 1.47x | 1.53x | 1.46x | 1.39x | 1.52x | 1.67x | 1.85x | 2.06x | 2.30x | ||
| b. | Quick ratio (x) | 0.96x | 1.05x | 1.09x | 0.99x | 0.87x | 1.08x | 1.23x | 1.41x | 1.63x | 1.87x | ||
| c. | Accounts Receivable Turnover (x) | 3.14x | 3.00x | 2.49x | 2.93x | 3.33x | 3.33x | 3.41x | 3.48x | 3.65x | 3.65x | ||
| d. | Days in Receivable | 116.41 | 121.47 | 146.71 | 124.42 | 109.75 | 109.75 | 107.00 | 105.00 | 100.00 | 100.00 | ||
| 2. | Productivity (Efficiency) | ||||||||||||
| a. | Inventory Turnover (x) | 3.45x | 3.48x | 2.76x | 2.70x | 2.68x | 2.97x | 3.04x | 3.09x | 3.17x | 3.26x | ||
| b. | Days in Inventory | 105.83 | 104.88 | 132.06 | 135.32 | 136.30 | 122.88 | 120.00 | 118.00 | 115.00 | 112.00 | ||
| c. | Total Asset Turnover (x) | 0.70x | 0.69x | 0.53x | 0.62x | 0.73x | 0.73x | 0.72x | 0.70x | 0.69x | 0.66x | ||
| d. | Total Fixed Asset Turnover (x) | 4.03x | 4.17x | 3.37x | 4.22x | 4.94x | 4.77x | 4.67x | 4.65x | 4.69x | 4.57x | ||
| e. | Days in Payables | 64.72 | 55.46 | 70.98 | 78.60 | 72.79 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | ||
| f. | Cash Conversion Cycle | 157.51 | 170.89 | 207.79 | 181.14 | 173.26 | 164.12 | 158.49 | 154.49 | 146.49 | 143.49 | ||
| 3. | Profitability (Performance) | ||||||||||||
| a. | Operating profit margin (%) | 15.15% | 15.41% | 10.91% | 13.49% | 13.30% | 16.81% | 18.57% | 20.31% | 22.15% | 23.79% | ||
| b. | Return on Asset (%) | 7.83% | 7.77% | 3.83% | 7.84% | 8.18% | 9.32% | 10.17% | 10.95% | 11.75% | 12.07% | ||
| c. | Return on Sales, net profit margin (%) | 11.23% | 11.33% | 7.18% | 12.73% | 11.28% | 12.79% | 14.21% | 15.60% | 17.09% | 18.38% | ||
| d. | Return on Equity (%) | 43.66% | 41.65% | 19.50% | 39.29% | 42.19% | 40.74% | 38.52% | 36.31% | 34.70% | 31.84% | ||
| e. | Return Over Invested Capital (%) | 12.94% | 12.53% | 6.85% | 10.01% | 11.81% | 14.27% | 14.98% | 15.52% | 16.06% | 16.04% | ||
| f. | Sustainable Growth (%) | n.a | 28.13% | 5.16% | 27.03% | 25.82% | 50.94% | 48.42% | 45.68% | 43.33% | 38.84% | ||
| 4. | Insolvency (Leverage) | ||||||||||||
| a. | Debt Ratio (%) | 82.07% | 81.35% | 80.37% | 80.05% | 80.61% | 77.13% | 73.58% | 69.84% | 66.14% | 62.08% | ||
| b. | Asset to Equity (Equity Multiplier) (x) | 5.58x | 5.36x | 5.09x | 5.01x | 5.16x | 4.37x | 3.79x | 3.32x | 2.95x | 2.64x | ||
| c. | Current Liabilities to Total Debt Ratio (%) | 43.80% | 41.71% | 40.86% | 45.03% | 47.74% | 45.98% | 45.24% | 44.42% | 43.51% | 42.98% | ||
| d. | Interest Coverage (x) | 20.53x | 19.69x | 8.86x | 14.09x | 17.84x | 25.61x | 29.62x | 34.14x | 39.42x | 42.56x | ||
| e. | Total Debt | 36,553 | 37,657 | 37,163 | 37,789 | 36,993 | 39,003 | 41,316 | 44,145 | 47,582 | 49,247 | ||
| f. | Total Debt to EBITDA (x) | 2.94x | 3.10x | 4.40x | 3.67x | 3.02x | 3.00x | 2.73x | 2.50x | 2.30x | 2.14x | ||
| g. | Total Debt to Net Worth | 2.60x | 2.57x | 2.42x | 2.29x | 2.33x | 1.96x | 1.65x | 1.40x | 1.21x | 1.03x | ||
| 5. | DuPont Analysis. (ROE break-down) | ||||||||||||
| a. | Return on Sales, net profit margin (%) | 11.23% | 11.33% | 7.18% | 12.73% | 11.28% | 12.79% | 14.21% | 15.60% | 17.09% | 18.38% | ||
| b. | Asset Turnover (x) | 0.70x | 0.69x | 0.53x | 0.62x | 0.73x | 0.73x | 0.72x | 0.70x | 0.69x | 0.66x | ||
| c. | Asset to Equity (x) | 5.58x | 5.36x | 5.09x | 5.01x | 5.16x | 4.37x | 3.79x | 3.32x | 2.95x | 2.64x | ||
| d. | Return on Equity (%) | 43.66% | 41.65% | 19.50% | 39.29% | 42.19% | 40.74% | 38.52% | 36.31% | 34.70% | 31.84% | ||
| 6. | Dividend & Price Metrics | ||||||||||||
| a. | Earnings Per Share | 10.68 | 11.08 | 5.50 | 12.11 | 12.99 | 15.90 | 19.23 | 23.30 | 28.53 | 32.88 | ||
| b. | Dividend per Share | 3.39 | 3.88 | 4.11 | 4.35 | 4.73 | 4.92 | 5.18 | 5.49 | 6.46 | 7.71 | ||
| c. | Dividend Payout Ratio (%) | 31.74% | 34.99% | 74.82% | 35.94% | 36.39% | 30.92% | 26.94% | 23.55% | 22.66% | 23.46% | ||
| d. | Dividend Yield (%) | 2.97% | 2.84% | 2.37% | 2.16% | 1.98% | 2.25% | 2.37% | 2.51% | 2.95% | 3.53% | ||
| 7. | Margins | ||||||||||||
| a. | Revenue Growth (%) | n.a | (1.68%) | (22.40%) | 22.09% | 16.59% | 6.48% | 7.00% | 8.00% | 9.00% | 4.00% | ||
| b. | COGS (excluding D&A) as % of Sales | 62.55% | 63.30% | 63.84% | 65.06% | 65.85% | 64.12% | 62.12% | 60.12% | 58.12% | 56.12% | ||
| c. | Gross Profit | 20,491 | 19,747 | 15,098 | 17,810 | 20,296 | 22,704 | 25,648 | 29,162 | 33,381 | 36,374 | ||
| d. | Gross Margin (%) | 37.45% | 36.70% | 36.16% | 34.94% | 34.15% | 35.88% | 37.88% | 39.88% | 41.88% | 43.88% | ||
| e. | SG&A as % of Sales | 10.01% | 9.59% | 11.12% | 10.53% | 9.51% | 9.82% | 9.98% | 10.13% | 10.29% | 10.47% | ||
| f. | R&D as % of Sales | 3.38% | 3.15% | 3.39% | 3.31% | 3.05% | 4.26% | 4.26% | 4.26% | 4.26% | 4.26% | ||
| g. | EBITDA | 12,441 | 12,138 | 8,452 | 10,304 | 12,266 | 13,004 | 15,145 | 17,691 | 20,730 | 23,053 | ||
| h. | EBITDA Margin | 22.73% | 22.56% | 20.25% | 20.22% | 20.64% | 20.55% | 22.37% | 24.19% | 26.01% | 27.81% | ||
| i. | NOPAT | 6,551 | 6,549 | 3,597 | 5,434 | 6,244 | 8,402 | 9,933 | 11,729 | 13,944 | 15,577 | ||
| j. | Effective Tax Rate | 21.71% | 22.35% | 25.18% | 21.23% | 23.62% | 21.00% | 21.00% | 21.00% | 21.00% | 21.00% | ||
| k. | Capex as % of Sales | 6.05% | 5.05% | 5.33% | 5.81% | 4.52% | 5.35% | 5.35% | 5.35% | 5.35% | 5.35% |
EPS & Dividends Per Share
Earnings Per Share
2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 10.680353680355186 11.076518125159421 5.4978522827109275 12.108872343563412 12.985491555276292 15.9049643721676 19.234453103818343 23.297472326944657 28.526849647990051 32.882159307791866 Dividend per Share
2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 3.3898438311978145 3.8757814939832405 4.1133030921016047 4.3516551556772818 4.7255181796978603 4.9175684005018825 5.1810025103203214 5.4863455986293692 6.4628390242097016 7.7131616281705515
References
| References | ||
| 1. | https://investors.caterpillar.com/financials/quarterly-results/default.aspx | |
| 2. | https://taxsummaries.pwc.com/ | |
| 3. | https://www.federalreserve.gov/releases/h10/current/ | |
| 4. | https://www.investing.com | |
| 5. | https://my.pitchbook.com/dashboard | |
| 6. | https://finra-markets.morningstar.com/BondCenter/Default.jsp | |
| 7. | https://finance.yahoo.com/quote/CAT/history?p=CAT | |
| 8. | https://finance.yahoo.com/quote/%5EGSPC/history?period1=1520380800&period2=1678147200&interval=1mo&filter=history&frequency=1mo&includeAdjustedClose=true | |
| 9. | https://home.treasury.gov/resource-center/data-chart-center/interest-rates/TextView?type=daily_treasury_yield_curve&field_tdr_date_value=2023 | |
| 10. | https://www.spglobal.com/spdji/en/indices/strategy/sp-us-equity-risk-premium-index/#overview | |
| 11. | https://www.morningstar.com/articles/1106505/when-will-the-fed-start-cutting-interest-rates | |
| 12. | Caldwell, P. (2023) U.S. Economic Pulse. Morningstar. Retrieved March 2023 March 2023 | |
| 13. | https://www.imf.org/en/Publications/WEO/weo-database/2022/October/download-entire-database | |
| 14. | Moreno, A. (2023). Construction Machinery Manufacturing in the US. IBIS World. 33312, 54 | |
| 15. | Piggott, M. (2023). Construction in the US. IBIS World. 23, 44 | |
| 16. | Ross, G. (2022). Mining, Oil & Gas Machinery Manufacturing in the US. IBIS World. 33313, 58 | |
| 17. | Burns, J. (2023). Engine & Turbine Manufacturing in the US. IBIS World. 33361A3361A, 48 | |
| 18. | https://www.ey.com/en_us/infrastructure-investment-and-jobs-act |
Appendix
| Additional Information | ||
| Appendix | ||
| A1: | Financial Statements | |
| A2: | Scenario Summary | |
| A3: | CAT Quarterly Sales Forecasting: Holt-Winters Multiplicative Seasonal (HWMS) Model | |
| A4: | Operating Margin Target Based on Management Expectations | |
| A5: | Revenue Breakdown & Projections | |
| A6: | Depreciation & Amortization Schedule | |
| A7: | Industry Peers Market Information | |
| A8: | Industry Peers Financial Information | |
| A9: | Summary of Corporate Bonds | |
| A10: | International Energy Agency Data | |
| A11: | CAT Historic Daily Stock Prices from 01/04/2010 to date (03/16/2023) | |
| A12: | 10 year Historic Yield to Maturity of US 10 year Treasury Bill | |
| A13: | 10 year Historic S&P Returns | |
| A14: | Synthetic Bond Rate Spread | |
| A15: | Country Corporate Income Tax Rate | |
| A16: | Local Currency Exchange Rate to US Dollar | |
| A17: | ESG Progress | |
| A18: | Board of Directors | |
| A19: | Senior Executive Team | |
| A20: | Top 10 Institutional Investors & Insider Holders | |
| A21: | Recent Mergers & Acquisitions | |
| A22: | Research & Development | |
| A23: | Risk Assessment | |
| A24: | Abbreviations |
FS all
| Financial Statements | ||||||||||||
| Figures in USD millions, unless told otherwise | ||||||||||||
| 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | |||
| 1. Income Statement for the year ended | ||||||||||||
| Total net sales | 54,722 | 53,800 | 41,748 | 50,971 | 59,427 | 63,276 | 67,705 | 73,121 | 79,702 | 82,890 | ||
| Less Cost of sales (excluding D&A) | (34,231) | (34,053) | (26,650) | (33,161) | (39,131) | (40,571) | (42,057) | (43,959) | (46,322) | (46,517) | ||
| Gross margin | 20,491 | 19,747 | 15,098 | 17,810 | 20,296 | 22,704 | 25,648 | 29,162 | 33,381 | 36,374 | ||
| Less Operating expenses: | ||||||||||||
| Research and development | (1,850) | (1,693) | (1,415) | (1,686) | (1,814) | (2,693) | (2,881) | (3,112) | (3,392) | (3,527) | ||
| Selling, general, and administrative | (5,478) | (5,162) | (4,642) | (5,365) | (5,651) | (6,216) | (6,757) | (7,407) | (8,203) | (8,676) | ||
| Interest expense of financial products | (722) | (754) | (589) | (455) | (565) | (792) | (864) | (952) | (1,056) | (1,118) | ||
| Depreciation & Amortization | (2,766) | (2,577) | (2,432) | (2,352) | (2,219) | (2,369) | (2,571) | (2,844) | (3,079) | (3,335) | ||
| Total operating expenses | (10,816) | (10,186) | (9,078) | (9,858) | (10,249) | (12,069) | (13,074) | (14,315) | (15,730) | (16,656) | ||
| Operating Income | 9,675 | 9,561 | 6,020 | 7,952 | 10,047 | 10,635 | 12,574 | 14,847 | 17,651 | 19,718 | ||
| Other Income (Expense, excluding interest) | (1,449) | (1,328) | (1,511) | 740 | (852) | (907) | (971) | (1,048) | (1,143) | (1,188) | ||
| Interest expense | (404) | (421) | (514) | (488) | (443) | (415) | (424) | (435) | (448) | (463) | ||
| Income before tax | 7,822 | 9,140 | 5,506 | 7,464 | 9,604 | 10,220 | 12,149 | 14,413 | 17,203 | 19,254 | ||
| Less Provision for Income tax | (1,698) | (1,746) | (1,006) | (1,742) | (2,067) | (2,146) | (2,551) | (3,027) | (3,613) | (4,043) | ||
| Net Income of consolidated companies | 6,124 | 7,394 | 4,500 | 5,722 | 7,537 | 8,074 | 9,598 | 11,386 | 13,590 | 15,211 | ||
| Equity in profit (loss) of unconsolidated affiliated companies | 24 | 28 | 14 | 31 | 19 | 20 | 22 | 23 | 25 | 27 | ||
| Net Income of consolidated & affiliated companies | 6,148 | 7,422 | 4,514 | 5,753 | 7,556 | 8,094 | 9,620 | 11,409 | 13,616 | 15,237 | ||
| Less: profit (loss) attributable to noncontrolling interests | (1) | (1) | (5) | (4) | 1 | 1 | 1 | 1 | 1 | 1 | ||
| Net Income | 6,147 | 7,421 | 4,509 | 5,749 | 7,557 | 8,095 | 9,621 | 11,410 | 13,617 | 15,239 | ||
| (Dividend) | (1,951) | (2,132) | (2,243) | (2,332) | (2,440) | (2,503) | (2,591) | (2,687) | (3,085) | (3,575) | ||
| (Stock Repurchased) | (3,798) | (4,047) | (1,130) | (2,668) | (4,230) | (1,615) | (1,920) | (2,277) | (2,718) | (3,042) | ||
| 2. Balance sheet (B/S), as of year end | ||||||||||||
| Current assets: | ||||||||||||
| Cash and cash equivalents | 7,857 | 8,284 | 9,352 | 9,254 | 7,004 | 11,495 | 16,165 | 21,945 | 29,799 | 37,757 | ||
| Accounts receivable, net | 17,452 | 17,904 | 16,780 | 17,375 | 17,869 | 19,026 | 19,848 | 21,035 | 21,836 | 22,710 | ||
| Inventories | 11,529 | 11,266 | 11,402 | 14,038 | 16,270 | 13,658 | 13,827 | 14,211 | 14,594 | 14,274 | ||
| Prepaid expenses & other current assets | 1,765 | 1,739 | 1,930 | 2,788 | 2,642 | 2,642 | 2,642 | 2,642 | 2,642 | 2,642 | ||
| Total current assets | 38,603 | 39,193 | 39,464 | 43,455 | 43,785 | 46,821 | 52,481 | 59,834 | 68,872 | 77,382 | ||
| Non-current assets: | ||||||||||||
| Property, plant and equipment, net | 13,574 | 12,904 | 12,401 | 12,090 | 12,028 | 13,271 | 14,491 | 15,720 | 16,994 | 18,120 | ||
| Long-term receivables | 14,447 | 13,844 | 13,407 | 13,911 | 13,278 | 14,138 | 15,128 | 16,338 | 17,808 | 18,520 | ||
| Goodwill & Intangible assets | 8,114 | 7,761 | 7,702 | 7,366 | 6,046 | 5,820 | 5,652 | 5,493 | 5,405 | 5,380 | ||
| Other non-current assets | 3,771 | 4,751 | 5,350 | 5,971 | 6,806 | 6,806 | 6,806 | 6,806 | 6,806 | 6,806 | ||
| Total non-current assets | 39,906 | 39,260 | 38,860 | 39,338 | 38,158 | 40,035 | 42,077 | 44,357 | 47,013 | 48,826 | ||
| Total assets | 78,509 | 78,453 | 78,324 | 82,793 | 81,943 | 86,857 | 94,558 | 104,190 | 115,885 | 126,208 | ||
| Current liabilities: | ||||||||||||
| Accounts payable | 7,051 | 5,957 | 6,128 | 8,154 | 8,689 | 7,615 | 7,894 | 8,251 | 8,694 | 8,731 | ||
| Other current liabilities | 9,614 | 9,288 | 8,425 | 9,937 | 11,563 | 11,563 | 11,563 | 11,563 | 11,563 | 11,563 | ||
| Short-term borrowings | 5,723 | 5,166 | 2,015 | 5,404 | 5,957 | 5,957 | 5,957 | 5,957 | 5,957 | 5,957 | ||
| Long-term debt within one year | 5,830 | 6,210 | 9,149 | 6,352 | 5,322 | 5,667 | 6,063 | 6,548 | 7,138 | 7,423 | ||
| Total current liabilities | 28,218 | 26,621 | 25,717 | 29,847 | 31,531 | 30,802 | 31,477 | 32,319 | 33,352 | 33,674 | ||
| Non-current liabilities: | ||||||||||||
| Long-term debt | 25,000 | 26,281 | 25,999 | 26,033 | 25,714 | 27,379 | 29,296 | 31,640 | 34,487 | 35,867 | ||
| Other non-current liabilities | 11,211 | 10,922 | 11,230 | 10,397 | 8,807 | 8,807 | 8,807 | 8,807 | 8,807 | 8,807 | ||
| Total non-current liabilities | 36,211 | 37,203 | 37,229 | 36,430 | 34,521 | 36,186 | 38,103 | 40,447 | 43,294 | 44,674 | ||
| Total liabilities | 64,429 | 63,824 | 62,946 | 66,277 | 66,052 | 66,988 | 69,580 | 72,766 | 76,646 | 78,348 | ||
| Shareholder's Equity: | ||||||||||||
| Common stock, additional paid-in capital, and treasury stock | (14,704) | (18,282) | (18,948) | (21,245) | (25,188) | (25,188) | (25,188) | (25,188) | (25,188) | (25,188) | ||
| Retained earnings | 30,427 | 34,437 | 35,167 | 39,282 | 43,514 | 47,491 | 52,601 | 59,047 | 66,861 | 75,484 | ||
| Noncontrolling interests | 41 | 41 | 47 | 32 | 22 | 22 | 22 | 22 | 22 | 22 | ||
| Accumulated other comprehensive income/(loss) | (1,684) | (1,567) | (888) | (1,553) | (2,457) | (2,457) | (2,457) | (2,457) | (2,457) | (2,457) | ||
| Total shareholders' equity | 14,080 | 14,629 | 15,378 | 16,516 | 15,891 | 19,868 | 24,978 | 31,424 | 39,238 | 47,861 | ||
| Total liabilities and shareholders' equity | 78,509 | 78,453 | 78,324 | 82,793 | 81,943 | 86,857 | 94,558 | 104,190 | 115,885 | 126,208 | ||
| Check | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
Scenario Summary
| Scenario Summary | ||||||||||||||||||||
| Figures in USD millions, unless told otherwise | ||||||||||||||||||||
| Scenario Analysis Summary | ||||||||||||||||||||
| Bear Case | Base Case | Bull Case | ||||||||||||||||||
| 2023 | 2024 | 2025 | 2026 | 2027 | 2023 | 2024 | 2025 | 2026 | 2027 | 2023 | 2024 | 2025 | 2026 | 2027 | ||||||
| Sales Growth (%) | 12.0% | 4.7% | 6.4% | 5.9% | 5.6% | 6.5% | 7.0% | 8.0% | 9.0% | 4.0% | 5.0% | 12.0% | 13.0% | 14.0% | 4.0% | |||||
| Cost of Sales (% of sales) | 64% | 63% | 62% | 61% | 60% | 64% | 62% | 60% | 58% | 56% | 62% | 60% | 58% | 56% | 56% | |||||
| R&D Exp (% of sales) | 6% | 6% | 6% | 6% | 6% | 4% | 4% | 4% | 4% | 4% | 3% | 3% | 3% | 3% | 3% | |||||
| SG&A Exp (% of sales) | 10% | 10% | 10% | 10% | 10% | 10% | 10% | 10% | 10% | 10% | 10% | 10% | 10% | 10% | 10% | |||||
| EBIT Margin (%) | 15% | 16% | 17% | 18% | 19% | 17% | 19% | 20% | 22% | 24% | 20% | 22% | 24% | 26% | 26% | |||||
| Capex (% of sales) | 3% | 3% | 3% | 3% | 3% | 5% | 5% | 5% | 5% | 5% | 8% | 8% | 8% | 8% | 8% | |||||
| Cash Convertion Cycle | 164 | 166 | 167 | 168 | 168 | 164 | 158 | 154 | 146 | 143 | 164 | 164 | 164 | 164 | 164 | |||||
| Price Per Sher | 212.05 | 274.75 | 291.62 | |||||||||||||||||
| Upside | (3.0%) | 25.6% | 33.3% |
HWMS Model
| CAT Quarterly Sales Forecasting: Holt-Winters Multiplicative Seasonal (HWMS) Model | ||||||||
| Figures in USD millions, unless told otherwise | ||||||||
| Sensitivity Factors & Forecast Error | ||||||||
| Alpha | 0.6983 | |||||||
| Beta | - 0 | |||||||
| Gamma | 1.0000 | |||||||
| Mean Squared Error (MSE) | 1,352,654 | |||||||
| Mean Absolute % Error (MAPE) | 7.26% | |||||||
| Sales Forecasting | ||||||||
| Date | Sales | Level | Trend | Seasonal | Forecast | |||
| Actual | 3/31/15 | 12,702 | 1.08 | |||||
| 6/30/15 | 12,317 | 1.05 | ||||||
| 9/30/15 | 10,962 | 0.93 | ||||||
| 12/31/15 | 11,030 | 11,753 | - 0 | 0.94 | ||||
| 3/30/16 | 9,461 | 9,659 | - 0 | 0.98 | 12,702 | |||
| 6/30/16 | 10,342 | 9,805 | - 0 | 1.05 | 10,122 | |||
| 9/30/16 | 9,160 | 9,816 | - 0 | 0.93 | 9,145 | |||
| 12/31/16 | 9,574 | 10,085 | - 0 | 0.95 | 9,212 | |||
| 3/31/17 | 9,822 | 10,045 | - 0 | 0.98 | 9,879 | |||
| 6/30/17 | 11,331 | 10,532 | - 0 | 1.08 | 10,595 | |||
| 9/30/17 | 11,413 | 11,718 | - 0 | 0.97 | 9,828 | |||
| 12/31/17 | 12,896 | 13,021 | - 0 | 0.99 | 11,124 | |||
| 3/31/18 | 12,859 | 13,112 | - 0 | 0.98 | 12,733 | |||
| 6/30/18 | 14,011 | 13,050 | - 0 | 1.07 | 14,106 | |||
| 9/30/18 | 13,510 | 13,623 | - 0 | 0.99 | 12,710 | |||
| 12/31/18 | 14,342 | 14,223 | - 0 | 1.01 | 13,492 | |||
| 3/30/19 | 13,466 | 13,879 | - 0 | 0.97 | 13,949 | |||
| 6/30/19 | 14,432 | 13,574 | - 0 | 1.06 | 14,901 | |||
| 9/30/19 | 12,758 | 13,079 | - 0 | 0.98 | 13,461 | |||
| 12/31/19 | 13,144 | 13,048 | - 0 | 1.01 | 13,189 | |||
| 3/31/20 | 10,635 | 11,591 | - 0 | 0.92 | 12,660 | |||
| 6/30/20 | 9,997 | 10,063 | - 0 | 0.99 | 12,324 | |||
| 9/30/20 | 9,881 | 10,109 | - 0 | 0.98 | 9,816 | |||
| 12/31/20 | 11,235 | 10,838 | - 0 | 1.04 | 10,184 | |||
| 3/31/21 | 11,887 | 12,316 | - 0 | 0.97 | 9,944 | |||
| 6/30/21 | 12,889 | 12,775 | - 0 | 1.01 | 12,236 | |||
| 9/30/21 | 12,397 | 12,711 | - 0 | 0.98 | 12,487 | |||
| 12/31/21 | 13,798 | 13,130 | - 0 | 1.05 | 13,177 | |||
| 3/31/22 | 13,589 | 13,793 | - 0 | 0.99 | 12,672 | |||
| 6/30/22 | 14,247 | 14,022 | - 0 | 1.02 | 13,916 | |||
| 9/30/22 | 14,994 | 14,966 | - 0 | 1.00 | 13,676 | |||
| 12/31/22 | 16,597 | 15,544 | - 0 | 1.07 | 15,728 | |||
| Forecast | 3/31/23 | 15,313 | ||||||
| 6/30/23 | 15,793 | |||||||
| 9/30/23 | 15,573 | |||||||
| 12/31/23 | 16,597 | |||||||
| FY 2023 | 63,276 | |||||||
| 2027 | 82.9 | |||||||
| 2026 | 79.7 | |||||||
| 2025 | 73.1 | |||||||
| 2024 | 67.7 | |||||||
| 23 Q4 | 16.6 | |||||||
| 23 Q3 | 15.6 | |||||||
| 23 Q2 | 15.8 | |||||||
| 23 Q1 | 15.3 | |||||||
| 2024 | 67.70 | |||||||
| 2025 | 73.12 | |||||||
| 2026 | 79.70 | |||||||
| 2027 | 82.89 |
CAT Q Sales vs HWMS Forecast
Sales 42094 42185 42277 42369 42459 42551 42643 42735 42825 42916 43008 43100 43190 43281 43373 43465 43554 43646 43738 43830 43921 44012 44104 44196 44286 44377 44469 44561 44651 44742 44834 44926 45016 45107 45199 12702 12317 10962 11030 9461 10342 9160 9574 9822 11331 11413 12896 12859 14011 13510 14342 13466 14432 12758 13144 10635 9997 9881 11235 11887 12889 12397 13798 13589 14247 14994 16597 Forecast 42094 42185 42277 42369 42459 42551 42643 42735 42825 42916 43008 43100 43190 43281 43373 43465 43554 43646 43738 43830 43921 44012 44104 44196 44286 44377 44469 44561 44651 44742 44834 44926 45016 45107 45199 12702 10122.30926700931 9145.2878335166697 9212.3560154591305 9878.7740166057029 10594.760280209575 9828.2084102062345 11124.179979048517 12732.804458641373 14106.13260391455 12710.077302509253 13492.117974933817 13948.662513309531 14901.206341575959 13460.82316577476 13188.617064894124 12659.722634248043 12323.507118952959 9815.7509001196377 10183.734293283105 9944.4715133129357 12236.20981952327 12486.836482470864 13176.693586173307 12671.860389201898 13916.027943826561 13675.838964658062 15728.016649432961 15313.449133845981 15792.65301739849 15572.517455904041 16597
3 Stage Sales Forecast
2027 2026 2025 2024 23 Q4 23 Q3 23 Q2 23 Q1 82.890312502028436 79.702223559642718 73.121306018020832 67.70491297964891 16.597000000000001 15.572517455904041 15.792653017398489 15.313449133845982
1
2
3
Operating Margin
| Operating Margin Target Based on Management Expectations | ||||||||
| Figures in USD billions, unless told otherwise | ||||||||
| Scenario | Base Case | |||||||
| TARGET | Operating Margin | |||||||
| Revenues | Low | High | ||||||
| 39 | 0.10 | 0.13 | ||||||
| 66 | 0.18 | 0.21 | ||||||
| Operating Margin | Forecast | |||||||
| Revenues | Low | High | Year | Revenues | Margin | |||
| 40 | 10% | 13% | 2018 | 54.7 | 15.2% | |||
| 45 | 12% | 15% | 2019 | 53.8 | 15.4% | |||
| 50 | 13% | 16% | 2020 | 41.7 | 10.9% | |||
| 55 | 15% | 18% | 2021 | 51.0 | 13.5% | |||
| 60 | 16% | 19% | 2022 | 59.4 | 16.9% | |||
| 65 | 18% | 21% | 2023 | 63.3 | 16.8% | |||
| 70 | 19% | 22% | 2024 | 67.7 | 18.6% | |||
| 75 | 21% | 24% | 2025 | 73.1 | 20.3% | |||
| 80 | 22% | 25% | 2026 | 79.7 | 22.1% | |||
| 85 | 24% | 27% | 2027 | 82.9 | 23.8% | |||
| 90 | 25% | 28% | ||||||
| 95 | 27% | 30% | ||||||
| 100 | 28% | 31% | ||||||
| 105 | 30% | 33% | ||||||
| 110 | 31% | 34% | ||||||
| 115 | 33% | 36% | ||||||
| 120 | 34% | 37% | ||||||
| 125 | 36% | 39% | ||||||
| 130 | 37% | 40% | ||||||
| 135 | 39% | 42% | ||||||
| 140 | 40% | 43% | ||||||
| 145 | 42% | 45% | ||||||
| 150 | 43% | 46% |
Low Operating Margin
39 66 0.1 0.18
High Operating Margin
39 66 0.13 0.21
Operating Margin Target Range
2023
[SERIES NAME] 63.275619607148514 0.16807856150037132 2024 [SERIES NAME] 67.70491297964891 0.18571515506628075 2025 [SERIES NAME] 73.121306018020832 0.20305188893704076 2026 [SERIES NAME] 79.702223559642704 0.22145788553191398 2027 [SERIES NAME] 82.890312502028422 0.23787514693109768 2022 [SERIES NAME] 59.427 0.16906456661113636 2021 [SERIES NAME] 50.970999999999997 0.13493947538796572 2020 [SERIES NAME] 41.747999999999998 0.10905911660438823 2019 [SERIES NAME] 53.8 0.15408921933085501 2018 [SERIES NAME] 54.722000000000001 0.15154782354446109 High 40 45 50 55 60 65 70 75 80 85 90 95 100 105 110 115 120 125 130 135 140 145 150 0.13439999999999999 0.14940000000000001 0.16439999999999999 0.1794 0.19439999999999999 0.2094 0.22439999999999999 0.2394 0.25440000000000002 0.26940000000000003 0.28440000000000004 0.29940000000000005 0.31440000000000001 0.32940000000000003 0.34440000000000004 0.35940000000000005 0.37440000000000001 0.38940000000000002 0.40440000000000004 0.41940000000000005 0.43440000000000001 0.44940000000000002 0.46440000000000003 Low 40 45 50 55 60 65 70 75 80 85 90 95 100 105 110 115 120 125 130 135 140 145 150 0.10439999999999999 0.11940000000000001 0.13439999999999999 0.14940 000000000001 0.16439999999999999 0.1794 0.19439999999999999 0.2094 0.22439999999999999 0.2394 0.25440000000000002 0.26940000000000003 0.28439999999999999 0.2994 0.31440000000000001 0.32940000000000003 0.34439999999999998 0.3594 0.37440000000000001 0.38940000000000002 0.40439999999999998 0.4194 0.43440000000000001 Revenues (B) Operating Margin
Revenue
| Revenue Breakdown & Projections | |||||||||||||||
| Figures in USD millions, unless told otherwise | |||||||||||||||
| Scenario Forecasted Revenues | NOTES & SOURCES: | ||||||||||||||
| In $ billions | 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | 5yr CAGR | ||||
| Base Case Revenues | 55 | 54 | 42 | 51 | 59 | 63 | 68 | 73 | 80 | 83 | 6.9% | ||||
| Growth Rate (%) | (1.7%) | (22.4%) | 22.1% | 16.6% | 6.5% | 7.0% | 8.0% | 9.0% | 4.0% | ||||||
| Bull Case Revenues | 55 | 54 | 42 | 51 | 59 | 66 | 74 | 84 | 96 | 100 | 11% | ||||
| Growth Rate (%) | (1.7%) | (22.4%) | 22.1% | 16.6% | 11.8% | 12.0% | 13.0% | 14.0% | 4.0% | ||||||
| Bear Case Revenues | 55 | 54 | 42 | 51 | 59 | 67 | 70 | 74 | 78 | 83 | 6.9% | ||||
| Growth Rate (%) | (1.7%) | (22.4%) | 22.1% | 16.6% | 12.0% | 4.7% | 6.4% | 5.9% | 5.6% | ||||||
| Backlog and Dealer Inventory Orders, Forecasted with Industry Expectations | |||||||||||||||
| In $ billions | 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 18 - 22 CAGR | 19 - 22 CAGR | ||||||||
| Backlog at end of period | 16.5 | 13.7 | 14.2 | 23.1 | 30.4 | 13% | 22% | Source: Company Information | |||||||
| Growth Rate (%) | (17.0%) | 3.6% | 62.7% | 31.6% | |||||||||||
| Revenues by Business Segment, Forecasted with Industry Expectations | |||||||||||||||
| 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | ||||||
| Construction Industries | 23,237 | 22,649 | 16,918 | 22,106 | 25,269 | 26,960 | 28,652 | 30,343 | 32,034 | 33,726 | Following US government infrastructure spending, adjusted to gradual increase in market share | ||||
| Resource Industries | 10,270 | 10,276 | 7,906 | 9,810 | 12,314 | 12,928 | 13,543 | 14,157 | 14,771 | 15,386 | Following demand for critical minerals | ||||
| Energy & Transportation | 22,785 | 22,097 | 17,470 | 20,287 | 23,752 | 24,537 | 25,158 | 27,035 | 28,819 | 30,666 | Following demand for engine turbine manufacturing in the US, adjusted to gradual increase in market share | ||||
| Financial Products Segment | 3,279 | 3,434 | 3,044 | 3,073 | 3,253 | 3,253 | 3,253 | 3,253 | 3,253 | 3,253 | Same as FY22 | ||||
| Eliminations | (4,849) | (4,656) | (3,590) | (4,305) | (5,161) | (5,161) | (5,161) | (5,161) | (5,161) | (5,161) | Same as FY22 | ||||
| Total Revenues | 54,722 | 53,800 | 41,748 | 50,971 | 59,427 | 62,517 | 65,445 | 69,627 | 73,717 | 77,869 | |||||
| Growth Rate (%) | (1.7%) | (22.4%) | 22.1% | 16.6% | 5.2% | 4.7% | 6.4% | 5.9% | 5.6% | ||||||
| As % of Total | 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | |||||
| Construction Industries | 39% | 39% | 37% | 40% | 39% | 40% | 41% | 41% | 41% | 41% | |||||
| Resource Industries | 17% | 18% | 17% | 18% | 19% | 19% | 19% | 19% | 19% | 19% | |||||
| Energy & Transportation | 38% | 38% | 39% | 37% | 37% | 36% | 36% | 36% | 37% | 37% | |||||
| Financial Products Segment | 6% | 6% | 7% | 6% | 5% | 5% | 5% | 4% | 4% | 4% | |||||
| Total Revenues | 100% | 100% | 100% | 100% | 100% | 100% | 100% | 100% | 100% | 100% | |||||
| Economic Indicators | |||||||||||||||
| 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | ||||||
| US Government Infrastructure Spending (B) | 1,333 | 1,391 | 1,500 | 1,627 | 1,793 | 1,913 | 2,033 | 2,153 | 2,273 | 2,393 | Assumes $120 billion increase yoy from Jobs Act II expected $1.2 trillion investment in infrastructure spending | Source: US Census Bureau, Statista | ||||
| Market Share | 22% | 22% | 22% | 22% | 22% | 22% | Source: IBISWorld | ||||||||
| Demand in the US for CAT | 396 | 423 | 449 | 476 | 503 | 529 | Market share expected to maintain, benefiting CAT as top player | ||||||||
| Infrastructure Growth Rate | 7% | 6% | 6% | 6% | 5% | ||||||||||
| 2040 F | |||||||||||||||
| Demand for Critical Minerals | 7 | 7 | 8 | 8 | 9 | 9 | 9 | 10 | 15 | Source: IEA | |||||
| Growth in demand | 6% | 5% | 5% | 5% | 5% | 4% | 4% | ||||||||
| Engine & Turbine Manufacturing in the US Revenues | 53,472 | 49,879 | 39,027 | 44,508 | 45,452 | 44,456 | 43,280 | 44,273 | 45,029 | 45,813 | Source: IBISWorld | ||||
| Market Share | 18% | 19% | 20% | 21% | 22% | 23% | Source: IBISWorld | ||||||||
| Demand in the US for CAT | 8,090 | 8,358 | 8,569 | 9,209 | 9,816 | 10,445 | Market share expected to increase by 1% yoy based on contraction of industry, benefiting CAT as top player | ||||||||
| Energy & Transportation Growth Rate | 3% | 3% | 7% | 7% | 6% | ||||||||||
| Heavy-Duty Diesel Engine Manufacturing in the US Revenues | 16,222 | 15,563 | 12,307 | 13,062 | 13,787 | 14,320 | 14,326 | 14,524 | 14,725 | 14,921 | Source: IBISWorld | ||||
| Market Share | 31% | 32% | 32% | 33% | 33% | 34% | Source: IBISWorld | ||||||||
| Demand in the US for CAT | 4,315 | 4,554 | 4,627 | 4,764 | 4,903 | 5,043 | Market share expected to increase by 0.5% yoy based on contraction of industry, benefiting CAT as top player | ||||||||
| Energy & Transportation Growth Rate | 6% | 2% | 3% | 3% | 3% | ||||||||||
| Revenues by Geographic Presence, Forecasted with Regional GDP Expectations | |||||||||||||||
| 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | ||||||
| North America | 25,623 | 25,785 | 18,214 | 22,023 | 27,981 | 28,373 | 28,770 | 29,748 | 30,730 | 31,529 | Following US GDP Growth Expectations | ||||
| Latin America | 4,695 | 4,710 | 3,432 | 5,086 | 6,738 | 6,855 | 7,017 | 7,196 | 7,377 | 7,554 | Following LatAm GDP Growth Expectations | ||||
| Europe, Africa, Middle-East | 11,929 | 11,223 | 9,858 | 12,137 | 12,814 | 12,878 | 13,108 | 13,362 | 13,593 | 13,792 | Following Euro GDP Growth Expectations | ||||
| Asia-Pacific | 12,475 | 12,082 | 10,244 | 11,725 | 11,894 | 12,473 | 13,123 | 13,815 | 14,532 | 15,276 | Following US GDP Growth Expectations | ||||
| Total Revenues | 54,722 | 53,800 | 41,748 | 50,971 | 59,427 | 60,580 | 62,018 | 64,121 | 66,233 | 68,150 | |||||
| Growth Rate (%) | (1.7%) | (22.4%) | 22.1% | 16.6% | 1.9% | 2.4% | 3.4% | 3.3% | 2.9% | ||||||
| As % of Total | 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | |||||
| North America | 47% | 48% | 44% | 43% | 47% | 47% | 46% | 46% | 46% | 46% | |||||
| Latin America | 9% | 9% | 8% | 10% | 11% | 11% | 11% | 11% | 11% | 11% | |||||
| Europe, Africa, Middle-East | 22% | 21% | 24% | 24% | 22% | 21% | 21% | 21% | 21% | 20% | |||||
| Asia-Pacific | 23% | 22% | 25% | 23% | 20% | 21% | 21% | 22% | 22% | 22% | |||||
| Total Revenues | 100% | 100% | 100% | 100% | 100% | 100% | 100% | 100% | 100% | 100% | |||||
| Economic Indicators | |||||||||||||||
| 2018 A | 2019 A | 2020 A | 2021 A | 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | ||||||
| US GDP Growth (%) | 2.9% | 2.3% | (3.4%) | 5.7% | 1.6% | 1.4% | 1.4% | 3.4% | 3.3% | 2.6% | Source: Morningstar | ||||
| Latin America GDP Growth (%) | 1.2% | 0.2% | (7.0%) | 6.9% | 3.5% | 1.7% | 2.4% | 2.5% | 2.5% | 2.4% | Source: IMF | ||||
| Euro Area GDP Growth (%) | 1.8% | 1.6% | (6.1%) | 5.2% | 3.1% | 0.5% | 1.8% | 1.9% | 1.7% | 1.5% | Source: IMF | ||||
| Emerging and developing Asia GDP Growth (%) | 6.4% | 5.2% | (0.6%) | 7.2% | 4.4% | 4.9% | 5.2% | 5.3% | 5.2% | 5.1% | Source: IMF | ||||
Backlog at End of Period
Figures in US$ Billions
2018 2019 2020 2021 2022 16.5 13.7 14.2 23.1 30.4
Revenue Evolution
Figures in US$ Billions
2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 54.722000000000001 53.8 41.747999999999998 50.970999999999997 59.427 63.275619607148514 67.70491297964891 73.121306018020832 79.702223559642718 82.890312502028436
Revenues by Geography
FY22 of $59.4B
North America Latin America Europe, Africa, Middle-East Asia-Pacific 0.47084658488565806 0.11338280579534556 0.21562589395392667 0.20014471536506975
Revenues by Segment
FY22 of $59.4B
Construction Industries Resource Industries Energy & Transportation Financial Products Segment 0.39123366569641421 0. 19065461076360934 0.36774633058772527 5.036539295225119E-2
D&A
| Depreciation & Amortization Schedule | |||||||||||
| Figures in USD millions, unless told otherwise | |||||||||||
| Depreciation & Amortization Schedule | |||||||||||
| 2022 A | 2023 F | 2024 F | 2025 F | 2026 F | 2027 F | NOTES: | |||||
| Depreciation | Years | ||||||||||
| Method - SL | 13.9 | Using a straight line method with the average useful life of depreciable assets | |||||||||
| 2022 A | 1,935 | 1,899 | 1,899 | 1,899 | 1,899 | 1,899 | |||||
| 2023 F | 243 | 243 | 243 | 243 | 243 | ||||||
| 2024 F | 260 | 260 | 260 | 260 | |||||||
| 2025 F | 281 | 281 | 281 | ||||||||
| 2026 F | 307 | 307 | |||||||||
| 2027 F | 319 | ||||||||||
| Depreciation for Fiscal Year | 1,935 | 2,143 | 2,403 | 2,685 | 2,991 | 3,310 | |||||
| Capex | 2,687 | 3,386 | 3,623 | 3,913 | 4,265 | 4,436 | |||||
| Capex as % of Sales | 5% | 5% | 5% | 5% | 5% | 5% | Following scenario assumptions | ||||
| PP&E, gross | 28,064 | 31,450 | 35,074 | 38,987 | 43,252 | 47,688 | |||||
| Accumulated Depreciation | (16,036) | (18,179) | (20,582) | (23,267) | (26,258) | (29,568) | |||||
| PP&E, net | 12,028 | 13,271 | 14,491 | 15,720 | 16,994 | 18,120 | |||||
| Amortization for Fiscal Year | 284 | 226 | 168 | 159 | 88 | 25 | Based on amortization schedule presented in CAT 10-K of 2022 | ||||
| Goodwill & Intangibles | 6,046 | 5,820 | 5,652 | 5,493 | 5,405 | 5,380 | |||||
| Depreciation & Amortization Expense | 2,219 | 2,369 | 2,571 | 2,844 | 3,079 | 3,335 | |||||
| Average Useful Life Calculations | |||||||||||
| 2021 A | 2022 A | ||||||||||
| PP&E gross depreciable | 27,411 | 26,422 | |||||||||
| Average Useful Life (years) | 13.9 | ||||||||||
| Source: Company Information | |||||||||||
| https://investors.caterpillar.com/financials/quarterly-results/default.aspx |
Peer Mkt Info
| Industry Peers Market Information | |||||||||||||
| In local currency as of 03/16/2023 | |||||||||||||
| Market Data | |||||||||||||
| Company Name | Stock Exchange | Symbol | Country | Close Price | Equity Beta | No Shares | % of Total Shares | LCY | LCY/USD FX Rate | Price is USD | Market Cap | ||
| 1. | CNH Industrial | NYSE | CNHI | USA | 14.24 | 1.700 | 1,342 | 100% | USD | 1.00 | 14.24 | 19,117 | |
| 2. | Cummins Inc. | NYSE | CMI | USA | 231.84 | 1.010 | 141 | 100% | USD | 1.00 | 231.84 | 32,776 | |
| 3. | Deere & Co. | NYSE | DE | USA | 391.11 | 1.060 | 296 | 100% | USD | 1.00 | 391.11 | 115,895 | |
| 4. | Doosan Bobcat Inc | KS | 241560.KS | South Korea | 38,650.00 | 0.950 | 100 | 100% | WON | 1,302.00 | 29.69 | 2,975 | |
| 5. | Epiroc AB Class A | ST | EPIRa.ST | Sweden | 190.65 | 0.930 | 817 | 68% | KRONA | 10.55 | 18.06 | 14,752 | |
| 6. | Epiroc AB Class B | ST | EPIRb.ST | Sweden | 163.90 | 0.930 | 390 | 32% | KRONA | 10.55 | 15.53 | 6,056 | |
| Epiroc | Weighted average | EPIRa.ST & EPIRb.ST | Sweden | 182.00 | 0.930 | 1,207 | 100% | KRONA | 10.55 | 17.24 | 20,808 | ||
| 7. | Hitachi Construction Machinery Co | TYO | 6305.T | Japan | 2,957.00 | 1.370 | 213 | 100% | YEN | 132.55 | 22.31 | 4,744 | |
| 8. | Hyundai Heavy Industries Holdings Co Ltd | KS | 267250.KS | South Korea | 56,100.00 | 0.900 | 71 | 100% | WON | 1,302.00 | 43.09 | 3,045 | |
| 9. | Kobe Steel, Ltd. | TYO | 5406.T | Japan | 1,031.00 | 1.350 | 395 | 100% | YEN | 132.55 | 7.78 | 3,069 | |
| 10. | Komatsu Ltd. | TYO | 6301.T | Japan | 3,182.00 | 1.250 | 946 | 100% | YEN | 132.55 | 24.01 | 22,699 | |
| 11. | Kubota Corporation | TYO | 6326.T | Japan | 1,933.00 | 0.980 | 1,191 | 100% | YEN | 132.55 | 14.58 | 17,369 | |
| 12. | Mitsubishi Heavy Industries, Ltd. | TYO | 7011.T | Japan | 4,525.00 | 0.700 | 336 | 100% | YEN | 132.55 | 34.14 | 11,460 | |
| 13. | Rolls-Royce Holdings PLC | LON | RR.L | UK | 1.46 | 1.660 | 8,368 | 100% | POUND | 1.20 | 1.21 | 10,160 | |
| 14. | Sandvik | ST | SAND.ST | Sweden | 203.60 | 1.360 | 1,254 | 100% | KRONA | 10.55 | 19.29 | 24,198 | |
| 15. | Sany Heavy Industry Co Ltd | SS | 600031.SS | China | 17.37 | 0.880 | 8,487 | 100% | YUAN | 6.90 | 2.52 | 21,355 | |
| 16. | Terex Corporation | NYSE | TEX | USA | 49.68 | 1.680 | 68 | 100% | USD | 1.00 | 49.68 | 3,353 | |
| 17. | Volvo, AB ser. A | ST | VOLVa.ST | Sweden | 207.60 | 1.120 | 445 | 22% | KRONA | 10.55 | 19.67 | 8,753 | |
| 18. | Volvo, AB ser. B | ST | VOLVb.ST | Sweden | 198.64 | 1.120 | 1,588 | 78% | KRONA | 10.55 | 18.82 | 29,896 | |
| Volvo Group | Weighted average | VOLVa.ST & VOLVb.ST | Sweden | 200.60 | 1.120 | 2,033 | 100% | KRONA | 10.55 | 19.01 | 38,648 | ||
| 19. | Wartsila Oyj Abp | HE | WRT1V.HE | Finland | 7.97 | 1.230 | 590 | 100% | EURO | 1.06 | 7.52 | 4,438 | |
| 20. | Zoomlion Heavy Industries Science & Technology Co. Ltd. | SZ | 000157.SZ | China | 6.33 | 0.930 | 7,096 | 82% | YUAN | 6.90 | 0.92 | 6,507 | |
| 21. | Zoomlion Heavy Industry | HK | 1157.HK | China | 4.16 | 0.930 | 1,582 | 18% | YUAN | 6.90 | 0.60 | 953 | |
| Zoomlion | Weighted average | 000157.SZ & 1157.HK | China | 5.93 | 0.930 | 8,678 | 100% | YUAN | 6.90 | 0.86 | 7,461 | ||
| 22. | XCMG Construction Machinery Co. Ltd. | SZ | 000425.SZ | China | 6.96 | 0.650 | 11,816 | 100% | YUAN | 6.90 | 1.01 | 11,914 | |
| NOTE: Equity beta based on 5 year monthly returns | |||||||||||||
| Source: Yahoo Finance, Pitchbook | |||||||||||||
| *Market data from Yahoo Finance | |||||||||||||
| https://finance.yahoo.com/?guccounter=1 | |||||||||||||
| *Number of shares from Pitchbook | |||||||||||||
| https://my.pitchbook.com/dashboard |
Peer Fin Info
| Industry Peers Financial Information | ||||||||||||||||||
| Figures in USD millions, unless told otherwise | ||||||||||||||||||
| Peer Financial Data in $ million | ||||||||||||||||||
| Company Name | Ticker Symbol | Country | Financials | Revenues | EBIT | EBITDA | Net Income | Cash & Equiv. | Total Debt | Minority Interest | Pref. Shares | Equity | Market Cap | EV | D/E | |||
| 1. | Deere & Co. | DE | USA | FY 2022 | 51,854 | 10,189 | 12,084 | 7,131 | 4,828 | 54,369 | 104 | 0 | 20,357 | 115,895 | 165,540 | 47% | ||
| 2. | Volvo Group | VOLVa.ST & VOLVb.ST | Sweden | FY 2022 | 46,672 | 4,463 | 6,506 | 3,225 | 6,440 | 19,656 | 337 | 0 | 15,935 | 38,648 | 52,202 | 51% | ||
| 3. | Cummins Inc. | CMI | USA | FY 2022 | 28,074 | 2,969 | 3,753 | 2,151 | 2,573 | 8,355 | 1,250 | 0 | 10,225 | 32,776 | 39,808 | 25% | ||
| 4. | CNH Industrial | CNHI | USA | FY 2022 | 23,551 | 3,416 | 3,951 | 2,029 | 4,376 | 23,190 | 49 | 0 | 6,976 | 19,117 | 37,980 | 121% | ||
| 5. | Komatsu | 6301.T | Japan | FY 2022 | 24,944 | 2,950 | 4,164 | 2,002 | 2,564 | 9,328 | 996 | 0 | 19,306 | 22,699 | 30,460 | 41% | ||
| 6. | Kubota Corporation | 6326.T | Japan | TTM 09/30/2022 | 20,167 | 1,753 | 2,393 | 1,305 | 1,608 | 11,429 | 1,427 | 0 | 15,024 | 17,369 | 28,616 | 66% | ||
| 7. | Sandvik | SAND.ST | Sweden | TTM 09/30/2022 | 12,408 | 2,071 | 2,786 | 1,202 | 1,340 | 5,269 | 4 | 0 | 7,155 | 24,198 | 28,131 | 22% | ||
| 8. | Hyundai Heavy Ind. | 267250.KS | South Korea | TTM 09/30/2022 | 42,325 | 2,779 | 3,751 | 902 | 5,098 | 15,078 | 11,104 | 182 | 16,232 | 3,045 | 24,312 | 495% | ||
| 9. | Epiroc AB | EPIRa.ST & EPIRb.ST | Sweden | FY 2022 | 4,898 | 1,061 | 1,265 | 828 | 702 | 1,030 | 47 | 0 | 3,212 | 20,808 | 21,182 | 5% | ||
| 10. | Sany Heavy Industry Company | 600031.SS | China | TTM 09/30/2022 | 11,863 | 471 | 471 | 467 | 4,931 | 4,417 | 216 | 0 | 9,257 | 21,355 | 21,056 | 21% | ||
| 11. | Mitsubishi Heavy Ind. | 7011.T | Japan | FY 2022 | 34,362 | 1,405 | 2,635 | 1,011 | 2,920 | 10,855 | 716 | 0 | 13,622 | 11,460 | 20,112 | 95% | ||
| 12. | Rolls-Royce Power Systems | RR.L | UK | FY 2022 | 16,663 | (1,472) | (298) | (1,564) | 2,898 | 7,207 | 41 | 0 | (7,281) | 10,160 | 14,509 | 71% | ||
| 13. | XCMG | 000425.SZ | China | TTM 09/30/2022 | 11,459 | 564 | 564 | 531 | 4,054 | 4,767 | 184 | 0 | 7,518 | 11,914 | 12,811 | 40% | ||
| 14. | Kobe Steel | 5406.T | Japan | FY 2022 | 18,538 | 845 | 1,781 | 535 | 1,795 | 7,085 | 477 | 0 | 7,148 | 3,069 | 8,836 | 231% | ||
| 15. | Hitachi Construction | 6305.T | Japan | FY 2022 | 9,123 | 1,004 | 1,489 | 675 | 1,149 | 4,351 | 359 | 0 | 5,473 | 4,744 | 8,304 | 92% | ||
| 16. | Zoomlion | 000157.SZ | China | TTM 09/30/2022 | 6,614 | 578 | 578 | 410 | 3,096 | 3,718 | 238 | 0 | 7,796 | 6,507 | 7,366 | 57% | ||
| 17. | Wartsila | WRT1V.HE | Finland | FY 2022 | 6,143 | (19) | 130 | (68) | 494 | 1,018 | 13 | 0 | 2,302 | 4,438 | 4,975 | 23% | ||
| 18. | Terex Corp. | TEX | USA | FY 2022 | 4,418 | 413 | 460 | 300 | 304 | 776 | 0 | 0 | 1,181 | 3,353 | 3,825 | 23% | ||
| 19. | Doosan Bobcat | 241560.KS | South Korea | TTM 09/30/2022 | 6,411 | 660 | 857 | 387 | 459 | 1,229 | 0 | 0 | 3,567 | 2,975 | 3,745 | 41% | ||
| NOTES: | ||||||||||||||||||
| JC Bamford Excavators, CLAAS Group, and Liebherr, are other main competitors of CAT in construction sector and are Privately held companies. | ||||||||||||||||||
| INNIO, Deutz AG, and Jenbacher, are other main competitors of CAT in energy & transportation sector and are Privately held companies | ||||||||||||||||||
| Sources: PitchBook | ||||||||||||||||||
| https://my.pitchbook.com/dashboard | ||||||||||||||||||
| Heavy-Duty Diesel Engine Manufacturing | ||||||||||||||||||
| Cummins | ||||||||||||||||||
| Navistar International | ||||||||||||||||||
| Daimler Ag |
Peer Revenues
(In $ B)
Deere & Co. Volvo Group Cummins Inc. CNH Industrial Komatsu Kubota Corporation Sandvik Hyundai Heavy Ind. Epiroc AB Sany Heavy Industry Company Mitsubishi Heavy Ind. Rolls-Royce Power Systems XCMG Kobe Steel Hitachi Construction Zoomlion Wartsila Terex Corp. Doosan Bobcat 51854 46671.811999999998 28074 23551 24944.292000000001 20167.001 12407.861999999999 42325.43 4898.4409999999998 11862.643 34361.502 16662.969000000001 11458.912 18537.668000000001 9123.4760000000006 6613.8739999999998 6143.348 4417.7 6410.9520000000002
Peer EV
(In $ B)
Deere & Co. Volvo Group Cummins Inc. CNH Industrial Komatsu Kubota Corporation Sandvik Hyundai Heavy Ind. Epiroc AB Sany Heavy Industry Company Mitsubishi Heavy Ind. Rolls-Royce Power Systems XCMG Kobe Steel Hitachi Construction Zoomlion Wartsila Terex Corp. Doosan Bobcat 165539.60419302998 52201.622815364055 39808.439351040004 37979.755341759999 30460.064524466237 28616.233175503581 28130.767085034819 24311.5650483871 21181.77799345303 21056.483324736339 20112.047460769521 14509.465627194788 12811.31266397404 8835.8019097472643 8304.3650098906073 7366.4934961233121 4974.6005274185936 3824.8 3744.9814207757295
Bonds
| Summary of Corporate Bonds | ||||||||||||||||
| Figures in USD millions, unless told otherwise | ||||||||||||||||
| Valuation Date | 3/4/23 | |||||||||||||||
| Outstanding Corporate Bonds | ||||||||||||||||
| Bond | Settlement Date | Maturity Date | Maturity (years) | Years left to Maturity | Coupon Rate (%) | Principal | YTM at issuance (%) | Current YTM (%) | Redemption | Frequency | Price at Issuance | Current Price | Duration | Duration* | ||
| 2024 Bond | 5/15/14 | 5/15/24 | 10 | 1 | 3.40% | 1,000 | 3.40% | 5.16% | 100 | 2 | 99.98 | 97.98 | 1.17 | 1.14 | ||
| 2028 Bond | 7/15/98 | 7/15/28 | 30 | 5 | 6.63% | 193 | 6.65% | 4.83% | 100 | 2 | 99.68 | 108.39 | 4.60 | 4.49 | ||
| 2029 Bond | 9/19/19 | 9/19/29 | 10 | 7 | 2.60% | 500 | 2.62% | 4.94% | 100 | 2 | 99.83 | 87.08 | 5.93 | 5.79 | ||
| 2030 Bond | 4/9/20 | 4/9/30 | 10 | 7 | 2.60% | 800 | 2.66% | 4.79% | 100 | 2 | 99.48 | 86.98 | 6.40 | 6.25 | ||
| 2031 Bond | 3/12/21 | 3/12/31 | 10 | 8 | 1.90% | 500 | 1.98% | 4.82% | 100 | 2 | 99.28 | 80.79 | 7.32 | 7.15 | ||
| 2031 Bond | 2/1/01 | 5/1/31 | 30 | 8 | 7.30% | 242 | 7.35% | 4.68% | 100 | 2 | 99.38 | 117.58 | 6.32 | 6.18 | ||
| 2035 Bond | 9/15/05 | 9/15/35 | 30 | 13 | 5.30% | 307 | 5.30% | 5.11% | 100 | 2 | 100.00 | 101.74 | 9.12 | 8.89 | ||
| 2036 Bond | 8/15/06 | 8/15/36 | 30 | 13 | 6.05% | 460 | 6.08% | 5.25% | 100 | 2 | 99.59 | 107.68 | 9.53 | 9.28 | ||
| 2038 Bond | 12/15/08 | 12/15/38 | 30 | 16 | 8.25% | 65 | 8.32% | 3.00% | 100 | 2 | 99.23 | 165.55 | 10.53 | 10.37 | ||
| 2041 Bond | 5/27/11 | 5/27/41 | 30 | 18 | 5.20% | 759 | 5.21% | 5.03% | 100 | 2 | 99.85 | 101.98 | 11.90 | 11.61 | ||
| 2042 Bond | 5/1/02 | 5/1/42 | 40 | 19 | 6.95% | 160 | 6.97% | 4.97% | 100 | 2 | 99.73 | 124.22 | 11.53 | 11.25 | ||
| 2042 Bond | 8/15/12 | 8/15/42 | 30 | 19 | 3.80% | 1,722 | 3.80% | 4.97% | 100 | 2 | 100.00 | 85.56 | 13.37 | 13.04 | ||
| 2044 Bond | 5/15/14 | 5/15/44 | 30 | 21 | 4.30% | 500 | 4.34% | 4.94% | 100 | 2 | 99.33 | 91.70 | 13.58 | 13.25 | ||
| 2049 Bond | 9/19/19 | 9/19/49 | 30 | 27 | 3.25% | 1,000 | 3.30% | 4.80% | 100 | 2 | 99.05 | 76.84 | 16.30 | 15.92 | ||
| 2050 Bond | 4/9/20 | 4/9/50 | 30 | 27 | 3.25% | 1,200 | 3.27% | 4.88% | 100 | 2 | 99.62 | 75.61 | 16.43 | 16.04 | ||
| 2064 Bond | 5/15/14 | 5/15/64 | 50 | 41 | 4.75% | 500 | 4.77% | 5.15% | 100 | 2 | 99.62 | 93.17 | 17.44 | 17.00 | ||
| 2097 Bond | 3/1/97 | 3/1/97 | 100 | 74 | 7.38% | 246 | 7.45% | 5.29% | 100 | 2 | 98.99 | 138.61 | 18.66 | 18.18 | ||
| Min | 10 | 1 | 1.90% | 65 | 1.98% | 3.00% | 98.99 | 75.61 | 1.17 | 1.14 | ||||||
| Max | 100 | 74 | 8.25% | 1,722 | 8.32% | 5.29% | 100.00 | 165.55 | 18.66 | 18.18 | ||||||
| Median | 30 | 16 | 4.75% | 500 | 4.77% | 4.94% | 99.62 | 97.98 | 10.53 | 10.37 | ||||||
| Mean | 31 | 19 | 4.88% | 597 | 4.91% | 4.86% | 99.57 | 102.44 | 10.60 | 10.34 | ||||||
| Source: Morningstar | ||||||||||||||||
| https://finra-markets.morningstar.com/BondCenter/Default.jsp | ||||||||||||||||
IEA Data
| International Energy Agency Data | ||||||
| Total mineral demand for clean energy technologies by scenario | ||||||
| In metric tons (Mt) | 2020 | 2040 - Stated Policies | 2040 - Sustainable Development | 2040 - Net-zero by 2050 | ||
| Solar PV | 0.74 | 1.49 | 1.82 | 3.31 | ||
| Wind | 0.64 | 1.2 | 1.7 | 2.91 | ||
| Other low-carbon power generation | 0.31 | 0.66 | 1.22 | 1.29 | ||
| EVs and battery storage | 0.43 | 3.99 | 12.65 | 21.47 | ||
| Electricity networks | 4.98 | 7.61 | 9.88 | 13.91 | ||
| Hydrogen | 0 | 0.02 | 0.08 | 0.16 | ||
| Total | 7.1 | 14.97 | 27.35 | 43.05 | ||
| 2 | 4 | 6 | ||||
| Source: IEA, Total mineral demand for clean energy technologies by scenario, 2020 compared to 2040, IEA, Paris https://www.iea.org/data-and-statistics/charts/total-mineral-demand-for-clean-energy-technologies-by-scenario-2020-compared-to-2040, IEA. License: CC BY 4.0 | ||||||
| NOTES: Includes all minerals in the scope of this report, including chromium, copper, major battery metals (lithium, nickel, cobalt, manganese and graphite), molybdenum, platinum group metals, zinc, rare earth elements and others, but does not include steel and aluminum. | ||||||
| Global electricity generation by technology | ||||||
| 2015 | 2021 | 2027 | ||||
| Coal | 39.4% | 36.3% | 29.7% | |||
| Natural gas | 23.0% | 23.4% | 21.3% | |||
| Renewables | 22.8% | 28.0% | 38.1% | |||
| Nuclear | 10.6% | 9.9% | 9.4% | |||
| Oil | 4.2% | 2.4% | 1.5% | |||
| Expected global spending by 2040 | ||||||
| Residential | 2.0x | |||||
| Traditional Infrastructure | 2.0x | |||||
| Energy Transition Infrastructure | 3.0x |
Total mineral demand for clean energy technologies, 2020 vs 2040
Solar PV 2020 2040 - Stated Policies 2040 - Sustainable Development 2040 - Net-zero by 2050 0.74 1.49 1.82 3.31 Wind 2020 2040 - Stated Policies 2040 - Sustainable Development 2040 - Net-zero by 2050 0.64 1.2 1.7 2.91 Other low-carbon power generation 2020 2040 - Stated Policies 2040 - Sustainable Development 2040 - Net-zero by 2050 0.31 0.66 1.22 1.29 EVs and battery storage 2020 2040 - Stated Policies 2040 - Sustainable Development 2040 - Net-zero by 2050 0.43 3.99 12.65 21.47 Electricity networks 2020 2040 - Stated Policies 2040 - Sustainable Development 2040 - Net-zero by 2050 4.9800000000000004 7.61 9.8800000000000008 13.91 Hydrogen 2020 2040 - Stated Policies 2040 - Sustainable Development 2040 - Net-zero by 2050 0 0.02 0.08 0.16
Mt
Global Electricity Generation by Technology
Coal
2015 2021 2027 0.39400000000000002 0.36299999999999999 0.29699999999999999 Natural gas
2015 2021 2027 0.23 0.23400000000000001 0.21299999999999999 Renewables
2015 2021 2027 0.22800000000000001 0.28000000000000003 0.38100000000000001 Nuclear
2015 2021 2027 0.106 9.9000000000000005E-2 9.4E-2 Oil 2015 2021 2027 4.2000000000000003E-2 2.4E-2 1.4999999999999999E-2
Construction Global Spending by 2040
Residential Traditional Infrastructure Energy Transition Infrastructure 2 2 3
CAT daily
| CAT Historic Daily Stock Prices from 01/04/2010 to date (03/16/2023) | ||||||||||
| In USD, unless told otherwise | ||||||||||
| Date | Open | High | Low | Close | Adj Close | Volume | ||||
| 1/4/10 | 57.65 | 59.19 | 57.51 | 58.55 | 41.16 | 7,325,600 | Source: Yahoo Finance | |||
| 1/5/10 | 58.55 | 59.44 | 58.23 | 59.25 | 41.65 | 5,697,200 | https://finance.yahoo.com/quote/CAT/history?p=CAT | |||
| 1/6/10 | 59.18 | 59.93 | 59.05 | 59.43 | 41.78 | 4,718,800 | ||||
| 1/7/10 | 59.30 | 59.90 | 58.65 | 59.67 | 41.94 | 5,432,900 | ||||
| 1/8/10 | 59.25 | 60.37 | 59.25 | 60.34 | 42.42 | 6,651,300 | ||||
| 1/11/10 | 60.95 | 64.42 | 60.85 | 64.13 | 45.08 | 21,958,800 | ||||
| 1/12/10 | 63.01 | 63.16 | 61.18 | 62.24 | 43.75 | 13,561,900 | ||||
| 1/13/10 | 62.10 | 62.78 | 61.38 | 62.33 | 43.81 | 8,398,700 | ||||
| 1/14/10 | 62.10 | 62.84 | 61.75 | 61.98 | 43.57 | 6,224,100 | ||||
| 1/15/10 | 61.45 | 61.67 | 60.01 | 60.12 | 42.55 | 9,397,000 | ||||
| 1/19/10 | 59.76 | 61.20 | 59.35 | 60.93 | 43.12 | 8,056,500 | ||||
| 1/20/10 | 60.17 | 60.43 | 59.31 | 59.76 | 42.29 | 6,953,500 | ||||
| 1/21/10 | 59.50 | 59.90 | 56.70 | 56.85 | 40.23 | 13,874,900 | ||||
| 1/22/10 | 56.58 | 57.54 | 54.02 | 54.25 | 38.39 | 14,757,600 | ||||
| 1/25/10 | 55.16 | 56.19 | 54.83 | 55.14 | 39.02 | 9,777,300 | ||||
| 1/26/10 | 54.99 | 56.94 | 54.60 | 55.85 | 39.53 | 15,218,300 | ||||
| 1/27/10 | 52.96 | 53.84 | 51.03 | 53.44 | 37.82 | 34,041,000 | ||||
| 1/28/10 | 53.82 | 53.83 | 51.20 | 51.86 | 36.70 | 15,623,100 | ||||
| 1/29/10 | 52.78 | 53.78 | 52.00 | 52.24 | 36.97 | 13,962,000 | ||||
| 2/1/10 | 52.82 | 53.50 | 52.50 | 52.94 | 37.47 | 7,159,100 | ||||
| 2/2/10 | 53.48 | 53.72 | 52.62 | 53.55 | 37.90 | 7,665,400 | ||||
| 2/3/10 | 53.20 | 54.00 | 53.10 | 53.39 | 37.79 | 6,340,800 | ||||
| 2/4/10 | 52.80 | 52.86 | 51.38 | 51.40 | 36.38 | 11,640,200 | ||||
| 2/5/10 | 51.21 | 51.98 | 50.69 | 51.75 | 36.63 | 15,988,800 | ||||
| 2/8/10 | 51.64 | 52.15 | 50.50 | 50.78 | 35.94 | 8,668,700 | ||||
| 2/9/10 | 52.70 | 54.25 | 52.55 | 53.53 | 37.88 | 15,494,200 | ||||
| 2/10/10 | 53.65 | 54.05 | 52.45 | 53.15 | 37.62 | 8,581,500 | ||||
| 2/11/10 | 53.10 | 56.27 | 52.67 | 56.15 | 39.74 | 16,405,500 | ||||
| 2/12/10 | 55.09 | 56.55 | 54.61 | 56.20 | 39.77 | 13,447,700 | ||||
| 2/16/10 | 56.77 | 57.24 | 56.19 | 57.12 | 40.43 | 7,364,200 | ||||
| 2/17/10 | 58.05 | 58.35 | 57.22 | 57.50 | 40.69 | 8,450,800 | ||||
| 2/18/10 | 57.15 | 58.05 | 56.85 | 57.81 | 40.91 | 6,844,000 | ||||
| 2/19/10 | 57.59 | 58.48 | 57.31 | 58.25 | 41.23 | 8,005,800 | ||||
| 2/22/10 | 58.73 | 58.97 | 58.00 | 58.03 | 41.07 | 6,994,800 | ||||
| 2/23/10 | 57.89 | 58.38 | 56.22 | 56.66 | 40.10 | 10,311,000 | ||||
| 2/24/10 | 56.67 | 57.46 | 56.46 | 56.96 | 40.31 | 5,810,100 | ||||
| 2/25/10 | 55.33 | 57.02 | 54.21 | 56.79 | 40.19 | 9,965,600 | ||||
| 2/26/10 | 56.94 | 57.24 | 56.10 | 57.05 | 40.38 | 6,108,500 | ||||
| 3/1/10 | 57.33 | 58.39 | 57.25 | 57.85 | 40.94 | 8,398,500 | ||||
| 3/2/10 | 58.28 | 58.82 | 58.02 | 58.15 | 41.15 | 6,583,600 | ||||
| 3/3/10 | 58.45 | 59.93 | 58.39 | 58.57 | 41.45 | 8,833,800 | ||||
| 3/4/10 | 58.79 | 59.00 | 57.81 | 58.45 | 41.37 | 6,195,600 | ||||
| 3/5/10 | 59.41 | 59.58 | 58.90 | 59.23 | 41.92 | 6,626,900 | ||||
| 3/8/10 | 59.47 | 59.49 | 58.57 | 58.91 | 41.69 | 4,755,100 | ||||
| 3/9/10 | 58.46 | 59.72 | 58.40 | 59.18 | 41.88 | 7,692,500 | ||||
| 3/10/10 | 59.11 | 59.50 | 58.43 | 58.78 | 41.60 | 6,529,900 | ||||
| 3/11/10 | 58.79 | 58.98 | 57.92 | 58.90 | 41.69 | 6,166,500 | ||||
| 3/12/10 | 59.53 | 60.49 | 59.35 | 60.36 | 42.72 | 9,688,800 | ||||
| 3/15/10 | 60.04 | 60.25 | 58.38 | 59.47 | 42.09 | 7,906,700 | ||||
| 3/16/10 | 59.65 | 59.68 | 58.84 | 59.45 | 42.07 | 7,281,000 | ||||
| 3/17/10 | 59.65 | 60.50 | 59.49 | 60.22 | 42.62 | 7,925,400 | ||||
| 3/18/10 | 59.61 | 60.39 | 59.34 | 59.77 | 42.30 | 7,204,200 | ||||
| 3/19/10 | 59.37 | 60.31 | 58.95 | 59.37 | 42.02 | 9,425,500 | ||||
| 3/22/10 | 58.70 | 60.27 | 58.66 | 59.95 | 42.43 | 7,512,500 | ||||
| 3/23/10 | 60.10 | 62.51 | 60.01 | 62.41 | 44.17 | 14,315,300 | ||||
| 3/24/10 | 61.96 | 62.54 | 61.42 | 62.06 | 43.92 | 11,447,400 | ||||
| 3/25/10 | 62.68 | 63.71 | 62.05 | 62.14 | 43.98 | 11,361,900 | ||||
| 3/26/10 | 62.40 | 63.18 | 61.99 | 62.44 | 44.19 | 7,887,300 | ||||
| 3/29/10 | 62.76 | 63.60 | 62.76 | 63.48 | 44.93 | 6,986,500 | ||||
| 3/30/10 | 63.38 | 63.63 | 62.81 | 63.16 | 44.70 | 6,183,200 | ||||
| 3/31/10 | 62.76 | 63.50 | 62.63 | 62.85 | 44.48 | 6,660,800 | ||||
| 4/1/10 | 63.29 | 64.20 | 63.29 | 63.99 | 45.29 | 7,829,300 | ||||
| 4/5/10 | 64.36 | 65.00 | 64.20 | 64.99 | 46.00 | 6,695,600 | ||||
| 4/6/10 | 64.81 | 65.47 | 64.57 | 65.29 | 46.21 | 6,389,000 | ||||
| 4/7/10 | 65.25 | 65.38 | 64.00 | 64.47 | 45.63 | 6,973,000 | ||||
| 4/8/10 | 64.05 | 64.65 | 63.55 | 64.48 | 45.63 | 5,418,000 | ||||
| 4/9/10 | 64.90 | 65.52 | 64.82 | 65.27 | 46.19 | 6,022,900 | ||||
| 4/12/10 | 65.93 | 67.00 | 65.76 | 66.73 | 47.23 | 11,837,000 | ||||
| 4/13/10 | 66.70 | 67.25 | 66.16 | 66.19 | 46.84 | 7,001,400 | ||||
| 4/14/10 | 66.37 | 67.37 | 66.20 | 67.28 | 47.62 | 5,497,400 | ||||
| 4/15/10 | 67.16 | 68.71 | 67.16 | 68.22 | 48.28 | 7,129,500 | ||||
| 4/16/10 | 68.05 | 68.23 | 66.34 | 66.88 | 47.33 | 10,385,300 | ||||
| 4/19/10 | 66.60 | 67.70 | 65.77 | 66.99 | 47.41 | 7,969,400 | ||||
| 4/20/10 | 67.71 | 68.30 | 67.40 | 67.50 | 47.77 | 7,695,400 | ||||
| 4/21/10 | 67.74 | 67.92 | 66.70 | 67.75 | 47.95 | 6,357,500 | ||||
| 4/22/10 | 66.67 | 67.65 | 65.97 | 67.51 | 48.08 | 8,718,700 | ||||
| 4/23/10 | 67.20 | 68.95 | 66.99 | 68.78 | 48.98 | 9,044,500 | ||||
| 4/26/10 | 70.88 | 72.83 | 70.65 | 71.65 | 51.03 | 20,131,900 | ||||
| 4/27/10 | 71.25 | 71.58 | 68.28 | 68.53 | 48.80 | 14,323,100 | ||||
| 4/28/10 | 69.43 | 70.27 | 68.60 | 68.97 | 49.12 | 8,232,800 | ||||
| 4/29/10 | 69.96 | 70.76 | 69.62 | 70.75 | 50.38 | 7,916,800 | ||||
| 4/30/10 | 70.99 | 71.36 | 67.82 | 68.09 | 48.49 | 9,428,100 | ||||
| 5/3/10 | 68.37 | 70.16 | 68.09 | 69.94 | 49.81 | 7,885,900 | ||||
| 5/4/10 | 68.56 | 68.56 | 66.25 | 66.70 | 47.50 | 12,558,100 | ||||
| 5/5/10 | 65.86 | 67.44 | 64.08 | 65.96 | 46.97 | 11,419,500 | ||||
| 5/6/10 | 65.85 | 66.94 | 58.80 | 63.50 | 45.22 | 19,363,500 | ||||
| 5/7/10 | 63.05 | 64.45 | 60.64 | 62.10 | 44.22 | 15,724,700 | ||||
| 5/10/10 | 65.88 | 67.00 | 65.19 | 66.69 | 47.49 | 11,852,100 | ||||
| 5/11/10 | 65.18 | 66.98 | 65.00 | 66.07 | 47.05 | 7,481,300 | ||||
| 5/12/10 | 66.66 | 68.30 | 66.60 | 68.15 | 48.53 | 7,791,600 | ||||
| 5/13/10 | 68.15 | 68.40 | 66.67 | 66.91 | 47.65 | 6,531,000 | ||||
| 5/14/10 | 65.96 | 66.19 | 63.91 | 64.88 | 46.20 | 9,938,400 | ||||
| 5/17/10 | 65.01 | 65.74 | 61.99 | 63.78 | 45.42 | 11,881,200 | ||||
| 5/18/10 | 64.91 | 65.53 | 62.85 | 63.19 | 45.00 | 9,594,300 | ||||
| 5/19/10 | 62.94 | 63.17 | 59.28 | 61.44 | 43.75 | 18,582,700 | ||||
| 5/20/10 | 59.07 | 60.41 | 58.00 | 58.67 | 41.78 | 22,798,500 | ||||
| 5/21/10 | 57.30 | 60.50 | 57.20 | 60.09 | 42.79 | 15,889,900 | ||||
| 5/24/10 | 60.06 | 61.11 | 59.09 | 59.22 | 42.17 | 11,176,700 | ||||
| 5/25/10 | 56.35 | 59.36 | 55.74 | 59.21 | 42.17 | 13,793,600 | ||||
| 5/26/10 | 59.63 | 61.40 | 59.25 | 59.73 | 42.54 | 11,566,900 | ||||
| 5/27/10 | 61.36 | 62.12 | 60.82 | 62.06 | 44.20 | 9,555,100 | ||||
| 5/28/10 | 62.42 | 62.42 | 60.05 | 60.76 | 43.27 | 7,704,900 | ||||
| 6/1/10 | 60.04 | 61.64 | 59.22 | 59.27 | 42.21 | 8,340,800 | ||||
| 6/2/10 | 59.90 | 60.90 | 59.28 | 60.86 | 43.34 | 9,453,500 | ||||
| 6/3/10 | 62.29 | 62.36 | 60.42 | 61.11 | 43.52 | 8,982,700 | ||||
| 6/4/10 | 59.49 | 60.20 | 57.36 | 57.76 | 41.13 | 10,279,600 | ||||
| 6/7/10 | 58.01 | 58.28 | 55.80 | 55.83 | 39.76 | 8,904,600 | ||||
| 6/8/10 | 56.01 | 57.18 | 54.89 | 56.61 | 40.31 | 11,604,900 | ||||
| 6/9/10 | 57.49 | 58.85 | 56.59 | 56.81 | 40.46 | 9,749,300 | ||||
| 6/10/10 | 58.31 | 60.00 | 58.00 | 59.95 | 42.69 | 9,704,700 | ||||
| 6/11/10 | 59.22 | 60.24 | 58.99 | 60.23 | 42.89 | 7,341,400 | ||||
| 6/14/10 | 61.42 | 62.56 | 60.88 | 61.00 | 43.44 | 9,783,000 | ||||
| 6/15/10 | 61.80 | 63.56 | 61.50 | 63.46 | 45.19 | 11,870,300 | ||||
| 6/16/10 | 62.91 | 64.52 | 62.73 | 64.39 | 45.86 | 10,561,900 | ||||
| 6/17/10 | 64.63 | 64.99 | 63.67 | 64.95 | 46.25 | 10,574,600 | ||||
| 6/18/10 | 65.13 | 65.90 | 64.57 | 65.85 | 46.89 | 11,005,600 | ||||
| 6/21/10 | 67.56 | 68.35 | 65.55 | 66.07 | 47.05 | 11,652,400 | ||||
| 6/22/10 | 66.30 | 66.48 | 63.88 | 64.11 | 45.66 | 8,659,600 | ||||
| 6/23/10 | 64.06 | 64.87 | 62.64 | 64.33 | 45.81 | 9,037,100 | ||||
| 6/24/10 | 63.81 | 64.45 | 63.05 | 63.37 | 45.13 | 8,658,200 | ||||
| 6/25/10 | 63.54 | 64.71 | 62.92 | 64.71 | 46.08 | 12,068,800 | ||||
| 6/28/10 | 64.45 | 65.30 | 64.01 | 64.40 | 45.86 | 6,836,700 | ||||
| 6/29/10 | 62.74 | 62.86 | 60.25 | 60.85 | 43.33 | 13,057,100 | ||||
| 6/30/10 | 61.02 | 61.94 | 59.91 | 60.07 | 42.78 | 9,630,300 | ||||
| 7/1/10 | 59.67 | 60.70 | 58.06 | 59.97 | 42.71 | 11,598,200 | ||||
| 7/2/10 | 60.30 | 60.66 | 58.62 | 59.18 | 42.14 | 7,878,200 | ||||
| 7/6/10 | 60.60 | 61.65 | 59.21 | 59.81 | 42.59 | 9,357,300 | ||||
| 7/7/10 | 59.85 | 62.27 | 59.67 | 62.18 | 44.28 | 7,592,900 | ||||
| 7/8/10 | 63.08 | 63.35 | 62.18 | 63.17 | 44.99 | 6,058,800 | ||||
| 7/9/10 | 63.12 | 64.85 | 63.00 | 64.72 | 46.09 | 6,456,900 | ||||
| 7/12/10 | 64.50 | 65.10 | 63.87 | 64.28 | 45.78 | 4,915,400 | ||||
| 7/13/10 | 65.88 | 67.36 | 65.31 | 66.79 | 47.56 | 10,081,500 | ||||
| 7/14/10 | 66.35 | 66.91 | 65.52 | 66.70 | 47.50 | 6,851,200 | ||||
| 7/15/10 | 66.38 | 66.59 | 65.36 | 66.51 | 47.36 | 8,101,700 | ||||
| 7/16/10 | 65.76 | 65.79 | 63.75 | 63.94 | 45.84 | 8,504,100 | ||||
| 7/19/10 | 64.36 | 65.23 | 63.56 | 64.80 | 46.45 | 6,826,400 | ||||
| 7/20/10 | 63.56 | 66.77 | 63.56 | 66.43 | 47.62 | 9,468,600 | ||||
| 7/21/10 | 66.99 | 68.05 | 66.19 | 66.87 | 47.94 | 11,432,400 | ||||
| 7/22/10 | 67.41 | 68.62 | 66.46 | 68.00 | 48.75 | 15,905,800 | ||||
| 7/23/10 | 67.50 | 69.64 | 67.33 | 69.31 | 49.69 | 8,865,900 | ||||
| 7/26/10 | 69.41 | 70.08 | 69.08 | 69.99 | 50.18 | 8,878,400 | ||||
| 7/27/10 | 70.18 | 70.18 | 68.09 | 69.18 | 49.59 | 11,948,000 | ||||
| 7/28/10 | 68.70 | 69.85 | 68.70 | 69.72 | 49.98 | 7,609,900 | ||||
| 7/29/10 | 69.84 | 70.29 | 68.21 | 69.40 | 49.75 | 7,671,300 | ||||
| 7/30/10 | 68.39 | 70.25 | 68.39 | 69.75 | 50.00 | 7,218,100 | ||||
| 8/2/10 | 70.74 | 71.70 | 70.07 | 71.05 | 50.93 | 6,304,100 | ||||
| 8/3/10 | 70.57 | 71.03 | 69.88 | 70.37 | 50.45 | 5,878,900 | ||||
| 8/4/10 | 70.28 | 71.47 | 70.28 | 71.12 | 50.99 | 6,204,800 | ||||
| 8/5/10 | 70.82 | 72.25 | 70.81 | 71.96 | 51.59 | 7,415,000 | ||||
| 8/6/10 | 71.01 | 71.93 | 70.30 | 71.56 | 51.30 | 5,463,400 | ||||
| 8/9/10 | 72.06 | 72.18 | 71.42 | 72.07 | 51.67 | 3,625,400 | ||||
| 8/10/10 | 70.88 | 71.99 | 70.58 | 71.42 | 51.20 | 6,082,400 | ||||
| 8/11/10 | 70.01 | 70.16 | 68.35 | 68.71 | 49.26 | 9,221,200 | ||||
| 8/12/10 | 67.50 | 68.00 | 66.78 | 67.50 | 48.39 | 7,639,900 | ||||
| 8/13/10 | 67.74 | 68.46 | 67.21 | 68.01 | 48.76 | 6,659,300 | ||||
| 8/16/10 | 67.62 | 68.98 | 67.06 | 68.49 | 49.10 | 5,432,500 | ||||
| 8/17/10 | 69.44 | 70.76 | 69.30 | 69.74 | 50.00 | 5,946,900 | ||||
| 8/18/10 | 69.82 | 70.44 | 69.06 | 69.75 | 50.00 | 4,988,000 | ||||
| 8/19/10 | 69.87 | 70.50 | 68.42 | 69.29 | 49.67 | 9,625,400 | ||||
| 8/20/10 | 69.40 | 69.54 | 67.46 | 68.86 | 49.36 | 8,022,000 | ||||
| 8/23/10 | 68.70 | 69.75 | 66.72 | 66.84 | 47.92 | 8,878,600 | ||||
| 8/24/10 | 65.59 | 65.84 | 64.31 | 65.04 | 46.63 | 9,669,800 | ||||
| 8/25/10 | 64.29 | 64.98 | 63.34 | 64.70 | 46.38 | 8,679,500 | ||||
| 8/26/10 | 64.83 | 65.82 | 63.77 | 63.95 | 45.85 | 7,075,100 | ||||
| 8/27/10 | 64.76 | 66.15 | 63.36 | 65.90 | 47.24 | 7,486,300 | ||||
| 8/30/10 | 66.14 | 66.16 | 64.46 | 64.47 | 46.22 | 5,133,900 | ||||
| 8/31/10 | 64.14 | 65.85 | 63.92 | 65.16 | 46.71 | 6,760,700 | ||||
| 9/1/10 | 67.05 | 68.54 | 66.35 | 68.16 | 48.86 | 9,071,200 | ||||
| 9/2/10 | 68.35 | 68.79 | 67.75 | 68.54 | 49.14 | 5,293,400 | ||||
| 9/3/10 | 69.95 | 70.59 | 69.54 | 70.08 | 50.24 | 7,837,700 | ||||
| 9/7/10 | 69.78 | 70.05 | 68.80 | 69.70 | 49.97 | 6,841,700 | ||||
| 9/8/10 | 69.98 | 71.48 | 69.95 | 70.74 | 50.71 | 6,323,200 | ||||
| 9/9/10 | 71.56 | 71.83 | 70.01 | 70.64 | 50.64 | 5,355,900 | ||||
| 9/10/10 | 70.93 | 71.56 | 70.37 | 71.26 | 51.09 | 5,018,300 | ||||
| 9/13/10 | 71.96 | 72.48 | 71.71 | 72.24 | 51.79 | 7,694,600 | ||||
| 9/14/10 | 72.28 | 72.37 | 71.57 | 71.83 | 51.49 | 6,040,400 | ||||
| 9/15/10 | 71.38 | 72.27 | 70.80 | 72.13 | 51.71 | 5,506,100 | ||||
| 9/16/10 | 71.92 | 72.35 | 71.28 | 72.00 | 51.62 | 6,233,000 | ||||
| 9/17/10 | 72.22 | 73.31 | 71.09 | 73.18 | 52.46 | 11,341,800 | ||||
| 9/20/10 | 73.26 | 74.80 | 72.88 | 74.75 | 53.59 | 8,886,300 | ||||
| 9/21/10 | 74.79 | 77.11 | 74.72 | 76.39 | 54.76 | 14,968,300 | ||||
| 9/22/10 | 76.25 | 76.50 | 75.50 | 76.18 | 54.61 | 8,386,100 | ||||
| 9/23/10 | 75.42 | 77.50 | 75.00 | 76.26 | 54.67 | 8,745,800 | ||||
| 9/24/10 | 77.80 | 79.93 | 77.62 | 79.73 | 57.16 | 14,218,600 | ||||
| 9/27/10 | 79.70 | 79.98 | 78.90 | 79.54 | 57.02 | 8,361,900 | ||||
| 9/28/10 | 79.44 | 79.94 | 78.43 | 79.67 | 57.11 | 7,784,800 | ||||
| 9/29/10 | 79.60 | 80.00 | 79.42 | 79.99 | 57.34 | 7,939,900 | ||||
| 9/30/10 | 80.04 | 80.08 | 78.21 | 78.68 | 56.40 | 11,940,800 | ||||
| 10/1/10 | 78.29 | 78.88 | 77.53 | 78.22 | 56.08 | 8,540,800 | ||||
| 10/4/10 | 78.02 | 78.26 | 76.51 | 77.27 | 55.39 | 6,418,700 | ||||
| 10/5/10 | 78.48 | 79.76 | 78.20 | 79.40 | 56.92 | 7,140,300 | ||||
| 10/6/10 | 79.60 | 79.90 | 78.48 | 79.08 | 56.69 | 6,252,200 | ||||
| 10/7/10 | 79.46 | 79.79 | 77.85 | 78.74 | 56.45 | 8,978,100 | ||||
| 10/8/10 | 79.41 | 81.00 | 78.93 | 80.37 | 57.62 | 14,296,600 | ||||
| 10/11/10 | 80.03 | 80.75 | 79.51 | 79.98 | 57.34 | 4,593,700 | ||||
| 10/12/10 | 79.75 | 79.75 | 78.30 | 79.34 | 56.88 | 10,034,200 | ||||
| 10/13/10 | 80.36 | 81.19 | 80.08 | 80.29 | 57.56 | 8,493,200 | ||||
| 10/14/10 | 80.49 | 80.83 | 79.27 | 79.91 | 57.29 | 5,663,900 | ||||
| 10/15/10 | 80.28 | 80.47 | 79.00 | 79.75 | 57.17 | 6,522,900 | ||||
| 10/18/10 | 79.95 | 80.51 | 79.66 | 80.24 | 57.52 | 6,542,700 | ||||
| 10/19/10 | 78.97 | 79.71 | 77.77 | 78.55 | 56.31 | 9,857,200 | ||||
| 10/20/10 | 78.90 | 80.78 | 78.81 | 80.32 | 57.58 | 9,662,300 | ||||
| 10/21/10 | 80.99 | 81.20 | 77.51 | 78.89 | 56.87 | 17,736,900 | ||||
| 10/22/10 | 78.76 | 78.91 | 77.86 | 78.33 | 56.46 | 6,445,800 | ||||
| 10/25/10 | 78.71 | 80.00 | 78.50 | 79.05 | 56.98 | 6,484,700 | ||||
| 10/26/10 | 78.11 | 79.06 | 77.87 | 78.65 | 56.69 | 6,240,500 | ||||
| 10/27/10 | 78.20 | 78.41 | 77.12 | 78.22 | 56.38 | 6,782,800 | ||||
| 10/28/10 | 78.87 | 79.00 | 76.78 | 77.74 | 56.04 | 7,055,800 | ||||
| 10/29/10 | 77.61 | 78.75 | 77.58 | 78.60 | 56.66 | 4,563,900 | ||||
| 11/1/10 | 78.97 | 80.18 | 78.51 | 79.27 | 57.14 | 7,470,500 | ||||
| 11/2/10 | 79.99 | 80.43 | 79.52 | 79.75 | 57.49 | 4,941,400 | ||||
| 11/3/10 | 79.82 | 79.95 | 78.55 | 79.88 | 57.58 | 5,771,800 | ||||
| 11/4/10 | 80.82 | 83.28 | 80.76 | 83.18 | 59.96 | 13,044,100 | ||||
| 11/5/10 | 83.25 | 83.84 | 82.93 | 83.54 | 60.22 | 6,271,600 | ||||
| 11/8/10 | 83.25 | 83.55 | 82.40 | 83.12 | 59.92 | 4,283,800 | ||||
| 11/9/10 | 83.20 | 83.47 | 81.41 | 81.91 | 59.04 | 6,030,100 | ||||
| 11/10/10 | 82.16 | 82.84 | 81.30 | 82.46 | 59.44 | 5,944,000 | ||||
| 11/11/10 | 81.73 | 82.66 | 81.52 | 82.44 | 59.43 | 5,006,000 | ||||
| 11/12/10 | 81.84 | 82.53 | 80.04 | 81.04 | 58.42 | 6,156,900 | ||||
| 11/15/10 | 79.89 | 83.58 | 79.80 | 81.82 | 58.98 | 15,814,200 | ||||
| 11/16/10 | 81.88 | 82.18 | 79.70 | 80.37 | 57.93 | 12,510,000 | ||||
| 11/17/10 | 80.56 | 81.45 | 80.01 | 81.17 | 58.51 | 5,402,900 | ||||
| 11/18/10 | 82.50 | 83.43 | 82.27 | 83.11 | 59.91 | 6,638,700 | ||||
| 11/19/10 | 83.09 | 83.98 | 82.51 | 83.97 | 60.53 | 5,740,500 | ||||
| 11/22/10 | 83.88 | 84.35 | 82.79 | 84.00 | 60.55 | 6,411,200 | ||||
| 11/23/10 | 83.28 | 83.38 | 82.01 | 82.63 | 59.56 | 5,739,200 | ||||
| 11/24/10 | 83.25 | 84.79 | 83.25 | 84.69 | 61.05 | 5,865,900 | ||||
| 11/26/10 | 83.83 | 84.25 | 83.45 | 84.13 | 60.64 | 2,520,700 | ||||
| 11/29/10 | 83.71 | 83.89 | 82.55 | 83.67 | 60.31 | 5,085,700 | ||||
| 11/30/10 | 82.83 | 84.92 | 82.76 | 84.60 | 60.98 | 7,768,400 | ||||
| 12/1/10 | 85.03 | 87.80 | 85.00 | 87.45 | 63.04 | 8,858,600 | ||||
| 12/2/10 | 87.45 | 88.89 | 87.45 | 88.62 | 63.88 | 6,349,200 | ||||
| 12/3/10 | 88.36 | 89.49 | 87.83 | 89.38 | 64.43 | 4,996,600 | ||||
| 12/6/10 | 89.28 | 89.68 | 88.57 | 89.20 | 64.30 | 4,341,500 | ||||
| 12/7/10 | 89.95 | 92.00 | 89.95 | 90.35 | 65.13 | 11,247,700 | ||||
| 12/8/10 | 90.26 | 90.90 | 89.29 | 89.62 | 64.60 | 5,246,500 | ||||
| 12/9/10 | 90.13 | 90.24 | 89.02 | 89.67 | 64.64 | 3,832,300 | ||||
| 12/10/10 | 89.79 | 90.16 | 89.39 | 89.94 | 64.83 | 3,313,200 | ||||
| 12/13/10 | 90.65 | 92.37 | 90.20 | 91.63 | 66.05 | 6,637,100 | ||||
| 12/14/10 | 92.19 | 92.91 | 91.51 | 92.09 | 66.38 | 4,944,100 | ||||
| 12/15/10 | 92.75 | 94.33 | 92.66 | 93.12 | 67.12 | 8,314,300 | ||||
| 12/16/10 | 93.19 | 93.65 | 92.54 | 93.20 | 67.18 | 4,863,400 | ||||
| 12/17/10 | 93.40 | 93.41 | 92.25 | 92.59 | 66.74 | 6,467,000 | ||||
| 12/20/10 | 93.37 | 93.55 | 92.53 | 93.30 | 67.25 | 3,523,200 | ||||
| 12/21/10 | 93.70 | 94.89 | 93.24 | 94.63 | 68.21 | 4,108,200 | ||||
| 12/22/10 | 94.78 | 94.78 | 94.11 | 94.57 | 68.17 | 2,611,800 | ||||
| 12/23/10 | 94.29 | 94.74 | 94.00 | 94.45 | 68.08 | 2,206,200 | ||||
| 12/27/10 | 93.85 | 94.20 | 93.21 | 94.07 | 67.81 | 2,620,200 | ||||
| 12/28/10 | 94.28 | 94.42 | 93.07 | 93.69 | 67.54 | 2,991,800 | ||||
| 12/29/10 | 93.75 | 94.22 | 93.50 | 93.78 | 67.60 | 2,779,400 | ||||
| 12/30/10 | 93.56 | 94.14 | 93.52 | 93.87 | 67.67 | 2,325,500 | ||||
| 12/31/10 | 93.83 | 93.90 | 93.31 | 93.66 | 67.51 | 2,542,700 | ||||
| 1/3/11 | 94.38 | 94.81 | 94.11 | 94.15 | 67.87 | 5,231,500 | ||||
| 1/4/11 | 94.64 | 94.64 | 92.30 | 93.71 | 67.55 | 6,119,300 | ||||
| 1/5/11 | 93.27 | 94.69 | 92.99 | 94.52 | 68.13 | 4,118,100 | ||||
| 1/6/11 | 94.71 | 94.71 | 93.30 | 93.54 | 67.43 | 4,106,300 | ||||
| 1/7/11 | 93.86 | 94.73 | 92.80 | 93.73 | 67.56 | 4,547,800 | ||||
| 1/10/11 | 93.21 | 93.97 | 92.51 | 93.39 | 67.32 | 4,154,500 | ||||
| 1/11/11 | 94.08 | 94.70 | 93.25 | 93.95 | 67.72 | 5,302,800 | ||||
| 1/12/11 | 94.59 | 94.62 | 93.43 | 93.49 | 67.39 | 5,699,000 | ||||
| 1/13/11 | 94.09 | 94.53 | 93.70 | 94.14 | 67.86 | 4,539,900 | ||||
| 1/14/11 | 93.94 | 94.26 | 93.11 | 94.01 | 67.77 | 4,572,500 | ||||
| 1/18/11 | 94.16 | 96.47 | 93.94 | 96.23 | 69.69 | 8,819,200 | ||||
| 1/19/11 | 96.34 | 96.80 | 95.15 | 95.54 | 69.19 | 6,478,100 | ||||
| 1/20/11 | 94.90 | 95.28 | 93.31 | 93.61 | 67.79 | 7,160,800 | ||||
| 1/21/11 | 94.75 | 95.00 | 92.37 | 92.75 | 67.17 | 6,189,000 | ||||
| 1/24/11 | 92.71 | 94.69 | 92.51 | 94.57 | 68.49 | 4,615,000 | ||||
| 1/25/11 | 94.39 | 94.65 | 92.97 | 94.39 | 68.36 | 5,436,900 | ||||
| 1/26/11 | 94.93 | 96.16 | 94.40 | 95.75 | 69.34 | 6,090,700 | ||||
| 1/27/11 | 97.10 | 97.79 | 95.52 | 96.63 | 69.98 | 11,534,600 | ||||
| 1/28/11 | 97.01 | 97.20 | 94.90 | 95.68 | 69.29 | 7,240,800 | ||||
| 1/31/11 | 96.13 | 97.20 | 95.85 | 97.01 | 70.26 | 6,012,900 | ||||
| 2/1/11 | 97.35 | 98.06 | 96.50 | 98.01 | 70.98 | 7,553,400 | ||||
| 2/2/11 | 97.74 | 99.27 | 97.68 | 99.09 | 71.76 | 6,527,600 | ||||
| 2/3/11 | 99.24 | 99.24 | 98.15 | 98.93 | 71.65 | 5,032,400 | ||||
| 2/4/11 | 99.01 | 99.72 | 98.70 | 99.59 | 72.13 | 6,027,100 | ||||
| 2/7/11 | 99.62 | 100.81 | 99.49 | 100.47 | 72.76 | 5,697,900 | ||||
| 2/8/11 | 100.57 | 100.70 | 99.31 | 100.61 | 72.86 | 5,044,700 | ||||
| 2/9/11 | 100.11 | 100.45 | 99.19 | 99.79 | 72.27 | 4,800,800 | ||||
| 2/10/11 | 99.28 | 100.76 | 98.75 | 100.60 | 72.86 | 5,634,800 | ||||
| 2/11/11 | 100.29 | 103.55 | 100.20 | 103.54 | 74.99 | 6,445,100 | ||||
| 2/14/11 | 103.56 | 103.64 | 102.80 | 103.26 | 74.78 | 4,057,400 | ||||
| 2/15/11 | 102.96 | 103.11 | 102.01 | 103.00 | 74.60 | 4,421,900 | ||||
| 2/16/11 | 103.90 | 104.41 | 102.91 | 103.55 | 74.99 | 4,852,100 | ||||
| 2/17/11 | 103.32 | 103.76 | 102.96 | 103.36 | 74.86 | 2,993,500 | ||||
| 2/18/11 | 103.86 | 105.86 | 103.45 | 105.86 | 76.67 | 8,745,400 | ||||
| 2/22/11 | 104.86 | 105.30 | 101.53 | 102.01 | 73.88 | 8,241,900 | ||||
| 2/23/11 | 101.91 | 102.13 | 98.04 | 100.02 | 72.44 | 8,907,600 | ||||
| 2/24/11 | 99.93 | 101.91 | 98.77 | 100.57 | 72.84 | 6,350,900 | ||||
| 2/25/11 | 101.45 | 102.64 | 101.14 | 102.00 | 73.87 | 4,623,200 | ||||
| 2/28/11 | 102.72 | 103.36 | 101.53 | 102.93 | 74.54 | 4,010,800 | ||||
| 3/1/11 | 103.37 | 103.64 | 99.35 | 99.86 | 72.32 | 7,283,700 | ||||
| 3/2/11 | 99.85 | 102.12 | 99.43 | 100.97 | 73.13 | 5,420,000 | ||||
| 3/3/11 | 101.94 | 104.43 | 101.92 | 104.25 | 75.50 | 7,413,400 | ||||
| 3/4/11 | 104.01 | 104.20 | 102.02 | 103.04 | 74.62 | 5,677,000 | ||||
| 3/7/11 | 103.42 | 104.20 | 101.05 | 102.13 | 73.97 | 6,002,100 | ||||
| 3/8/11 | 101.89 | 104.45 | 101.18 | 104.13 | 75.41 | 6,165,000 | ||||
| 3/9/11 | 103.59 | 103.59 | 101.80 | 102.36 | 74.13 | 6,402,200 | ||||
| 3/10/11 | 100.55 | 100.75 | 98.10 | 98.39 | 71.26 | 11,824,400 | ||||
| 3/11/11 | 97.74 | 100.50 | 97.01 | 100.02 | 72.44 | 8,172,400 | ||||
| 3/14/11 | 102.59 | 102.59 | 100.39 | 102.10 | 73.94 | 7,985,500 | ||||
| 3/15/11 | 99.02 | 101.38 | 98.55 | 100.75 | 72.97 | 11,762,200 | ||||
| 3/16/11 | 101.70 | 102.61 | 99.04 | 100.40 | 72.71 | 13,046,600 | ||||
| 3/17/11 | 101.89 | 103.31 | 101.28 | 103.12 | 74.68 | 9,854,900 | ||||
| 3/18/11 | 104.99 | 105.64 | 104.66 | 105.06 | 76.09 | 11,512,900 | ||||
| 3/21/11 | 106.90 | 107.68 | 106.62 | 107.59 | 77.92 | 7,688,600 | ||||
| 3/22/11 | 107.06 | 107.48 | 106.03 | 106.79 | 77.34 | 7,012,000 | ||||
| 3/23/11 | 106.08 | 107.70 | 105.64 | 106.76 | 77.32 | 7,096,400 | ||||
| 3/24/11 | 107.90 | 108.90 | 106.95 | 108.37 | 78.48 | 8,360,800 | ||||
| 3/25/11 | 108.75 | 110.15 | 108.70 | 109.09 | 79.01 | 7,659,000 | ||||
| 3/28/11 | 109.54 | 110.49 | 109.39 | 109.40 | 79.23 | 5,445,700 | ||||
| 3/29/11 | 109.64 | 110.79 | 108.61 | 110.54 | 80.06 | 5,767,700 | ||||
| 3/30/11 | 111.71 | 111.72 | 110.55 | 111.53 | 80.77 | 5,616,900 | ||||
| 3/31/11 | 110.82 | 111.98 | 110.82 | 111.35 | 80.64 | 5,168,600 | ||||
| 4/1/11 | 112.09 | 113.59 | 111.80 | 113.12 | 81.92 | 6,092,600 | ||||
| 4/4/11 | 113.75 | 113.93 | 112.53 | 113.38 | 82.11 | 3,883,600 | ||||
| 4/5/11 | 112.97 | 113.16 | 111.91 | 112.31 | 81.34 | 5,338,700 | ||||
| 4/6/11 | 112.85 | 113.30 | 110.86 | 111.00 | 80.39 | 5,715,400 | ||||
| 4/7/11 | 110.72 | 110.90 | 109.08 | 109.85 | 79.56 | 8,402,700 | ||||
| 4/8/11 | 110.54 | 111.00 | 108.88 | 109.82 | 79.53 | 5,394,700 | ||||
| 4/11/11 | 110.02 | 110.30 | 108.32 | 109.07 | 78.99 | 5,004,400 | ||||
| 4/12/11 | 108.61 | 109.02 | 106.34 | 106.57 | 77.18 | 8,736,300 | ||||
| 4/13/11 | 107.76 | 107.97 | 106.38 | 107.63 | 77.95 | 5,835,000 | ||||
| 4/14/11 | 106.82 | 107.77 | 105.35 | 107.58 | 77.91 | 5,770,700 | ||||
| 4/15/11 | 108.08 | 108.11 | 106.80 | 107.21 | 77.64 | 5,319,100 | ||||
| 4/18/11 | 105.58 | 105.74 | 102.16 | 103.90 | 75.25 | 11,445,300 | ||||
| 4/19/11 | 105.18 | 106.42 | 104.64 | 106.10 | 76.84 | 7,152,000 | ||||
| 4/20/11 | 107.94 | 108.50 | 107.36 | 108.28 | 78.75 | 5,317,800 | ||||
| 4/21/11 | 109.00 | 109.50 | 108.41 | 109.42 | 79.58 | 4,051,200 | ||||
| 4/25/11 | 109.24 | 109.48 | 107.95 | 108.85 | 79.16 | 3,708,600 | ||||
| 4/26/11 | 110.15 | 112.20 | 109.85 | 111.94 | 81.41 | 6,700,000 | ||||
| 4/27/11 | 112.66 | 112.70 | 109.75 | 112.61 | 81.89 | 6,070,600 | ||||
| 4/28/11 | 112.28 | 112.70 | 111.35 | 112.64 | 81.92 | 6,262,600 | ||||
| 4/29/11 | 115.40 | 116.25 | 114.53 | 115.41 | 83.93 | 11,800,000 | ||||
| 5/2/11 | 116.24 | 116.55 | 113.92 | 114.37 | 83.17 | 7,623,600 | ||||
| 5/3/11 | 114.12 | 114.38 | 112.74 | 113.27 | 82.37 | 6,302,000 | ||||
| 5/4/11 | 113.22 | 113.91 | 109.94 | 110.77 | 80.56 | 8,966,500 | ||||
| 5/5/11 | 110.08 | 111.46 | 108.39 | 109.39 | 79.55 | 8,779,100 | ||||
| 5/6/11 | 111.52 | 112.71 | 110.17 | 110.34 | 80.24 | 7,987,300 | ||||
| 5/9/11 | 110.80 | 112.48 | 110.37 | 111.66 | 81.20 | 5,075,800 | ||||
| 5/10/11 | 112.76 | 112.97 | 111.86 | 112.87 | 82.08 | 4,923,900 | ||||
| 5/11/11 | 112.34 | 112.35 | 109.00 | 109.98 | 79.98 | 9,670,400 | ||||
| 5/12/11 | 109.20 | 109.61 | 107.00 | 108.63 | 79.00 | 9,274,800 | ||||
| 5/13/11 | 109.47 | 109.60 | 106.02 | 106.33 | 77.33 | 9,250,400 | ||||
| 5/16/11 | 105.87 | 108.27 | 105.07 | 106.09 | 77.15 | 8,290,800 | ||||
| 5/17/11 | 105.08 | 105.23 | 101.47 | 102.08 | 74.24 | 19,186,700 | ||||
| 5/18/11 | 102.85 | 105.50 | 101.78 | 105.25 | 76.54 | 9,472,200 | ||||
| 5/19/11 | 106.61 | 106.87 | 104.91 | 105.30 | 76.58 | 8,613,400 | ||||
| 5/20/11 | 105.24 | 105.50 | 103.60 | 104.33 | 75.87 | 8,656,800 | ||||
| 5/23/11 | 101.31 | 102.51 | 100.37 | 101.89 | 74.10 | 10,095,100 | ||||
| 5/24/11 | 102.37 | 102.95 | 101.07 | 101.55 | 73.85 | 7,273,300 | ||||
| 5/25/11 | 101.03 | 103.93 | 100.78 | 103.25 | 75.09 | 6,193,100 | ||||
| 5/26/11 | 103.07 | 104.68 | 102.03 | 104.19 | 75.77 | 6,640,000 | ||||
| 5/27/11 | 104.72 | 105.36 | 104.27 | 104.60 | 76.07 | 4,511,300 | ||||
| 5/31/11 | 106.41 | 106.60 | 104.31 | 105.80 | 76.94 | 6,641,900 | ||||
| 6/1/11 | 104.97 | 105.48 | 101.00 | 101.24 | 73.63 | 10,597,600 | ||||
| 6/2/11 | 101.82 | 103.72 | 101.31 | 102.19 | 74.32 | 9,125,300 | ||||
| 6/3/11 | 100.49 | 102.49 | 99.15 | 101.10 | 73.52 | 9,508,600 | ||||
| 6/6/11 | 100.25 | 101.61 | 99.47 | 99.86 | 72.62 | 8,092,800 | ||||
| 6/7/11 | 101.24 | 101.35 | 99.81 | 99.88 | 72.64 | 6,772,200 | ||||
| 6/8/11 | 99.21 | 99.86 | 97.77 | 98.04 | 71.30 | 9,761,100 | ||||
| 6/9/11 | 98.29 | 99.71 | 98.22 | 99.26 | 72.19 | 6,167,600 | ||||
| 6/10/11 | 98.80 | 98.90 | 96.42 | 96.79 | 70.39 | 9,603,600 | ||||
| 6/13/11 | 96.93 | 97.53 | 94.72 | 95.44 | 69.41 | 9,767,400 | ||||
| 6/14/11 | 96.85 | 98.45 | 96.13 | 97.86 | 71.17 | 8,479,700 | ||||
| 6/15/11 | 96.58 | 97.36 | 95.51 | 95.65 | 69.56 | 8,143,600 | ||||
| 6/16/11 | 95.39 | 96.86 | 94.21 | 95.46 | 69.42 | 8,886,500 | ||||
| 6/17/11 | 96.46 | 96.94 | 95.31 | 95.95 | 69.78 | 8,314,800 | ||||
| 6/20/11 | 96.49 | 98.37 | 96.05 | 98.18 | 71.40 | 7,484,700 | ||||
| 6/21/11 | 99.42 | 101.96 | 99.06 | 101.39 | 73.74 | 9,638,100 | ||||
| 6/22/11 | 101.17 | 102.50 | 100.07 | 100.15 | 72.83 | 7,445,100 | ||||
| 6/23/11 | 97.90 | 100.65 | 96.95 | 100.55 | 73.12 | 10,640,900 | ||||
| 6/24/11 | 101.05 | 101.10 | 99.44 | 100.01 | 72.73 | 8,496,400 | ||||
| 6/27/11 | 99.96 | 101.50 | 99.07 | 100.80 | 73.31 | 5,614,400 | ||||
| 6/28/11 | 101.44 | 104.07 | 101.40 | 103.84 | 75.52 | 7,884,300 | ||||
| 6/29/11 | 104.45 | 104.49 | 102.40 | 103.36 | 75.17 | 8,642,000 | ||||
| 6/30/11 | 103.36 | 106.93 | 103.32 | 106.46 | 77.42 | 10,598,400 | ||||
| 7/1/11 | 106.15 | 109.17 | 105.75 | 108.62 | 78.99 | 9,153,800 | ||||
| 7/5/11 | 107.92 | 108.78 | 107.34 | 108.43 | 78.86 | 6,880,200 | ||||
| 7/6/11 | 108.11 | 110.12 | 108.08 | 110.08 | 80.06 | 6,933,200 | ||||
| 7/7/11 | 111.57 | 112.65 | 111.25 | 111.63 | 81.18 | 7,403,800 | ||||
| 7/8/11 | 108.52 | 110.41 | 107.80 | 110.41 | 80.29 | 8,293,100 | ||||
| 7/11/11 | 108.41 | 109.48 | 107.25 | 108.16 | 78.66 | 7,568,600 | ||||
| 7/12/11 | 107.63 | 108.46 | 106.67 | 106.93 | 77.76 | 7,892,700 | ||||
| 7/13/11 | 108.48 | 110.42 | 108.34 | 108.64 | 79.01 | 6,819,200 | ||||
| 7/14/11 | 108.83 | 110.50 | 107.00 | 107.58 | 78.24 | 7,394,300 | ||||
| 7/15/11 | 108.77 | 109.36 | 107.14 | 109.36 | 79.53 | 6,660,700 | ||||
| 7/18/11 | 108.46 | 108.47 | 106.16 | 107.80 | 78.73 | 6,878,600 | ||||
| 7/19/11 | 108.89 | 109.97 | 108.20 | 109.64 | 80.07 | 6,674,600 | ||||
| 7/20/11 | 110.71 | 110.98 | 109.61 | 110.31 | 80.56 | 5,761,600 | ||||
| 7/21/11 | 111.05 | 112.43 | 110.12 | 111.60 | 81.50 | 9,340,700 | ||||
| 7/22/11 | 104.62 | 106.48 | 103.00 | 105.15 | 76.79 | 25,775,600 | ||||
| 7/25/11 | 104.16 | 106.30 | 103.80 | 105.66 | 77.17 | 8,662,500 | ||||
| 7/26/11 | 105.91 | 106.00 | 104.70 | 105.20 | 76.83 | 7,155,500 | ||||
| 7/27/11 | 104.43 | 104.61 | 101.00 | 101.34 | 74.01 | 10,684,500 | ||||
| 7/28/11 | 101.51 | 102.09 | 99.45 | 99.64 | 72.77 | 9,438,000 | ||||
| 7/29/11 | 98.32 | 99.97 | 97.28 | 98.79 | 72.15 | 12,283,000 | ||||
| 8/1/11 | 102.43 | 102.82 | 98.80 | 100.72 | 73.56 | 12,865,200 | ||||
| 8/2/11 | 99.55 | 101.55 | 97.12 | 97.18 | 70.97 | 12,058,300 | ||||
| 8/3/11 | 97.92 | 98.29 | 93.54 | 96.28 | 70.31 | 16,922,200 | ||||
| 8/4/11 | 94.40 | 94.71 | 89.50 | 89.55 | 65.40 | 18,655,000 | ||||
| 8/5/11 | 92.13 | 92.50 | 86.48 | 90.99 | 66.45 | 22,791,500 | ||||
| 8/8/11 | 86.23 | 88.16 | 82.25 | 82.60 | 60.32 | 21,293,000 | ||||
| 8/9/11 | 85.40 | 87.60 | 80.84 | 87.48 | 63.89 | 20,473,600 | ||||
| 8/10/11 | 86.72 | 87.20 | 83.39 | 83.51 | 60.99 | 15,335,900 | ||||
| 8/11/11 | 85.14 | 88.79 | 83.94 | 87.25 | 63.72 | 14,157,600 | ||||
| 8/12/11 | 91.06 | 91.30 | 88.81 | 89.81 | 65.59 | 11,463,400 | ||||
| 8/15/11 | 91.45 | 92.80 | 90.68 | 91.37 | 66.73 | 10,460,200 | ||||
| 8/16/11 | 90.02 | 90.37 | 88.52 | 89.35 | 65.25 | 10,816,200 | ||||
| 8/17/11 | 90.11 | 90.80 | 87.15 | 87.64 | 64.00 | 10,620,900 | ||||
| 8/18/11 | 84.45 | 84.80 | 81.50 | 83.33 | 60.86 | 16,793,000 | ||||
| 8/19/11 | 81.92 | 85.00 | 79.82 | 79.97 | 58.40 | 13,740,200 | ||||
| 8/22/11 | 82.94 | 83.04 | 79.56 | 79.89 | 58.34 | 9,459,400 | ||||
| 8/23/11 | 80.54 | 83.00 | 79.80 | 82.98 | 60.60 | 11,696,900 | ||||
| 8/24/11 | 83.24 | 85.71 | 82.20 | 85.40 | 62.37 | 10,137,700 | ||||
| 8/25/11 | 86.24 | 86.86 | 82.80 | 83.25 | 60.80 | 8,204,700 | ||||
| 8/26/11 | 82.19 | 85.91 | 81.05 | 85.16 | 62.19 | 9,456,900 | ||||
| 8/29/11 | 87.11 | 88.55 | 86.35 | 88.15 | 64.38 | 7,643,500 | ||||
| 8/30/11 | 88.00 | 90.87 | 87.36 | 89.83 | 65.60 | 9,851,600 | ||||
| 8/31/11 | 91.75 | 93.82 | 89.89 | 91.00 | 66.46 | 12,664,700 | ||||
| 9/1/11 | 91.19 | 92.83 | 88.28 | 88.55 | 64.67 | 10,690,900 | ||||
| 9/2/11 | 85.25 | 86.70 | 84.37 | 85.38 | 62.35 | 11,950,700 | ||||
| 9/6/11 | 82.24 | 86.02 | 82.11 | 85.70 | 62.59 | 8,647,900 | ||||
| 9/7/11 | 87.80 | 88.71 | 86.42 | 88.69 | 64.77 | 9,318,700 | ||||
| 9/8/11 | 87.32 | 88.98 | 86.40 | 87.04 | 63.57 | 9,947,800 | ||||
| 9/9/11 | 86.03 | 86.25 | 83.14 | 83.96 | 61.32 | 11,669,500 | ||||
| 9/12/11 | 81.93 | 84.14 | 81.25 | 83.87 | 61.25 | 10,842,300 | ||||
| 9/13/11 | 83.85 | 86.25 | 83.38 | 85.02 | 62.09 | 9,802,300 | ||||
| 9/14/11 | 85.61 | 86.96 | 82.53 | 85.45 | 62.41 | 10,622,100 | ||||
| 9/15/11 | 86.65 | 87.69 | 85.77 | 86.60 | 63.25 | 8,298,500 | ||||
| 9/16/11 | 87.46 | 87.46 | 85.21 | 85.90 | 62.73 | 10,488,600 | ||||
| 9/19/11 | 83.92 | 85.16 | 82.33 | 84.60 | 61.78 | 8,936,500 | ||||
| 9/20/11 | 85.64 | 85.77 | 83.50 | 83.66 | 61.10 | 8,999,300 | ||||
| 9/21/11 | 83.11 | 83.39 | 79.29 | 79.36 | 57.96 | 16,459,600 | ||||
| 9/22/11 | 76.29 | 76.56 | 72.60 | 73.90 | 53.97 | 20,947,300 | ||||
| 9/23/11 | 73.44 | 75.50 | 73.02 | 73.86 | 53.94 | 12,104,700 | ||||
| 9/26/11 | 74.71 | 77.00 | 73.24 | 76.85 | 56.12 | 10,016,400 | ||||
| 9/27/11 | 79.25 | 79.85 | 77.12 | 77.67 | 56.72 | 10,814,900 | ||||
| 9/28/11 | 78.13 | 79.15 | 74.88 | 75.08 | 54.83 | 9,380,700 | ||||
| 9/29/11 | 76.89 | 77.28 | 73.20 | 75.39 | 55.06 | 10,260,900 | ||||
| 9/30/11 | 73.46 | 75.89 | 73.23 | 73.84 | 53.93 | 10,537,000 | ||||
| 10/3/11 | 72.78 | 73.59 | 70.50 | 70.55 | 51.52 | 10,783,200 | ||||
| 10/4/11 | 68.75 | 72.76 | 67.54 | 72.54 | 52.98 | 14,700,000 | ||||
| 10/5/11 | 72.84 | 74.61 | 71.49 | 74.26 | 54.23 | 9,672,300 | ||||
| 10/6/11 | 74.57 | 77.19 | 73.60 | 77.09 | 56.30 | 15,808,200 | ||||
| 10/7/11 | 77.77 | 77.79 | 74.70 | 75.52 | 55.15 | 14,024,700 | ||||
| 10/10/11 | 77.27 | 79.75 | 77.20 | 79.13 | 57.79 | 10,302,400 | ||||
| 10/11/11 | 78.08 | 81.14 | 77.95 | 80.66 | 58.91 | 17,854,600 | ||||
| 10/12/11 | 82.01 | 82.80 | 81.06 | 81.70 | 59.67 | 10,423,700 | ||||
| 10/13/11 | 81.22 | 81.91 | 80.34 | 81.44 | 59.48 | 7,952,500 | ||||
| 10/14/11 | 82.85 | 84.22 | 82.39 | 84.09 | 61.41 | 7,353,700 | ||||
| 10/17/11 | 84.83 | 85.38 | 81.33 | 81.52 | 59.54 | 10,196,700 | ||||
| 10/18/11 | 81.45 | 85.57 | 80.76 | 84.72 | 61.87 | 13,574,600 | ||||
| 10/19/11 | 84.67 | 85.42 | 83.07 | 83.56 | 61.03 | 8,731,100 | ||||
| 10/20/11 | 83.90 | 85.00 | 82.50 | 84.26 | 61.88 | 9,446,500 | ||||
| 10/21/11 | 85.42 | 87.50 | 85.30 | 87.39 | 64.18 | 11,480,300 | ||||
| 10/24/11 | 91.76 | 92.90 | 90.80 | 91.77 | 67.39 | 16,383,300 | ||||
| 10/25/11 | 91.36 | 92.49 | 89.02 | 89.89 | 66.01 | 10,711,700 | ||||
| 10/26/11 | 91.82 | 92.25 | 90.02 | 91.57 | 67.25 | 9,747,800 | ||||
| 10/27/11 | 95.00 | 97.72 | 94.61 | 96.33 | 70.74 | 13,928,100 | ||||
| 10/28/11 | 95.70 | 97.95 | 95.65 | 96.85 | 71.12 | 8,699,300 | ||||
| 10/31/11 | 95.04 | 95.63 | 93.85 | 94.46 | 69.37 | 9,273,900 | ||||
| 11/1/11 | 90.00 | 93.00 | 89.00 | 91.63 | 67.29 | 13,543,700 | ||||
| 11/2/11 | 93.03 | 94.24 | 92.20 | 93.94 | 68.99 | 9,303,400 | ||||
| 11/3/11 | 95.46 | 96.35 | 93.87 | 96.00 | 70.50 | 11,159,000 | ||||
| 11/4/11 | 95.30 | 95.99 | 93.80 | 95.74 | 70.31 | 6,818,800 | ||||
| 11/7/11 | 95.60 | 96.25 | 93.39 | 95.00 | 69.76 | 7,285,300 | ||||
| 11/8/11 | 95.96 | 96.00 | 93.94 | 95.89 | 70.42 | 7,316,700 | ||||
| 11/9/11 | 93.50 | 93.98 | 91.15 | 91.64 | 67.30 | 11,208,500 | ||||
| 11/10/11 | 92.98 | 93.40 | 91.20 | 92.20 | 67.71 | 7,323,000 | ||||
| 11/11/11 | 93.57 | 96.20 | 93.37 | 96.13 | 70.59 | 9,818,400 | ||||
| 11/14/11 | 97.47 | 98.07 | 95.88 | 96.53 | 70.89 | 8,584,900 | ||||
| 11/15/11 | 96.21 | 97.74 | 95.80 | 97.07 | 71.28 | 8,760,700 | ||||
| 11/16/11 | 96.24 | 98.20 | 95.60 | 95.75 | 70.31 | 8,117,500 | ||||
| 11/17/11 | 95.70 | 96.06 | 92.80 | 93.81 | 68.89 | 10,084,000 | ||||
| 11/18/11 | 94.54 | 94.79 | 93.15 | 93.93 | 68.98 | 6,065,700 | ||||
| 11/21/11 | 92.07 | 92.10 | 89.47 | 91.12 | 66.91 | 9,853,100 | ||||
| 11/22/11 | 90.80 | 91.22 | 88.58 | 89.99 | 66.08 | 7,490,600 | ||||
| 11/23/11 | 89.39 | 89.60 | 87.43 | 87.76 | 64.45 | 7,643,800 | ||||
| 11/25/11 | 87.30 | 88.40 | 86.63 | 86.72 | 63.68 | 3,078,700 | ||||
| 11/28/11 | 90.35 | 91.89 | 89.99 | 91.48 | 67.18 | 8,339,500 | ||||
| 11/29/11 | 91.64 | 91.82 | 90.45 | 90.54 | 66.49 | 6,054,600 | ||||
| 11/30/11 | 94.65 | 97.91 | 94.65 | 97.88 | 71.88 | 13,076,500 | ||||
| 12/1/11 | 97.23 | 98.00 | 95.76 | 96.82 | 71.10 | 7,491,800 | ||||
| 12/2/11 | 97.75 | 98.00 | 96.01 | 96.29 | 70.71 | 7,897,900 | ||||
| 12/5/11 | 97.73 | 97.97 | 96.33 | 96.85 | 71.12 | 7,484,800 | ||||
| 12/6/11 | 96.62 | 96.93 | 94.89 | 95.96 | 70.47 | 6,443,200 | ||||
| 12/7/11 | 94.98 | 95.28 | 93.80 | 94.89 | 69.68 | 8,146,300 | ||||
| 12/8/11 | 94.34 | 95.53 | 92.60 | 92.92 | 68.24 | 7,842,300 | ||||
| 12/9/11 | 93.63 | 96.29 | 93.44 | 95.97 | 70.48 | 7,139,000 | ||||
| 12/12/11 | 94.36 | 94.50 | 92.31 | 93.24 | 68.47 | 6,326,700 | ||||
| 12/13/11 | 94.04 | 94.68 | 90.10 | 90.98 | 66.81 | 8,464,700 | ||||
| 12/14/11 | 89.59 | 89.80 | 86.29 | 87.00 | 63.89 | 13,564,500 | ||||
| 12/15/11 | 88.79 | 88.88 | 87.09 | 87.70 | 64.40 | 7,645,200 | ||||
| 12/16/11 | 88.82 | 89.51 | 87.20 | 87.20 | 64.04 | 11,556,900 | ||||
| 12/19/11 | 88.09 | 89.72 | 86.94 | 87.25 | 64.07 | 7,919,100 | ||||
| 12/20/11 | 89.26 | 91.90 | 89.23 | 91.73 | 67.36 | 7,844,300 | ||||
| 12/21/11 | 91.78 | 92.01 | 89.90 | 91.63 | 67.29 | 7,177,300 | ||||
| 12/22/11 | 92.03 | 92.50 | 91.02 | 91.81 | 67.42 | 4,766,000 | ||||
| 12/23/11 | 92.20 | 92.42 | 91.65 | 92.25 | 67.74 | 3,368,600 | ||||
| 12/27/11 | 91.70 | 92.38 | 91.51 | 91.55 | 67.23 | 3,216,200 | ||||
| 12/28/11 | 91.76 | 91.80 | 89.17 | 89.37 | 65.63 | 5,248,800 | ||||
| 12/29/11 | 89.46 | 90.86 | 89.46 | 90.58 | 66.52 | 3,570,800 | ||||
| 12/30/11 | 90.72 | 91.42 | 90.40 | 90.60 | 66.53 | 3,279,800 | ||||
| 1/3/12 | 92.77 | 95.11 | 92.77 | 93.98 | 69.01 | 8,177,000 | ||||
| 1/4/12 | 93.41 | 95.51 | 93.41 | 94.85 | 69.65 | 7,335,200 | ||||
| 1/5/12 | 94.84 | 96.16 | 93.90 | 95.52 | 70.15 | 5,555,900 | ||||
| 1/6/12 | 96.03 | 96.20 | 95.32 | 95.76 | 70.32 | 5,474,100 | ||||
| 1/9/12 | 96.09 | 97.41 | 96.00 | 97.10 | 71.31 | 6,536,300 | ||||
| 1/10/12 | 98.45 | 99.98 | 98.28 | 99.96 | 73.41 | 9,545,000 | ||||
| 1/11/12 | 99.83 | 100.45 | 99.40 | 99.64 | 73.17 | 7,226,500 | ||||
| 1/12/12 | 99.99 | 102.04 | 98.66 | 101.94 | 74.86 | 10,471,800 | ||||
| 1/13/12 | 100.72 | 102.70 | 100.55 | 102.48 | 75.26 | 9,914,300 | ||||
| 1/17/12 | 103.82 | 104.80 | 103.32 | 103.37 | 75.91 | 8,864,700 | ||||
| 1/18/12 | 102.66 | 104.50 | 102.50 | 104.26 | 76.91 | 6,794,400 | ||||
| 1/19/12 | 104.65 | 105.76 | 103.63 | 105.75 | 78.01 | 9,464,800 | ||||
| 1/20/12 | 105.35 | 105.92 | 104.84 | 105.64 | 77.92 | 6,601,100 | ||||
| 1/23/12 | 105.91 | 107.24 | 105.64 | 106.37 | 78.46 | 7,003,800 | ||||
| 1/24/12 | 105.43 | 106.80 | 105.15 | 106.29 | 78.40 | 5,577,300 | ||||
| 1/25/12 | 106.00 | 109.28 | 105.99 | 109.05 | 80.44 | 10,649,400 | ||||
| 1/26/12 | 112.21 | 114.00 | 110.70 | 111.31 | 82.11 | 18,539,000 | ||||
| 1/27/12 | 110.53 | 111.98 | 109.67 | 111.28 | 82.08 | 7,835,100 | ||||
| 1/30/12 | 110.02 | 110.75 | 104.45 | 110.41 | 81.44 | 5,968,400 | ||||
| 1/31/12 | 111.29 | 112.00 | 108.71 | 109.12 | 80.49 | 7,608,300 | ||||
| 2/1/12 | 110.75 | 111.39 | 109.94 | 110.52 | 81.52 | 6,737,900 | ||||
| 2/2/12 | 110.80 | 111.02 | 109.86 | 110.33 | 81.38 | 5,125,400 | ||||
| 2/3/12 | 112.17 | 114.65 | 111.90 | 113.94 | 84.05 | 10,225,500 | ||||
| 2/6/12 | 113.24 | 114.25 | 112.80 | 113.78 | 83.93 | 5,029,600 | ||||
| 2/7/12 | 113.05 | 114.10 | 112.49 | 113.81 | 83.95 | 5,139,200 | ||||
| 2/8/12 | 113.82 | 114.33 | 113.22 | 114.04 | 84.12 | 4,123,800 | ||||
| 2/9/12 | 114.39 | 114.64 | 112.59 | 112.83 | 83.23 | 7,566,200 | ||||
| 2/10/12 | 111.01 | 111.78 | 110.33 | 111.75 | 82.43 | 6,351,700 | ||||
| 2/13/12 | 112.70 | 113.86 | 111.68 | 113.70 | 83.87 | 5,702,400 | ||||
| 2/14/12 | 113.32 | 114.48 | 113.21 | 114.45 | 84.42 | 6,425,000 | ||||
| 2/15/12 | 114.49 | 114.70 | 111.94 | 112.53 | 83.01 | 8,201,900 | ||||
| 2/16/12 | 112.72 | 114.05 | 112.39 | 113.96 | 84.06 | 5,456,900 | ||||
| 2/17/12 | 114.38 | 114.50 | 113.03 | 113.95 | 84.05 | 4,296,000 | ||||
| 2/21/12 | 114.50 | 116.44 | 114.39 | 115.00 | 84.83 | 7,520,200 | ||||
| 2/22/12 | 114.76 | 116.45 | 114.50 | 115.81 | 85.43 | 5,004,800 | ||||
| 2/23/12 | 115.88 | 116.45 | 115.00 | 116.20 | 85.71 | 5,064,900 | ||||
| 2/24/12 | 116.29 | 116.95 | 115.67 | 116.00 | 85.57 | 4,473,500 | ||||
| 2/27/12 | 114.84 | 116.50 | 114.55 | 115.63 | 85.29 | 4,909,600 | ||||
| 2/28/12 | 115.81 | 116.22 | 115.20 | 115.76 | 85.39 | 4,013,200 | ||||
| 2/29/12 | 116.13 | 116.40 | 113.68 | 114.21 | 84.25 | 6,780,300 | ||||
| 3/1/12 | 114.67 | 115.38 | 113.01 | 113.39 | 83.64 | 7,465,000 | ||||
| 3/2/12 | 113.16 | 113.94 | 111.80 | 112.49 | 82.98 | 5,404,800 | ||||
| 3/5/12 | 111.55 | 111.90 | 109.52 | 110.09 | 81.21 | 8,392,200 | ||||
| 3/6/12 | 106.57 | 107.16 | 105.20 | 105.93 | 78.14 | 12,630,800 | ||||
| 3/7/12 | 106.66 | 108.62 | 106.32 | 108.28 | 79.87 | 7,385,800 | ||||
| 3/8/12 | 109.59 | 110.56 | 108.66 | 110.28 | 81.35 | 6,171,200 | ||||
| 3/9/12 | 110.88 | 111.09 | 109.80 | 110.22 | 81.30 | 6,526,500 | ||||
| 3/12/12 | 110.11 | 110.95 | 108.68 | 108.94 | 80.36 | 6,499,200 | ||||
| 3/13/12 | 109.73 | 113.38 | 109.31 | 113.30 | 83.57 | 8,077,600 | ||||
| 3/14/12 | 113.21 | 113.45 | 111.26 | 112.27 | 82.81 | 6,181,000 | ||||
| 3/15/12 | 112.88 | 113.48 | 111.39 | 113.45 | 83.69 | 5,316,700 | ||||
| 3/16/12 | 114.02 | 114.25 | 113.04 | 113.58 | 83.78 | 5,776,000 | ||||
| 3/19/12 | 113.50 | 114.09 | 112.78 | 113.73 | 83.89 | 4,736,500 | ||||
| 3/20/12 | 111.99 | 112.00 | 110.51 | 110.76 | 81.70 | 8,086,900 | ||||
| 3/21/12 | 110.85 | 111.35 | 109.00 | 109.00 | 80.40 | 7,925,000 | ||||
| 3/22/12 | 107.28 | 107.94 | 105.70 | 106.43 | 78.51 | 9,449,700 | ||||
| 3/23/12 | 106.59 | 108.61 | 105.80 | 107.83 | 79.54 | 6,025,000 | ||||
| 3/26/12 | 108.80 | 109.70 | 108.12 | 108.75 | 80.22 | 4,570,800 | ||||
| 3/27/12 | 108.68 | 109.57 | 107.88 | 108.06 | 79.71 | 4,211,400 | ||||
| 3/28/12 | 107.96 | 107.97 | 103.55 | 104.26 | 76.91 | 10,244,900 | ||||
| 3/29/12 | 103.62 | 106.27 | 103.48 | 106.02 | 78.20 | 8,316,800 | ||||
| 3/30/12 | 106.70 | 106.93 | 105.58 | 106.52 | 78.57 | 4,780,300 | ||||
| 4/2/12 | 105.99 | 107.94 | 105.04 | 107.25 | 79.11 | 5,211,700 | ||||
| 4/3/12 | 107.64 | 108.09 | 105.82 | 106.21 | 78.34 | 5,828,000 | ||||
| 4/4/12 | 104.77 | 106.84 | 104.34 | 106.26 | 78.38 | 5,583,200 | ||||
| 4/5/12 | 105.71 | 107.14 | 105.41 | 105.87 | 78.09 | 4,576,600 | ||||
| 4/9/12 | 103.57 | 104.29 | 102.80 | 103.57 | 76.40 | 6,335,700 | ||||
| 4/10/12 | 103.54 | 103.66 | 99.80 | 100.43 | 74.08 | 9,162,300 | ||||
| 4/11/12 | 101.77 | 102.50 | 100.50 | 101.75 | 75.05 | 6,178,100 | ||||
| 4/12/12 | 102.17 | 106.50 | 102.13 | 106.44 | 78.51 | 8,973,200 | ||||
| 4/13/12 | 106.16 | 106.92 | 105.24 | 105.89 | 78.11 | 6,321,600 | ||||
| 4/16/12 | 107.92 | 108.96 | 106.16 | 106.74 | 78.74 | 6,813,500 | ||||
| 4/17/12 | 107.90 | 109.20 | 106.72 | 108.41 | 79.97 | 5,321,000 | ||||
| 4/18/12 | 107.65 | 109.73 | 107.65 | 109.21 | 80.56 | 4,871,700 | ||||
| 4/19/12 | 109.21 | 109.77 | 106.37 | 107.36 | 79.53 | 5,628,500 | ||||
| 4/20/12 | 107.77 | 108.62 | 107.61 | 107.73 | 79.80 | 4,014,600 | ||||
| 4/23/12 | 106.33 | 107.04 | 105.12 | 106.90 | 79.19 | 5,462,600 | ||||
| 4/24/12 | 107.25 | 108.79 | 107.10 | 108.40 | 80.30 | 5,703,200 | ||||
| 4/25/12 | 106.85 | 107.11 | 102.30 | 103.44 | 76.62 | 15,948,300 | ||||
| 4/26/12 | 103.97 | 104.55 | 103.00 | 104.39 | 77.33 | 7,317,200 | ||||
| 4/27/12 | 104.99 | 105.05 | 104.11 | 104.56 | 77.45 | 4,687,200 | ||||
| 4/30/12 | 103.99 | 104.12 | 102.55 | 102.77 | 76.13 | 5,325,600 | ||||
| 5/1/12 | 102.81 | 103.50 | 101.74 | 102.11 | 75.64 | 5,732,800 | ||||
| 5/2/12 | 101.58 | 102.72 | 100.65 | 102.63 | 76.02 | 5,620,200 | ||||
| 5/3/12 | 102.90 | 103.38 | 100.50 | 100.67 | 74.57 | 6,102,000 | ||||
| 5/4/12 | 100.00 | 100.13 | 98.00 | 98.44 | 72.92 | 9,055,000 | ||||
| 5/7/12 | 97.67 | 98.20 | 97.03 | 97.19 | 71.99 | 7,245,700 | ||||
| 5/8/12 | 96.84 | 96.95 | 93.92 | 96.49 | 71.48 | 10,411,600 | ||||
| 5/9/12 | 94.84 | 97.30 | 94.08 | 95.99 | 71.11 | 7,733,500 | ||||
| 5/10/12 | 97.15 | 97.39 | 95.18 | 95.44 | 70.70 | 4,982,000 | ||||
| 5/11/12 | 94.50 | 96.69 | 94.30 | 95.50 | 70.74 | 4,531,900 | ||||
| 5/14/12 | 94.33 | 94.77 | 93.45 | 93.60 | 69.34 | 5,213,300 | ||||
| 5/15/12 | 93.85 | 94.66 | 92.29 | 92.68 | 68.65 | 5,304,800 | ||||
| 5/16/12 | 93.43 | 94.08 | 91.71 | 91.86 | 68.05 | 5,803,400 | ||||
| 5/17/12 | 91.02 | 91.64 | 87.60 | 87.80 | 65.04 | 12,695,100 | ||||
| 5/18/12 | 88.26 | 89.81 | 88.02 | 88.68 | 65.69 | 8,655,900 | ||||
| 5/21/12 | 89.53 | 92.30 | 89.32 | 91.98 | 68.14 | 6,811,300 | ||||
| 5/22/12 | 92.76 | 92.98 | 90.89 | 91.49 | 67.77 | 7,210,500 | ||||
| 5/23/12 | 90.51 | 92.79 | 89.86 | 92.47 | 68.50 | 6,668,600 | ||||
| 5/24/12 | 92.95 | 92.96 | 90.17 | 91.42 | 67.72 | 6,421,600 | ||||
| 5/25/12 | 91.39 | 91.67 | 89.63 | 89.94 | 66.62 | 4,637,400 | ||||
| 5/29/12 | 91.20 | 93.93 | 90.89 | 92.52 | 68.54 | 8,238,800 | ||||
| 5/30/12 | 90.99 | 91.00 | 89.50 | 90.18 | 66.80 | 6,350,800 | ||||
| 5/31/12 | 88.42 | 88.50 | 86.01 | 87.62 | 64.91 | 12,370,400 | ||||
| 6/1/12 | 85.08 | 86.80 | 84.72 | 85.52 | 63.35 | 9,572,500 | ||||
| 6/4/12 | 85.94 | 85.95 | 82.73 | 83.26 | 61.68 | 9,812,600 | ||||
| 6/5/12 | 83.02 | 84.80 | 83.02 | 83.65 | 61.96 | 9,212,900 | ||||
| 6/6/12 | 84.72 | 86.66 | 84.52 | 86.66 | 64.19 | 8,464,000 | ||||
| 6/7/12 | 88.82 | 89.87 | 86.92 | 87.14 | 64.55 | 7,773,300 | ||||
| 6/8/12 | 86.83 | 87.67 | 85.33 | 87.60 | 64.89 | 4,399,100 | ||||
| 6/11/12 | 89.20 | 89.46 | 85.09 | 85.19 | 63.11 | 6,436,400 | ||||
| 6/12/12 | 85.82 | 87.05 | 84.76 | 87.05 | 64.48 | 5,270,100 | ||||
| 6/13/12 | 86.25 | 87.00 | 84.68 | 85.29 | 63.18 | 8,308,300 | ||||
| 6/14/12 | 85.31 | 86.25 | 84.50 | 85.89 | 63.62 | 6,124,300 | ||||
| 6/15/12 | 86.40 | 86.95 | 85.69 | 86.93 | 64.39 | 6,571,800 | ||||
| 6/18/12 | 86.35 | 87.09 | 85.67 | 86.74 | 64.25 | 4,722,600 | ||||
| 6/19/12 | 87.57 | 89.79 | 87.20 | 88.84 | 65.81 | 6,254,700 | ||||
| 6/20/12 | 88.14 | 88.72 | 86.50 | 87.17 | 64.57 | 9,413,700 | ||||
| 6/21/12 | 87.09 | 87.45 | 84.84 | 84.98 | 62.95 | 8,578,400 | ||||
| 6/22/12 | 85.50 | 86.05 | 84.85 | 84.96 | 62.94 | 6,408,200 | ||||
| 6/25/12 | 83.95 | 83.98 | 82.12 | 82.89 | 61.40 | 7,390,700 | ||||
| 6/26/12 | 83.31 | 83.52 | 81.80 | 82.73 | 61.28 | 5,590,300 | ||||
| 6/27/12 | 82.63 | 82.87 | 81.71 | 82.25 | 60.93 | 7,407,600 | ||||
| 6/28/12 | 81.66 | 82.70 | 80.96 | 82.63 | 61.21 | 9,716,100 | ||||
| 6/29/12 | 84.32 | 84.94 | 83.81 | 84.91 | 62.90 | 7,053,400 | ||||
| 7/2/12 | 85.35 | 85.48 | 83.04 | 83.68 | 61.99 | 6,420,600 | ||||
| 7/3/12 | 83.90 | 86.70 | 83.88 | 86.46 | 64.05 | 4,357,800 | ||||
| 7/5/12 | 86.63 | 87.56 | 85.63 | 86.79 | 64.29 | 5,547,600 | ||||
| 7/6/12 | 85.25 | 85.25 | 83.83 | 84.61 | 62.68 | 6,952,000 | ||||
| 7/9/12 | 83.94 | 84.35 | 82.96 | 83.14 | 61.59 | 6,291,200 | ||||
| 7/10/12 | 83.56 | 84.30 | 79.12 | 80.27 | 59.46 | 15,154,700 | ||||
| 7/11/12 | 80.52 | 80.74 | 79.25 | 79.74 | 59.07 | 8,184,100 | ||||
| 7/12/12 | 78.98 | 80.33 | 78.25 | 79.64 | 58.99 | 8,743,600 | ||||
| 7/13/12 | 79.95 | 82.14 | 79.55 | 82.07 | 60.79 | 7,619,500 | ||||
| 7/16/12 | 81.85 | 81.85 | 80.20 | 81.15 | 60.11 | 4,989,800 | ||||
| 7/17/12 | 81.89 | 82.29 | 79.95 | 81.91 | 60.68 | 6,462,700 | ||||
| 7/18/12 | 80.53 | 83.35 | 80.09 | 82.52 | 61.52 | 7,457,800 | ||||
| 7/19/12 | 82.96 | 83.40 | 82.05 | 82.63 | 61.60 | 5,616,100 | ||||
| 7/20/12 | 81.93 | 82.57 | 80.66 | 80.95 | 60.35 | 5,897,000 | ||||
| 7/23/12 | 79.66 | 82.60 | 78.79 | 81.58 | 60.82 | 7,567,700 | ||||
| 7/24/12 | 82.75 | 83.30 | 80.27 | 81.43 | 60.71 | 8,780,500 | ||||
| 7/25/12 | 85.13 | 85.45 | 80.29 | 82.60 | 61.58 | 19,877,300 | ||||
| 7/26/12 | 83.84 | 84.65 | 82.10 | 83.30 | 62.10 | 10,138,200 | ||||
| 7/27/12 | 83.18 | 86.60 | 82.03 | 86.16 | 64.23 | 11,229,000 | ||||
| 7/30/12 | 86.62 | 86.97 | 85.00 | 85.69 | 63.88 | 6,504,600 | ||||
| 7/31/12 | 85.77 | 86.36 | 84.14 | 84.21 | 62.78 | 9,192,500 | ||||
| 8/1/12 | 85.00 | 85.07 | 82.50 | 82.65 | 61.62 | 9,366,200 | ||||
| 8/2/12 | 82.46 | 84.30 | 82.10 | 83.12 | 61.97 | 8,097,300 | ||||
| 8/3/12 | 84.53 | 86.00 | 84.07 | 85.02 | 63.38 | 6,941,300 | ||||
| 8/6/12 | 85.73 | 87.00 | 85.48 | 86.35 | 64.37 | 6,384,800 | ||||
| 8/7/12 | 87.00 | 88.32 | 86.75 | 87.22 | 65.02 | 6,049,800 | ||||
| 8/8/12 | 86.49 | 87.88 | 86.35 | 87.22 | 65.02 | 6,139,600 | ||||
| 8/9/12 | 87.41 | 88.79 | 87.25 | 88.40 | 65.90 | 6,700,600 | ||||
| 8/10/12 | 88.26 | 88.96 | 87.64 | 88.94 | 66.30 | 5,500,300 | ||||
| 8/13/12 | 88.84 | 89.27 | 87.60 | 88.61 | 66.06 | 5,403,400 | ||||
| 8/14/12 | 89.49 | 89.65 | 87.76 | 87.87 | 65.51 | 5,485,600 | ||||
| 8/15/12 | 87.25 | 87.73 | 86.16 | 87.61 | 65.31 | 6,345,200 | ||||
| 8/16/12 | 87.74 | 88.83 | 87.23 | 88.59 | 66.04 | 4,979,200 | ||||
| 8/17/12 | 89.86 | 90.10 | 89.10 | 90.01 | 67.10 | 7,848,500 | ||||
| 8/20/12 | 89.74 | 90.48 | 89.23 | 90.44 | 67.42 | 5,296,000 | ||||
| 8/21/12 | 91.00 | 92.08 | 89.95 | 90.29 | 67.31 | 7,159,700 | ||||
| 8/22/12 | 90.04 | 90.28 | 87.63 | 88.72 | 66.14 | 8,843,500 | ||||
| 8/23/12 | 88.64 | 88.72 | 87.14 | 87.63 | 65.33 | 5,469,400 | ||||
| 8/24/12 | 86.92 | 87.75 | 86.40 | 87.47 | 65.21 | 4,979,000 | ||||
| 8/27/12 | 87.65 | 88.00 | 86.54 | 86.63 | 64.58 | 4,273,400 | ||||
| 8/28/12 | 86.37 | 86.99 | 85.88 | 86.01 | 64.12 | 4,697,200 | ||||
| 8/29/12 | 85.58 | 86.33 | 84.45 | 86.09 | 64.18 | 8,731,900 | ||||
| 8/30/12 | 85.56 | 85.82 | 84.46 | 84.47 | 62.97 | 5,170,100 | ||||
| 8/31/12 | 85.18 | 85.94 | 84.25 | 85.33 | 63.61 | 5,481,300 | ||||
| 9/4/12 | 85.03 | 85.13 | 82.21 | 82.66 | 61.62 | 11,287,600 | ||||
| 9/5/12 | 82.60 | 83.08 | 81.78 | 82.75 | 61.69 | 6,234,700 | ||||
| 9/6/12 | 83.55 | 84.93 | 83.35 | 84.79 | 63.21 | 6,982,600 | ||||
| 9/7/12 | 87.26 | 88.44 | 86.75 | 88.10 | 65.68 | 10,698,000 | ||||
| 9/10/12 | 87.94 | 88.63 | 87.08 | 87.10 | 64.93 | 5,591,600 | ||||
| 9/11/12 | 87.70 | 89.12 | 87.41 | 88.60 | 66.05 | 5,877,800 | ||||
| 9/12/12 | 89.49 | 90.24 | 88.66 | 89.12 | 66.44 | 6,016,400 | ||||
| 9/13/12 | 88.63 | 90.97 | 88.30 | 90.68 | 67.60 | 7,836,600 | ||||
| 9/14/12 | 92.21 | 94.28 | 91.98 | 93.17 | 69.46 | 11,375,700 | ||||
| 9/17/12 | 92.94 | 93.50 | 91.73 | 91.99 | 68.58 | 7,996,500 | ||||
| 9/18/12 | 91.77 | 93.07 | 91.77 | 93.07 | 69.38 | 6,596,500 | ||||
| 9/19/12 | 93.30 | 94.23 | 92.81 | 93.94 | 70.03 | 6,785,200 | ||||
| 9/20/12 | 92.99 | 92.99 | 91.25 | 92.54 | 68.99 | 7,094,100 | ||||
| 9/21/12 | 93.42 | 93.42 | 91.37 | 91.72 | 68.38 | 10,786,300 | ||||
| 9/24/12 | 90.45 | 91.78 | 90.45 | 90.87 | 67.74 | 8,604,700 | ||||
| 9/25/12 | 88.66 | 89.55 | 87.00 | 87.01 | 64.87 | 13,936,300 | ||||
| 9/26/12 | 86.90 | 87.93 | 85.80 | 86.95 | 64.82 | 8,864,800 | ||||
| 9/27/12 | 87.84 | 87.95 | 86.75 | 86.92 | 64.80 | 7,585,300 | ||||
| 9/28/12 | 86.36 | 86.59 | 85.43 | 86.04 | 64.14 | 7,519,300 | ||||
| 10/1/12 | 86.72 | 87.15 | 85.24 | 85.47 | 63.72 | 7,385,000 | ||||
| 10/2/12 | 85.63 | 85.93 | 84.35 | 85.47 | 63.72 | 8,819,000 | ||||
| 10/3/12 | 85.51 | 85.64 | 84.55 | 85.28 | 63.58 | 5,584,500 | ||||
| 10/4/12 | 85.52 | 86.50 | 85.20 | 85.96 | 64.08 | 5,076,900 | ||||
| 10/5/12 | 86.85 | 87.34 | 85.01 | 85.43 | 63.69 | 6,547,700 | ||||
| 10/8/12 | 84.94 | 85.81 | 84.43 | 85.44 | 63.69 | 4,532,600 | ||||
| 10/9/12 | 85.72 | 86.15 | 84.50 | 84.75 | 63.18 | 5,810,600 | ||||
| 10/10/12 | 83.89 | 84.37 | 82.60 | 83.16 | 62.00 | 10,634,900 | ||||
| 10/11/12 | 83.39 | 83.70 | 82.25 | 82.85 | 61.76 | 7,643,800 | ||||
| 10/12/12 | 83.00 | 84.10 | 82.46 | 82.82 | 61.74 | 6,012,400 | ||||
| 10/15/12 | 82.91 | 83.20 | 82.10 | 82.81 | 61.73 | 6,357,300 | ||||
| 10/16/12 | 83.59 | 85.04 | 83.21 | 84.96 | 63.34 | 6,943,000 | ||||
| 10/17/12 | 85.62 | 86.77 | 85.21 | 86.63 | 64.58 | 7,339,000 | ||||
| 10/18/12 | 86.38 | 87.53 | 85.83 | 86.62 | 64.96 | 6,813,600 | ||||
| 10/19/12 | 85.33 | 85.48 | 83.49 | 83.86 | 62.89 | 9,874,300 | ||||
| 10/22/12 | 82.94 | 86.04 | 82.29 | 85.08 | 63.81 | 17,158,300 | ||||
| 10/23/12 | 83.90 | 84.14 | 82.98 | 83.58 | 62.68 | 7,496,100 | ||||
| 10/24/12 | 84.07 | 84.14 | 82.52 | 82.73 | 62.05 | 5,509,000 | ||||
| 10/25/12 | 83.39 | 83.54 | 82.36 | 83.53 | 62.65 | 5,983,300 | ||||
| 10/26/12 | 83.48 | 84.32 | 83.24 | 84.25 | 63.19 | 7,165,300 | ||||
| 10/31/12 | 85.53 | 85.92 | 84.45 | 84.81 | 63.61 | 5,914,600 | ||||
| 11/1/12 | 85.22 | 87.86 | 85.00 | 87.65 | 65.74 | 8,550,000 | ||||
| 11/2/12 | 88.49 | 88.50 | 85.70 | 85.79 | 64.34 | 6,982,000 | ||||
| 11/5/12 | 85.85 | 86.78 | 85.59 | 86.77 | 65.08 | 4,044,600 | ||||
| 11/6/12 | 87.35 | 88.60 | 87.30 | 88.08 | 66.06 | 7,048,900 | ||||
| 11/7/12 | 86.73 | 87.23 | 84.84 | 85.02 | 63.76 | 8,209,200 | ||||
| 11/8/12 | 85.16 | 85.24 | 83.52 | 83.66 | 62.74 | 6,240,600 | ||||
| 11/9/12 | 83.00 | 85.29 | 82.90 | 84.95 | 63.71 | 7,282,200 | ||||
| 11/12/12 | 84.44 | 85.57 | 84.23 | 85.18 | 63.88 | 5,800,500 | ||||
| 11/13/12 | 84.72 | 85.18 | 83.17 | 83.26 | 62.44 | 7,695,300 | ||||
| 11/14/12 | 83.90 | 83.90 | 80.88 | 81.10 | 60.82 | 8,497,000 | ||||
| 11/15/12 | 81.35 | 82.57 | 80.50 | 81.30 | 60.97 | 7,794,600 | ||||
| 11/16/12 | 81.37 | 82.21 | 80.16 | 81.93 | 61.45 | 8,050,900 | ||||
| 11/19/12 | 83.37 | 83.84 | 83.15 | 83.62 | 62.71 | 5,674,800 | ||||
| 11/20/12 | 83.70 | 83.77 | 82.59 | 83.33 | 62.50 | 5,535,900 | ||||
| 11/21/12 | 82.95 | 83.74 | 82.65 | 83.05 | 62.29 | 4,517,100 | ||||
| 11/23/12 | 83.62 | 84.19 | 83.25 | 84.16 | 63.12 | 2,663,700 | ||||
| 11/26/12 | 83.81 | 84.81 | 83.81 | 84.65 | 63.49 | 4,240,800 | ||||
| 11/27/12 | 84.50 | 85.12 | 83.90 | 84.01 | 63.01 | 4,195,600 | ||||
| 11/28/12 | 83.63 | 85.09 | 83.00 | 84.94 | 63.70 | 4,884,700 | ||||
| 11/29/12 | 85.55 | 86.48 | 85.48 | 86.25 | 64.69 | 7,846,300 | ||||
| 11/30/12 | 86.33 | 86.35 | 85.03 | 85.24 | 63.93 | 5,663,400 | ||||
| 12/3/12 | 85.92 | 85.92 | 84.43 | 84.49 | 63.37 | 4,714,100 | ||||
| 12/4/12 | 84.05 | 84.96 | 83.75 | 84.16 | 63.12 | 4,468,400 | ||||
| 12/5/12 | 84.62 | 86.57 | 84.57 | 86.05 | 64.54 | 8,604,400 | ||||
| 12/6/12 | 85.83 | 86.33 | 85.08 | 85.95 | 64.46 | 4,132,300 | ||||
| 12/7/12 | 86.70 | 87.55 | 86.52 | 86.99 | 65.24 | 7,337,200 | ||||
| 12/10/12 | 86.81 | 87.45 | 86.38 | 87.23 | 65.42 | 4,336,600 | ||||
| 12/11/12 | 87.60 | 88.16 | 87.04 | 87.33 | 65.50 | 5,371,600 | ||||
| 12/12/12 | 87.89 | 88.77 | 87.46 | 87.95 | 65.96 | 7,093,300 | ||||
| 12/13/12 | 87.85 | 89.31 | 87.82 | 88.36 | 66.27 | 6,100,000 | ||||
| 12/14/12 | 88.35 | 89.50 | 88.32 | 89.00 | 66.75 | 5,866,400 | ||||
| 12/17/12 | 89.25 | 89.69 | 88.90 | 89.64 | 67.23 | 6,092,800 | ||||
| 12/18/12 | 89.67 | 91.09 | 89.67 | 90.77 | 68.08 | 6,653,300 | ||||
| 12/19/12 | 90.91 | 91.83 | 90.74 | 90.79 | 68.09 | 7,065,800 | ||||
| 12/20/12 | 89.90 | 90.13 | 88.64 | 89.50 | 67.51 | 6,893,600 | ||||
| 12/21/12 | 87.50 | 88.18 | 86.48 | 87.90 | 66.30 | 10,727,800 | ||||
| 12/24/12 | 87.51 | 87.83 | 87.16 | 87.48 | 65.99 | 2,326,700 | ||||
| 12/26/12 | 87.67 | 88.68 | 87.57 | 87.67 | 66.13 | 3,236,100 | ||||
| 12/27/12 | 87.87 | 88.41 | 86.55 | 87.66 | 66.12 | 3,953,800 | ||||
| 12/28/12 | 87.09 | 87.60 | 86.69 | 86.81 | 65.48 | 3,309,200 | ||||
| 12/31/12 | 86.81 | 89.80 | 86.67 | 89.61 | 67.59 | 7,213,000 | ||||
| 1/2/13 | 92.95 | 94.44 | 92.95 | 93.50 | 70.53 | 11,590,000 | ||||
| 1/3/13 | 93.22 | 94.99 | 92.89 | 94.40 | 71.21 | 9,329,000 | ||||
| 1/4/13 | 94.57 | 94.92 | 94.04 | 94.92 | 71.60 | 5,658,600 | ||||
| 1/7/13 | 94.57 | 95.67 | 94.40 | 95.21 | 71.82 | 5,368,800 | ||||
| 1/8/13 | 94.67 | 95.19 | 93.57 | 94.00 | 70.91 | 5,616,100 | ||||
| 1/9/13 | 94.10 | 94.77 | 94.10 | 94.44 | 71.24 | 3,546,100 | ||||
| 1/10/13 | 95.11 | 95.19 | 94.23 | 95.08 | 71.72 | 4,596,400 | ||||
| 1/11/13 | 94.56 | 95.39 | 94.12 | 95.19 | 71.80 | 4,288,500 | ||||
| 1/14/13 | 95.32 | 95.48 | 94.15 | 94.63 | 71.38 | 3,685,800 | ||||
| 1/15/13 | 94.21 | 95.83 | 94.18 | 95.67 | 72.17 | 4,789,800 | ||||
| 1/16/13 | 95.10 | 95.67 | 94.83 | 95.19 | 71.80 | 3,809,700 | ||||
| 1/17/13 | 95.71 | 96.29 | 95.09 | 95.70 | 72.19 | 4,824,100 | ||||
| 1/18/13 | 96.43 | 97.62 | 96.09 | 97.62 | 73.64 | 8,330,900 | ||||
| 1/22/13 | 96.39 | 97.73 | 96.05 | 97.72 | 73.71 | 8,330,100 | ||||
| 1/23/13 | 97.48 | 97.72 | 96.60 | 96.85 | 73.06 | 4,971,000 | ||||
| 1/24/13 | 96.00 | 97.74 | 96.00 | 96.60 | 72.87 | 5,816,300 | ||||
| 1/25/13 | 95.92 | 96.28 | 94.66 | 95.58 | 72.10 | 8,902,700 | ||||
| 1/28/13 | 98.06 | 98.74 | 96.43 | 97.45 | 73.51 | 15,997,500 | ||||
| 1/29/13 | 97.92 | 99.20 | 97.72 | 98.60 | 74.38 | 6,961,900 | ||||
| 1/30/13 | 98.83 | 98.96 | 98.25 | 98.65 | 74.41 | 5,681,000 | ||||
| 1/31/13 | 97.99 | 98.71 | 97.90 | 98.39 | 74.22 | 7,154,500 | ||||
| 2/1/13 | 99.00 | 99.70 | 98.95 | 99.49 | 75.05 | 6,138,500 | ||||
| 2/4/13 | 98.76 | 98.87 | 97.91 | 98.26 | 74.12 | 5,765,000 | ||||
| 2/5/13 | 98.58 | 99.10 | 98.32 | 98.44 | 74.25 | 4,178,000 | ||||
| 2/6/13 | 97.87 | 98.75 | 97.36 | 97.70 | 73.70 | 4,489,600 | ||||
| 2/7/13 | 97.42 | 98.16 | 95.21 | 96.11 | 72.50 | 6,210,100 | ||||
| 2/8/13 | 96.10 | 97.50 | 96.10 | 96.85 | 73.06 | 3,934,200 | ||||
| 2/11/13 | 96.96 | 96.99 | 96.30 | 96.60 | 72.87 | 2,739,200 | ||||
| 2/12/13 | 96.67 | 97.41 | 96.67 | 97.22 | 73.33 | 4,149,000 | ||||
| 2/13/13 | 97.09 | 97.50 | 96.02 | 96.38 | 72.70 | 3,718,500 | ||||
| 2/14/13 | 96.06 | 96.68 | 95.68 | 96.07 | 72.47 | 3,586,300 | ||||
| 2/15/13 | 96.26 | 96.42 | 95.29 | 95.61 | 72.12 | 4,377,200 | ||||
| 2/19/13 | 95.74 | 96.37 | 95.13 | 95.60 | 72.11 | 4,368,800 | ||||
| 2/20/13 | 95.00 | 95.10 | 93.05 | 93.22 | 70.32 | 8,570,800 | ||||
| 2/21/13 | 92.76 | 92.79 | 90.57 | 91.53 | 69.04 | 7,193,400 | ||||
| 2/22/13 | 91.99 | 92.49 | 91.05 | 91.54 | 69.05 | 5,851,800 | ||||
| 2/25/13 | 91.81 | 92.22 | 89.08 | 89.16 | 67.25 | 7,540,300 | ||||
| 2/26/13 | 89.59 | 90.20 | 88.50 | 89.95 | 67.85 | 7,114,200 | ||||
| 2/27/13 | 90.06 | 92.36 | 90.06 | 92.25 | 69.59 | 6,147,300 | ||||
| 2/28/13 | 92.49 | 93.16 | 92.23 | 92.37 | 69.68 | 5,446,500 | ||||
| 3/1/13 | 91.54 | 91.96 | 90.13 | 91.36 | 68.91 | 4,924,400 | ||||
| 3/4/13 | 90.61 | 90.75 | 89.19 | 89.75 | 67.70 | 6,350,500 | ||||
| 3/5/13 | 90.49 | 91.28 | 89.99 | 90.21 | 68.05 | 5,352,500 | ||||
| 3/6/13 | 90.97 | 91.05 | 89.41 | 89.64 | 67.62 | 7,135,900 | ||||
| 3/7/13 | 89.90 | 90.40 | 89.27 | 89.65 | 67.62 | 4,738,200 | ||||
| 3/8/13 | 90.43 | 90.72 | 90.01 | 90.51 | 68.27 | 5,084,900 | ||||
| 3/11/13 | 90.49 | 91.52 | 90.10 | 91.18 | 68.78 | 4,846,300 | ||||
| 3/12/13 | 91.16 | 91.16 | 89.40 | 89.74 | 67.69 | 6,593,300 | ||||
| 3/13/13 | 89.80 | 89.91 | 89.13 | 89.28 | 67.35 | 5,836,100 | ||||
| 3/14/13 | 89.47 | 89.55 | 88.17 | 88.70 | 66.91 | 7,328,500 | ||||
| 3/15/13 | 88.61 | 89.25 | 88.11 | 88.83 | 67.01 | 7,379,400 | ||||
| 3/18/13 | 87.89 | 90.02 | 87.67 | 89.36 | 67.41 | 7,159,800 | ||||
| 3/19/13 | 89.40 | 89.40 | 87.44 | 88.27 | 66.58 | 7,509,300 | ||||
| 3/20/13 | 87.61 | 87.88 | 86.42 | 86.94 | 65.58 | 9,389,000 | ||||
| 3/21/13 | 86.43 | 87.32 | 86.43 | 86.83 | 65.50 | 5,449,600 | ||||
| 3/22/13 | 87.01 | 87.63 | 86.97 | 87.48 | 65.99 | 5,115,500 | ||||
| 3/25/13 | 87.93 | 87.96 | 86.05 | 86.64 | 65.35 | 6,685,300 | ||||
| 3/26/13 | 87.06 | 87.39 | 86.66 | 87.00 | 65.63 | 4,173,000 | ||||
| 3/27/13 | 86.43 | 87.16 | 85.80 | 86.90 | 65.55 | 4,838,700 | ||||
| 3/28/13 | 87.05 | 87.98 | 86.65 | 86.97 | 65.60 | 6,213,400 | ||||
| 4/1/13 | 86.86 | 86.94 | 85.41 | 85.64 | 64.60 | 5,666,900 | ||||
| 4/2/13 | 86.02 | 86.02 | 84.47 | 84.88 | 64.03 | 6,514,300 | ||||
| 4/3/13 | 83.91 | 84.62 | 83.60 | 84.12 | 63.45 | 9,222,400 | ||||
| 4/4/13 | 84.17 | 84.73 | 83.84 | 84.63 | 63.84 | 7,646,200 | ||||
| 4/5/13 | 83.41 | 85.36 | 83.05 | 84.60 | 63.82 | 8,985,600 | ||||
| 4/8/13 | 84.69 | 85.35 | 83.71 | 84.19 | 63.51 | 6,722,000 | ||||
| 4/9/13 | 84.38 | 86.65 | 84.05 | 85.90 | 64.80 | 10,533,700 | ||||
| 4/10/13 | 86.38 | 86.88 | 85.90 | 86.57 | 65.30 | 6,258,700 | ||||
| 4/11/13 | 86.89 | 87.00 | 85.30 | 85.70 | 64.64 | 6,920,000 | ||||
| 4/12/13 | 84.99 | 85.33 | 84.30 | 85.05 | 64.15 | 4,934,500 | ||||
| 4/15/13 | 84.24 | 84.33 | 81.91 | 82.27 | 62.06 | 10,345,400 | ||||
| 4/16/13 | 83.63 | 83.73 | 82.12 | 82.61 | 62.31 | 6,566,500 | ||||
| 4/17/13 | 81.54 | 81.62 | 80.62 | 81.47 | 61.45 | 9,405,300 | ||||
| 4/18/13 | 81.34 | 81.34 | 80.05 | 80.46 | 61.08 | 6,886,900 | ||||
| 4/19/13 | 80.95 | 81.16 | 80.01 | 80.43 | 61.06 | 7,009,500 | ||||
| 4/22/13 | 81.24 | 83.13 | 79.49 | 82.71 | 62.79 | 18,449,600 | ||||
| 4/23/13 | 83.91 | 84.72 | 82.74 | 84.10 | 63.85 | 12,932,500 | ||||
| 4/24/13 | 84.28 | 84.65 | 83.29 | 83.78 | 63.60 | 7,022,000 | ||||
| 4/25/13 | 84.70 | 85.02 | 84.02 | 84.51 | 64.16 | 6,556,100 | ||||
| 4/26/13 | 84.35 | 85.08 | 84.25 | 84.68 | 64.29 | 6,160,700 | ||||
| 4/29/13 | 85.11 | 85.50 | 84.07 | 84.80 | 64.38 | 6,065,100 | ||||
| 4/30/13 | 84.81 | 85.38 | 83.36 | 84.67 | 64.28 | 6,954,300 | ||||
| 5/1/13 | 84.07 | 84.35 | 82.66 | 83.08 | 63.07 | 11,607,000 | ||||
| 5/2/13 | 83.34 | 84.56 | 83.10 | 84.26 | 63.97 | 5,798,600 | ||||
| 5/3/13 | 85.59 | 87.48 | 85.48 | 86.98 | 66.03 | 11,890,000 | ||||
| 5/6/13 | 87.13 | 87.95 | 86.88 | 87.59 | 66.49 | 6,381,000 | ||||
| 5/7/13 | 88.11 | 89.81 | 87.91 | 89.79 | 68.17 | 10,406,900 | ||||
| 5/8/13 | 89.76 | 90.40 | 89.18 | 90.31 | 68.56 | 7,431,000 | ||||
| 5/9/13 | 89.98 | 90.69 | 89.55 | 89.95 | 68.29 | 5,166,100 | ||||
| 5/10/13 | 89.96 | 90.25 | 87.90 | 88.62 | 67.28 | 6,967,500 | ||||
| 5/13/13 | 88.19 | 88.49 | 87.75 | 88.07 | 66.86 | 5,483,600 | ||||
| 5/14/13 | 87.82 | 88.00 | 86.86 | 87.55 | 66.46 | 6,856,900 | ||||
| 5/15/13 | 86.97 | 87.18 | 86.44 | 87.00 | 66.05 | 6,925,400 | ||||
| 5/16/13 | 86.55 | 87.65 | 86.10 | 86.78 | 65.88 | 8,192,200 | ||||
| 5/17/13 | 87.39 | 87.86 | 87.10 | 87.67 | 66.56 | 6,690,800 | ||||
| 5/20/13 | 87.57 | 88.75 | 87.27 | 88.33 | 67.06 | 5,603,200 | ||||
| 5/21/13 | 88.65 | 88.98 | 87.73 | 88.10 | 66.88 | 4,730,000 | ||||
| 5/22/13 | 88.09 | 89.09 | 87.15 | 87.70 | 66.58 | 6,479,100 | ||||
| 5/23/13 | 86.03 | 87.38 | 85.78 | 86.95 | 66.01 | 6,026,800 | ||||
| 5/24/13 | 86.26 | 86.72 | 85.77 | 86.21 | 65.45 | 4,637,400 | ||||
| 5/28/13 | 87.04 | 87.39 | 85.90 | 86.19 | 65.43 | 5,800,400 | ||||
| 5/29/13 | 85.73 | 86.66 | 85.33 | 86.49 | 65.66 | 5,110,500 | ||||
| 5/30/13 | 86.47 | 87.00 | 85.99 | 86.41 | 65.60 | 3,568,000 | ||||
| 5/31/13 | 86.23 | 86.95 | 85.80 | 85.80 | 65.14 | 5,522,300 | ||||
| 6/3/13 | 85.91 | 86.30 | 85.74 | 86.13 | 65.39 | 6,092,700 | ||||
| 6/4/13 | 85.95 | 86.47 | 85.44 | 85.92 | 65.23 | 5,105,500 | ||||
| 6/5/13 | 85.47 | 85.73 | 84.23 | 84.42 | 64.09 | 7,359,000 | ||||
| 6/6/13 | 84.30 | 84.31 | 83.30 | 84.00 | 63.77 | 7,009,400 | ||||
| 6/7/13 | 84.65 | 85.37 | 83.64 | 84.65 | 64.26 | 5,474,100 | ||||
| 6/10/13 | 84.71 | 84.77 | 83.63 | 83.80 | 63.62 | 4,965,200 | ||||
| 6/11/13 | 83.03 | 83.97 | 82.63 | 83.52 | 63.41 | 5,275,900 | ||||
| 6/12/13 | 84.17 | 84.38 | 83.01 | 83.21 | 63.17 | 4,748,100 | ||||
| 6/13/13 | 83.32 | 85.28 | 83.19 | 85.14 | 64.64 | 6,352,100 | ||||
| 6/14/13 | 85.01 | 85.14 | 83.40 | 83.87 | 63.67 | 5,147,500 | ||||
| 6/17/13 | 83.55 | 84.43 | 83.42 | 83.92 | 63.71 | 4,389,500 | ||||
| 6/18/13 | 84.09 | 84.87 | 83.96 | 84.55 | 64.19 | 3,723,900 | ||||
| 6/19/13 | 84.50 | 85.29 | 84.25 | 84.25 | 63.96 | 4,711,700 | ||||
| 6/20/13 | 83.19 | 83.68 | 82.35 | 83.20 | 63.16 | 7,628,100 | ||||
| 6/21/13 | 84.02 | 84.02 | 81.93 | 83.12 | 63.10 | 9,736,500 | ||||
| 6/24/13 | 82.06 | 82.25 | 80.86 | 81.52 | 61.89 | 7,525,600 | ||||
| 6/25/13 | 82.34 | 82.68 | 81.97 | 82.33 | 62.50 | 6,249,000 | ||||
| 6/26/13 | 82.92 | 83.43 | 81.70 | 82.10 | 62.33 | 6,950,600 | ||||
| 6/27/13 | 82.55 | 83.17 | 82.55 | 82.96 | 62.98 | 4,658,000 | ||||
| 6/28/13 | 82.76 | 83.19 | 82.31 | 82.49 | 62.62 | 8,448,800 | ||||
| 7/1/13 | 83.04 | 83.25 | 82.27 | 82.72 | 62.80 | 4,676,300 | ||||
| 7/2/13 | 82.77 | 83.59 | 82.04 | 82.48 | 62.62 | 3,659,900 | ||||
| 7/3/13 | 82.15 | 82.50 | 81.56 | 81.85 | 62.14 | 2,928,200 | ||||
| 7/5/13 | 82.53 | 82.63 | 81.40 | 82.14 | 62.36 | 4,819,500 | ||||
| 7/8/13 | 82.40 | 83.20 | 82.25 | 83.20 | 63.16 | 4,879,100 | ||||
| 7/9/13 | 84.07 | 86.25 | 83.72 | 85.33 | 64.78 | 7,882,100 | ||||
| 7/10/13 | 85.42 | 85.77 | 84.79 | 84.96 | 64.50 | 4,216,800 | ||||
| 7/11/13 | 86.46 | 86.89 | 86.10 | 86.70 | 65.82 | 5,434,500 | ||||
| 7/12/13 | 86.63 | 87.27 | 86.54 | 87.17 | 66.18 | 4,876,100 | ||||
| 7/15/13 | 87.24 | 88.03 | 87.19 | 87.40 | 66.35 | 4,161,800 | ||||
| 7/16/13 | 87.72 | 88.53 | 87.42 | 88.17 | 66.94 | 5,432,100 | ||||
| 7/17/13 | 88.45 | 89.00 | 85.88 | 86.67 | 65.80 | 15,077,400 | ||||
| 7/18/13 | 85.88 | 86.60 | 85.42 | 85.72 | 65.53 | 7,045,900 | ||||
| 7/19/13 | 85.45 | 85.89 | 85.15 | 85.65 | 65.48 | 5,086,200 | ||||
| 7/22/13 | 85.38 | 86.55 | 85.38 | 86.00 | 65.74 | 4,835,000 | ||||
| 7/23/13 | 85.49 | 86.38 | 85.12 | 85.52 | 65.38 | 6,891,800 | ||||
| 7/24/13 | 84.58 | 85.28 | 82.64 | 83.44 | 63.79 | 16,602,100 | ||||
| 7/25/13 | 82.05 | 82.58 | 81.35 | 82.14 | 62.79 | 9,941,300 | ||||
| 7/26/13 | 81.88 | 82.08 | 81.43 | 82.06 | 62.73 | 5,727,000 | ||||
| 7/29/13 | 82.42 | 83.35 | 82.00 | 83.02 | 63.46 | 9,068,800 | ||||
| 7/30/13 | 83.47 | 83.75 | 82.66 | 83.19 | 63.59 | 5,266,000 | ||||
| 7/31/13 | 83.58 | 83.90 | 82.84 | 82.91 | 63.38 | 7,012,900 | ||||
| 8/1/13 | 83.62 | 84.81 | 83.11 | 84.44 | 64.55 | 6,570,400 | ||||
| 8/2/13 | 84.29 | 84.68 | 83.50 | 84.30 | 64.44 | 4,864,700 | ||||
| 8/5/13 | 84.11 | 84.29 | 83.50 | 83.56 | 63.88 | 3,758,400 | ||||
| 8/6/13 | 83.31 | 83.32 | 82.15 | 82.53 | 63.09 | 7,223,600 | ||||
| 8/7/13 | 82.38 | 82.77 | 81.80 | 82.43 | 63.01 | 4,292,400 | ||||
| 8/8/13 | 82.95 | 84.59 | 82.92 | 83.96 | 64.18 | 6,400,600 | ||||
| 8/9/13 | 83.80 | 84.79 | 83.50 | 84.51 | 64.60 | 5,478,600 | ||||
| 8/12/13 | 84.19 | 86.45 | 84.06 | 86.32 | 65.99 | 8,608,300 | ||||
| 8/13/13 | 86.62 | 87.43 | 86.45 | 86.57 | 66.18 | 6,710,300 | ||||
| 8/14/13 | 86.86 | 87.00 | 85.71 | 85.82 | 65.61 | 4,462,900 | ||||
| 8/15/13 | 84.96 | 86.53 | 84.88 | 85.86 | 65.64 | 5,138,900 | ||||
| 8/16/13 | 85.85 | 86.40 | 85.14 | 85.16 | 65.10 | 4,706,500 | ||||
| 8/19/13 | 85.15 | 85.50 | 83.95 | 84.20 | 64.37 | 3,766,000 | ||||
| 8/20/13 | 83.80 | 84.46 | 83.27 | 83.86 | 64.11 | 4,690,000 | ||||
| 8/21/13 | 83.52 | 83.85 | 82.83 | 82.94 | 63.40 | 5,562,600 | ||||
| 8/22/13 | 83.31 | 84.49 | 83.06 | 84.17 | 64.34 | 4,739,900 | ||||
| 8/23/13 | 84.38 | 84.40 | 83.40 | 83.89 | 64.13 | 4,487,200 | ||||
| 8/26/13 | 83.98 | 84.78 | 83.52 | 83.56 | 63.88 | 4,123,300 | ||||
| 8/27/13 | 82.88 | 83.54 | 82.48 | 82.70 | 63.22 | 5,569,900 | ||||
| 8/28/13 | 81.81 | 82.66 | 81.46 | 82.45 | 63.03 | 6,762,900 | ||||
| 8/29/13 | 82.50 | 83.06 | 82.02 | 82.53 | 63.09 | 3,706,400 | ||||
| 8/30/13 | 82.59 | 82.76 | 82.21 | 82.54 | 63.10 | 4,425,700 | ||||
| 9/3/13 | 83.15 | 83.54 | 81.72 | 82.51 | 63.08 | 7,544,200 | ||||
| 9/4/13 | 82.75 | 83.74 | 82.30 | 83.54 | 63.86 | 4,482,200 | ||||
| 9/5/13 | 83.37 | 83.52 | 82.71 | 82.95 | 63.41 | 3,728,400 | ||||
| 9/6/13 | 83.22 | 84.22 | 82.40 | 83.39 | 63.75 | 5,566,500 | ||||
| 9/9/13 | 84.04 | 86.03 | 84.02 | 85.59 | 65.43 | 6,702,200 | ||||
| 9/10/13 | 86.81 | 86.89 | 86.18 | 86.61 | 66.21 | 6,298,400 | ||||
| 9/11/13 | 86.50 | 87.13 | 86.26 | 87.13 | 66.61 | 4,382,900 | ||||
| 9/12/13 | 86.94 | 87.22 | 86.62 | 86.84 | 66.39 | 3,980,600 | ||||
| 9/13/13 | 87.10 | 87.20 | 86.38 | 87.01 | 66.52 | 3,276,000 | ||||
| 9/16/13 | 87.96 | 88.22 | 87.03 | 87.18 | 66.65 | 4,866,600 | ||||
| 9/17/13 | 87.36 | 87.45 | 86.67 | 87.07 | 66.56 | 3,415,400 | ||||
| 9/18/13 | 86.31 | 88.01 | 86.20 | 87.84 | 67.15 | 5,564,700 | ||||
| 9/19/13 | 88.04 | 88.25 | 87.31 | 87.75 | 67.08 | 4,765,200 | ||||
| 9/20/13 | 87.61 | 87.65 | 84.75 | 84.75 | 64.79 | 13,435,200 | ||||
| 9/23/13 | 85.00 | 85.39 | 84.38 | 85.03 | 65.00 | 6,048,400 | ||||
| 9/24/13 | 85.13 | 85.44 | 84.53 | 85.11 | 65.06 | 3,720,900 | ||||
| 9/25/13 | 85.14 | 85.55 | 84.43 | 84.50 | 64.60 | 3,824,700 | ||||
| 9/26/13 | 84.59 | 84.85 | 83.90 | 84.20 | 64.37 | 3,475,100 | ||||
| 9/27/13 | 83.62 | 83.92 | 83.38 | 83.80 | 64.06 | 3,017,600 | ||||
| 9/30/13 | 82.95 | 83.83 | 82.83 | 83.40 | 63.76 | 5,401,500 | ||||
| 10/1/13 | 83.56 | 84.30 | 83.08 | 83.76 | 64.03 | 3,866,000 | ||||
| 10/2/13 | 83.52 | 84.25 | 83.33 | 84.07 | 64.27 | 3,324,900 | ||||
| 10/3/13 | 83.89 | 84.27 | 83.42 | 83.97 | 64.19 | 4,223,500 | ||||
| 10/4/13 | 83.97 | 84.35 | 83.54 | 84.20 | 64.37 | 3,212,000 | ||||
| 10/7/13 | 83.46 | 84.16 | 83.30 | 83.53 | 63.85 | 3,364,300 | ||||
| 10/8/13 | 83.54 | 83.89 | 82.63 | 82.85 | 63.33 | 5,671,300 | ||||
| 10/9/13 | 83.05 | 83.89 | 82.45 | 83.52 | 63.85 | 4,577,500 | ||||
| 10/10/13 | 84.44 | 84.95 | 84.07 | 84.73 | 64.77 | 4,317,100 | ||||
| 10/11/13 | 84.64 | 85.85 | 84.35 | 85.61 | 65.44 | 4,110,300 | ||||
| 10/14/13 | 85.06 | 86.42 | 84.86 | 86.24 | 65.93 | 4,689,600 | ||||
| 10/15/13 | 86.24 | 86.75 | 85.69 | 85.75 | 65.55 | 4,896,500 | ||||
| 10/16/13 | 86.06 | 86.49 | 85.60 | 86.27 | 65.95 | 3,549,500 | ||||
| 10/17/13 | 85.33 | 85.99 | 84.95 | 85.85 | 66.09 | 3,850,700 | ||||
| 10/18/13 | 86.31 | 87.76 | 86.27 | 87.34 | 67.23 | 6,752,700 | ||||
| 10/21/13 | 87.72 | 87.80 | 87.19 | 87.70 | 67.51 | 3,883,500 | ||||
| 10/22/13 | 87.88 | 89.17 | 87.54 | 89.17 | 68.64 | 9,152,900 | ||||
| 10/23/13 | 84.15 | 84.65 | 83.05 | 83.76 | 64.48 | 20,968,800 | ||||
| 10/24/13 | 83.32 | 85.00 | 83.13 | 84.53 | 65.07 | 8,368,700 | ||||
| 10/25/13 | 84.32 | 84.78 | 83.61 | 84.77 | 65.26 | 4,886,400 | ||||
| 10/28/13 | 84.50 | 84.73 | 84.15 | 84.28 | 64.88 | 3,979,200 | ||||
| 10/29/13 | 83.91 | 84.10 | 83.29 | 84.07 | 64.72 | 5,324,100 | ||||
| 10/30/13 | 84.17 | 84.35 | 83.21 | 83.49 | 64.27 | 4,657,000 | ||||
| 10/31/13 | 83.44 | 84.27 | 83.36 | 83.36 | 64.17 | 4,651,300 | ||||
| 11/1/13 | 83.78 | 83.80 | 82.80 | 83.59 | 64.35 | 5,880,200 | ||||
| 11/4/13 | 83.81 | 83.99 | 83.45 | 83.89 | 64.58 | 3,892,500 | ||||
| 11/5/13 | 83.61 | 84.19 | 83.36 | 84.05 | 64.70 | 4,010,900 | ||||
| 11/6/13 | 84.30 | 84.36 | 83.85 | 84.22 | 64.83 | 3,664,100 | ||||
| 11/7/13 | 83.95 | 84.43 | 83.50 | 83.65 | 64.39 | 5,431,600 | ||||
| 11/8/13 | 83.52 | 84.32 | 83.50 | 84.24 | 64.85 | 4,557,300 | ||||
| 11/11/13 | 84.19 | 84.47 | 83.82 | 84.15 | 64.78 | 2,522,500 | ||||
| 11/12/13 | 83.98 | 84.28 | 83.54 | 83.85 | 64.55 | 3,483,000 | ||||
| 11/13/13 | 83.46 | 84.25 | 83.00 | 84.20 | 64.82 | 3,952,800 | ||||
| 11/14/13 | 84.00 | 84.20 | 83.56 | 83.76 | 64.48 | 4,496,300 | ||||
| 11/15/13 | 84.00 | 84.11 | 83.50 | 83.74 | 64.46 | 4,743,900 | ||||
| 11/18/13 | 84.05 | 84.97 | 83.74 | 84.04 | 64.69 | 4,803,100 | ||||
| 11/19/13 | 84.11 | 84.50 | 83.48 | 83.67 | 64.41 | 5,010,300 | ||||
| 11/20/13 | 83.18 | 83.71 | 82.46 | 82.68 | 63.65 | 7,443,000 | ||||
| 11/21/13 | 83.05 | 83.09 | 81.87 | 82.12 | 63.22 | 6,208,500 | ||||
| 11/22/13 | 82.22 | 82.95 | 82.00 | 82.88 | 63.80 | 4,403,800 | ||||
| 11/25/13 | 84.40 | 84.94 | 83.87 | 84.40 | 64.97 | 8,111,400 | ||||
| 11/26/13 | 84.80 | 84.83 | 84.01 | 84.36 | 64.94 | 3,834,900 | ||||
| 11/27/13 | 84.43 | 84.93 | 84.33 | 84.67 | 65.18 | 3,053,600 | ||||
| 11/29/13 | 84.64 | 85.18 | 84.53 | 84.60 | 65.13 | 2,284,400 | ||||
| 12/2/13 | 84.70 | 85.09 | 84.03 | 84.25 | 64.86 | 4,834,700 | ||||
| 12/3/13 | 83.80 | 83.95 | 83.27 | 83.87 | 64.56 | 3,924,300 | ||||
| 12/4/13 | 83.75 | 84.38 | 83.11 | 83.97 | 64.64 | 5,246,700 | ||||
| 12/5/13 | 83.92 | 84.58 | 83.70 | 84.41 | 64.98 | 5,291,900 | ||||
| 12/6/13 | 85.06 | 85.58 | 84.93 | 85.50 | 65.82 | 5,759,300 | ||||
| 12/9/13 | 85.70 | 86.53 | 85.56 | 86.09 | 66.27 | 6,023,400 | ||||
| 12/10/13 | 85.97 | 86.87 | 85.92 | 86.42 | 66.53 | 4,987,000 | ||||
| 12/11/13 | 86.03 | 86.22 | 85.12 | 85.28 | 65.65 | 5,624,100 | ||||
| 12/12/13 | 85.37 | 85.70 | 84.84 | 85.57 | 65.87 | 4,551,700 | ||||
| 12/13/13 | 85.67 | 86.23 | 85.57 | 86.05 | 66.24 | 4,226,200 | ||||
| 12/16/13 | 86.50 | 87.85 | 86.44 | 87.38 | 67.27 | 6,976,200 | ||||
| 12/17/13 | 87.22 | 87.65 | 86.38 | 86.92 | 66.91 | 4,764,400 | ||||
| 12/18/13 | 87.01 | 88.46 | 86.65 | 88.17 | 67.87 | 6,963,200 | ||||
| 12/19/13 | 87.50 | 87.84 | 87.26 | 87.54 | 67.39 | 4,299,700 | ||||
| 12/20/13 | 87.85 | 89.11 | 87.81 | 88.93 | 68.46 | 7,389,700 | ||||
| 12/23/13 | 89.31 | 90.07 | 89.27 | 89.96 | 69.25 | 5,733,300 | ||||
| 12/24/13 | 90.00 | 90.98 | 89.99 | 90.91 | 69.98 | 2,675,700 | ||||
| 12/26/13 | 90.99 | 91.67 | 90.70 | 91.15 | 70.17 | 4,790,800 | ||||
| 12/27/13 | 91.14 | 91.43 | 90.56 | 90.87 | 69.95 | 3,373,800 | ||||
| 12/30/13 | 90.85 | 91.03 | 90.28 | 90.87 | 69.95 | 2,625,000 | ||||
| 12/31/13 | 91.00 | 91.18 | 90.46 | 90.81 | 69.91 | 3,098,900 | ||||
| 1/2/14 | 90.41 | 90.45 | 89.33 | 89.87 | 69.18 | 4,898,000 | ||||
| 1/3/14 | 90.00 | 90.25 | 89.59 | 89.82 | 69.14 | 3,722,000 | ||||
| 1/6/14 | 90.19 | 90.30 | 88.38 | 88.64 | 68.24 | 5,233,900 | ||||
| 1/7/14 | 88.77 | 89.23 | 88.75 | 88.93 | 68.46 | 3,512,100 | ||||
| 1/8/14 | 88.78 | 89.82 | 88.67 | 89.14 | 68.62 | 4,421,600 | ||||
| 1/9/14 | 89.26 | 89.80 | 88.69 | 89.71 | 69.06 | 4,466,400 | ||||
| 1/10/14 | 89.41 | 90.60 | 89.29 | 90.51 | 69.68 | 5,416,000 | ||||
| 1/13/14 | 90.26 | 91.26 | 89.82 | 89.89 | 69.20 | 5,213,600 | ||||
| 1/14/14 | 89.86 | 90.71 | 89.86 | 90.56 | 69.71 | 3,712,100 | ||||
| 1/15/14 | 90.88 | 93.20 | 90.88 | 92.41 | 71.14 | 10,121,900 | ||||
| 1/16/14 | 91.89 | 92.86 | 91.70 | 92.01 | 71.29 | 4,771,000 | ||||
| 1/17/14 | 92.15 | 92.26 | 91.01 | 91.44 | 70.85 | 6,833,400 | ||||
| 1/21/14 | 91.60 | 91.85 | 89.64 | 90.60 | 70.20 | 5,544,900 | ||||
| 1/22/14 | 90.59 | 90.82 | 89.35 | 89.64 | 69.46 | 4,787,300 | ||||
| 1/23/14 | 88.70 | 89.08 | 88.05 | 88.48 | 68.56 | 5,014,800 | ||||
| 1/24/14 | 87.98 | 87.99 | 85.88 | 86.17 | 66.77 | 8,087,400 | ||||
| 1/27/14 | 91.77 | 92.31 | 89.07 | 91.29 | 70.73 | 22,202,300 | ||||
| 1/28/14 | 91.40 | 92.67 | 91.35 | 92.47 | 71.65 | 9,409,600 | ||||
| 1/29/14 | 91.31 | 91.96 | 90.29 | 90.62 | 70.22 | 8,145,900 | ||||
| 1/30/14 | 91.53 | 93.85 | 90.73 | 93.20 | 72.21 | 14,764,700 | ||||
| 1/31/14 | 92.16 | 94.69 | 92.01 | 93.91 | 72.77 | 9,697,300 | ||||
| 2/3/14 | 93.74 | 93.94 | 91.95 | 92.42 | 71.61 | 9,084,100 | ||||
| 2/4/14 | 92.48 | 92.65 | 91.49 | 92.50 | 71.67 | 6,839,700 | ||||
| 2/5/14 | 92.24 | 92.51 | 91.06 | 91.96 | 71.25 | 5,134,500 | ||||
| 2/6/14 | 91.94 | 94.23 | 91.79 | 93.83 | 72.70 | 6,844,200 | ||||
| 2/7/14 | 94.17 | 95.24 | 93.88 | 94.87 | 73.51 | 9,140,200 | ||||
| 2/10/14 | 94.97 | 94.98 | 93.63 | 94.50 | 73.22 | 5,933,400 | ||||
| 2/11/14 | 94.62 | 95.34 | 94.28 | 94.96 | 73.58 | 6,006,100 | ||||
| 2/12/14 | 95.31 | 96.64 | 95.17 | 96.17 | 74.52 | 8,002,000 | ||||
| 2/13/14 | 95.29 | 96.41 | 95.11 | 96.11 | 74.47 | 4,387,000 | ||||
| 2/14/14 | 95.86 | 96.68 | 95.84 | 96.55 | 74.81 | 4,145,300 | ||||
| 2/18/14 | 95.85 | 96.94 | 95.85 | 96.56 | 74.82 | 4,871,700 | ||||
| 2/19/14 | 96.19 | 97.67 | 96.11 | 96.21 | 74.55 | 5,865,200 | ||||
| 2/20/14 | 96.51 | 97.52 | 95.30 | 96.92 | 75.10 | 7,718,400 | ||||
| 2/21/14 | 97.11 | 97.95 | 96.92 | 97.50 | 75.55 | 5,554,600 | ||||
| 2/24/14 | 97.55 | 98.24 | 97.18 | 97.32 | 75.41 | 4,887,800 | ||||
| 2/25/14 | 96.84 | 96.98 | 95.82 | 96.41 | 74.70 | 5,989,200 | ||||
| 2/26/14 | 96.66 | 97.91 | 96.34 | 97.20 | 75.31 | 4,753,900 | ||||
| 2/27/14 | 97.21 | 97.64 | 96.52 | 96.70 | 74.93 | 4,337,700 | ||||
| 2/28/14 | 96.63 | 97.52 | 96.30 | 96.97 | 75.14 | 5,411,100 | ||||
| 3/3/14 | 96.32 | 96.67 | 95.60 | 96.31 | 74.62 | 4,859,200 | ||||
| 3/4/14 | 97.20 | 97.46 | 96.56 | 97.02 | 75.17 | 6,261,300 | ||||
| 3/5/14 | 96.54 | 96.90 | 95.88 | 96.37 | 74.67 | 5,384,800 | ||||
| 3/6/14 | 96.95 | 98.15 | 96.66 | 97.60 | 75.62 | 6,714,300 | ||||
| 3/7/14 | 97.78 | 97.87 | 96.50 | 97.05 | 75.20 | 5,259,200 | ||||
| 3/10/14 | 96.64 | 96.80 | 95.86 | 96.75 | 74.97 | 4,640,300 | ||||
| 3/11/14 | 97.09 | 97.91 | 96.62 | 96.84 | 75.04 | 5,731,200 | ||||
| 3/12/14 | 96.30 | 97.24 | 96.30 | 96.82 | 75.02 | 4,448,600 | ||||
| 3/13/14 | 97.20 | 97.73 | 95.06 | 95.61 | 74.08 | 8,434,600 | ||||
| 3/14/14 | 95.45 | 96.25 | 95.20 | 95.39 | 73.91 | 5,002,000 | ||||
| 3/17/14 | 95.99 | 96.45 | 95.55 | 95.67 | 74.13 | 4,697,200 | ||||
| 3/18/14 | 96.12 | 96.65 | 95.70 | 96.41 | 74.70 | 4,921,300 | ||||
| 3/19/14 | 96.09 | 96.72 | 95.25 | 96.04 | 74.42 | 5,109,200 | ||||
| 3/20/14 | 95.71 | 96.24 | 95.10 | 96.21 | 74.55 | 4,396,000 | ||||
| 3/21/14 | 97.07 | 97.63 | 96.67 | 97.39 | 75.46 | 8,339,700 | ||||
| 3/24/14 | 97.60 | 97.60 | 96.42 | 96.85 | 75.04 | 4,808,600 | ||||
| 3/25/14 | 97.36 | 99.34 | 97.15 | 98.59 | 76.39 | 9,070,400 | ||||
| 3/26/14 | 99.28 | 99.60 | 97.80 | 97.80 | 75.78 | 5,610,200 | ||||
| 3/27/14 | 97.82 | 98.89 | 97.29 | 98.45 | 76.28 | 4,947,700 | ||||
| 3/28/14 | 98.91 | 99.62 | 98.78 | 99.39 | 77.01 | 5,821,500 | ||||
| 3/31/14 | 100.00 | 100.63 | 99.05 | 99.37 | 77.00 | 5,772,600 | ||||
| 4/1/14 | 98.94 | 100.08 | 98.94 | 99.81 | 77.34 | 4,814,300 | ||||
| 4/2/14 | 100.04 | 102.76 | 99.88 | 102.63 | 79.52 | 9,358,300 | ||||
| 4/3/14 | 101.92 | 103.20 | 101.61 | 102.55 | 79.46 | 8,230,200 | ||||
| 4/4/14 | 102.89 | 103.38 | 101.91 | 102.17 | 79.17 | 4,889,200 | ||||
| 4/7/14 | 101.61 | 102.07 | 100.41 | 101.11 | 78.34 | 5,215,100 | ||||
| 4/8/14 | 100.98 | 103.25 | 100.96 | 102.39 | 79.34 | 6,626,900 | ||||
| 4/9/14 | 102.65 | 103.20 | 101.85 | 102.99 | 79.80 | 4,062,000 | ||||
| 4/10/14 | 102.91 | 103.72 | 101.99 | 102.26 | 79.23 | 4,538,900 | ||||
| 4/11/14 | 101.10 | 102.10 | 100.97 | 101.45 | 78.61 | 5,363,900 | ||||
| 4/14/14 | 102.18 | 102.83 | 100.95 | 102.78 | 79.64 | 4,114,100 | ||||
| 4/15/14 | 102.63 | 103.09 | 101.26 | 102.50 | 79.42 | 6,317,900 | ||||
| 4/16/14 | 102.62 | 103.15 | 102.21 | 102.93 | 80.22 | 3,801,400 | ||||
| 4/17/14 | 103.05 | 103.44 | 102.60 | 102.83 | 80.15 | 3,556,800 | ||||
| 4/21/14 | 102.90 | 102.98 | 101.55 | 102.64 | 80.00 | 3,821,400 | ||||
| 4/22/14 | 102.78 | 104.14 | 102.76 | 103.69 | 80.82 | 4,528,500 | ||||
| 4/23/14 | 103.56 | 104.62 | 103.18 | 103.38 | 80.57 | 6,427,400 | ||||
| 4/24/14 | 106.02 | 107.40 | 104.79 | 105.28 | 82.06 | 8,849,200 | ||||
| 4/25/14 | 105.03 | 105.28 | 103.29 | 104.69 | 81.60 | 5,731,800 | ||||
| 4/28/14 | 104.99 | 105.42 | 103.25 | 104.26 | 81.26 | 4,036,200 | ||||
| 4/29/14 | 104.79 | 105.50 | 103.83 | 105.30 | 82.07 | 4,975,800 | ||||
| 4/30/14 | 105.23 | 106.24 | 104.99 | 105.40 | 82.15 | 5,199,300 | ||||
| 5/1/14 | 105.20 | 105.79 | 104.63 | 105.07 | 81.89 | 2,970,800 | ||||
| 5/2/14 | 104.93 | 105.58 | 104.73 | 105.01 | 81.84 | 2,677,000 | ||||
| 5/5/14 | 104.66 | 104.80 | 103.81 | 104.52 | 81.46 | 3,166,400 | ||||
| 5/6/14 | 104.21 | 104.47 | 103.60 | 103.87 | 80.96 | 2,836,300 | ||||
| 5/7/14 | 104.10 | 104.66 | 103.43 | 104.62 | 81.54 | 3,399,800 | ||||
| 5/8/14 | 104.55 | 105.02 | 104.15 | 104.94 | 81.79 | 3,118,400 | ||||
| 5/9/14 | 104.96 | 105.30 | 104.30 | 105.06 | 81.88 | 2,761,800 | ||||
| 5/12/14 | 105.71 | 106.50 | 105.65 | 106.20 | 82.77 | 3,664,200 | ||||
| 5/13/14 | 106.50 | 108.21 | 105.82 | 107.15 | 83.51 | 3,951,500 | ||||
| 5/14/14 | 106.85 | 107.04 | 106.30 | 106.53 | 83.03 | 3,082,300 | ||||
| 5/15/14 | 106.49 | 106.74 | 104.04 | 104.99 | 81.83 | 5,151,000 | ||||
| 5/16/14 | 105.05 | 106.05 | 104.17 | 106.03 | 82.64 | 4,403,300 | ||||
| 5/19/14 | 105.42 | 105.53 | 104.72 | 105.39 | 82.14 | 3,924,300 | ||||
| 5/20/14 | 104.79 | 104.81 | 100.72 | 101.56 | 79.16 | 9,277,600 | ||||
| 5/21/14 | 101.48 | 103.00 | 101.48 | 102.88 | 80.18 | 5,460,200 | ||||
| 5/22/14 | 102.90 | 103.88 | 102.51 | 103.08 | 80.34 | 3,112,300 | ||||
| 5/23/14 | 103.15 | 104.15 | 103.15 | 104.03 | 81.08 | 2,888,600 | ||||
| 5/27/14 | 104.20 | 104.48 | 103.46 | 103.68 | 80.81 | 3,443,400 | ||||
| 5/28/14 | 103.53 | 103.86 | 102.85 | 102.91 | 80.21 | 3,353,300 | ||||
| 5/29/14 | 103.28 | 103.67 | 102.56 | 103.60 | 80.75 | 3,071,200 | ||||
| 5/30/14 | 102.90 | 102.98 | 101.55 | 102.23 | 79.68 | 5,939,300 | ||||
| 6/2/14 | 102.42 | 103.94 | 102.01 | 103.76 | 80.87 | 3,747,000 | ||||
| 6/3/14 | 103.42 | 104.57 | 103.05 | 104.49 | 81.44 | 3,643,600 | ||||
| 6/4/14 | 104.42 | 105.10 | 104.07 | 104.31 | 81.30 | 2,879,900 | ||||
| 6/5/14 | 104.80 | 107.12 | 104.77 | 106.96 | 83.36 | 5,389,200 | ||||
| 6/6/14 | 107.08 | 108.36 | 106.98 | 108.18 | 84.32 | 4,299,600 | ||||
| 6/9/14 | 107.74 | 109.30 | 107.66 | 108.75 | 84.76 | 3,900,400 | ||||
| 6/10/14 | 108.50 | 109.50 | 108.40 | 109.31 | 85.20 | 4,752,700 | ||||
| 6/11/14 | 108.93 | 108.98 | 108.33 | 108.69 | 84.71 | 2,738,800 | ||||
| 6/12/14 | 108.47 | 108.50 | 106.44 | 106.65 | 83.12 | 3,408,600 | ||||
| 6/13/14 | 106.55 | 107.23 | 106.07 | 106.77 | 83.22 | 2,009,100 | ||||
| 6/16/14 | 106.50 | 106.88 | 105.73 | 106.81 | 83.25 | 2,137,200 | ||||
| 6/17/14 | 106.51 | 107.00 | 106.00 | 106.67 | 83.14 | 2,138,400 | ||||
| 6/18/14 | 106.63 | 107.60 | 106.05 | 107.48 | 83.77 | 2,218,700 | ||||
| 6/19/14 | 106.99 | 107.42 | 106.69 | 107.25 | 83.59 | 2,592,400 | ||||
| 6/20/14 | 108.05 | 109.53 | 107.64 | 109.38 | 85.25 | 7,762,900 | ||||
| 6/23/14 | 109.25 | 109.85 | 108.29 | 108.78 | 84.78 | 2,839,500 | ||||
| 6/24/14 | 108.56 | 109.34 | 107.00 | 107.81 | 84.03 | 2,864,200 | ||||
| 6/25/14 | 107.48 | 108.88 | 107.35 | 108.44 | 84.52 | 2,176,200 | ||||
| 6/26/14 | 108.55 | 108.80 | 107.85 | 108.52 | 84.58 | 1,522,900 | ||||
| 6/27/14 | 108.34 | 108.88 | 107.73 | 108.78 | 84.78 | 3,632,100 | ||||
| 6/30/14 | 108.68 | 109.03 | 107.97 | 108.67 | 84.70 | 2,249,200 | ||||
| 7/1/14 | 109.08 | 109.75 | 109.01 | 109.17 | 85.09 | 2,346,300 | ||||
| 7/2/14 | 109.32 | 109.95 | 109.30 | 109.56 | 85.39 | 1,849,000 | ||||
| 7/3/14 | 109.90 | 111.16 | 109.69 | 111.08 | 86.58 | 2,876,200 | ||||
| 7/7/14 | 110.18 | 110.45 | 109.57 | 110.16 | 85.86 | 2,697,100 | ||||
| 7/8/14 | 110.21 | 110.38 | 109.40 | 109.46 | 85.31 | 2,450,600 | ||||
| 7/9/14 | 109.79 | 110.29 | 109.42 | 110.14 | 85.84 | 2,270,600 | ||||
| 7/10/14 | 108.14 | 109.57 | 107.80 | 109.36 | 85.24 | 2,303,600 | ||||
| 7/11/14 | 109.50 | 109.99 | 108.65 | 109.96 | 85.70 | 1,992,300 | ||||
| 7/14/14 | 110.43 | 111.04 | 110.09 | 110.09 | 85.80 | 2,375,100 | ||||
| 7/15/14 | 110.25 | 110.42 | 109.40 | 109.85 | 85.62 | 3,212,900 | ||||
| 7/16/14 | 110.18 | 111.46 | 109.92 | 111.40 | 86.83 | 3,974,100 | ||||
| 7/17/14 | 110.40 | 110.67 | 108.93 | 109.07 | 85.55 | 3,164,700 | ||||
| 7/18/14 | 109.43 | 110.17 | 109.05 | 110.17 | 86.41 | 2,424,900 | ||||
| 7/21/14 | 110.00 | 110.55 | 109.45 | 110.23 | 86.46 | 2,075,900 | ||||
| 7/22/14 | 110.84 | 111.28 | 109.80 | 110.06 | 86.32 | 2,879,400 | ||||
| 7/23/14 | 109.79 | 109.98 | 108.21 | 108.38 | 85.01 | 4,471,400 | ||||
| 7/24/14 | 105.60 | 106.23 | 104.09 | 105.04 | 82.39 | 8,690,300 | ||||
| 7/25/14 | 104.14 | 105.35 | 104.10 | 104.85 | 82.24 | 4,126,200 | ||||
| 7/28/14 | 104.78 | 104.90 | 103.17 | 104.15 | 81.69 | 4,474,300 | ||||
| 7/29/14 | 105.00 | 106.44 | 104.69 | 104.69 | 82.11 | 7,947,100 | ||||
| 7/30/14 | 105.08 | 105.32 | 103.03 | 103.38 | 81.08 | 5,856,900 | ||||
| 7/31/14 | 102.24 | 102.69 | 100.74 | 100.75 | 79.02 | 6,711,400 | ||||
| 8/1/14 | 100.52 | 100.85 | 99.11 | 100.52 | 78.84 | 6,011,900 | ||||
| 8/4/14 | 100.36 | 102.05 | 100.10 | 101.81 | 79.85 | 5,183,900 | ||||
| 8/5/14 | 101.11 | 102.47 | 100.94 | 101.50 | 79.61 | 5,685,400 | ||||
| 8/6/14 | 100.76 | 101.85 | 100.61 | 101.49 | 79.60 | 5,526,900 | ||||
| 8/7/14 | 102.66 | 103.47 | 101.88 | 101.94 | 79.95 | 5,752,800 | ||||
| 8/8/14 | 102.01 | 103.44 | 101.78 | 103.28 | 81.01 | 4,690,200 | ||||
| 8/11/14 | 104.61 | 104.85 | 103.93 | 104.50 | 81.96 | 5,197,900 | ||||
| 8/12/14 | 104.59 | 105.16 | 104.13 | 104.33 | 81.83 | 4,200,900 | ||||
| 8/13/14 | 104.33 | 105.50 | 104.33 | 105.16 | 82.48 | 4,664,900 | ||||
| 8/14/14 | 105.51 | 106.00 | 104.99 | 105.66 | 82.87 | 4,178,800 | ||||
| 8/15/14 | 106.01 | 106.42 | 105.13 | 105.74 | 82.93 | 4,099,200 | ||||
| 8/18/14 | 106.69 | 107.10 | 106.28 | 106.98 | 83.91 | 3,478,600 | ||||
| 8/19/14 | 107.26 | 107.70 | 106.87 | 107.30 | 84.16 | 3,639,200 | ||||
| 8/20/14 | 107.39 | 108.15 | 107.20 | 107.70 | 84.47 | 5,341,600 | ||||
| 8/21/14 | 108.17 | 108.57 | 107.54 | 107.97 | 84.68 | 4,118,100 | ||||
| 8/22/14 | 107.58 | 107.82 | 106.54 | 107.31 | 84.17 | 4,603,700 | ||||
| 8/25/14 | 107.96 | 108.33 | 107.73 | 107.97 | 84.68 | 3,014,100 | ||||
| 8/26/14 | 108.05 | 108.64 | 107.98 | 108.06 | 84.75 | 2,865,800 | ||||
| 8/27/14 | 108.13 | 108.92 | 108.08 | 108.55 | 85.14 | 3,281,900 | ||||
| 8/28/14 | 108.02 | 108.82 | 107.80 | 108.65 | 85.22 | 3,227,800 | ||||
| 8/29/14 | 108.90 | 109.10 | 108.25 | 109.07 | 85.55 | 4,437,200 | ||||
| 9/2/14 | 109.03 | 109.73 | 108.83 | 108.92 | 85.43 | 4,040,200 | ||||
| 9/3/14 | 109.45 | 109.66 | 108.05 | 108.46 | 85.07 | 4,669,000 | ||||
| 9/4/14 | 108.30 | 109.49 | 108.16 | 108.82 | 85.35 | 4,604,000 | ||||
| 9/5/14 | 109.00 | 109.18 | 108.19 | 108.54 | 85.13 | 4,305,000 | ||||
| 9/8/14 | 108.23 | 108.46 | 107.52 | 107.91 | 84.64 | 3,496,900 | ||||
| 9/9/14 | 107.82 | 108.20 | 107.19 | 107.40 | 84.24 | 3,578,500 | ||||
| 9/10/14 | 105.61 | 106.12 | 105.38 | 105.93 | 83.08 | 8,154,700 | ||||
| 9/11/14 | 105.66 | 105.66 | 104.59 | 105.59 | 82.82 | 5,460,100 | ||||
| 9/12/14 | 104.97 | 105.09 | 104.40 | 105.02 | 82.37 | 6,904,200 | ||||
| 9/15/14 | 104.32 | 104.90 | 103.22 | 104.86 | 82.24 | 7,051,900 | ||||
| 9/16/14 | 104.21 | 105.83 | 103.77 | 104.86 | 82.24 | 5,289,700 | ||||
| 9/17/14 | 105.18 | 105.41 | 103.88 | 103.99 | 81.56 | 5,122,200 | ||||
| 9/18/14 | 104.30 | 104.55 | 103.40 | 104.34 | 81.84 | 3,915,800 | ||||
| 9/19/14 | 104.85 | 105.00 | 102.08 | 102.51 | 80.40 | 8,285,400 | ||||
| 9/22/14 | 102.10 | 102.26 | 100.82 | 100.90 | 79.14 | 5,093,200 | ||||
| 9/23/14 | 100.86 | 101.09 | 99.88 | 99.99 | 78.43 | 5,710,300 | ||||
| 9/24/14 | 100.04 | 101.49 | 99.89 | 101.20 | 79.37 | 5,797,000 | ||||
| 9/25/14 | 101.00 | 101.20 | 99.19 | 99.51 | 78.05 | 4,960,800 | ||||
| 9/26/14 | 99.44 | 100.64 | 99.24 | 100.38 | 78.73 | 2,935,900 | ||||
| 9/29/14 | 99.35 | 100.10 | 98.26 | 99.83 | 78.30 | 3,156,400 | ||||
| 9/30/14 | 100.03 | 100.10 | 98.80 | 99.03 | 77.67 | 3,746,100 | ||||
| 10/1/14 | 98.64 | 99.00 | 97.27 | 97.61 | 76.56 | 4,827,300 | ||||
| 10/2/14 | 97.65 | 97.98 | 96.15 | 97.41 | 76.40 | 4,460,800 | ||||
| 10/3/14 | 98.04 | 98.34 | 97.03 | 97.39 | 76.39 | 3,921,900 | ||||
| 10/6/14 | 97.81 | 98.13 | 96.91 | 98.00 | 76.86 | 3,982,400 | ||||
| 10/7/14 | 97.09 | 97.51 | 94.69 | 94.70 | 74.28 | 6,479,500 | ||||
| 10/8/14 | 94.58 | 96.86 | 93.64 | 96.65 | 75.81 | 6,214,200 | ||||
| 10/9/14 | 96.21 | 96.52 | 93.24 | 93.50 | 73.33 | 6,414,500 | ||||
| 10/10/14 | 93.24 | 94.57 | 91.61 | 93.13 | 73.04 | 6,179,100 | ||||
| 10/13/14 | 93.29 | 94.06 | 91.62 | 91.68 | 71.91 | 5,852,400 | ||||
| 10/14/14 | 92.51 | 95.01 | 92.39 | 92.80 | 72.79 | 6,791,300 | ||||
| 10/15/14 | 91.43 | 92.75 | 90.05 | 92.59 | 72.62 | 9,377,600 | ||||
| 10/16/14 | 90.27 | 94.15 | 90.27 | 93.24 | 73.69 | 7,439,400 | ||||
| 10/17/14 | 94.20 | 95.60 | 93.98 | 95.05 | 75.12 | 7,442,600 | ||||
| 10/20/14 | 94.53 | 95.30 | 93.27 | 94.03 | 74.31 | 4,270,800 | ||||
| 10/21/14 | 95.04 | 96.32 | 95.04 | 95.89 | 75.78 | 3,990,500 | ||||
| 10/22/14 | 95.53 | 95.98 | 94.05 | 94.57 | 74.74 | 6,211,300 | ||||
| 10/23/14 | 97.60 | 99.94 | 97.34 | 99.27 | 78.45 | 11,670,100 | ||||
| 10/24/14 | 99.51 | 99.68 | 98.37 | 99.44 | 78.59 | 4,133,800 | ||||
| 10/27/14 | 98.68 | 98.77 | 97.15 | 98.54 | 77.88 | 4,346,100 | ||||
| 10/28/14 | 99.44 | 101.16 | 99.03 | 101.16 | 79.95 | 5,069,600 | ||||
| 10/29/14 | 101.53 | 101.84 | 99.84 | 100.19 | 79.18 | 4,426,400 | ||||
| 10/30/14 | 99.63 | 100.58 | 99.06 | 100.16 | 79.16 | 2,650,900 | ||||
| 10/31/14 | 101.35 | 102.37 | 100.84 | 101.41 | 80.14 | 5,367,700 | ||||
| 11/3/14 | 101.61 | 101.76 | 99.77 | 100.22 | 79.20 | 4,434,300 | ||||
| 11/4/14 | 99.75 | 100.00 | 98.04 | 98.61 | 77.93 | 4,849,000 | ||||
| 11/5/14 | 99.45 | 99.64 | 98.45 | 99.41 | 78.56 | 3,515,600 | ||||
| 11/6/14 | 99.51 | 100.99 | 99.24 | 100.91 | 79.75 | 3,427,700 | ||||
| 11/7/14 | 101.26 | 101.83 | 100.90 | 101.76 | 80.42 | 2,708,200 | ||||
| 11/10/14 | 101.86 | 102.55 | 101.86 | 102.21 | 80.78 | 3,308,100 | ||||
| 11/11/14 | 102.31 | 102.80 | 101.60 | 102.53 | 81.03 | 2,464,400 | ||||
| 11/12/14 | 102.17 | 103.22 | 101.52 | 102.99 | 81.39 | 2,808,700 | ||||
| 11/13/14 | 103.06 | 103.18 | 100.68 | 101.11 | 79.91 | 3,924,100 | ||||
| 11/14/14 | 101.00 | 101.70 | 100.65 | 101.34 | 80.09 | 2,660,500 | ||||
| 11/17/14 | 101.25 | 102.08 | 100.45 | 101.70 | 80.37 | 2,477,000 | ||||
| 11/18/14 | 101.70 | 102.45 | 101.31 | 102.04 | 80.64 | 2,761,200 | ||||
| 11/19/14 | 101.86 | 102.30 | 100.89 | 101.30 | 80.06 | 4,679,100 | ||||
| 11/20/14 | 100.33 | 102.14 | 100.07 | 102.09 | 80.68 | 3,052,600 | ||||
| 11/21/14 | 104.30 | 107.12 | 104.20 | 106.45 | 84.13 | 8,738,000 | ||||
| 11/24/14 | 106.40 | 106.47 | 105.10 | 105.96 | 83.74 | 4,108,600 | ||||
| 11/25/14 | 106.10 | 106.63 | 105.33 | 106.24 | 83.96 | 3,321,500 | ||||
| 11/26/14 | 106.29 | 106.44 | 105.45 | 105.79 | 83.61 | 2,463,800 | ||||
| 11/28/14 | 104.39 | 104.61 | 100.12 | 100.60 | 79.50 | 5,780,900 | ||||
| 12/1/14 | 100.24 | 100.47 | 97.79 | 99.00 | 78.24 | 7,431,800 | ||||
| 12/2/14 | 99.48 | 99.96 | 98.72 | 99.51 | 78.64 | 3,900,400 | ||||
| 12/3/14 | 100.04 | 101.46 | 99.96 | 100.18 | 79.17 | 6,930,700 | ||||
| 12/4/14 | 99.69 | 100.87 | 99.51 | 99.67 | 78.77 | 3,390,100 | ||||
| 12/5/14 | 99.81 | 99.96 | 98.71 | 98.78 | 78.07 | 3,605,000 | ||||
| 12/8/14 | 98.66 | 98.76 | 95.20 | 95.25 | 75.28 | 7,192,100 | ||||
| 12/9/14 | 94.17 | 96.17 | 93.80 | 95.45 | 75.43 | 6,562,900 | ||||
| 12/10/14 | 94.91 | 95.02 | 92.75 | 93.02 | 73.51 | 6,749,600 | ||||
| 12/11/14 | 93.68 | 94.29 | 92.53 | 92.69 | 73.25 | 4,664,900 | ||||
| 12/12/14 | 92.00 | 92.00 | 89.96 | 90.50 | 71.52 | 10,327,200 | ||||
| 12/15/14 | 91.25 | 91.29 | 89.39 | 89.75 | 70.93 | 6,924,100 | ||||
| 12/16/14 | 89.23 | 92.25 | 89.15 | 89.34 | 70.61 | 7,649,500 | ||||
| 12/17/14 | 89.40 | 90.14 | 88.03 | 89.75 | 70.93 | 8,671,600 | ||||
| 12/18/14 | 91.89 | 91.89 | 90.55 | 91.69 | 72.46 | 8,344,400 | ||||
| 12/19/14 | 91.58 | 91.98 | 90.88 | 91.71 | 72.48 | 9,689,200 | ||||
| 12/22/14 | 92.46 | 92.81 | 91.85 | 92.32 | 72.96 | 4,577,200 | ||||
| 12/23/14 | 92.99 | 93.94 | 92.65 | 93.50 | 73.89 | 3,554,200 | ||||
| 12/24/14 | 93.64 | 93.98 | 93.27 | 93.72 | 74.07 | 1,654,200 | ||||
| 12/26/14 | 93.95 | 94.66 | 93.72 | 94.23 | 74.47 | 3,127,800 | ||||
| 12/29/14 | 94.20 | 94.28 | 93.59 | 93.71 | 74.06 | 2,390,500 | ||||
| 12/30/14 | 93.60 | 93.63 | 92.51 | 92.59 | 73.17 | 3,197,400 | ||||
| 12/31/14 | 92.89 | 93.57 | 91.45 | 91.53 | 72.34 | 3,251,100 | ||||
| 1/2/15 | 91.77 | 92.37 | 90.66 | 91.88 | 72.61 | 3,767,900 | ||||
| 1/5/15 | 90.35 | 90.42 | 86.60 | 87.03 | 68.78 | 11,301,400 | ||||
| 1/6/15 | 87.28 | 87.68 | 85.17 | 86.47 | 68.34 | 8,660,600 | ||||
| 1/7/15 | 87.37 | 88.14 | 86.42 | 87.81 | 69.40 | 6,511,100 | ||||
| 1/8/15 | 89.18 | 89.28 | 87.84 | 88.71 | 70.11 | 7,617,800 | ||||
| 1/9/15 | 88.76 | 88.89 | 87.02 | 87.65 | 69.27 | 4,857,100 | ||||
| 1/12/15 | 87.73 | 87.77 | 86.07 | 86.89 | 68.67 | 4,351,600 | ||||
| 1/13/15 | 87.68 | 87.90 | 85.20 | 86.37 | 68.26 | 5,078,100 | ||||
| 1/14/15 | 84.89 | 86.22 | 84.27 | 86.07 | 68.02 | 10,366,700 | ||||
| 1/15/15 | 86.03 | 86.17 | 84.30 | 84.32 | 67.18 | 6,683,900 | ||||
| 1/16/15 | 84.24 | 84.32 | 83.05 | 83.86 | 66.82 | 10,424,800 | ||||
| 1/20/15 | 84.42 | 84.50 | 83.19 | 83.97 | 66.91 | 5,937,300 | ||||
| 1/21/15 | 83.59 | 85.40 | 83.59 | 85.37 | 68.02 | 6,613,100 | ||||
| 1/22/15 | 86.05 | 87.36 | 85.43 | 86.82 | 69.18 | 5,567,800 | ||||
| 1/23/15 | 86.79 | 87.00 | 85.20 | 85.61 | 68.21 | 5,027,500 | ||||
| 1/26/15 | 85.36 | 86.26 | 84.90 | 86.03 | 68.55 | 8,140,500 | ||||
| 1/27/15 | 79.74 | 81.35 | 79.10 | 79.85 | 63.62 | 27,489,500 | ||||
| 1/28/15 | 80.40 | 81.20 | 79.96 | 80.01 | 63.75 | 14,269,300 | ||||
| 1/29/15 | 79.91 | 80.18 | 78.81 | 80.00 | 63.74 | 9,157,000 | ||||
| 1/30/15 | 79.51 | 80.82 | 79.42 | 79.97 | 63.72 | 8,150,700 | ||||
| 2/2/15 | 80.08 | 80.88 | 79.49 | 80.84 | 64.41 | 7,149,000 | ||||
| 2/3/15 | 81.22 | 84.11 | 81.15 | 83.92 | 66.87 | 10,895,300 | ||||
| 2/4/15 | 82.78 | 83.32 | 81.66 | 81.95 | 65.30 | 8,806,500 | ||||
| 2/5/15 | 82.40 | 83.63 | 81.87 | 83.57 | 66.59 | 6,640,200 | ||||
| 2/6/15 | 83.60 | 84.14 | 82.80 | 83.21 | 66.30 | 5,581,500 | ||||
| 2/9/15 | 83.05 | 84.87 | 82.95 | 84.67 | 67.46 | 7,693,800 | ||||
| 2/10/15 | 85.00 | 85.00 | 83.46 | 83.90 | 66.85 | 6,569,100 | ||||
| 2/11/15 | 83.56 | 83.67 | 82.24 | 83.41 | 66.46 | 5,722,600 | ||||
| 2/12/15 | 84.08 | 84.25 | 83.31 | 83.53 | 66.56 | 4,623,000 | ||||
| 2/13/15 | 84.11 | 85.49 | 84.03 | 85.13 | 67.83 | 5,645,500 | ||||
| 2/17/15 | 84.86 | 85.58 | 84.20 | 85.38 | 68.03 | 3,924,400 | ||||
| 2/18/15 | 84.92 | 85.81 | 84.58 | 84.80 | 67.57 | 3,568,600 | ||||
| 2/19/15 | 83.81 | 84.00 | 82.21 | 83.30 | 66.37 | 5,733,500 | ||||
| 2/20/15 | 83.30 | 84.62 | 82.40 | 84.44 | 67.28 | 6,029,400 | ||||
| 2/23/15 | 83.90 | 83.98 | 83.14 | 83.49 | 66.52 | 5,180,000 | ||||
| 2/24/15 | 83.77 | 84.69 | 83.60 | 84.50 | 67.33 | 3,678,700 | ||||
| 2/25/15 | 84.52 | 85.36 | 84.17 | 85.15 | 67.85 | 3,449,500 | ||||
| 2/26/15 | 85.10 | 85.10 | 83.56 | 83.80 | 66.77 | 4,457,000 | ||||
| 2/27/15 | 84.18 | 84.18 | 82.89 | 82.90 | 66.05 | 4,370,500 | ||||
| 3/2/15 | 82.90 | 83.07 | 82.24 | 83.00 | 66.13 | 4,155,000 | ||||
| 3/3/15 | 82.71 | 83.79 | 82.65 | 82.84 | 66.01 | 4,331,700 | ||||
| 3/4/15 | 82.57 | 82.61 | 80.83 | 81.73 | 65.12 | 6,863,600 | ||||
| 3/5/15 | 81.73 | 81.73 | 80.06 | 81.51 | 64.95 | 7,123,500 | ||||
| 3/6/15 | 80.37 | 81.21 | 79.55 | 80.06 | 63.79 | 7,913,800 | ||||
| 3/9/15 | 80.17 | 81.34 | 80.10 | 80.81 | 64.39 | 4,740,500 | ||||
| 3/10/15 | 80.02 | 80.76 | 79.74 | 79.91 | 63.67 | 4,850,500 | ||||
| 3/11/15 | 80.15 | 80.15 | 79.26 | 79.70 | 63.50 | 4,612,200 | ||||
| 3/12/15 | 80.27 | 80.48 | 79.80 | 80.19 | 63.89 | 3,612,500 | ||||
| 3/13/15 | 79.90 | 79.91 | 78.19 | 79.23 | 63.13 | 7,272,700 | ||||
| 3/16/15 | 79.57 | 80.00 | 79.06 | 79.97 | 63.72 | 3,598,500 | ||||
| 3/17/15 | 79.35 | 79.35 | 78.25 | 78.45 | 62.51 | 6,979,900 | ||||
| 3/18/15 | 78.25 | 81.44 | 78.25 | 81.33 | 64.80 | 12,154,300 | ||||
| 3/19/15 | 80.50 | 80.50 | 79.56 | 80.09 | 63.81 | 5,236,200 | ||||
| 3/20/15 | 80.62 | 81.25 | 80.19 | 81.19 | 64.69 | 8,216,600 | ||||
| 3/23/15 | 81.19 | 81.92 | 81.02 | 81.09 | 64.61 | 4,704,000 | ||||
| 3/24/15 | 81.15 | 81.20 | 80.20 | 80.48 | 64.13 | 3,978,700 | ||||
| 3/25/15 | 81.03 | 81.04 | 79.83 | 79.86 | 63.63 | 4,803,000 | ||||
| 3/26/15 | 79.64 | 80.80 | 79.51 | 79.88 | 63.65 | 4,238,500 | ||||
| 3/27/15 | 79.46 | 79.88 | 78.76 | 79.67 | 63.48 | 6,336,900 | ||||
| 3/30/15 | 80.01 | 81.52 | 80.00 | 81.37 | 64.83 | 4,621,200 | ||||
| 3/31/15 | 80.51 | 80.65 | 79.81 | 80.03 | 63.77 | 4,848,600 | ||||
| 4/1/15 | 80.03 | 80.52 | 79.39 | 79.64 | 63.46 | 4,446,200 | ||||
| 4/2/15 | 79.60 | 80.50 | 79.40 | 80.24 | 63.93 | 3,555,300 | ||||
| 4/6/15 | 80.35 | 82.00 | 79.98 | 81.49 | 64.93 | 4,495,400 | ||||
| 4/7/15 | 81.22 | 81.43 | 80.50 | 80.54 | 64.17 | 3,526,300 | ||||
| 4/8/15 | 80.84 | 81.24 | 79.92 | 80.44 | 64.09 | 4,196,200 | ||||
| 4/9/15 | 80.50 | 81.21 | 80.28 | 80.68 | 64.28 | 4,291,900 | ||||
| 4/10/15 | 81.10 | 82.80 | 80.74 | 82.60 | 65.81 | 6,831,900 | ||||
| 4/13/15 | 82.60 | 82.61 | 81.60 | 82.14 | 65.45 | 5,293,900 | ||||
| 4/14/15 | 82.55 | 83.24 | 81.54 | 83.00 | 66.13 | 5,898,700 | ||||
| 4/15/15 | 83.29 | 85.73 | 83.00 | 85.16 | 67.85 | 9,643,800 | ||||
| 4/16/15 | 84.40 | 84.90 | 84.00 | 84.34 | 67.76 | 5,692,300 | ||||
| 4/17/15 | 83.50 | 83.59 | 82.66 | 83.28 | 66.91 | 5,314,000 | ||||
| 4/20/15 | 83.96 | 84.75 | 83.88 | 84.60 | 67.97 | 3,914,600 | ||||
| 4/21/15 | 84.66 | 84.97 | 83.61 | 83.92 | 67.42 | 5,620,900 | ||||
| 4/22/15 | 84.13 | 84.94 | 83.09 | 84.87 | 68.18 | 6,520,700 | ||||
| 4/23/15 | 86.85 | 87.50 | 83.85 | 84.79 | 68.12 | 18,917,600 | ||||
| 4/24/15 | 84.70 | 85.17 | 84.02 | 84.60 | 67.97 | 5,848,100 | ||||
| 4/27/15 | 84.77 | 85.94 | 84.40 | 85.33 | 68.55 | 5,912,000 | ||||
| 4/28/15 | 85.42 | 86.22 | 84.50 | 86.20 | 69.25 | 5,736,500 | ||||
| 4/29/15 | 85.69 | 87.92 | 85.46 | 87.50 | 70.30 | 7,021,800 | ||||
| 4/30/15 | 86.85 | 87.30 | 86.23 | 86.88 | 69.80 | 5,460,100 | ||||
| 5/1/15 | 87.69 | 88.28 | 86.76 | 87.37 | 70.19 | 4,850,100 | ||||
| 5/4/15 | 87.73 | 87.96 | 87.17 | 87.30 | 70.14 | 2,754,500 | ||||
| 5/5/15 | 87.57 | 88.22 | 86.70 | 87.00 | 69.89 | 4,623,700 | ||||
| 5/6/15 | 87.75 | 87.94 | 86.42 | 86.99 | 69.89 | 4,464,700 | ||||
| 5/7/15 | 86.65 | 86.88 | 85.89 | 86.43 | 69.44 | 3,892,800 | ||||
| 5/8/15 | 87.78 | 87.84 | 86.70 | 87.31 | 70.14 | 3,577,100 | ||||
| 5/11/15 | 88.40 | 89.44 | 88.09 | 88.77 | 71.32 | 6,882,600 | ||||
| 5/12/15 | 88.19 | 88.34 | 87.26 | 88.16 | 70.83 | 4,066,400 | ||||
| 5/13/15 | 88.59 | 89.07 | 88.21 | 88.44 | 71.05 | 3,178,300 | ||||
| 5/14/15 | 88.78 | 89.59 | 88.65 | 88.74 | 71.29 | 3,228,400 | ||||
| 5/15/15 | 88.50 | 88.56 | 87.60 | 88.43 | 71.04 | 3,205,000 | ||||
| 5/18/15 | 88.39 | 88.50 | 87.65 | 88.29 | 70.93 | 3,074,400 | ||||
| 5/19/15 | 87.89 | 87.91 | 86.51 | 87.24 | 70.09 | 5,676,800 | ||||
| 5/20/15 | 87.63 | 88.13 | 87.13 | 87.93 | 70.64 | 3,841,500 | ||||
| 5/21/15 | 88.23 | 89.62 | 87.94 | 89.33 | 71.77 | 8,155,500 | ||||
| 5/22/15 | 89.18 | 89.50 | 88.63 | 88.63 | 71.20 | 3,483,800 | ||||
| 5/26/15 | 88.13 | 88.15 | 87.29 | 87.84 | 70.57 | 3,149,600 | ||||
| 5/27/15 | 87.99 | 88.82 | 87.65 | 87.92 | 70.63 | 4,517,100 | ||||
| 5/28/15 | 87.33 | 87.45 | 85.73 | 86.01 | 69.10 | 5,899,100 | ||||
| 5/29/15 | 85.74 | 86.33 | 85.11 | 85.32 | 68.55 | 4,685,700 | ||||
| 6/1/15 | 86.06 | 86.37 | 84.70 | 85.53 | 68.71 | 3,976,900 | ||||
| 6/2/15 | 85.21 | 86.68 | 85.07 | 86.17 | 69.23 | 2,817,800 | ||||
| 6/3/15 | 86.60 | 87.06 | 85.81 | 86.23 | 69.28 | 2,841,800 | ||||
| 6/4/15 | 85.50 | 86.40 | 85.32 | 85.47 | 68.67 | 3,775,200 | ||||
| 6/5/15 | 85.01 | 86.50 | 84.91 | 86.05 | 69.13 | 3,937,600 | ||||
| 6/8/15 | 85.80 | 86.48 | 85.78 | 86.15 | 69.21 | 3,355,800 | ||||
| 6/9/15 | 86.46 | 87.62 | 86.42 | 86.73 | 69.68 | 3,984,900 | ||||
| 6/10/15 | 87.45 | 88.71 | 87.36 | 88.48 | 71.08 | 4,717,100 | ||||
| 6/11/15 | 88.62 | 88.76 | 87.92 | 88.17 | 70.83 | 2,872,900 | ||||
| 6/12/15 | 87.95 | 88.41 | 87.57 | 87.85 | 70.58 | 2,212,800 | ||||
| 6/15/15 | 87.14 | 87.39 | 86.35 | 87.13 | 70.00 | 2,721,000 | ||||
| 6/16/15 | 86.79 | 87.02 | 86.24 | 86.59 | 69.57 | 2,895,000 | ||||
| 6/17/15 | 86.89 | 87.55 | 86.32 | 87.25 | 70.10 | 3,402,800 | ||||
| 6/18/15 | 86.83 | 87.74 | 86.83 | 87.44 | 70.25 | 3,372,600 | ||||
| 6/19/15 | 87.27 | 87.96 | 87.15 | 87.52 | 70.31 | 3,910,900 | ||||
| 6/22/15 | 87.97 | 88.32 | 87.71 | 88.27 | 70.92 | 3,648,600 | ||||
| 6/23/15 | 88.42 | 88.62 | 88.01 | 88.45 | 71.06 | 2,539,000 | ||||
| 6/24/15 | 88.79 | 88.81 | 88.07 | 88.17 | 70.83 | 3,413,600 | ||||
| 6/25/15 | 88.22 | 88.33 | 86.66 | 86.72 | 69.67 | 3,239,100 | ||||
| 6/26/15 | 86.50 | 86.95 | 85.81 | 86.82 | 69.75 | 4,387,300 | ||||
| 6/29/15 | 86.22 | 86.74 | 85.10 | 85.30 | 68.53 | 4,747,300 | ||||
| 6/30/15 | 86.09 | 86.25 | 84.80 | 84.82 | 68.14 | 4,077,900 | ||||
| 7/1/15 | 85.39 | 85.45 | 83.54 | 83.95 | 67.44 | 5,296,200 | ||||
| 7/2/15 | 84.53 | 84.78 | 83.85 | 84.38 | 67.79 | 2,582,200 | ||||
| 7/6/15 | 83.65 | 84.15 | 82.73 | 83.15 | 66.80 | 4,896,600 | ||||
| 7/7/15 | 82.99 | 84.12 | 81.85 | 83.99 | 67.48 | 5,192,000 | ||||
| 7/8/15 | 83.05 | 83.23 | 81.76 | 82.27 | 66.09 | 4,325,100 | ||||
| 7/9/15 | 83.43 | 83.70 | 81.46 | 81.69 | 65.63 | 4,570,700 | ||||
| 7/10/15 | 82.64 | 82.91 | 81.87 | 82.15 | 66.00 | 3,495,000 | ||||
| 7/13/15 | 82.87 | 84.03 | 82.68 | 83.64 | 67.20 | 4,228,500 | ||||
| 7/14/15 | 83.53 | 84.68 | 83.52 | 84.46 | 67.85 | 3,797,700 | ||||
| 7/15/15 | 84.55 | 84.86 | 83.75 | 84.16 | 67.61 | 3,661,700 | ||||
| 7/16/15 | 84.75 | 84.89 | 83.41 | 83.76 | 67.91 | 3,686,000 | ||||
| 7/17/15 | 83.55 | 83.65 | 82.76 | 83.16 | 67.43 | 2,931,500 | ||||
| 7/20/15 | 83.06 | 83.29 | 82.14 | 82.25 | 66.69 | 4,291,400 | ||||
| 7/21/15 | 81.80 | 82.89 | 81.25 | 82.22 | 66.66 | 4,691,900 | ||||
| 7/22/15 | 81.00 | 81.12 | 79.15 | 79.76 | 64.67 | 10,180,700 | ||||
| 7/23/15 | 77.70 | 79.04 | 76.65 | 76.88 | 62.33 | 13,909,900 | ||||
| 7/24/15 | 76.91 | 77.09 | 75.85 | 76.10 | 61.70 | 9,175,900 | ||||
| 7/27/15 | 75.18 | 75.72 | 74.77 | 75.32 | 61.07 | 10,269,600 | ||||
| 7/28/15 | 75.92 | 78.15 | 75.79 | 77.78 | 63.06 | 15,699,000 | ||||
| 7/29/15 | 77.30 | 77.46 | 76.51 | 77.33 | 62.70 | 13,794,800 | ||||
| 7/30/15 | 76.98 | 78.37 | 76.68 | 78.35 | 63.53 | 7,386,200 | ||||
| 7/31/15 | 78.60 | 79.04 | 78.15 | 78.63 | 63.75 | 6,203,600 | ||||
| 8/3/15 | 78.42 | 78.43 | 76.75 | 77.26 | 62.64 | 6,443,300 | ||||
| 8/4/15 | 77.33 | 77.86 | 76.32 | 76.60 | 62.11 | 5,822,300 | ||||
| 8/5/15 | 77.50 | 77.92 | 76.72 | 76.88 | 62.33 | 4,581,900 | ||||
| 8/6/15 | 76.98 | 77.65 | 76.18 | 77.46 | 62.81 | 5,609,500 | ||||
| 8/7/15 | 77.52 | 78.15 | 76.94 | 77.29 | 62.67 | 7,851,300 | ||||
| 8/10/15 | 78.04 | 80.31 | 77.90 | 80.16 | 64.99 | 9,041,600 | ||||
| 8/11/15 | 78.73 | 78.93 | 77.23 | 78.04 | 63.28 | 8,992,500 | ||||
| 8/12/15 | 77.31 | 79.12 | 76.92 | 78.92 | 63.99 | 7,236,800 | ||||
| 8/13/15 | 78.55 | 78.58 | 77.70 | 77.76 | 63.05 | 5,662,500 | ||||
| 8/14/15 | 77.66 | 78.73 | 77.60 | 78.49 | 63.64 | 3,811,500 | ||||
| 8/17/15 | 78.13 | 78.64 | 77.21 | 78.54 | 63.68 | 5,226,800 | ||||
| 8/18/15 | 78.51 | 79.00 | 78.18 | 78.82 | 63.91 | 5,146,400 | ||||
| 8/19/15 | 78.25 | 78.54 | 77.05 | 77.41 | 62.76 | 5,862,700 | ||||
| 8/20/15 | 77.28 | 77.83 | 76.41 | 76.41 | 61.95 | 7,767,300 | ||||
| 8/21/15 | 75.94 | 76.30 | 74.96 | 75.00 | 60.81 | 11,805,500 | ||||
| 8/24/15 | 71.82 | 74.88 | 70.23 | 72.82 | 59.04 | 15,209,300 | ||||
| 8/25/15 | 75.22 | 75.49 | 72.03 | 72.06 | 58.43 | 9,427,200 | ||||
| 8/26/15 | 73.82 | 74.08 | 72.53 | 73.87 | 59.89 | 8,288,100 | ||||
| 8/27/15 | 75.04 | 76.22 | 74.23 | 75.66 | 61.35 | 8,537,700 | ||||
| 8/28/15 | 75.19 | 76.02 | 74.63 | 75.95 | 61.58 | 6,649,500 | ||||
| 8/31/15 | 75.32 | 76.77 | 74.90 | 76.44 | 61.98 | 7,019,600 | ||||
| 9/1/15 | 74.50 | 75.94 | 74.46 | 74.90 | 60.73 | 9,053,100 | ||||
| 9/2/15 | 75.90 | 76.16 | 74.95 | 76.10 | 61.70 | 5,325,900 | ||||
| 9/3/15 | 75.95 | 76.01 | 73.78 | 74.45 | 60.36 | 11,077,100 | ||||
| 9/4/15 | 73.00 | 73.66 | 72.35 | 73.10 | 59.27 | 12,007,300 | ||||
| 9/8/15 | 74.58 | 74.62 | 73.56 | 74.30 | 60.24 | 5,647,800 | ||||
| 9/9/15 | 75.00 | 75.20 | 72.78 | 72.96 | 59.16 | 5,859,200 | ||||
| 9/10/15 | 72.89 | 73.31 | 72.03 | 72.42 | 58.72 | 6,109,100 | ||||
| 9/11/15 | 72.23 | 72.92 | 71.88 | 72.63 | 58.89 | 4,413,800 | ||||
| 9/14/15 | 72.35 | 72.89 | 72.01 | 72.77 | 59.00 | 4,231,800 | ||||
| 9/15/15 | 73.02 | 74.74 | 72.65 | 74.58 | 60.47 | 5,109,400 | ||||
| 9/16/15 | 74.85 | 75.87 | 74.58 | 75.64 | 61.33 | 5,225,800 | ||||
| 9/17/15 | 75.40 | 75.68 | 73.91 | 74.06 | 60.05 | 7,745,000 | ||||
| 9/18/15 | 73.33 | 73.50 | 71.61 | 71.86 | 58.26 | 9,260,100 | ||||
| 9/21/15 | 72.30 | 72.84 | 71.91 | 72.16 | 58.51 | 7,594,900 | ||||
| 9/22/15 | 71.12 | 71.80 | 70.64 | 71.68 | 58.12 | 5,717,300 | ||||
| 9/23/15 | 71.67 | 71.81 | 70.16 | 70.20 | 56.92 | 4,754,300 | ||||
| 9/24/15 | 66.20 | 66.70 | 64.65 | 65.80 | 53.35 | 22,589,600 | ||||
| 9/25/15 | 65.00 | 65.77 | 64.74 | 64.98 | 52.69 | 12,365,100 | ||||
| 9/28/15 | 64.24 | 64.32 | 62.99 | 63.79 | 51.72 | 12,572,000 | ||||
| 9/29/15 | 63.65 | 65.39 | 63.60 | 64.31 | 52.14 | 8,784,400 | ||||
| 9/30/15 | 64.95 | 65.64 | 64.15 | 65.36 | 52.99 | 7,850,300 | ||||
| 10/1/15 | 65.63 | 66.10 | 63.61 | 64.39 | 52.21 | 7,933,000 | ||||
| 10/2/15 | 63.79 | 65.73 | 63.10 | 65.70 | 53.27 | 8,782,700 | ||||
| 10/5/15 | 66.69 | 69.48 | 66.52 | 69.18 | 56.09 | 10,661,900 | ||||
| 10/6/15 | 69.54 | 71.15 | 69.08 | 70.82 | 57.42 | 9,664,100 | ||||
| 10/7/15 | 71.36 | 72.71 | 69.15 | 70.38 | 57.06 | 8,307,700 | ||||
| 10/8/15 | 70.32 | 72.18 | 69.85 | 71.84 | 58.25 | 6,091,600 | ||||
| 10/9/15 | 71.84 | 72.49 | 70.86 | 71.30 | 57.81 | 5,573,500 | ||||
| 10/12/15 | 71.51 | 71.53 | 70.32 | 70.50 | 57.16 | 4,643,500 | ||||
| 10/13/15 | 69.96 | 71.03 | 69.26 | 70.17 | 56.89 | 4,724,800 | ||||
| 10/14/15 | 70.11 | 71.06 | 69.57 | 70.71 | 57.33 | 4,042,700 | ||||
| 10/15/15 | 70.47 | 70.92 | 69.76 | 70.83 | 57.43 | 4,547,900 | ||||
| 10/16/15 | 70.62 | 70.83 | 69.11 | 69.68 | 56.50 | 8,310,000 | ||||
| 10/19/15 | 69.25 | 69.47 | 68.80 | 69.27 | 56.16 | 5,712,000 | ||||
| 10/20/15 | 68.86 | 71.19 | 68.51 | 70.27 | 56.98 | 6,385,800 | ||||
| 10/21/15 | 70.59 | 71.90 | 69.58 | 69.67 | 56.49 | 8,679,400 | ||||
| 10/22/15 | 67.92 | 72.83 | 67.81 | 70.88 | 58.11 | 13,909,200 | ||||
| 10/23/15 | 71.71 | 72.43 | 70.66 | 71.75 | 58.83 | 7,942,500 | ||||
| 10/26/15 | 71.79 | 72.30 | 71.42 | 71.52 | 58.64 | 6,254,500 | ||||
| 10/27/15 | 70.18 | 71.08 | 68.34 | 70.39 | 57.71 | 8,280,500 | ||||
| 10/28/15 | 70.75 | 72.11 | 70.48 | 71.97 | 59.01 | 5,486,900 | ||||
| 10/29/15 | 71.49 | 72.57 | 71.28 | 71.97 | 59.01 | 4,321,300 | ||||
| 10/30/15 | 72.27 | 73.28 | 71.63 | 72.99 | 59.84 | 7,388,700 | ||||
| 11/2/15 | 73.00 | 74.64 | 72.83 | 74.34 | 60.95 | 5,876,500 | ||||
| 11/3/15 | 74.44 | 75.32 | 74.20 | 74.75 | 61.29 | 5,006,100 | ||||
| 11/4/15 | 75.34 | 75.93 | 74.33 | 74.55 | 61.12 | 5,477,800 | ||||
| 11/5/15 | 74.65 | 75.56 | 73.21 | 74.22 | 60.85 | 6,238,900 | ||||
| 11/6/15 | 73.42 | 73.85 | 72.33 | 73.84 | 60.54 | 5,538,600 | ||||
| 11/9/15 | 73.43 | 73.61 | 71.48 | 71.89 | 58.94 | 5,914,800 | ||||
| 11/10/15 | 71.79 | 72.58 | 71.63 | 72.43 | 59.38 | 4,373,800 | ||||
| 11/11/15 | 72.54 | 72.85 | 71.82 | 71.91 | 58.96 | 4,190,700 | ||||
| 11/12/15 | 70.82 | 70.99 | 68.41 | 68.66 | 56.29 | 8,731,700 | ||||
| 11/13/15 | 68.70 | 70.13 | 68.50 | 69.63 | 57.09 | 6,429,600 | ||||
| 11/16/15 | 69.48 | 70.62 | 69.23 | 70.39 | 57.71 | 5,167,600 | ||||
| 11/17/15 | 70.13 | 70.36 | 69.05 | 69.39 | 56.89 | 4,812,000 | ||||
| 11/18/15 | 69.90 | 70.45 | 69.38 | 70.32 | 57.65 | 3,788,300 | ||||
| 11/19/15 | 69.50 | 70.11 | 68.60 | 70.02 | 57.41 | 6,296,000 | ||||
| 11/20/15 | 70.48 | 71.21 | 70.16 | 71.14 | 58.33 | 6,495,100 | ||||
| 11/23/15 | 70.98 | 71.90 | 70.89 | 71.02 | 58.23 | 3,847,600 | ||||
| 11/24/15 | 70.78 | 71.71 | 70.44 | 71.40 | 58.54 | 3,846,500 | ||||
| 11/25/15 | 71.74 | 71.89 | 70.72 | 71.49 | 58.61 | 3,493,000 | ||||
| 11/27/15 | 71.18 | 71.53 | 70.70 | 71.22 | 58.39 | 1,642,100 | ||||
| 11/30/15 | 71.33 | 72.79 | 71.15 | 72.65 | 59.56 | 5,632,900 | ||||
| 12/1/15 | 72.33 | 72.64 | 70.85 | 71.56 | 58.67 | 6,578,400 | ||||
| 12/2/15 | 71.20 | 72.13 | 70.62 | 71.03 | 58.24 | 5,068,200 | ||||
| 12/3/15 | 71.15 | 71.22 | 69.37 | 69.64 | 57.10 | 8,130,800 | ||||
| 12/4/15 | 69.36 | 70.03 | 68.80 | 69.98 | 57.37 | 5,252,000 | ||||
| 12/7/15 | 68.68 | 68.73 | 67.72 | 68.36 | 56.05 | 6,805,900 | ||||
| 12/8/15 | 66.99 | 67.16 | 66.18 | 66.54 | 54.55 | 6,866,300 | ||||
| 12/9/15 | 66.30 | 67.02 | 65.16 | 65.91 | 54.04 | 8,578,000 | ||||
| 12/10/15 | 65.98 | 67.09 | 65.91 | 66.38 | 54.42 | 5,768,700 | ||||
| 12/11/15 | 65.38 | 66.10 | 64.48 | 65.43 | 53.64 | 7,572,600 | ||||
| 12/14/15 | 65.63 | 66.18 | 64.73 | 66.12 | 54.21 | 7,371,100 | ||||
| 12/15/15 | 65.46 | 66.96 | 65.24 | 66.75 | 54.73 | 6,061,200 | ||||
| 12/16/15 | 66.22 | 67.88 | 66.14 | 67.72 | 55.52 | 6,747,600 | ||||
| 12/17/15 | 67.18 | 67.51 | 64.88 | 64.90 | 53.21 | 6,800,000 | ||||
| 12/18/15 | 64.60 | 65.87 | 64.10 | 65.11 | 53.38 | 13,490,900 | ||||
| 12/21/15 | 65.59 | 65.82 | 64.38 | 65.24 | 53.49 | 5,311,500 | ||||
| 12/22/15 | 66.25 | 68.79 | 66.11 | 68.41 | 56.09 | 9,697,200 | ||||
| 12/23/15 | 69.59 | 70.49 | 68.99 | 69.89 | 57.30 | 7,586,300 | ||||
| 12/24/15 | 69.75 | 69.90 | 69.06 | 69.38 | 56.88 | 2,322,100 | ||||
| 12/28/15 | 69.12 | 69.18 | 68.03 | 68.58 | 56.23 | 3,884,000 | ||||
| 12/29/15 | 69.22 | 69.57 | 68.62 | 69.19 | 56.73 | 3,539,500 | ||||
| 12/30/15 | 68.66 | 69.63 | 68.57 | 68.69 | 56.32 | 3,158,500 | ||||
| 12/31/15 | 68.45 | 69.10 | 67.94 | 67.96 | 55.72 | 4,356,400 | ||||
| 1/4/16 | 66.88 | 68.08 | 65.72 | 67.99 | 55.74 | 8,586,900 | ||||
| 1/5/16 | 68.38 | 68.44 | 66.42 | 67.28 | 55.16 | 6,139,100 | ||||
| 1/6/16 | 65.98 | 66.85 | 65.62 | 66.22 | 54.29 | 6,639,300 | ||||
| 1/7/16 | 65.08 | 65.52 | 63.66 | 63.94 | 52.42 | 8,601,500 | ||||
| 1/8/16 | 64.33 | 64.53 | 62.93 | 63.29 | 51.89 | 8,278,500 | ||||
| 1/11/16 | 63.67 | 63.70 | 60.85 | 61.47 | 50.40 | 9,669,400 | ||||
| 1/12/16 | 62.44 | 62.50 | 60.39 | 61.60 | 50.50 | 8,593,100 | ||||
| 1/13/16 | 62.07 | 62.76 | 60.39 | 60.89 | 49.92 | 7,237,300 | ||||
| 1/14/16 | 61.24 | 62.97 | 60.38 | 62.27 | 51.05 | 9,241,800 | ||||
| 1/15/16 | 59.52 | 60.09 | 58.75 | 59.87 | 49.70 | 12,674,500 | ||||
| 1/19/16 | 60.26 | 60.54 | 58.48 | 59.03 | 49.00 | 8,501,100 | ||||
| 1/20/16 | 58.08 | 59.38 | 56.36 | 58.81 | 48.82 | 10,857,700 | ||||
| 1/21/16 | 59.00 | 60.42 | 58.25 | 59.69 | 49.55 | 8,798,300 | ||||
| 1/22/16 | 61.23 | 62.56 | 60.60 | 60.98 | 50.62 | 7,815,600 | ||||
| 1/25/16 | 58.96 | 59.35 | 57.76 | 57.91 | 48.07 | 10,971,500 | ||||
| 1/26/16 | 58.40 | 59.66 | 58.09 | 59.16 | 49.11 | 8,141,900 | ||||
| 1/27/16 | 58.43 | 59.89 | 57.46 | 58.32 | 48.41 | 11,013,800 | ||||
| 1/28/16 | 62.01 | 62.45 | 58.57 | 61.08 | 50.70 | 13,567,000 | ||||
| 1/29/16 | 61.69 | 62.29 | 60.76 | 62.24 | 51.67 | 8,221,000 | ||||
| 2/1/16 | 61.97 | 63.08 | 61.38 | 62.70 | 52.05 | 5,955,700 | ||||
| 2/2/16 | 61.28 | 61.55 | 60.48 | 60.67 | 50.36 | 6,282,300 | ||||
| 2/3/16 | 61.47 | 63.60 | 59.80 | 63.27 | 52.52 | 8,332,100 | ||||
| 2/4/16 | 63.60 | 66.99 | 63.60 | 65.96 | 54.76 | 12,598,000 | ||||
| 2/5/16 | 65.67 | 66.76 | 65.18 | 66.12 | 54.89 | 7,463,700 | ||||
| 2/8/16 | 65.42 | 65.64 | 63.66 | 64.58 | 53.61 | 6,315,500 | ||||
| 2/9/16 | 63.90 | 64.41 | 63.12 | 63.93 | 53.07 | 5,638,500 | ||||
| 2/10/16 | 64.27 | 64.38 | 62.00 | 62.14 | 51.58 | 5,955,400 | ||||
| 2/11/16 | 60.91 | 62.31 | 60.51 | 61.41 | 50.98 | 7,055,000 | ||||
| 2/12/16 | 61.99 | 63.47 | 61.82 | 63.15 | 52.42 | 4,297,400 | ||||
| 2/16/16 | 64.16 | 65.55 | 63.51 | 65.21 | 54.13 | 4,819,400 | ||||
| 2/17/16 | 66.00 | 67.79 | 65.72 | 67.26 | 55.83 | 7,373,800 | ||||
| 2/18/16 | 67.15 | 67.60 | 65.14 | 66.12 | 54.89 | 6,175,500 | ||||
| 2/19/16 | 64.92 | 65.52 | 64.08 | 65.42 | 54.31 | 4,994,900 | ||||
| 2/22/16 | 65.42 | 67.52 | 65.42 | 67.31 | 55.88 | 5,787,700 | ||||
| 2/23/16 | 67.11 | 67.24 | 65.70 | 65.78 | 54.61 | 5,599,400 | ||||
| 2/24/16 | 64.70 | 65.97 | 63.07 | 65.88 | 54.69 | 6,439,200 | ||||
| 2/25/16 | 65.89 | 66.47 | 64.84 | 66.47 | 55.18 | 4,277,200 | ||||
| 2/26/16 | 67.39 | 68.00 | 66.45 | 66.87 | 55.51 | 4,149,800 | ||||
| 2/29/16 | 67.14 | 68.58 | 66.49 | 67.70 | 56.20 | 8,643,200 | ||||
| 3/1/16 | 68.44 | 69.49 | 67.34 | 69.09 | 57.35 | 4,451,600 | ||||
| 3/2/16 | 68.75 | 69.93 | 68.21 | 69.38 | 57.59 | 4,801,300 | ||||
| 3/3/16 | 69.62 | 72.08 | 69.39 | 71.75 | 59.56 | 7,172,700 | ||||
| 3/4/16 | 72.09 | 73.96 | 71.54 | 72.84 | 60.47 | 9,521,500 | ||||
| 3/7/16 | 72.80 | 75.73 | 72.80 | 74.77 | 62.07 | 10,740,400 | ||||
| 3/8/16 | 73.78 | 74.11 | 71.52 | 71.73 | 59.55 | 8,748,400 | ||||
| 3/9/16 | 72.33 | 72.70 | 71.26 | 71.87 | 59.66 | 4,907,900 | ||||
| 3/10/16 | 72.03 | 72.03 | 70.49 | 71.36 | 59.24 | 6,352,400 | ||||
| 3/11/16 | 72.36 | 73.10 | 72.28 | 72.80 | 60.43 | 4,787,000 | ||||
| 3/14/16 | 72.73 | 73.44 | 72.13 | 72.73 | 60.38 | 5,060,000 | ||||
| 3/15/16 | 71.44 | 72.47 | 70.86 | 72.44 | 60.13 | 4,674,400 | ||||
| 3/16/16 | 72.59 | 74.51 | 72.20 | 74.34 | 61.71 | 6,641,200 | ||||
| 3/17/16 | 74.20 | 76.30 | 73.52 | 75.90 | 63.01 | 13,316,000 | ||||
| 3/18/16 | 76.08 | 76.94 | 74.64 | 75.47 | 62.65 | 13,750,200 | ||||
| 3/21/16 | 75.53 | 76.35 | 75.04 | 75.89 | 63.00 | 4,315,700 | ||||
| 3/22/16 | 75.59 | 76.08 | 75.24 | 75.55 | 62.72 | 3,625,600 | ||||
| 3/23/16 | 74.97 | 75.12 | 73.57 | 73.68 | 61.16 | 5,352,900 | ||||
| 3/24/16 | 72.93 | 75.35 | 72.73 | 75.29 | 62.50 | 7,036,100 | ||||
| 3/28/16 | 75.15 | 75.55 | 74.46 | 75.32 | 62.53 | 3,425,400 | ||||
| 3/29/16 | 74.97 | 76.05 | 74.19 | 76.01 | 63.10 | 4,085,000 | ||||
| 3/30/16 | 76.94 | 77.25 | 76.01 | 76.51 | 63.51 | 4,886,800 | ||||
| 3/31/16 | 76.30 | 77.13 | 76.24 | 76.54 | 63.54 | 4,348,700 | ||||
| 4/1/16 | 75.65 | 76.87 | 74.67 | 76.79 | 63.75 | 4,878,300 | ||||
| 4/4/16 | 76.56 | 77.04 | 75.42 | 75.72 | 62.86 | 4,349,500 | ||||
| 4/5/16 | 75.32 | 75.85 | 74.60 | 75.24 | 62.46 | 4,386,800 | ||||
| 4/6/16 | 75.52 | 75.57 | 73.70 | 75.22 | 62.44 | 4,929,800 | ||||
| 4/7/16 | 74.49 | 74.68 | 73.76 | 74.17 | 61.57 | 4,800,800 | ||||
| 4/8/16 | 75.03 | 75.25 | 74.00 | 74.35 | 61.72 | 4,911,000 | ||||
| 4/11/16 | 74.61 | 75.78 | 74.61 | 74.63 | 61.95 | 3,904,800 | ||||
| 4/12/16 | 75.06 | 76.74 | 74.47 | 76.10 | 63.17 | 5,129,600 | ||||
| 4/13/16 | 76.87 | 79.16 | 76.56 | 79.13 | 65.69 | 9,365,700 | ||||
| 4/14/16 | 79.44 | 79.72 | 78.37 | 79.05 | 65.62 | 5,372,300 | ||||
| 4/15/16 | 79.38 | 79.78 | 78.73 | 79.17 | 65.72 | 5,508,500 | ||||
| 4/18/16 | 78.47 | 79.87 | 78.14 | 79.25 | 65.79 | 4,822,200 | ||||
| 4/19/16 | 79.99 | 80.89 | 79.46 | 80.39 | 66.73 | 6,283,500 | ||||
| 4/20/16 | 80.25 | 80.60 | 79.30 | 79.74 | 66.19 | 5,356,800 | ||||
| 4/21/16 | 78.75 | 79.58 | 78.19 | 78.66 | 65.93 | 6,509,100 | ||||
| 4/22/16 | 78.93 | 79.18 | 77.20 | 78.32 | 65.65 | 10,099,600 | ||||
| 4/25/16 | 78.50 | 78.86 | 76.20 | 76.79 | 64.37 | 8,079,800 | ||||
| 4/26/16 | 77.15 | 77.74 | 76.47 | 77.65 | 65.09 | 6,085,900 | ||||
| 4/27/16 | 77.98 | 78.89 | 77.60 | 78.68 | 65.95 | 4,459,300 | ||||
| 4/28/16 | 78.03 | 79.17 | 77.60 | 77.75 | 65.17 | 4,844,600 | ||||
| 4/29/16 | 78.02 | 79.00 | 77.32 | 77.72 | 65.15 | 7,702,700 | ||||
| 5/2/16 | 77.35 | 78.07 | 76.62 | 77.84 | 65.25 | 3,330,100 | ||||
| 5/3/16 | 76.85 | 77.10 | 75.58 | 76.36 | 64.01 | 4,790,900 | ||||
| 5/4/16 | 76.18 | 76.31 | 73.90 | 74.24 | 62.23 | 6,938,100 | ||||
| 5/5/16 | 74.15 | 74.60 | 72.70 | 72.79 | 61.01 | 8,071,200 | ||||
| 5/6/16 | 72.16 | 73.42 | 71.62 | 73.36 | 61.49 | 6,942,800 | ||||
| 5/9/16 | 72.33 | 72.63 | 70.57 | 70.78 | 59.33 | 9,405,000 | ||||
| 5/10/16 | 70.78 | 72.71 | 70.59 | 72.51 | 60.78 | 6,507,300 | ||||
| 5/11/16 | 72.85 | 73.61 | 72.36 | 72.43 | 60.71 | 4,691,900 | ||||
| 5/12/16 | 72.92 | 73.24 | 71.18 | 71.70 | 60.10 | 4,526,500 | ||||
| 5/13/16 | 71.63 | 71.78 | 70.06 | 70.07 | 58.73 | 6,417,200 | ||||
| 5/16/16 | 70.39 | 71.70 | 70.10 | 70.70 | 59.26 | 4,515,900 | ||||
| 5/17/16 | 70.70 | 72.18 | 70.45 | 71.05 | 59.56 | 4,841,900 | ||||
| 5/18/16 | 70.62 | 71.87 | 70.08 | 70.59 | 59.17 | 5,166,000 | ||||
| 5/19/16 | 69.93 | 70.12 | 69.04 | 69.43 | 58.20 | 6,137,100 | ||||
| 5/20/16 | 70.00 | 70.78 | 69.75 | 69.87 | 58.57 | 5,731,600 | ||||
| 5/23/16 | 69.80 | 70.95 | 69.59 | 70.40 | 59.01 | 4,002,000 | ||||
| 5/24/16 | 70.78 | 71.25 | 70.25 | 71.09 | 59.59 | 3,872,400 | ||||
| 5/25/16 | 71.63 | 72.70 | 71.26 | 72.57 | 60.83 | 5,035,400 | ||||
| 5/26/16 | 73.24 | 73.59 | 72.06 | 72.08 | 60.42 | 4,146,400 | ||||
| 5/27/16 | 72.15 | 72.20 | 71.50 | 71.96 | 60.32 | 3,002,100 | ||||
| 5/31/16 | 72.03 | 73.17 | 71.95 | 72.51 | 60.78 | 4,072,600 | ||||
| 6/1/16 | 71.98 | 72.49 | 71.27 | 72.27 | 60.58 | 2,699,900 | ||||
| 6/2/16 | 72.60 | 73.64 | 72.28 | 73.62 | 61.71 | 4,615,300 | ||||
| 6/3/16 | 73.65 | 75.14 | 73.10 | 75.04 | 62.90 | 6,619,300 | ||||
| 6/6/16 | 75.36 | 76.53 | 75.11 | 76.42 | 64.06 | 4,775,100 | ||||
| 6/7/16 | 76.53 | 77.28 | 76.44 | 76.81 | 64.38 | 4,235,200 | ||||
| 6/8/16 | 77.50 | 78.70 | 77.26 | 78.11 | 65.47 | 5,987,800 | ||||
| 6/9/16 | 77.39 | 77.50 | 76.64 | 77.16 | 64.68 | 3,784,600 | ||||
| 6/10/16 | 76.32 | 76.56 | 75.38 | 76.03 | 63.73 | 4,879,500 | ||||
| 6/13/16 | 75.70 | 76.34 | 75.23 | 75.23 | 63.06 | 4,086,700 | ||||
| 6/14/16 | 75.06 | 75.55 | 73.95 | 74.86 | 62.75 | 4,058,400 | ||||
| 6/15/16 | 75.19 | 75.95 | 74.34 | 75.07 | 62.93 | 3,802,000 | ||||
| 6/16/16 | 74.41 | 75.14 | 73.35 | 74.99 | 62.86 | 4,064,800 | ||||
| 6/17/16 | 75.35 | 76.66 | 75.24 | 75.93 | 63.65 | 5,442,000 | ||||
| 6/20/16 | 76.91 | 77.35 | 76.39 | 76.43 | 64.07 | 4,090,800 | ||||
| 6/21/16 | 76.45 | 76.90 | 76.01 | 76.49 | 64.12 | 3,292,100 | ||||
| 6/22/16 | 76.89 | 77.09 | 76.18 | 76.43 | 64.07 | 3,056,800 | ||||
| 6/23/16 | 77.66 | 78.25 | 77.22 | 78.22 | 65.57 | 3,600,800 | ||||
| 6/24/16 | 75.20 | 75.61 | 72.99 | 73.03 | 61.22 | 12,179,500 | ||||
| 6/27/16 | 72.50 | 72.71 | 70.53 | 71.38 | 59.83 | 7,337,400 | ||||
| 6/28/16 | 72.24 | 72.90 | 71.51 | 72.52 | 60.79 | 4,743,700 | ||||
| 6/29/16 | 73.25 | 74.40 | 72.79 | 74.23 | 62.22 | 4,015,400 | ||||
| 6/30/16 | 74.17 | 75.85 | 73.97 | 75.81 | 63.55 | 4,695,500 | ||||
| 7/1/16 | 75.38 | 76.99 | 75.32 | 76.45 | 64.08 | 4,630,100 | ||||
| 7/5/16 | 75.66 | 75.95 | 73.70 | 74.38 | 62.35 | 4,776,300 | ||||
| 7/6/16 | 74.59 | 74.87 | 73.46 | 74.83 | 62.72 | 3,740,500 | ||||
| 7/7/16 | 75.07 | 75.73 | 74.38 | 75.05 | 62.91 | 3,080,900 | ||||
| 7/8/16 | 75.92 | 77.43 | 75.78 | 77.37 | 64.85 | 5,491,500 | ||||
| 7/11/16 | 78.00 | 78.54 | 77.32 | 77.80 | 65.21 | 4,511,300 | ||||
| 7/12/16 | 78.72 | 79.94 | 78.30 | 79.80 | 66.89 | 5,545,800 | ||||
| 7/13/16 | 79.98 | 80.33 | 79.07 | 79.69 | 66.80 | 5,162,500 | ||||
| 7/14/16 | 80.50 | 81.00 | 79.97 | 80.06 | 67.11 | 5,441,700 | ||||
| 7/15/16 | 80.49 | 80.80 | 80.16 | 80.70 | 67.64 | 4,642,100 | ||||
| 7/18/16 | 79.88 | 79.89 | 78.87 | 79.82 | 67.55 | 4,136,700 | ||||
| 7/19/16 | 79.34 | 79.77 | 79.15 | 79.74 | 67.48 | 3,308,400 | ||||
| 7/20/16 | 79.45 | 79.86 | 78.93 | 79.69 | 67.44 | 4,185,500 | ||||
| 7/21/16 | 80.45 | 81.38 | 79.74 | 80.01 | 67.71 | 6,472,300 | ||||
| 7/22/16 | 79.78 | 79.79 | 78.86 | 79.38 | 67.18 | 4,133,800 | ||||
| 7/25/16 | 79.15 | 79.19 | 78.34 | 78.69 | 66.60 | 5,798,100 | ||||
| 7/26/16 | 79.04 | 83.00 | 78.74 | 82.75 | 70.03 | 11,007,600 | ||||
| 7/27/16 | 82.72 | 84.29 | 82.72 | 84.10 | 71.17 | 8,460,900 | ||||
| 7/28/16 | 83.70 | 83.71 | 82.45 | 82.92 | 70.18 | 5,065,600 | ||||
| 7/29/16 | 82.80 | 83.14 | 82.13 | 82.76 | 70.04 | 4,274,200 | ||||
| 8/1/16 | 82.76 | 82.88 | 81.53 | 81.95 | 69.35 | 3,377,100 | ||||
| 8/2/16 | 82.00 | 82.19 | 80.92 | 81.24 | 68.75 | 3,909,500 | ||||
| 8/3/16 | 81.15 | 82.30 | 80.93 | 82.03 | 69.42 | 3,101,700 | ||||
| 8/4/16 | 81.82 | 82.54 | 81.40 | 81.77 | 69.20 | 2,407,500 | ||||
| 8/5/16 | 82.22 | 82.96 | 82.00 | 82.56 | 69.87 | 3,286,100 | ||||
| 8/8/16 | 83.00 | 83.79 | 82.80 | 83.44 | 70.62 | 3,544,800 | ||||
| 8/9/16 | 83.52 | 83.75 | 82.70 | 82.83 | 70.10 | 2,314,900 | ||||
| 8/10/16 | 83.31 | 83.31 | 82.48 | 82.65 | 69.95 | 2,290,300 | ||||
| 8/11/16 | 83.00 | 83.65 | 82.99 | 83.24 | 70.45 | 2,229,300 | ||||
| 8/12/16 | 83.26 | 83.78 | 82.58 | 83.00 | 70.24 | 4,342,800 | ||||
| 8/15/16 | 83.00 | 84.28 | 82.96 | 84.15 | 71.22 | 4,056,000 | ||||
| 8/16/16 | 84.21 | 84.36 | 83.64 | 84.29 | 71.33 | 3,161,800 | ||||
| 8/17/16 | 84.41 | 84.73 | 83.84 | 84.41 | 71.44 | 2,983,400 | ||||
| 8/18/16 | 83.41 | 83.61 | 82.51 | 83.38 | 70.56 | 5,003,100 | ||||
| 8/19/16 | 83.06 | 84.38 | 82.76 | 83.84 | 70.95 | 3,823,900 | ||||
| 8/22/16 | 83.62 | 83.78 | 83.00 | 83.59 | 70.74 | 2,885,000 | ||||
| 8/23/16 | 83.98 | 84.68 | 83.95 | 84.01 | 71.10 | 3,178,400 | ||||
| 8/24/16 | 83.41 | 84.10 | 82.97 | 83.15 | 70.37 | 2,200,600 | ||||
| 8/25/16 | 83.07 | 83.17 | 82.59 | 82.84 | 70.11 | 3,082,900 | ||||
| 8/26/16 | 83.21 | 83.90 | 82.28 | 82.66 | 69.96 | 3,596,800 | ||||
| 8/29/16 | 82.51 | 83.35 | 82.41 | 83.10 | 70.33 | 2,253,600 | ||||
| 8/30/16 | 82.86 | 83.15 | 82.31 | 82.48 | 69.80 | 3,468,700 | ||||
| 8/31/16 | 82.06 | 82.34 | 81.61 | 81.95 | 69.35 | 4,041,700 | ||||
| 9/1/16 | 81.59 | 82.00 | 80.57 | 81.45 | 68.93 | 4,102,200 | ||||
| 9/2/16 | 82.19 | 82.37 | 81.47 | 81.69 | 69.13 | 2,449,400 | ||||
| 9/6/16 | 82.01 | 82.23 | 81.48 | 82.08 | 69.46 | 3,071,000 | ||||
| 9/7/16 | 82.50 | 83.73 | 82.41 | 83.72 | 70.85 | 3,996,700 | ||||
| 9/8/16 | 83.50 | 83.96 | 83.08 | 83.54 | 70.70 | 3,400,500 | ||||
| 9/9/16 | 82.89 | 83.00 | 80.76 | 80.79 | 68.37 | 5,311,600 | ||||
| 9/12/16 | 80.27 | 82.12 | 80.10 | 81.92 | 69.33 | 4,110,800 | ||||
| 9/13/16 | 81.10 | 81.26 | 79.93 | 80.23 | 67.90 | 4,740,600 | ||||
| 9/14/16 | 80.38 | 81.62 | 80.23 | 81.02 | 68.57 | 5,324,800 | ||||
| 9/15/16 | 80.83 | 82.35 | 80.74 | 82.03 | 69.42 | 3,499,400 | ||||
| 9/16/16 | 81.62 | 82.08 | 81.21 | 82.05 | 69.44 | 6,715,400 | ||||
| 9/19/16 | 82.18 | 82.35 | 81.35 | 81.88 | 69.30 | 4,351,200 | ||||
| 9/20/16 | 82.46 | 82.67 | 81.66 | 81.70 | 69.14 | 2,774,600 | ||||
| 9/21/16 | 82.30 | 83.49 | 82.01 | 83.47 | 70.64 | 4,264,300 | ||||
| 9/22/16 | 83.97 | 84.45 | 83.31 | 83.50 | 70.67 | 3,925,200 | ||||
| 9/23/16 | 83.51 | 83.58 | 82.39 | 82.44 | 69.77 | 3,031,500 | ||||
| 9/26/16 | 82.20 | 82.68 | 82.01 | 82.37 | 69.71 | 3,340,800 | ||||
| 9/27/16 | 82.19 | 82.88 | 81.67 | 82.88 | 70.14 | 4,295,600 | ||||
| 9/28/16 | 83.25 | 86.66 | 83.14 | 86.59 | 73.28 | 9,497,100 | ||||
| 9/29/16 | 86.28 | 88.85 | 86.28 | 87.47 | 74.03 | 10,616,400 | ||||
| 9/30/16 | 87.99 | 88.98 | 87.81 | 88.77 | 75.13 | 6,379,100 | ||||
| 10/3/16 | 88.23 | 89.19 | 88.17 | 88.28 | 74.71 | 4,294,600 | ||||
| 10/4/16 | 88.50 | 88.95 | 87.18 | 87.51 | 74.06 | 4,743,300 | ||||
| 10/5/16 | 88.12 | 89.87 | 88.04 | 89.42 | 75.68 | 5,189,500 | ||||
| 10/6/16 | 88.96 | 89.66 | 88.71 | 89.29 | 75.57 | 3,786,900 | ||||
| 10/7/16 | 89.52 | 89.74 | 87.94 | 88.47 | 74.87 | 3,774,200 | ||||
| 10/10/16 | 89.10 | 89.50 | 88.14 | 88.22 | 74.66 | 3,785,700 | ||||
| 10/11/16 | 89.10 | 89.32 | 87.26 | 87.47 | 74.03 | 6,471,900 | ||||
| 10/12/16 | 87.50 | 87.75 | 87.02 | 87.58 | 74.12 | 3,950,000 | ||||
| 10/13/16 | 86.90 | 87.07 | 86.26 | 86.97 | 73.60 | 5,677,000 | ||||
| 10/14/16 | 87.83 | 88.42 | 87.56 | 87.67 | 74.20 | 3,601,000 | ||||
| 10/17/16 | 87.38 | 87.72 | 86.90 | 87.29 | 73.87 | 4,479,700 | ||||
| 10/18/16 | 88.11 | 88.20 | 86.77 | 87.22 | 73.81 | 3,715,700 | ||||
| 10/19/16 | 87.31 | 88.28 | 86.86 | 88.00 | 74.47 | 5,943,900 | ||||
| 10/20/16 | 87.06 | 87.27 | 86.23 | 86.63 | 73.96 | 4,576,600 | ||||
| 10/21/16 | 85.73 | 86.63 | 85.36 | 86.33 | 73.71 | 3,592,500 | ||||
| 10/24/16 | 86.12 | 87.13 | 85.54 | 85.99 | 73.42 | 5,096,500 | ||||
| 10/25/16 | 85.86 | 87.65 | 83.88 | 84.48 | 72.13 | 11,639,200 | ||||
| 10/26/16 | 83.81 | 84.39 | 82.88 | 84.13 | 71.83 | 6,582,100 | ||||
| 10/27/16 | 84.28 | 84.34 | 82.71 | 83.01 | 70.87 | 5,003,200 | ||||
| 10/28/16 | 83.32 | 84.17 | 83.00 | 83.88 | 71.61 | 4,974,000 | ||||
| 10/31/16 | 84.19 | 84.38 | 83.41 | 83.46 | 71.26 | 4,679,400 | ||||
| 11/1/16 | 83.47 | 83.65 | 81.65 | 82.24 | 70.21 | 5,139,600 | ||||
| 11/2/16 | 82.15 | 82.15 | 80.33 | 81.11 | 69.25 | 5,228,600 | ||||
| 11/3/16 | 81.64 | 81.67 | 80.68 | 81.27 | 69.39 | 3,859,000 | ||||
| 11/4/16 | 81.34 | 82.90 | 80.59 | 82.31 | 70.27 | 5,745,800 | ||||
| 11/7/16 | 83.74 | 84.16 | 82.97 | 83.75 | 71.50 | 3,786,400 | ||||
| 11/8/16 | 83.77 | 85.00 | 83.06 | 84.68 | 72.30 | 3,407,700 | ||||
| 11/9/16 | 89.78 | 93.20 | 89.36 | 91.20 | 77.86 | 19,281,900 | ||||
| 11/10/16 | 92.04 | 94.95 | 91.84 | 93.45 | 79.79 | 14,174,400 | ||||
| 11/11/16 | 93.39 | 94.34 | 91.82 | 93.01 | 79.41 | 7,369,900 | ||||
| 11/14/16 | 93.25 | 95.50 | 93.02 | 94.17 | 80.40 | 7,552,800 | ||||
| 11/15/16 | 93.46 | 94.46 | 92.64 | 94.44 | 80.63 | 4,645,400 | ||||
| 11/16/16 | 93.77 | 94.40 | 92.84 | 93.35 | 79.70 | 3,297,200 | ||||
| 11/17/16 | 93.50 | 93.50 | 92.40 | 92.78 | 79.21 | 3,942,200 | ||||
| 11/18/16 | 93.01 | 93.40 | 91.90 | 92.34 | 78.84 | 4,715,900 | ||||
| 11/21/16 | 93.13 | 93.85 | 92.78 | 92.90 | 79.32 | 3,783,200 | ||||
| 11/22/16 | 93.40 | 93.71 | 92.80 | 93.62 | 79.93 | 3,172,800 | ||||
| 11/23/16 | 94.81 | 96.42 | 94.22 | 96.18 | 82.12 | 6,535,900 | ||||
| 11/25/16 | 95.96 | 96.44 | 95.21 | 95.81 | 81.80 | 2,006,900 | ||||
| 11/28/16 | 95.51 | 95.86 | 94.47 | 94.90 | 81.02 | 4,916,000 | ||||
| 11/29/16 | 94.00 | 94.57 | 93.63 | 94.04 | 80.29 | 3,806,000 | ||||
| 11/30/16 | 95.75 | 95.90 | 94.35 | 95.56 | 81.59 | 4,641,900 | ||||
| 12/1/16 | 96.00 | 97.39 | 94.05 | 96.24 | 82.17 | 9,361,600 | ||||
| 12/2/16 | 95.36 | 96.15 | 94.93 | 95.14 | 81.23 | 5,038,300 | ||||
| 12/5/16 | 95.87 | 95.99 | 94.15 | 94.45 | 80.64 | 4,980,300 | ||||
| 12/6/16 | 94.10 | 95.31 | 94.07 | 95.22 | 81.30 | 3,663,100 | ||||
| 12/7/16 | 95.25 | 97.33 | 94.93 | 97.33 | 83.10 | 4,901,100 | ||||
| 12/8/16 | 97.26 | 97.40 | 96.13 | 96.27 | 82.19 | 3,861,600 | ||||
| 12/9/16 | 96.23 | 96.30 | 95.19 | 95.53 | 81.56 | 6,550,200 | ||||
| 12/12/16 | 96.01 | 96.65 | 94.91 | 95.08 | 81.18 | 3,596,700 | ||||
| 12/13/16 | 95.74 | 96.50 | 95.18 | 96.02 | 81.98 | 3,803,300 | ||||
| 12/14/16 | 95.77 | 96.00 | 93.61 | 93.74 | 80.03 | 5,647,400 | ||||
| 12/15/16 | 93.80 | 94.73 | 93.05 | 94.53 | 80.71 | 4,200,100 | ||||
| 12/16/16 | 94.35 | 94.48 | 92.53 | 92.58 | 79.04 | 7,872,700 | ||||
| 12/19/16 | 91.93 | 92.78 | 91.00 | 92.71 | 79.15 | 3,856,300 | ||||
| 12/20/16 | 93.64 | 94.83 | 93.30 | 94.34 | 80.54 | 4,302,400 | ||||
| 12/21/16 | 94.26 | 94.30 | 93.68 | 93.82 | 80.10 | 2,829,300 | ||||
| 12/22/16 | 93.78 | 94.45 | 93.72 | 94.12 | 80.36 | 2,534,900 | ||||
| 12/23/16 | 93.79 | 94.40 | 93.64 | 94.32 | 80.53 | 1,545,900 | ||||
| 12/27/16 | 94.34 | 94.80 | 94.10 | 94.55 | 80.72 | 1,735,200 | ||||
| 12/28/16 | 94.60 | 94.90 | 92.82 | 93.15 | 79.53 | 2,700,300 | ||||
| 12/29/16 | 93.28 | 93.85 | 93.00 | 93.29 | 79.65 | 2,387,200 | ||||
| 12/30/16 | 93.04 | 93.25 | 92.33 | 92.74 | 79.18 | 3,471,200 | ||||
| 1/3/17 | 94.00 | 95.19 | 93.25 | 93.99 | 80.25 | 5,054,900 | ||||
| 1/4/17 | 94.46 | 94.50 | 93.43 | 93.57 | 79.89 | 3,772,100 | ||||
| 1/5/17 | 93.18 | 94.46 | 92.42 | 93.00 | 79.40 | 4,698,800 | ||||
| 1/6/17 | 93.45 | 93.60 | 92.41 | 93.04 | 79.43 | 4,023,100 | ||||
| 1/9/17 | 92.93 | 93.49 | 92.20 | 92.37 | 78.86 | 3,095,000 | ||||
| 1/10/17 | 92.98 | 94.44 | 92.77 | 93.83 | 80.11 | 3,980,200 | ||||
| 1/11/17 | 94.47 | 94.75 | 93.39 | 94.65 | 80.81 | 3,720,500 | ||||
| 1/12/17 | 94.37 | 94.37 | 92.78 | 93.99 | 80.25 | 3,102,700 | ||||
| 1/13/17 | 94.07 | 94.63 | 93.68 | 94.48 | 80.66 | 2,609,500 | ||||
| 1/17/17 | 94.24 | 94.29 | 93.22 | 93.57 | 79.89 | 5,040,300 | ||||
| 1/18/17 | 92.79 | 93.42 | 92.53 | 93.33 | 80.34 | 3,425,700 | ||||
| 1/19/17 | 93.58 | 93.98 | 92.96 | 93.38 | 80.39 | 3,540,100 | ||||
| 1/20/17 | 94.01 | 95.00 | 93.62 | 94.58 | 81.42 | 5,045,200 | ||||
| 1/23/17 | 94.60 | 94.74 | 93.56 | 94.46 | 81.32 | 3,254,900 | ||||
| 1/24/17 | 95.02 | 96.73 | 94.80 | 96.24 | 82.85 | 5,768,200 | ||||
| 1/25/17 | 97.82 | 98.59 | 97.32 | 98.15 | 84.49 | 7,557,900 | ||||
| 1/26/17 | 98.45 | 98.98 | 96.02 | 97.22 | 83.69 | 9,097,300 | ||||
| 1/27/17 | 97.69 | 99.46 | 97.50 | 98.99 | 85.22 | 6,371,400 | ||||
| 1/30/17 | 98.40 | 98.59 | 96.57 | 96.79 | 83.32 | 5,221,800 | ||||
| 1/31/17 | 96.59 | 96.63 | 94.59 | 95.66 | 82.35 | 5,724,700 | ||||
| 2/1/17 | 95.81 | 96.52 | 94.40 | 95.11 | 81.88 | 3,582,500 | ||||
| 2/2/17 | 94.77 | 95.13 | 93.50 | 93.77 | 80.72 | 3,807,500 | ||||
| 2/3/17 | 94.32 | 94.45 | 92.81 | 93.28 | 80.30 | 4,677,900 | ||||
| 2/6/17 | 92.81 | 93.12 | 92.43 | 92.87 | 79.95 | 4,621,300 | ||||
| 2/7/17 | 94.32 | 94.92 | 93.02 | 93.31 | 80.33 | 4,995,600 | ||||
| 2/8/17 | 93.00 | 93.00 | 92.11 | 92.91 | 79.98 | 4,083,500 | ||||
| 2/9/17 | 93.06 | 94.18 | 92.69 | 93.96 | 80.89 | 3,994,300 | ||||
| 2/10/17 | 94.87 | 96.62 | 94.50 | 96.31 | 82.91 | 5,600,200 | ||||
| 2/13/17 | 97.69 | 99.05 | 97.16 | 98.50 | 84.79 | 6,995,100 | ||||
| 2/14/17 | 98.29 | 98.74 | 97.26 | 98.09 | 84.44 | 4,342,600 | ||||
| 2/15/17 | 98.11 | 99.02 | 98.00 | 99.02 | 85.24 | 4,326,000 | ||||
| 2/16/17 | 99.05 | 99.07 | 97.80 | 98.26 | 84.59 | 3,062,400 | ||||
| 2/17/17 | 98.07 | 98.95 | 97.54 | 98.85 | 85.10 | 3,631,500 | ||||
| 2/21/17 | 98.87 | 99.20 | 97.92 | 98.10 | 84.45 | 3,916,600 | ||||
| 2/22/17 | 98.04 | 98.73 | 97.62 | 98.20 | 84.54 | 3,031,100 | ||||
| 2/23/17 | 98.44 | 98.50 | 95.12 | 95.55 | 82.25 | 6,024,800 | ||||
| 2/24/17 | 94.86 | 95.50 | 93.50 | 95.48 | 82.19 | 5,018,200 | ||||
| 2/27/17 | 95.48 | 97.52 | 95.12 | 97.44 | 83.88 | 5,445,000 | ||||
| 2/28/17 | 97.24 | 97.60 | 96.44 | 96.66 | 83.21 | 3,951,700 | ||||
| 3/1/17 | 98.20 | 98.97 | 97.43 | 98.58 | 84.86 | 5,564,900 | ||||
| 3/2/17 | 98.49 | 98.73 | 92.84 | 94.36 | 81.23 | 23,059,200 | ||||
| 3/3/17 | 94.36 | 95.90 | 94.21 | 95.12 | 81.88 | 8,163,300 | ||||
| 3/6/17 | 94.32 | 95.94 | 94.10 | 95.66 | 82.35 | 4,706,100 | ||||
| 3/7/17 | 95.65 | 96.23 | 94.76 | 95.93 | 82.58 | 4,683,100 | ||||
| 3/8/17 | 94.10 | 95.48 | 92.86 | 93.23 | 80.26 | 9,370,400 | ||||
| 3/9/17 | 92.45 | 93.22 | 90.41 | 91.39 | 78.67 | 9,260,900 | ||||
| 3/10/17 | 91.89 | 93.10 | 90.81 | 92.31 | 79.47 | 7,169,000 | ||||
| 3/13/17 | 93.33 | 93.53 | 92.26 | 92.64 | 79.75 | 4,376,100 | ||||
| 3/14/17 | 91.22 | 92.00 | 90.62 | 91.86 | 79.08 | 5,781,100 | ||||
| 3/15/17 | 92.37 | 93.79 | 92.06 | 93.36 | 80.37 | 6,434,600 | ||||
| 3/16/17 | 93.97 | 94.09 | 92.64 | 92.85 | 79.93 | 3,717,900 | ||||
| 3/17/17 | 92.99 | 93.32 | 92.65 | 92.91 | 79.98 | 7,141,400 | ||||
| 3/20/17 | 93.13 | 95.48 | 92.89 | 95.40 | 82.13 | 6,516,200 | ||||
| 3/21/17 | 95.38 | 95.39 | 92.09 | 92.43 | 79.57 | 7,720,200 | ||||
| 3/22/17 | 92.00 | 93.13 | 91.72 | 92.43 | 79.57 | 5,035,600 | ||||
| 3/23/17 | 92.45 | 93.00 | 91.96 | 92.23 | 79.40 | 2,585,700 | ||||
| 3/24/17 | 92.24 | 93.24 | 91.56 | 92.15 | 79.33 | 3,634,600 | ||||
| 3/27/17 | 90.90 | 91.97 | 90.34 | 91.51 | 78.78 | 3,425,700 | ||||
| 3/28/17 | 91.56 | 93.16 | 91.51 | 92.95 | 80.02 | 3,866,100 | ||||
| 3/29/17 | 92.76 | 93.25 | 92.40 | 92.86 | 79.94 | 2,513,700 | ||||
| 3/30/17 | 92.98 | 93.37 | 92.40 | 93.22 | 80.25 | 3,672,600 | ||||
| 3/31/17 | 92.63 | 93.24 | 92.02 | 92.76 | 79.85 | 4,020,600 | ||||
| 4/3/17 | 92.43 | 92.84 | 91.00 | 92.27 | 79.43 | 3,685,800 | ||||
| 4/4/17 | 93.89 | 94.78 | 93.06 | 94.13 | 81.03 | 5,797,500 | ||||
| 4/5/17 | 94.92 | 96.73 | 93.96 | 94.24 | 81.13 | 6,061,300 | ||||
| 4/6/17 | 94.42 | 96.42 | 94.26 | 95.82 | 82.49 | 5,421,600 | ||||
| 4/7/17 | 95.87 | 96.62 | 95.42 | 95.52 | 82.23 | 4,463,800 | ||||
| 4/10/17 | 96.31 | 97.89 | 96.10 | 97.14 | 83.62 | 5,168,300 | ||||
| 4/11/17 | 97.30 | 97.31 | 95.67 | 97.10 | 83.59 | 4,250,400 | ||||
| 4/12/17 | 96.69 | 96.77 | 94.66 | 94.86 | 81.66 | 4,773,900 | ||||
| 4/13/17 | 94.60 | 94.86 | 93.09 | 93.10 | 80.15 | 4,706,000 | ||||
| 4/17/17 | 93.69 | 94.35 | 93.49 | 94.14 | 81.04 | 3,719,100 | ||||
| 4/18/17 | 93.50 | 94.54 | 93.12 | 94.39 | 81.26 | 3,310,400 | ||||
| 4/19/17 | 94.86 | 95.97 | 93.29 | 93.47 | 80.46 | 5,550,400 | ||||
| 4/20/17 | 93.28 | 94.96 | 92.98 | 94.66 | 82.17 | 4,852,500 | ||||
| 4/21/17 | 95.19 | 95.25 | 93.81 | 94.32 | 81.87 | 4,128,700 | ||||
| 4/24/17 | 95.84 | 97.06 | 95.80 | 96.81 | 84.03 | 6,739,400 | ||||
| 4/25/17 | 102.88 | 104.89 | 102.00 | 104.42 | 90.64 | 18,383,500 | ||||
| 4/26/17 | 103.80 | 105.98 | 103.64 | 104.66 | 90.85 | 9,856,100 | ||||
| 4/27/17 | 104.05 | 104.24 | 102.56 | 102.68 | 89.13 | 6,727,400 | ||||
| 4/28/17 | 102.83 | 103.53 | 102.23 | 102.26 | 88.76 | 4,016,000 | ||||
| 5/1/17 | 102.65 | 102.99 | 101.41 | 102.00 | 88.54 | 4,512,100 | ||||
| 5/2/17 | 102.27 | 102.71 | 101.25 | 101.51 | 88.11 | 4,516,400 | ||||
| 5/3/17 | 101.04 | 102.17 | 100.78 | 101.54 | 88.14 | 4,278,400 | ||||
| 5/4/17 | 101.44 | 101.50 | 98.64 | 99.39 | 86.27 | 7,271,600 | ||||
| 5/5/17 | 99.50 | 99.99 | 99.02 | 99.64 | 86.49 | 4,086,800 | ||||
| 5/8/17 | 99.48 | 100.10 | 98.94 | 99.37 | 86.25 | 5,094,600 | ||||
| 5/9/17 | 99.72 | 100.21 | 99.25 | 99.29 | 86.18 | 9,742,000 | ||||
| 5/10/17 | 99.72 | 100.71 | 99.30 | 100.36 | 87.11 | 4,696,700 | ||||
| 5/11/17 | 101.90 | 101.92 | 100.15 | 100.99 | 87.66 | 5,220,300 | ||||
| 5/12/17 | 100.59 | 100.95 | 100.17 | 100.71 | 87.42 | 4,112,000 | ||||
| 5/15/17 | 101.59 | 102.56 | 101.41 | 102.42 | 88.90 | 3,756,100 | ||||
| 5/16/17 | 102.75 | 102.80 | 101.27 | 102.34 | 88.83 | 3,115,900 | ||||
| 5/17/17 | 102.34 | 102.34 | 99.89 | 100.14 | 86.92 | 4,618,500 | ||||
| 5/18/17 | 99.14 | 100.67 | 97.74 | 100.22 | 86.99 | 5,931,500 | ||||
| 5/19/17 | 101.57 | 102.86 | 101.27 | 102.43 | 88.91 | 4,636,500 | ||||
| 5/22/17 | 102.67 | 103.05 | 101.81 | 102.29 | 88.79 | 4,376,300 | ||||
| 5/23/17 | 102.30 | 103.75 | 102.06 | 103.63 | 89.95 | 3,327,200 | ||||
| 5/24/17 | 103.33 | 104.91 | 103.15 | 103.95 | 90.23 | 5,170,900 | ||||
| 5/25/17 | 104.45 | 105.94 | 104.24 | 105.02 | 91.16 | 5,220,000 | ||||
| 5/26/17 | 105.00 | 105.71 | 104.62 | 105.66 | 91.71 | 2,894,100 | ||||
| 5/30/17 | 105.26 | 105.86 | 105.01 | 105.47 | 91.55 | 3,211,700 | ||||
| 5/31/17 | 105.25 | 105.76 | 103.60 | 105.43 | 91.51 | 4,131,400 | ||||
| 6/1/17 | 105.77 | 106.43 | 105.16 | 105.65 | 91.70 | 4,211,300 | ||||
| 6/2/17 | 105.67 | 106.76 | 105.18 | 105.95 | 91.97 | 3,702,800 | ||||
| 6/5/17 | 105.58 | 107.17 | 105.14 | 105.20 | 91.31 | 4,319,500 | ||||
| 6/6/17 | 104.79 | 105.52 | 104.06 | 104.55 | 90.75 | 3,800,200 | ||||
| 6/7/17 | 104.30 | 104.69 | 102.45 | 103.51 | 89.85 | 5,121,700 | ||||
| 6/8/17 | 103.51 | 105.39 | 103.51 | 105.01 | 91.15 | 4,649,300 | ||||
| 6/9/17 | 105.09 | 107.02 | 105.03 | 105.92 | 91.94 | 3,881,000 | ||||
| 6/12/17 | 105.92 | 106.35 | 104.90 | 106.07 | 92.07 | 4,167,400 | ||||
| 6/13/17 | 106.18 | 106.66 | 105.51 | 105.75 | 91.79 | 3,522,700 | ||||
| 6/14/17 | 105.80 | 105.99 | 103.99 | 104.71 | 90.89 | 4,100,200 | ||||
| 6/15/17 | 103.80 | 106.64 | 103.80 | 106.40 | 92.36 | 5,974,100 | ||||
| 6/16/17 | 106.76 | 107.91 | 106.40 | 107.60 | 93.40 | 7,350,400 | ||||
| 6/19/17 | 107.95 | 108.04 | 106.67 | 107.49 | 93.30 | 4,347,600 | ||||
| 6/20/17 | 108.06 | 108.18 | 106.92 | 107.04 | 92.91 | 5,314,100 | ||||
| 6/21/17 | 106.63 | 106.76 | 103.15 | 103.47 | 89.81 | 6,274,100 | ||||
| 6/22/17 | 103.57 | 104.66 | 103.49 | 103.84 | 90.13 | 3,652,500 | ||||
| 6/23/17 | 102.50 | 104.27 | 102.30 | 104.11 | 90.37 | 12,089,800 | ||||
| 6/26/17 | 104.66 | 105.63 | 103.44 | 104.25 | 90.49 | 2,857,700 | ||||
| 6/27/17 | 104.50 | 105.23 | 103.69 | 103.93 | 90.21 | 3,380,700 | ||||
| 6/28/17 | 104.85 | 106.63 | 104.76 | 106.45 | 92.40 | 4,118,300 | ||||
| 6/29/17 | 106.45 | 106.97 | 104.81 | 105.64 | 91.70 | 3,550,000 | ||||
| 6/30/17 | 106.10 | 108.04 | 105.83 | 107.46 | 93.28 | 4,702,100 | ||||
| 7/3/17 | 106.51 | 107.84 | 106.48 | 106.97 | 92.85 | 2,404,900 | ||||
| 7/5/17 | 107.00 | 107.88 | 106.65 | 107.49 | 93.30 | 3,483,600 | ||||
| 7/6/17 | 107.23 | 107.89 | 106.30 | 106.51 | 92.45 | 2,921,700 | ||||
| 7/7/17 | 106.61 | 107.58 | 105.85 | 106.92 | 92.81 | 2,767,900 | ||||
| 7/10/17 | 106.73 | 108.49 | 106.24 | 107.84 | 93.61 | 2,951,500 | ||||
| 7/11/17 | 107.91 | 108.47 | 107.05 | 108.24 | 93.95 | 2,559,900 | ||||
| 7/12/17 | 108.92 | 110.00 | 108.84 | 108.96 | 94.58 | 3,611,600 | ||||
| 7/13/17 | 108.89 | 109.25 | 107.97 | 108.47 | 94.15 | 3,051,100 | ||||
| 7/14/17 | 108.55 | 109.36 | 108.05 | 108.77 | 94.41 | 4,480,200 | ||||
| 7/17/17 | 108.00 | 109.38 | 107.98 | 108.84 | 94.47 | 2,969,500 | ||||
| 7/18/17 | 108.22 | 108.22 | 106.57 | 107.07 | 93.61 | 3,984,400 | ||||
| 7/19/17 | 107.30 | 108.00 | 107.14 | 107.85 | 94.29 | 2,857,900 | ||||
| 7/20/17 | 107.88 | 108.15 | 107.06 | 107.32 | 93.83 | 3,759,700 | ||||
| 7/21/17 | 106.71 | 106.95 | 105.11 | 106.59 | 93.19 | 4,258,100 | ||||
| 7/24/17 | 107.86 | 108.50 | 107.29 | 108.18 | 94.58 | 5,980,400 | ||||
| 7/25/17 | 113.24 | 114.89 | 111.80 | 114.54 | 100.14 | 14,264,600 | ||||
| 7/26/17 | 114.25 | 114.54 | 113.08 | 113.52 | 99.25 | 5,741,200 | ||||
| 7/27/17 | 113.72 | 114.39 | 113.25 | 114.37 | 99.99 | 5,583,500 | ||||
| 7/28/17 | 114.45 | 114.90 | 113.48 | 114.10 | 99.75 | 4,704,500 | ||||
| 7/31/17 | 114.50 | 114.66 | 113.69 | 113.95 | 99.62 | 4,477,200 | ||||
| 8/1/17 | 114.27 | 114.43 | 112.52 | 113.10 | 98.88 | 3,683,700 | ||||
| 8/2/17 | 113.15 | 113.58 | 112.09 | 113.09 | 98.87 | 2,830,600 | ||||
| 8/3/17 | 112.85 | 113.72 | 112.85 | 113.56 | 99.28 | 2,438,900 | ||||
| 8/4/17 | 113.88 | 114.64 | 113.45 | 114.35 | 99.97 | 2,631,900 | ||||
| 8/7/17 | 114.48 | 114.99 | 114.30 | 114.71 | 100.29 | 2,269,400 | ||||
| 8/8/17 | 114.59 | 115.25 | 114.19 | 114.41 | 100.03 | 2,601,200 | ||||
| 8/9/17 | 114.39 | 115.46 | 114.11 | 114.34 | 99.96 | 3,170,100 | ||||
| 8/10/17 | 113.89 | 114.13 | 112.86 | 113.15 | 98.92 | 3,186,700 | ||||
| 8/11/17 | 113.07 | 113.67 | 112.75 | 112.85 | 98.66 | 2,130,300 | ||||
| 8/14/17 | 113.46 | 114.37 | 113.27 | 113.71 | 99.41 | 1,968,900 | ||||
| 8/15/17 | 114.00 | 114.23 | 113.32 | 113.65 | 99.36 | 2,826,800 | ||||
| 8/16/17 | 113.81 | 114.51 | 113.63 | 114.12 | 99.77 | 2,268,600 | ||||
| 8/17/17 | 114.00 | 114.37 | 113.14 | 113.14 | 98.92 | 2,905,100 | ||||
| 8/18/17 | 112.99 | 114.64 | 112.69 | 113.92 | 99.60 | 3,875,700 | ||||
| 8/21/17 | 113.75 | 114.09 | 113.27 | 113.60 | 99.32 | 3,137,400 | ||||
| 8/22/17 | 114.21 | 115.86 | 114.00 | 115.82 | 101.26 | 3,881,100 | ||||
| 8/23/17 | 115.00 | 115.38 | 114.75 | 114.75 | 100.32 | 2,447,600 | ||||
| 8/24/17 | 115.00 | 115.05 | 114.39 | 114.78 | 100.35 | 1,861,200 | ||||
| 8/25/17 | 115.47 | 116.64 | 115.15 | 115.35 | 100.85 | 3,282,200 | ||||
| 8/28/17 | 115.76 | 116.06 | 114.66 | 115.07 | 100.60 | 2,011,000 | ||||
| 8/29/17 | 114.38 | 116.60 | 114.30 | 116.01 | 101.42 | 4,355,700 | ||||
| 8/30/17 | 116.12 | 117.69 | 115.88 | 117.55 | 102.77 | 3,401,000 | ||||
| 8/31/17 | 117.95 | 118.83 | 117.35 | 117.49 | 102.72 | 3,357,700 | ||||
| 9/1/17 | 117.49 | 118.82 | 117.40 | 118.28 | 103.41 | 2,992,200 | ||||
| 9/5/17 | 118.14 | 119.13 | 117.82 | 118.30 | 103.43 | 3,826,800 | ||||
| 9/6/17 | 118.75 | 119.19 | 116.98 | 116.98 | 102.27 | 4,292,600 | ||||
| 9/7/17 | 117.38 | 117.93 | 116.50 | 117.77 | 102.96 | 3,270,100 | ||||
| 9/8/17 | 117.23 | 118.85 | 117.00 | 117.82 | 103.01 | 2,787,000 | ||||
| 9/11/17 | 118.82 | 118.92 | 117.47 | 118.87 | 103.92 | 3,527,500 | ||||
| 9/12/17 | 119.19 | 121.39 | 119.06 | 120.94 | 105.73 | 5,554,000 | ||||
| 9/13/17 | 120.50 | 121.00 | 119.41 | 119.63 | 104.59 | 2,532,200 | ||||
| 9/14/17 | 119.79 | 120.79 | 119.21 | 120.48 | 105.33 | 2,904,900 | ||||
| 9/15/17 | 121.01 | 121.57 | 120.31 | 121.37 | 106.11 | 4,610,100 | ||||
| 9/18/17 | 123.62 | 124.43 | 122.85 | 123.83 | 108.26 | 4,349,000 | ||||
| 9/19/17 | 123.96 | 124.93 | 123.76 | 124.74 | 109.06 | 3,050,000 | ||||
| 9/20/17 | 124.97 | 125.28 | 124.18 | 124.85 | 109.15 | 3,151,600 | ||||
| 9/21/17 | 124.52 | 125.04 | 123.82 | 124.79 | 109.10 | 2,615,400 | ||||
| 9/22/17 | 124.58 | 125.42 | 124.35 | 124.43 | 108.79 | 2,616,700 | ||||
| 9/25/17 | 124.37 | 124.78 | 123.65 | 124.32 | 108.69 | 3,268,500 | ||||
| 9/26/17 | 124.70 | 125.07 | 124.32 | 124.51 | 108.86 | 2,301,900 | ||||
| 9/27/17 | 125.21 | 125.42 | 124.34 | 124.52 | 108.86 | 2,140,600 | ||||
| 9/28/17 | 123.91 | 125.28 | 123.62 | 125.23 | 109.49 | 2,067,800 | ||||
| 9/29/17 | 125.35 | 125.55 | 124.51 | 124.71 | 109.03 | 2,273,500 | ||||
| 10/2/17 | 124.40 | 124.83 | 123.95 | 124.72 | 109.04 | 2,502,600 | ||||
| 10/3/17 | 124.98 | 125.53 | 124.35 | 125.51 | 109.73 | 2,166,100 | ||||
| 10/4/17 | 125.69 | 127.09 | 125.60 | 126.74 | 110.81 | 2,792,300 | ||||
| 10/5/17 | 126.80 | 126.91 | 126.01 | 126.40 | 110.51 | 2,496,200 | ||||
| 10/6/17 | 126.12 | 126.99 | 125.98 | 126.93 | 110.97 | 2,697,400 | ||||
| 10/9/17 | 126.92 | 126.93 | 125.94 | 126.88 | 110.93 | 1,979,600 | ||||
| 10/10/17 | 127.52 | 128.29 | 127.27 | 128.19 | 112.07 | 4,414,300 | ||||
| 10/11/17 | 128.17 | 128.85 | 127.67 | 128.60 | 112.43 | 2,177,800 | ||||
| 10/12/17 | 128.40 | 130.16 | 128.38 | 129.99 | 113.65 | 3,372,300 | ||||
| 10/13/17 | 131.00 | 131.41 | 129.20 | 130.71 | 114.28 | 3,478,200 | ||||
| 10/16/17 | 131.25 | 132.12 | 130.94 | 131.47 | 114.94 | 2,914,200 | ||||
| 10/17/17 | 131.14 | 131.47 | 130.32 | 130.54 | 114.13 | 2,380,300 | ||||
| 10/18/17 | 130.50 | 131.65 | 130.50 | 131.29 | 114.78 | 2,511,400 | ||||
| 10/19/17 | 131.00 | 131.63 | 129.40 | 131.55 | 115.01 | 4,837,600 | ||||
| 10/20/17 | 131.34 | 131.91 | 130.48 | 131.36 | 115.53 | 3,086,800 | ||||
| 10/23/17 | 131.95 | 132.34 | 131.16 | 131.68 | 115.81 | 5,549,500 | ||||
| 10/24/17 | 140.06 | 140.44 | 136.63 | 138.24 | 121.58 | 18,886,700 | ||||
| 10/25/17 | 137.21 | 137.83 | 134.79 | 136.84 | 120.35 | 7,438,600 | ||||
| 10/26/17 | 136.88 | 138.24 | 136.85 | 136.94 | 120.44 | 5,745,400 | ||||
| 10/27/17 | 136.92 | 138.40 | 136.90 | 137.81 | 121.20 | 4,064,600 | ||||
| 10/30/17 | 137.30 | 137.81 | 136.48 | 136.49 | 120.04 | 3,044,500 | ||||
| 10/31/17 | 136.50 | 136.62 | 135.08 | 135.80 | 119.43 | 3,988,300 | ||||
| 11/1/17 | 135.67 | 137.30 | 135.43 | 136.29 | 119.87 | 3,629,000 | ||||
| 11/2/17 | 136.42 | 136.99 | 135.69 | 136.47 | 120.02 | 2,722,600 | ||||
| 11/3/17 | 136.48 | 136.95 | 136.36 | 136.63 | 120.16 | 2,105,400 | ||||
| 11/6/17 | 136.80 | 138.45 | 136.79 | 137.71 | 121.11 | 2,780,900 | ||||
| 11/7/17 | 137.80 | 138.90 | 136.66 | 138.81 | 122.08 | 3,222,100 | ||||
| 11/8/17 | 138.40 | 138.75 | 137.18 | 137.29 | 120.74 | 1,933,300 | ||||
| 11/9/17 | 136.44 | 136.75 | 134.65 | 135.34 | 119.03 | 2,940,300 | ||||
| 11/10/17 | 135.09 | 136.89 | 135.07 | 136.48 | 120.03 | 2,016,900 | ||||
| 11/13/17 | 135.53 | 136.55 | 134.87 | 136.53 | 120.08 | 1,894,100 | ||||
| 11/14/17 | 138.00 | 138.12 | 136.47 | 137.54 | 120.96 | 3,041,300 | ||||
| 11/15/17 | 136.48 | 136.76 | 133.81 | 134.10 | 117.94 | 3,746,200 | ||||
| 11/16/17 | 135.47 | 137.41 | 135.10 | 136.36 | 119.93 | 2,812,900 | ||||
| 11/17/17 | 135.80 | 136.36 | 135.02 | 136.13 | 119.72 | 2,312,700 | ||||
| 11/20/17 | 136.44 | 137.81 | 136.25 | 136.91 | 120.41 | 2,124,000 | ||||
| 11/21/17 | 137.77 | 138.00 | 137.17 | 137.60 | 121.02 | 2,221,400 | ||||
| 11/22/17 | 138.22 | 138.42 | 137.20 | 138.01 | 121.38 | 4,887,500 | ||||
| 11/24/17 | 138.10 | 138.42 | 137.34 | 137.39 | 120.83 | 944,400 | ||||
| 11/27/17 | 137.47 | 138.27 | 136.89 | 137.19 | 120.66 | 2,585,400 | ||||
| 11/28/17 | 137.51 | 139.00 | 137.27 | 138.99 | 122.24 | 2,592,700 | ||||
| 11/29/17 | 138.17 | 139.21 | 137.20 | 138.06 | 121.42 | 3,098,200 | ||||
| 11/30/17 | 138.90 | 141.33 | 137.11 | 141.15 | 124.14 | 7,507,800 | ||||
| 12/1/17 | 141.60 | 142.40 | 138.38 | 141.52 | 124.47 | 5,481,600 | ||||
| 12/4/17 | 144.25 | 145.19 | 141.44 | 141.50 | 124.45 | 4,922,300 | ||||
| 12/5/17 | 141.75 | 142.19 | 139.73 | 140.14 | 123.25 | 3,884,100 | ||||
| 12/6/17 | 140.15 | 141.14 | 139.50 | 140.34 | 123.43 | 2,881,400 | ||||
| 12/7/17 | 139.78 | 143.00 | 139.19 | 142.89 | 125.67 | 2,977,100 | ||||
| 12/8/17 | 143.87 | 144.32 | 142.93 | 143.86 | 126.52 | 2,490,100 | ||||
| 12/11/17 | 144.63 | 144.71 | 143.48 | 143.77 | 126.44 | 1,913,500 | ||||
| 12/12/17 | 144.04 | 144.80 | 143.21 | 143.42 | 126.14 | 3,397,100 | ||||
| 12/13/17 | 144.18 | 149.05 | 144.07 | 148.57 | 130.67 | 6,486,500 | ||||
| 12/14/17 | 148.85 | 149.00 | 145.88 | 146.28 | 128.65 | 4,616,900 | ||||
| 12/15/17 | 147.35 | 147.84 | 145.49 | 146.69 | 129.01 | 7,931,700 | ||||
| 12/18/17 | 147.75 | 149.81 | 146.80 | 149.77 | 131.72 | 3,534,800 | ||||
| 12/19/17 | 149.90 | 151.09 | 148.53 | 150.91 | 132.72 | 3,554,100 | ||||
| 12/20/17 | 151.93 | 152.60 | 150.70 | 152.52 | 134.14 | 3,076,000 | ||||
| 12/21/17 | 152.69 | 155.10 | 151.81 | 154.64 | 136.00 | 4,017,400 | ||||
| 12/22/17 | 154.77 | 155.80 | 153.95 | 155.75 | 136.98 | 2,486,400 | ||||
| 12/26/17 | 156.04 | 156.98 | 155.66 | 156.44 | 137.59 | 1,870,600 | ||||
| 12/27/17 | 156.94 | 157.69 | 156.31 | 157.52 | 138.54 | 2,520,500 | ||||
| 12/28/17 | 157.94 | 158.65 | 157.23 | 158.42 | 139.33 | 4,064,000 | ||||
| 12/29/17 | 158.05 | 158.50 | 157.51 | 157.58 | 138.59 | 2,616,100 | ||||
| 1/2/18 | 158.30 | 159.39 | 156.03 | 157.04 | 138.11 | 5,108,400 | ||||
| 1/3/18 | 157.04 | 157.49 | 155.40 | 157.28 | 138.33 | 4,146,100 | ||||
| 1/4/18 | 157.89 | 159.58 | 157.02 | 159.44 | 140.23 | 4,865,800 | ||||
| 1/5/18 | 160.26 | 162.05 | 159.64 | 161.96 | 142.44 | 3,945,400 | ||||
| 1/8/18 | 164.11 | 166.43 | 162.55 | 166.03 | 146.02 | 5,929,200 | ||||
| 1/9/18 | 166.33 | 167.41 | 165.09 | 166.43 | 146.37 | 4,522,900 | ||||
| 1/10/18 | 165.90 | 167.53 | 164.50 | 165.87 | 145.88 | 5,478,600 | ||||
| 1/11/18 | 166.90 | 169.53 | 165.64 | 169.20 | 148.81 | 4,199,000 | ||||
| 1/12/18 | 169.99 | 170.67 | 169.23 | 170.30 | 149.78 | 4,127,900 | ||||
| 1/16/18 | 172.90 | 173.24 | 167.57 | 169.31 | 148.91 | 8,530,600 | ||||
| 1/17/18 | 169.32 | 170.11 | 168.50 | 168.50 | 148.19 | 5,571,400 | ||||
| 1/18/18 | 169.33 | 170.76 | 168.09 | 168.83 | 148.48 | 4,668,800 | ||||
| 1/19/18 | 169.63 | 170.45 | 168.61 | 170.41 | 150.57 | 5,796,700 | ||||
| 1/22/18 | 170.32 | 170.91 | 168.48 | 170.89 | 150.99 | 3,540,900 | ||||
| 1/23/18 | 172.00 | 172.05 | 169.20 | 169.43 | 149.70 | 5,036,500 | ||||
| 1/24/18 | 171.40 | 172.45 | 167.67 | 168.34 | 148.74 | 8,241,000 | ||||
| 1/25/18 | 173.10 | 173.10 | 162.46 | 169.37 | 149.65 | 16,937,100 | ||||
| 1/26/18 | 168.81 | 169.00 | 164.55 | 167.06 | 147.61 | 9,045,300 | ||||
| 1/29/18 | 165.58 | 165.88 | 159.42 | 162.58 | 143.65 | 9,496,800 | ||||
| 1/30/18 | 160.33 | 164.71 | 159.81 | 163.76 | 144.69 | 8,694,800 | ||||
| 1/31/18 | 164.70 | 165.79 | 161.89 | 162.78 | 143.83 | 7,014,000 | ||||
| 2/1/18 | 161.24 | 163.74 | 160.18 | 162.24 | 143.35 | 4,323,600 | ||||
| 2/2/18 | 160.77 | 160.80 | 156.53 | 157.49 | 139.15 | 7,602,800 | ||||
| 2/5/18 | 154.93 | 158.93 | 142.85 | 151.08 | 133.49 | 11,390,500 | ||||
| 2/6/18 | 148.07 | 156.56 | 146.81 | 156.41 | 138.20 | 13,908,700 | ||||
| 2/7/18 | 155.36 | 158.09 | 154.28 | 154.34 | 136.37 | 7,156,500 | ||||
| 2/8/18 | 153.85 | 154.19 | 145.92 | 145.99 | 128.99 | 9,101,900 | ||||
| 2/9/18 | 148.71 | 150.89 | 142.88 | 149.21 | 131.84 | 9,528,100 | ||||
| 2/12/18 | 151.87 | 153.45 | 150.25 | 152.29 | 134.56 | 5,756,800 | ||||
| 2/13/18 | 151.25 | 155.20 | 151.00 | 153.97 | 136.04 | 5,512,100 | ||||
| 2/14/18 | 152.39 | 158.59 | 152.34 | 158.06 | 139.66 | 5,560,100 | ||||
| 2/15/18 | 159.80 | 160.34 | 157.48 | 159.98 | 141.35 | 4,914,500 | ||||
| 2/16/18 | 160.13 | 161.00 | 156.09 | 156.29 | 138.09 | 5,991,600 | ||||
| 2/20/18 | 155.17 | 158.25 | 154.27 | 155.56 | 137.45 | 5,094,600 | ||||
| 2/21/18 | 155.70 | 158.40 | 155.04 | 155.23 | 137.16 | 4,179,400 | ||||
| 2/22/18 | 156.41 | 159.78 | 156.20 | 158.86 | 140.36 | 4,723,300 | ||||
| 2/23/18 | 159.40 | 162.48 | 159.22 | 162.41 | 143.50 | 4,450,800 | ||||
| 2/26/18 | 163.05 | 164.05 | 161.55 | 163.69 | 144.63 | 6,254,400 | ||||
| 2/27/18 | 163.26 | 164.60 | 161.24 | 161.26 | 142.48 | 4,127,700 | ||||
| 2/28/18 | 161.50 | 162.34 | 154.17 | 154.63 | 136.63 | 7,298,600 | ||||
| 3/1/18 | 153.67 | 156.19 | 148.51 | 150.23 | 132.74 | 9,434,800 | ||||
| 3/2/18 | 149.13 | 149.88 | 145.86 | 146.38 | 129.34 | 9,509,400 | ||||
| 3/5/18 | 145.15 | 151.86 | 144.01 | 151.12 | 133.52 | 8,453,000 | ||||
| 3/6/18 | 152.64 | 154.98 | 151.67 | 153.75 | 135.85 | 5,795,600 | ||||
| 3/7/18 | 150.00 | 152.27 | 148.81 | 151.51 | 133.87 | 5,491,000 | ||||
| 3/8/18 | 151.73 | 153.97 | 150.29 | 153.59 | 135.71 | 4,105,000 | ||||
| 3/9/18 | 155.12 | 158.42 | 154.33 | 158.25 | 139.82 | 4,576,700 | ||||
| 3/12/18 | 158.24 | 159.34 | 153.85 | 154.50 | 136.51 | 4,880,400 | ||||
| 3/13/18 | 156.30 | 157.87 | 153.20 | 153.69 | 135.80 | 4,819,100 | ||||
| 3/14/18 | 154.80 | 155.25 | 151.31 | 152.54 | 134.78 | 4,873,600 | ||||
| 3/15/18 | 153.18 | 155.59 | 151.65 | 154.57 | 136.57 | 5,268,800 | ||||
| 3/16/18 | 154.32 | 157.45 | 153.31 | 156.46 | 138.24 | 10,897,600 | ||||
| 3/19/18 | 154.24 | 154.83 | 150.82 | 152.15 | 134.44 | 5,479,200 | ||||
| 3/20/18 | 153.00 | 155.20 | 152.54 | 154.06 | 136.12 | 3,557,600 | ||||
| 3/21/18 | 154.16 | 157.28 | 153.21 | 155.80 | 137.66 | 3,887,400 | ||||
| 3/22/18 | 152.87 | 153.50 | 146.25 | 146.90 | 129.80 | 8,225,600 | ||||
| 3/23/18 | 147.70 | 148.57 | 143.79 | 144.29 | 127.49 | 6,533,100 | ||||
| 3/26/18 | 147.82 | 149.56 | 145.26 | 149.19 | 131.82 | 5,454,900 | ||||
| 3/27/18 | 149.90 | 151.12 | 145.79 | 146.99 | 129.88 | 4,915,300 | ||||
| 3/28/18 | 146.99 | 148.24 | 143.63 | 145.16 | 128.26 | 4,933,900 | ||||
| 3/29/18 | 146.21 | 148.77 | 145.57 | 147.38 | 130.22 | 4,209,400 | ||||
| 4/2/18 | 146.44 | 147.35 | 141.76 | 143.89 | 127.14 | 5,397,500 | ||||
| 4/3/18 | 144.80 | 145.65 | 142.38 | 145.06 | 128.17 | 4,845,700 | ||||
| 4/4/18 | 139.88 | 145.46 | 138.05 | 145.18 | 128.28 | 6,188,200 | ||||
| 4/5/18 | 146.51 | 148.88 | 146.47 | 148.13 | 130.88 | 4,584,800 | ||||
| 4/6/18 | 145.77 | 147.00 | 140.82 | 142.99 | 126.34 | 5,707,400 | ||||
| 4/9/18 | 144.80 | 146.79 | 142.80 | 143.08 | 126.42 | 4,050,800 | ||||
| 4/10/18 | 146.75 | 149.01 | 145.62 | 148.09 | 130.85 | 3,991,600 | ||||
| 4/11/18 | 146.68 | 148.35 | 146.32 | 146.79 | 129.70 | 3,218,900 | ||||
| 4/12/18 | 147.64 | 151.16 | 147.64 | 150.14 | 132.66 | 3,958,000 | ||||
| 4/13/18 | 151.75 | 152.91 | 148.99 | 150.23 | 132.74 | 3,603,200 | ||||
| 4/16/18 | 151.74 | 153.42 | 150.28 | 152.14 | 134.43 | 3,055,600 | ||||
| 4/17/18 | 153.34 | 155.54 | 153.01 | 153.31 | 135.46 | 3,817,200 | ||||
| 4/18/18 | 155.19 | 157.12 | 154.57 | 155.95 | 137.79 | 3,087,100 | ||||
| 4/19/18 | 155.39 | 156.32 | 153.96 | 155.70 | 137.57 | 4,013,200 | ||||
| 4/20/18 | 155.25 | 156.14 | 152.37 | 153.25 | 136.09 | 4,057,800 | ||||
| 4/23/18 | 154.65 | 155.74 | 152.18 | 153.99 | 136.75 | 5,350,300 | ||||
| 4/24/18 | 159.75 | 161.10 | 143.36 | 144.44 | 128.27 | 24,122,300 | ||||
| 4/25/18 | 143.83 | 147.60 | 142.16 | 145.19 | 128.93 | 9,963,700 | ||||
| 4/26/18 | 145.32 | 147.40 | 144.01 | 146.31 | 129.93 | 6,558,900 | ||||
| 4/27/18 | 145.67 | 146.60 | 144.16 | 144.72 | 128.51 | 3,860,600 | ||||
| 4/30/18 | 145.21 | 146.20 | 143.60 | 144.36 | 128.19 | 4,764,800 | ||||
| 5/1/18 | 143.08 | 144.43 | 140.30 | 144.42 | 128.25 | 5,004,400 | ||||
| 5/2/18 | 143.99 | 146.65 | 143.48 | 143.86 | 127.75 | 4,637,600 | ||||
| 5/3/18 | 141.69 | 145.15 | 138.15 | 143.78 | 127.68 | 7,703,200 | ||||
| 5/4/18 | 142.24 | 147.19 | 141.05 | 146.37 | 129.98 | 4,678,400 | ||||
| 5/7/18 | 148.18 | 151.46 | 148.00 | 149.82 | 133.04 | 6,844,600 | ||||
| 5/8/18 | 150.65 | 151.07 | 148.57 | 149.93 | 133.14 | 3,853,600 | ||||
| 5/9/18 | 150.75 | 153.35 | 150.50 | 152.61 | 135.52 | 4,668,200 | ||||
| 5/10/18 | 153.20 | 155.44 | 152.81 | 153.97 | 136.73 | 3,911,000 | ||||
| 5/11/18 | 154.25 | 156.74 | 153.77 | 154.86 | 137.52 | 3,507,900 | ||||
| 5/14/18 | 155.61 | 156.40 | 154.39 | 155.28 | 137.89 | 3,563,900 | ||||
| 5/15/18 | 153.82 | 154.40 | 151.71 | 152.59 | 135.50 | 4,127,200 | ||||
| 5/16/18 | 152.55 | 153.87 | 152.35 | 153.80 | 136.58 | 2,693,400 | ||||
| 5/17/18 | 153.70 | 155.25 | 152.76 | 153.69 | 136.48 | 2,885,800 | ||||
| 5/18/18 | 154.15 | 156.84 | 154.01 | 155.71 | 138.27 | 3,889,300 | ||||
| 5/21/18 | 159.26 | 161.60 | 158.70 | 158.92 | 141.12 | 5,849,700 | ||||
| 5/22/18 | 159.03 | 159.35 | 156.14 | 156.20 | 138.71 | 3,512,400 | ||||
| 5/23/18 | 154.65 | 158.00 | 153.72 | 157.74 | 140.08 | 4,010,000 | ||||
| 5/24/18 | 157.21 | 158.40 | 156.03 | 157.70 | 140.04 | 2,891,000 | ||||
| 5/25/18 | 156.92 | 157.57 | 155.23 | 155.85 | 138.40 | 2,359,700 | ||||
| 5/29/18 | 154.26 | 155.72 | 152.64 | 153.62 | 136.42 | 3,795,800 | ||||
| 5/30/18 | 154.60 | 155.98 | 153.84 | 155.46 | 138.05 | 2,688,200 | ||||
| 5/31/18 | 155.30 | 155.31 | 151.50 | 151.91 | 134.90 | 4,546,000 | ||||
| 6/1/18 | 153.30 | 154.19 | 152.26 | 153.52 | 136.33 | 2,755,500 | ||||
| 6/4/18 | 154.79 | 154.93 | 152.08 | 152.50 | 135.42 | 2,470,900 | ||||
| 6/5/18 | 152.40 | 153.10 | 152.02 | 153.01 | 135.88 | 2,916,600 | ||||
| 6/6/18 | 153.65 | 156.54 | 153.01 | 156.51 | 138.98 | 3,689,300 | ||||
| 6/7/18 | 157.11 | 157.93 | 155.53 | 156.29 | 138.79 | 3,149,100 | ||||
| 6/8/18 | 156.19 | 156.65 | 155.04 | 155.32 | 137.93 | 3,254,100 | ||||
| 6/11/18 | 155.19 | 157.08 | 154.72 | 156.30 | 138.80 | 2,758,300 | ||||
| 6/12/18 | 156.45 | 159.19 | 156.39 | 157.49 | 139.85 | 2,595,600 | ||||
| 6/13/18 | 157.18 | 157.35 | 154.51 | 154.71 | 137.39 | 4,189,300 | ||||
| 6/14/18 | 155.70 | 157.36 | 152.76 | 153.14 | 135.99 | 3,967,600 | ||||
| 6/15/18 | 150.85 | 151.00 | 148.43 | 150.02 | 133.22 | 8,852,500 | ||||
| 6/18/18 | 148.42 | 149.46 | 147.72 | 148.68 | 132.03 | 3,651,600 | ||||
| 6/19/18 | 146.00 | 146.30 | 142.32 | 143.30 | 127.25 | 6,792,000 | ||||
| 6/20/18 | 144.22 | 144.69 | 141.82 | 143.13 | 127.10 | 4,128,300 | ||||
| 6/21/18 | 142.25 | 142.39 | 139.12 | 139.53 | 123.91 | 5,914,900 | ||||
| 6/22/18 | 140.90 | 142.50 | 139.77 | 139.94 | 124.27 | 5,114,700 | ||||
| 6/25/18 | 138.86 | 138.98 | 135.18 | 136.58 | 121.29 | 6,078,200 | ||||
| 6/26/18 | 136.75 | 137.33 | 135.28 | 135.54 | 120.36 | 4,285,300 | ||||
| 6/27/18 | 136.77 | 139.46 | 134.58 | 134.61 | 119.54 | 5,665,000 | ||||
| 6/28/18 | 134.18 | 136.72 | 132.68 | 136.03 | 120.80 | 4,215,900 | ||||
| 6/29/18 | 136.61 | 137.85 | 135.58 | 135.67 | 120.48 | 4,107,900 | ||||
| 7/2/18 | 133.80 | 136.43 | 133.20 | 136.29 | 121.03 | 3,172,600 | ||||
| 7/3/18 | 137.00 | 137.35 | 133.33 | 133.83 | 118.84 | 1,837,400 | ||||
| 7/5/18 | 135.01 | 136.09 | 134.09 | 135.81 | 120.60 | 3,366,300 | ||||
| 7/6/18 | 135.11 | 135.86 | 133.32 | 135.41 | 120.25 | 3,179,600 | ||||
| 7/9/18 | 136.22 | 141.05 | 136.10 | 140.97 | 125.18 | 5,562,300 | ||||
| 7/10/18 | 141.61 | 141.86 | 140.14 | 141.25 | 125.43 | 3,761,700 | ||||
| 7/11/18 | 138.13 | 139.39 | 135.84 | 136.76 | 121.45 | 5,231,700 | ||||
| 7/12/18 | 138.50 | 139.73 | 136.83 | 139.42 | 123.81 | 4,250,800 | ||||
| 7/13/18 | 139.54 | 141.25 | 139.07 | 140.75 | 124.99 | 2,838,700 | ||||
| 7/16/18 | 140.88 | 140.88 | 137.90 | 138.08 | 122.62 | 3,723,100 | ||||
| 7/17/18 | 136.98 | 139.33 | 136.53 | 138.95 | 123.39 | 3,306,000 | ||||
| 7/18/18 | 139.00 | 141.50 | 138.33 | 141.12 | 125.32 | 4,394,800 | ||||
| 7/19/18 | 139.57 | 140.54 | 139.05 | 139.42 | 124.57 | 3,576,700 | ||||
| 7/20/18 | 138.36 | 138.58 | 136.64 | 136.82 | 122.24 | 5,247,000 | ||||
| 7/23/18 | 136.62 | 136.80 | 135.60 | 136.28 | 121.76 | 3,542,300 | ||||
| 7/24/18 | 138.90 | 140.60 | 137.36 | 137.97 | 123.27 | 5,064,700 | ||||
| 7/25/18 | 138.00 | 141.05 | 136.67 | 140.48 | 125.51 | 5,041,800 | ||||
| 7/26/18 | 140.75 | 143.55 | 140.07 | 142.58 | 127.39 | 5,385,600 | ||||
| 7/27/18 | 143.95 | 143.95 | 140.78 | 142.56 | 127.37 | 4,649,400 | ||||
| 7/30/18 | 145.71 | 146.70 | 139.06 | 139.75 | 124.86 | 13,837,700 | ||||
| 7/31/18 | 141.97 | 144.78 | 140.17 | 143.80 | 128.48 | 7,608,700 | ||||
| 8/1/18 | 142.97 | 143.07 | 138.11 | 138.54 | 123.78 | 6,364,500 | ||||
| 8/2/18 | 137.07 | 138.71 | 135.69 | 138.01 | 123.31 | 4,195,000 | ||||
| 8/3/18 | 138.20 | 138.60 | 137.07 | 138.51 | 123.75 | 3,594,100 | ||||
| 8/6/18 | 138.52 | 140.67 | 137.97 | 139.48 | 124.62 | 3,125,200 | ||||
| 8/7/18 | 140.61 | 143.32 | 140.30 | 142.38 | 127.21 | 4,813,000 | ||||
| 8/8/18 | 142.32 | 142.40 | 139.26 | 139.71 | 124.83 | 3,435,100 | ||||
| 8/9/18 | 140.10 | 140.90 | 138.25 | 138.52 | 123.76 | 3,338,500 | ||||
| 8/10/18 | 137.52 | 137.52 | 134.73 | 135.92 | 121.44 | 6,268,600 | ||||
| 8/13/18 | 135.92 | 136.73 | 134.72 | 135.02 | 120.64 | 3,879,400 | ||||
| 8/14/18 | 135.60 | 136.45 | 134.67 | 134.92 | 120.55 | 3,537,900 | ||||
| 8/15/18 | 133.25 | 133.25 | 129.43 | 132.02 | 117.95 | 5,682,200 | ||||
| 8/16/18 | 133.72 | 136.55 | 133.65 | 136.26 | 121.74 | 5,539,400 | ||||
| 8/17/18 | 135.65 | 140.21 | 135.44 | 139.34 | 124.50 | 6,611,700 | ||||
| 8/20/18 | 139.82 | 140.55 | 138.56 | 138.67 | 123.90 | 3,311,100 | ||||
| 8/21/18 | 139.07 | 140.96 | 139.07 | 139.99 | 125.08 | 3,021,400 | ||||
| 8/22/18 | 140.32 | 140.70 | 139.36 | 139.63 | 124.75 | 2,209,500 | ||||
| 8/23/18 | 139.05 | 139.17 | 136.42 | 136.79 | 122.22 | 3,905,300 | ||||
| 8/24/18 | 137.82 | 138.55 | 136.89 | 138.21 | 123.49 | 2,565,400 | ||||
| 8/27/18 | 139.40 | 142.38 | 139.30 | 142.04 | 126.91 | 4,770,900 | ||||
| 8/28/18 | 143.42 | 143.77 | 141.49 | 142.00 | 126.87 | 3,234,000 | ||||
| 8/29/18 | 142.43 | 142.59 | 141.29 | 141.86 | 126.75 | 3,369,900 | ||||
| 8/30/18 | 141.03 | 141.47 | 138.45 | 139.06 | 124.24 | 4,773,300 | ||||
| 8/31/18 | 138.52 | 140.22 | 138.38 | 138.85 | 124.06 | 4,552,200 | ||||
| 9/4/18 | 137.86 | 139.00 | 136.93 | 138.24 | 123.51 | 3,955,600 | ||||
| 9/5/18 | 138.33 | 141.10 | 137.68 | 140.59 | 125.61 | 4,579,400 | ||||
| 9/6/18 | 140.34 | 141.87 | 140.06 | 141.57 | 126.49 | 4,588,100 | ||||
| 9/7/18 | 140.73 | 142.14 | 140.05 | 141.32 | 126.26 | 4,173,400 | ||||
| 9/10/18 | 141.77 | 142.51 | 141.69 | 142.05 | 126.92 | 3,069,100 | ||||
| 9/11/18 | 140.61 | 142.45 | 140.37 | 142.03 | 126.90 | 2,583,200 | ||||
| 9/12/18 | 141.58 | 144.75 | 140.62 | 144.28 | 128.91 | 5,630,600 | ||||
| 9/13/18 | 145.05 | 146.46 | 144.52 | 145.54 | 130.03 | 3,670,700 | ||||
| 9/14/18 | 145.63 | 147.20 | 143.23 | 144.90 | 129.46 | 4,699,600 | ||||
| 9/17/18 | 144.85 | 148.06 | 144.55 | 146.22 | 130.64 | 3,827,100 | ||||
| 9/18/18 | 147.00 | 149.28 | 146.27 | 149.07 | 133.19 | 4,496,400 | ||||
| 9/19/18 | 149.76 | 153.11 | 149.37 | 152.76 | 136.49 | 6,000,100 | ||||
| 9/20/18 | 155.41 | 157.72 | 154.46 | 156.00 | 139.38 | 6,774,100 | ||||
| 9/21/18 | 156.63 | 157.29 | 154.80 | 156.38 | 139.72 | 5,932,100 | ||||
| 9/24/18 | 156.00 | 156.10 | 153.77 | 154.00 | 137.59 | 3,844,500 | ||||
| 9/25/18 | 154.12 | 154.50 | 152.81 | 154.09 | 137.67 | 3,454,600 | ||||
| 9/26/18 | 153.95 | 155.15 | 152.89 | 153.17 | 136.85 | 3,096,100 | ||||
| 9/27/18 | 153.02 | 154.05 | 151.20 | 152.47 | 136.23 | 2,674,100 | ||||
| 9/28/18 | 152.00 | 152.91 | 150.56 | 152.49 | 136.24 | 3,599,900 | ||||
| 10/1/18 | 153.61 | 154.50 | 151.68 | 152.28 | 136.06 | 3,736,300 | ||||
| 10/2/18 | 152.29 | 155.38 | 151.50 | 154.82 | 138.33 | 4,344,000 | ||||
| 10/3/18 | 156.00 | 159.37 | 155.79 | 158.22 | 141.36 | 6,043,300 | ||||
| 10/4/18 | 158.03 | 158.55 | 155.20 | 156.75 | 140.05 | 4,130,800 | ||||
| 10/5/18 | 156.51 | 156.81 | 151.61 | 153.31 | 136.98 | 4,955,100 | ||||
| 10/8/18 | 151.95 | 153.66 | 150.88 | 153.35 | 137.01 | 3,463,200 | ||||
| 10/9/18 | 152.61 | 152.61 | 149.08 | 149.46 | 133.54 | 4,996,900 | ||||
| 10/10/18 | 148.70 | 149.17 | 143.72 | 143.72 | 128.41 | 9,419,300 | ||||
| 10/11/18 | 142.95 | 145.89 | 139.84 | 140.97 | 125.95 | 7,608,300 | ||||
| 10/12/18 | 144.02 | 144.40 | 139.75 | 142.07 | 126.93 | 5,596,200 | ||||
| 10/15/18 | 142.00 | 143.18 | 141.12 | 141.80 | 126.69 | 3,741,700 | ||||
| 10/16/18 | 143.35 | 143.89 | 141.27 | 143.71 | 128.40 | 3,573,400 | ||||
| 10/17/18 | 143.08 | 143.52 | 141.11 | 141.34 | 126.28 | 4,807,500 | ||||
| 10/18/18 | 140.16 | 140.80 | 134.47 | 135.80 | 121.33 | 10,250,200 | ||||
| 10/19/18 | 136.19 | 136.93 | 131.27 | 131.32 | 118.08 | 7,055,100 | ||||
| 10/22/18 | 132.68 | 133.13 | 128.66 | 128.71 | 115.73 | 7,858,900 | ||||
| 10/23/18 | 119.68 | 122.50 | 115.62 | 118.98 | 106.98 | 24,113,300 | ||||
| 10/24/18 | 120.00 | 121.64 | 112.25 | 112.34 | 101.01 | 15,304,200 | ||||
| 10/25/18 | 114.83 | 117.09 | 112.50 | 115.63 | 103.97 | 13,568,900 | ||||
| 10/26/18 | 114.10 | 116.43 | 112.36 | 115.05 | 103.45 | 10,820,400 | ||||
| 10/29/18 | 116.88 | 118.35 | 112.06 | 113.98 | 102.49 | 8,069,600 | ||||
| 10/30/18 | 114.00 | 117.74 | 113.10 | 117.46 | 105.61 | 8,057,600 | ||||
| 10/31/18 | 119.41 | 122.89 | 119.26 | 121.32 | 109.09 | 10,341,300 | ||||
| 11/1/18 | 122.59 | 125.23 | 120.94 | 124.70 | 112.12 | 10,138,900 | ||||
| 11/2/18 | 127.05 | 128.30 | 124.26 | 125.79 | 113.10 | 7,683,900 | ||||
| 11/5/18 | 126.09 | 126.95 | 124.55 | 126.41 | 113.66 | 4,844,200 | ||||
| 11/6/18 | 126.40 | 129.50 | 126.31 | 129.33 | 116.29 | 4,728,200 | ||||
| 11/7/18 | 133.52 | 135.22 | 130.88 | 135.10 | 121.48 | 7,551,900 | ||||
| 11/8/18 | 133.83 | 134.70 | 130.90 | 131.39 | 118.14 | 6,269,400 | ||||
| 11/9/18 | 129.59 | 129.60 | 125.73 | 126.91 | 114.11 | 7,248,400 | ||||
| 11/12/18 | 127.18 | 128.41 | 124.59 | 125.00 | 112.39 | 5,870,100 | ||||
| 11/13/18 | 125.50 | 129.79 | 125.28 | 125.96 | 113.26 | 5,820,200 | ||||
| 11/14/18 | 127.27 | 129.00 | 123.73 | 125.10 | 112.48 | 5,516,300 | ||||
| 11/15/18 | 124.32 | 130.28 | 123.13 | 129.42 | 116.37 | 5,815,200 | ||||
| 11/16/18 | 128.79 | 131.92 | 128.05 | 129.96 | 116.85 | 5,957,700 | ||||
| 11/19/18 | 129.15 | 129.49 | 125.60 | 125.98 | 113.28 | 5,385,600 | ||||
| 11/20/18 | 123.85 | 123.97 | 121.23 | 122.27 | 109.94 | 7,746,200 | ||||
| 11/21/18 | 122.82 | 126.22 | 122.51 | 123.87 | 111.38 | 4,759,500 | ||||
| 11/23/18 | 121.96 | 124.05 | 121.57 | 122.32 | 109.98 | 3,130,100 | ||||
| 11/26/18 | 123.65 | 125.79 | 123.16 | 124.80 | 112.21 | 4,696,600 | ||||
| 11/27/18 | 124.00 | 124.60 | 122.39 | 124.60 | 112.03 | 4,049,400 | ||||
| 11/28/18 | 125.30 | 130.78 | 123.84 | 130.77 | 117.58 | 5,745,200 | ||||
| 11/29/18 | 130.80 | 130.91 | 127.59 | 130.23 | 117.10 | 4,999,600 | ||||
| 11/30/18 | 130.05 | 135.97 | 129.84 | 135.67 | 121.99 | 8,458,200 | ||||
| 12/3/18 | 141.88 | 142.41 | 138.53 | 138.95 | 124.94 | 9,365,800 | ||||
| 12/4/18 | 138.08 | 138.08 | 129.04 | 129.32 | 116.28 | 8,113,400 | ||||
| 12/6/18 | 125.22 | 128.69 | 124.05 | 128.37 | 115.42 | 6,595,200 | ||||
| 12/7/18 | 129.10 | 129.98 | 122.75 | 123.55 | 111.09 | 6,413,700 | ||||
| 12/10/18 | 122.41 | 124.37 | 121.16 | 123.39 | 110.95 | 5,970,900 | ||||
| 12/11/18 | 127.18 | 127.98 | 122.25 | 123.24 | 110.81 | 4,449,900 | ||||
| 12/12/18 | 125.74 | 127.97 | 125.10 | 125.37 | 112.73 | 5,544,100 | ||||
| 12/13/18 | 126.45 | 129.11 | 125.04 | 125.90 | 113.20 | 4,544,100 | ||||
| 12/14/18 | 123.42 | 127.74 | 123.15 | 126.77 | 113.99 | 4,483,300 | ||||
| 12/17/18 | 126.80 | 127.65 | 123.68 | 124.47 | 111.92 | 5,662,300 | ||||
| 12/18/18 | 125.87 | 128.75 | 123.60 | 124.27 | 111.74 | 5,377,900 | ||||
| 12/19/18 | 125.07 | 128.95 | 120.80 | 122.33 | 109.99 | 6,416,500 | ||||
| 12/20/18 | 121.74 | 124.54 | 120.76 | 121.55 | 109.29 | 7,563,500 | ||||
| 12/21/18 | 121.73 | 123.73 | 119.57 | 120.07 | 107.96 | 10,034,100 | ||||
| 12/24/18 | 118.17 | 119.59 | 116.67 | 116.95 | 105.16 | 2,986,600 | ||||
| 12/26/18 | 118.00 | 124.77 | 116.09 | 124.76 | 112.18 | 5,093,700 | ||||
| 12/27/18 | 121.80 | 126.69 | 120.93 | 126.67 | 113.90 | 4,599,000 | ||||
| 12/28/18 | 127.13 | 128.25 | 125.05 | 125.61 | 112.94 | 3,813,500 | ||||
| 12/31/18 | 126.60 | 128.11 | 124.50 | 127.07 | 114.26 | 3,455,200 | ||||
| 1/2/19 | 124.03 | 127.88 | 123.00 | 126.38 | 113.64 | 4,783,200 | ||||
| 1/3/19 | 125.31 | 125.50 | 120.44 | 121.51 | 109.26 | 6,165,800 | ||||
| 1/4/19 | 124.17 | 128.59 | 123.70 | 128.15 | 115.23 | 5,456,600 | ||||
| 1/7/19 | 128.59 | 129.60 | 126.70 | 128.23 | 115.30 | 4,653,400 | ||||
| 1/8/19 | 129.90 | 131.50 | 128.23 | 129.77 | 116.68 | 4,202,600 | ||||
| 1/9/19 | 131.09 | 132.22 | 129.91 | 130.27 | 117.13 | 4,865,600 | ||||
| 1/10/19 | 128.61 | 133.12 | 127.25 | 132.96 | 119.55 | 3,418,500 | ||||
| 1/11/19 | 131.08 | 132.32 | 130.05 | 132.10 | 118.78 | 2,908,600 | ||||
| 1/14/19 | 130.31 | 132.39 | 129.13 | 131.80 | 118.51 | 4,482,300 | ||||
| 1/15/19 | 132.11 | 133.11 | 129.56 | 130.69 | 117.51 | 3,224,100 | ||||
| 1/16/19 | 130.76 | 132.52 | 130.24 | 131.66 | 118.38 | 3,636,900 | ||||
| 1/17/19 | 130.47 | 135.90 | 129.16 | 134.54 | 120.97 | 6,878,500 | ||||
| 1/18/19 | 135.10 | 137.72 | 133.66 | 136.60 | 123.62 | 6,122,400 | ||||
| 1/22/19 | 134.93 | 134.94 | 131.17 | 132.24 | 119.67 | 5,188,700 | ||||
| 1/23/19 | 133.04 | 133.49 | 130.15 | 131.82 | 119.29 | 3,123,600 | ||||
| 1/24/19 | 131.41 | 132.99 | 131.20 | 132.73 | 120.11 | 3,943,600 | ||||
| 1/25/19 | 134.77 | 136.89 | 133.89 | 136.86 | 123.85 | 6,417,400 | ||||
| 1/28/19 | 126.99 | 127.80 | 123.15 | 124.37 | 112.55 | 17,421,400 | ||||
| 1/29/19 | 125.61 | 128.39 | 125.61 | 126.53 | 114.50 | 8,550,800 | ||||
| 1/30/19 | 127.93 | 131.35 | 126.31 | 130.11 | 117.74 | 7,181,600 | ||||
| 1/31/19 | 130.32 | 133.34 | 129.04 | 133.16 | 120.50 | 6,643,300 | ||||
| 2/1/19 | 133.03 | 133.86 | 130.11 | 130.91 | 118.47 | 5,646,700 | ||||
| 2/4/19 | 130.88 | 131.31 | 130.10 | 130.88 | 118.44 | 4,541,700 | ||||
| 2/5/19 | 130.63 | 132.10 | 130.60 | 132.00 | 119.45 | 3,614,500 | ||||
| 2/6/19 | 131.27 | 132.10 | 130.36 | 130.54 | 118.13 | 3,098,200 | ||||
| 2/7/19 | 129.29 | 130.44 | 127.36 | 128.78 | 116.54 | 3,682,100 | ||||
| 2/8/19 | 127.48 | 128.60 | 126.55 | 128.60 | 116.38 | 3,135,000 | ||||
| 2/11/19 | 128.95 | 130.07 | 128.69 | 128.93 | 116.67 | 2,648,100 | ||||
| 2/12/19 | 130.26 | 133.56 | 130.00 | 132.67 | 120.06 | 4,505,600 | ||||
| 2/13/19 | 134.20 | 134.31 | 132.45 | 133.10 | 120.45 | 3,189,600 | ||||
| 2/14/19 | 131.78 | 133.25 | 131.27 | 132.62 | 120.01 | 2,877,500 | ||||
| 2/15/19 | 134.10 | 136.25 | 133.68 | 136.20 | 123.25 | 5,217,500 | ||||
| 2/19/19 | 135.35 | 136.98 | 135.00 | 135.80 | 122.89 | 3,881,300 | ||||
| 2/20/19 | 136.39 | 140.69 | 136.34 | 140.31 | 126.97 | 6,199,000 | ||||
| 2/21/19 | 139.75 | 140.98 | 138.41 | 138.88 | 125.68 | 4,051,100 | ||||
| 2/22/19 | 138.78 | 139.69 | 137.93 | 138.68 | 125.50 | 3,485,000 | ||||
| 2/25/19 | 140.99 | 142.55 | 140.18 | 141.41 | 127.97 | 4,444,100 | ||||
| 2/26/19 | 136.53 | 139.03 | 135.27 | 137.98 | 124.86 | 7,275,600 | ||||
| 2/27/19 | 137.86 | 139.64 | 137.14 | 139.58 | 126.31 | 3,441,000 | ||||
| 2/28/19 | 138.55 | 139.00 | 137.14 | 137.34 | 124.28 | 4,024,000 | ||||
| 3/1/19 | 138.86 | 139.50 | 136.94 | 137.47 | 124.40 | 3,811,000 | ||||
| 3/4/19 | 138.80 | 139.77 | 137.10 | 138.35 | 125.20 | 3,859,800 | ||||
| 3/5/19 | 138.06 | 138.46 | 137.00 | 137.14 | 124.10 | 3,122,900 | ||||
| 3/6/19 | 137.54 | 137.66 | 134.73 | 134.83 | 122.01 | 3,886,000 | ||||
| 3/7/19 | 134.38 | 134.81 | 131.62 | 132.80 | 120.18 | 4,290,800 | ||||
| 3/8/19 | 130.50 | 132.13 | 130.23 | 131.35 | 118.86 | 4,238,000 | ||||
| 3/11/19 | 131.91 | 133.40 | 131.60 | 133.11 | 120.46 | 3,914,800 | ||||
| 3/12/19 | 133.24 | 133.38 | 131.92 | 132.48 | 119.89 | 4,208,800 | ||||
| 3/13/19 | 133.98 | 134.31 | 132.69 | 133.50 | 120.81 | 4,285,200 | ||||
| 3/14/19 | 132.84 | 134.07 | 132.02 | 133.69 | 120.98 | 3,742,200 | ||||
| 3/15/19 | 133.87 | 134.53 | 131.98 | 132.67 | 120.06 | 7,049,900 | ||||
| 3/18/19 | 132.70 | 134.20 | 132.53 | 134.10 | 121.35 | 4,095,400 | ||||
| 3/19/19 | 135.35 | 135.71 | 133.51 | 134.15 | 121.40 | 3,315,900 | ||||
| 3/20/19 | 133.83 | 134.15 | 132.06 | 133.01 | 120.37 | 3,522,100 | ||||
| 3/21/19 | 132.16 | 134.60 | 132.01 | 134.06 | 121.32 | 2,635,700 | ||||
| 3/22/19 | 132.99 | 133.30 | 129.49 | 129.77 | 117.43 | 5,745,800 | ||||
| 3/25/19 | 129.59 | 132.00 | 129.23 | 131.38 | 118.89 | 3,199,800 | ||||
| 3/26/19 | 132.69 | 133.56 | 131.13 | 131.84 | 119.31 | 2,638,200 | ||||
| 3/27/19 | 132.27 | 132.47 | 130.25 | 131.20 | 118.73 | 2,378,300 | ||||
| 3/28/19 | 131.90 | 132.80 | 131.16 | 132.37 | 119.79 | 2,487,200 | ||||
| 3/29/19 | 134.00 | 136.28 | 133.62 | 135.49 | 122.61 | 4,681,600 | ||||
| 4/1/19 | 137.69 | 140.37 | 136.32 | 140.25 | 126.92 | 5,081,500 | ||||
| 4/2/19 | 140.15 | 140.69 | 139.23 | 140.19 | 126.86 | 2,529,000 | ||||
| 4/3/19 | 139.85 | 140.55 | 138.41 | 139.26 | 126.02 | 4,821,800 | ||||
| 4/4/19 | 139.14 | 140.87 | 139.00 | 140.13 | 126.81 | 2,988,900 | ||||
| 4/5/19 | 141.10 | 141.15 | 139.92 | 140.36 | 127.02 | 2,812,300 | ||||
| 4/8/19 | 140.00 | 140.12 | 138.61 | 139.82 | 126.53 | 2,497,300 | ||||
| 4/9/19 | 138.65 | 138.91 | 136.07 | 136.35 | 123.39 | 3,316,500 | ||||
| 4/10/19 | 137.16 | 138.21 | 136.28 | 137.53 | 124.46 | 3,310,600 | ||||
| 4/11/19 | 137.59 | 139.59 | 136.98 | 138.87 | 125.67 | 2,762,900 | ||||
| 4/12/19 | 141.00 | 141.92 | 139.81 | 141.20 | 127.78 | 4,383,000 | ||||
| 4/15/19 | 141.67 | 142.43 | 139.67 | 140.25 | 126.92 | 3,030,200 | ||||
| 4/16/19 | 140.56 | 142.21 | 139.59 | 142.03 | 128.53 | 2,672,800 | ||||
| 4/17/19 | 143.00 | 144.50 | 142.46 | 142.74 | 129.17 | 3,469,400 | ||||
| 4/18/19 | 142.80 | 144.77 | 142.42 | 143.36 | 130.52 | 4,504,500 | ||||
| 4/22/19 | 142.95 | 143.18 | 141.43 | 142.38 | 129.63 | 3,637,500 | ||||
| 4/23/19 | 142.00 | 143.13 | 141.44 | 142.03 | 129.31 | 5,930,500 | ||||
| 4/24/19 | 139.75 | 140.30 | 136.56 | 137.73 | 125.39 | 8,694,400 | ||||
| 4/25/19 | 137.05 | 137.46 | 134.09 | 136.13 | 123.94 | 5,094,700 | ||||
| 4/26/19 | 136.56 | 139.03 | 135.89 | 139.03 | 126.58 | 5,119,200 | ||||
| 4/29/19 | 139.50 | 140.45 | 138.82 | 139.02 | 126.57 | 3,374,300 | ||||
| 4/30/19 | 139.99 | 140.00 | 137.58 | 139.42 | 126.93 | 3,862,000 | ||||
| 5/1/19 | 139.58 | 139.93 | 137.64 | 138.15 | 125.78 | 3,652,000 | ||||
| 5/2/19 | 138.52 | 138.54 | 134.38 | 135.17 | 123.06 | 5,405,700 | ||||
| 5/3/19 | 136.12 | 139.20 | 135.80 | 139.06 | 126.60 | 4,154,800 | ||||
| 5/6/19 | 134.78 | 137.49 | 134.31 | 136.76 | 124.51 | 4,866,500 | ||||
| 5/7/19 | 135.20 | 136.00 | 132.06 | 133.67 | 121.70 | 5,622,900 | ||||
| 5/8/19 | 133.02 | 134.42 | 131.79 | 131.95 | 120.13 | 4,140,500 | ||||
| 5/9/19 | 130.22 | 131.68 | 128.18 | 131.20 | 119.45 | 5,906,200 | ||||
| 5/10/19 | 130.53 | 131.73 | 127.92 | 131.34 | 119.58 | 5,240,600 | ||||
| 5/13/19 | 127.51 | 127.52 | 124.08 | 125.30 | 114.08 | 8,580,700 | ||||
| 5/14/19 | 126.50 | 128.56 | 125.70 | 127.47 | 116.05 | 4,019,100 | ||||
| 5/15/19 | 125.91 | 127.96 | 124.98 | 127.30 | 115.90 | 2,875,900 | ||||
| 5/16/19 | 128.43 | 128.53 | 126.42 | 126.61 | 115.27 | 4,316,600 | ||||
| 5/17/19 | 124.38 | 125.53 | 122.32 | 122.76 | 111.76 | 6,122,600 | ||||
| 5/20/19 | 121.56 | 123.03 | 121.31 | 122.43 | 111.46 | 6,312,500 | ||||
| 5/21/19 | 123.33 | 125.07 | 122.72 | 124.95 | 113.76 | 5,492,900 | ||||
| 5/22/19 | 124.25 | 125.44 | 123.52 | 123.56 | 112.49 | 4,620,400 | ||||
| 5/23/19 | 122.10 | 123.76 | 121.41 | 122.26 | 111.31 | 4,964,900 | ||||
| 5/24/19 | 123.52 | 124.08 | 122.21 | 122.90 | 111.89 | 3,802,500 | ||||
| 5/28/19 | 122.90 | 123.46 | 121.51 | 121.59 | 110.70 | 4,889,400 | ||||
| 5/29/19 | 120.50 | 122.83 | 120.26 | 121.48 | 110.60 | 5,330,000 | ||||
| 5/30/19 | 121.61 | 122.68 | 121.28 | 121.84 | 110.93 | 2,878,300 | ||||
| 5/31/19 | 119.79 | 120.75 | 118.74 | 119.81 | 109.08 | 4,711,500 | ||||
| 6/3/19 | 119.91 | 121.69 | 119.76 | 120.65 | 109.84 | 4,161,800 | ||||
| 6/4/19 | 121.81 | 122.77 | 120.75 | 122.08 | 111.14 | 4,060,400 | ||||
| 6/5/19 | 123.40 | 123.64 | 121.96 | 123.12 | 112.09 | 3,598,400 | ||||
| 6/6/19 | 123.10 | 123.95 | 122.23 | 123.39 | 112.34 | 3,295,700 | ||||
| 6/7/19 | 124.38 | 125.63 | 124.08 | 124.46 | 113.31 | 2,547,500 | ||||
| 6/10/19 | 125.47 | 127.28 | 125.24 | 125.74 | 114.48 | 3,705,000 | ||||
| 6/11/19 | 129.00 | 129.60 | 126.96 | 127.28 | 115.88 | 4,516,200 | ||||
| 6/12/19 | 126.75 | 127.52 | 126.08 | 127.10 | 115.72 | 3,034,600 | ||||
| 6/13/19 | 127.35 | 128.40 | 126.76 | 127.17 | 115.78 | 3,495,200 | ||||
| 6/14/19 | 126.61 | 127.65 | 125.50 | 127.23 | 115.83 | 2,530,100 | ||||
| 6/17/19 | 127.21 | 128.23 | 126.68 | 127.32 | 115.92 | 2,607,900 | ||||
| 6/18/19 | 128.40 | 131.35 | 128.21 | 130.33 | 118.66 | 4,756,100 | ||||
| 6/19/19 | 130.32 | 131.54 | 129.87 | 130.61 | 118.91 | 3,847,200 | ||||
| 6/20/19 | 132.90 | 133.80 | 131.51 | 133.63 | 121.66 | 3,803,600 | ||||
| 6/21/19 | 133.35 | 135.25 | 132.55 | 133.89 | 121.90 | 5,742,500 | ||||
| 6/24/19 | 133.64 | 134.95 | 133.55 | 134.37 | 122.33 | 3,197,700 | ||||
| 6/25/19 | 134.58 | 134.91 | 132.63 | 133.71 | 121.73 | 3,751,800 | ||||
| 6/26/19 | 134.26 | 135.65 | 134.18 | 135.15 | 123.04 | 3,343,700 | ||||
| 6/27/19 | 135.70 | 136.01 | 133.97 | 135.50 | 123.36 | 3,594,400 | ||||
| 6/28/19 | 136.00 | 137.27 | 136.00 | 136.29 | 124.08 | 10,469,400 | ||||
| 7/1/19 | 139.30 | 140.17 | 134.97 | 136.60 | 124.36 | 4,834,800 | ||||
| 7/2/19 | 136.60 | 136.99 | 135.07 | 135.85 | 123.68 | 3,204,900 | ||||
| 7/3/19 | 136.44 | 136.48 | 134.33 | 135.59 | 123.44 | 2,538,600 | ||||
| 7/5/19 | 134.43 | 135.59 | 133.22 | 135.49 | 123.35 | 3,071,800 | ||||
| 7/8/19 | 135.15 | 136.13 | 134.43 | 134.84 | 122.76 | 2,742,100 | ||||
| 7/9/19 | 134.11 | 134.44 | 133.35 | 134.29 | 122.26 | 2,618,700 | ||||
| 7/10/19 | 134.73 | 135.49 | 132.55 | 132.64 | 120.76 | 3,933,300 | ||||
| 7/11/19 | 133.20 | 134.01 | 132.59 | 133.96 | 121.96 | 3,164,200 | ||||
| 7/12/19 | 134.71 | 138.38 | 134.60 | 138.36 | 125.97 | 4,149,800 | ||||
| 7/15/19 | 138.38 | 139.99 | 138.26 | 139.64 | 127.13 | 4,498,700 | ||||
| 7/16/19 | 139.41 | 140.62 | 138.16 | 139.09 | 126.63 | 4,051,600 | ||||
| 7/17/19 | 138.20 | 138.51 | 135.73 | 135.73 | 123.57 | 3,750,200 | ||||
| 7/18/19 | 134.87 | 135.93 | 134.04 | 134.89 | 122.81 | 3,548,200 | ||||
| 7/19/19 | 134.22 | 137.05 | 134.22 | 136.23 | 124.98 | 4,837,100 | ||||
| 7/22/19 | 136.37 | 136.66 | 134.60 | 135.24 | 124.07 | 3,267,800 | ||||
| 7/23/19 | 135.93 | 138.23 | 135.53 | 138.10 | 126.70 | 4,122,200 | ||||
| 7/24/19 | 130.98 | 134.31 | 128.45 | 131.91 | 121.02 | 12,664,900 | ||||
| 7/25/19 | 131.08 | 134.90 | 131.01 | 134.71 | 123.59 | 4,823,200 | ||||
| 7/26/19 | 134.45 | 134.73 | 132.63 | 132.92 | 121.95 | 4,238,000 | ||||
| 7/29/19 | 133.49 | 134.65 | 132.85 | 134.46 | 123.36 | 2,715,600 | ||||
| 7/30/19 | 133.32 | 133.57 | 131.49 | 132.95 | 121.97 | 3,257,200 | ||||
| 7/31/19 | 132.90 | 134.37 | 131.01 | 131.67 | 120.80 | 4,322,000 | ||||
| 8/1/19 | 131.64 | 133.19 | 126.42 | 126.79 | 116.32 | 5,530,100 | ||||
| 8/2/19 | 126.55 | 126.80 | 123.50 | 124.54 | 114.26 | 5,968,600 | ||||
| 8/5/19 | 122.11 | 122.81 | 120.33 | 121.65 | 111.61 | 5,482,500 | ||||
| 8/6/19 | 122.78 | 123.65 | 120.64 | 122.08 | 112.00 | 3,713,900 | ||||
| 8/7/19 | 120.00 | 121.20 | 118.65 | 120.78 | 110.81 | 5,048,700 | ||||
| 8/8/19 | 121.00 | 122.10 | 120.37 | 122.02 | 111.95 | 3,734,800 | ||||
| 8/9/19 | 121.51 | 121.70 | 118.81 | 119.38 | 109.52 | 3,805,600 | ||||
| 8/12/19 | 118.95 | 119.03 | 116.07 | 116.72 | 107.08 | 4,321,500 | ||||
| 8/13/19 | 116.94 | 122.00 | 116.79 | 119.01 | 109.18 | 4,331,900 | ||||
| 8/14/19 | 116.58 | 116.90 | 115.04 | 115.21 | 105.70 | 5,543,100 | ||||
| 8/15/19 | 115.08 | 115.60 | 113.97 | 115.25 | 105.73 | 4,171,900 | ||||
| 8/16/19 | 116.25 | 117.87 | 115.92 | 116.43 | 106.82 | 3,551,900 | ||||
| 8/19/19 | 118.22 | 118.49 | 116.71 | 117.36 | 107.67 | 2,630,900 | ||||
| 8/20/19 | 117.59 | 117.79 | 116.47 | 116.67 | 107.04 | 2,402,000 | ||||
| 8/21/19 | 118.00 | 119.32 | 117.54 | 117.68 | 107.96 | 2,783,000 | ||||
| 8/22/19 | 118.33 | 118.94 | 117.22 | 117.89 | 108.16 | 2,118,200 | ||||
| 8/23/19 | 116.25 | 116.90 | 113.32 | 114.06 | 104.64 | 6,102,000 | ||||
| 8/26/19 | 115.06 | 115.67 | 113.84 | 114.42 | 104.97 | 5,200,400 | ||||
| 8/27/19 | 115.16 | 115.46 | 113.15 | 113.38 | 104.02 | 3,160,700 | ||||
| 8/28/19 | 112.86 | 114.95 | 111.75 | 114.86 | 105.38 | 3,187,900 | ||||
| 8/29/19 | 116.62 | 118.13 | 116.49 | 117.77 | 108.05 | 3,442,900 | ||||
| 8/30/19 | 119.02 | 119.59 | 118.45 | 119.00 | 109.17 | 2,912,000 | ||||
| 9/3/19 | 117.90 | 117.90 | 115.40 | 117.03 | 107.37 | 3,780,600 | ||||
| 9/4/19 | 118.42 | 119.24 | 118.26 | 119.10 | 109.27 | 3,688,400 | ||||
| 9/5/19 | 120.50 | 124.24 | 120.50 | 122.99 | 112.83 | 5,355,100 | ||||
| 9/6/19 | 123.71 | 124.34 | 122.46 | 122.70 | 112.57 | 3,315,700 | ||||
| 9/9/19 | 123.39 | 127.39 | 123.20 | 127.25 | 116.74 | 4,433,300 | ||||
| 9/10/19 | 127.26 | 130.29 | 127.22 | 130.29 | 119.53 | 8,479,700 | ||||
| 9/11/19 | 130.85 | 133.19 | 129.47 | 133.09 | 122.10 | 7,592,600 | ||||
| 9/12/19 | 132.00 | 132.69 | 130.07 | 131.75 | 120.87 | 5,594,600 | ||||
| 9/13/19 | 132.80 | 133.99 | 131.13 | 133.78 | 122.73 | 3,704,900 | ||||
| 9/16/19 | 132.99 | 133.80 | 131.99 | 133.15 | 122.16 | 2,876,500 | ||||
| 9/17/19 | 132.59 | 132.76 | 131.19 | 132.17 | 121.26 | 2,888,900 | ||||
| 9/18/19 | 131.63 | 132.22 | 129.72 | 131.07 | 120.25 | 3,005,700 | ||||
| 9/19/19 | 131.47 | 132.03 | 129.87 | 130.12 | 119.38 | 2,725,700 | ||||
| 9/20/19 | 130.01 | 130.99 | 127.87 | 128.16 | 117.58 | 6,412,300 | ||||
| 9/23/19 | 127.34 | 128.88 | 126.34 | 128.42 | 117.82 | 2,723,500 | ||||
| 9/24/19 | 128.74 | 129.00 | 125.57 | 125.99 | 115.59 | 3,370,700 | ||||
| 9/25/19 | 125.85 | 126.82 | 125.02 | 126.61 | 116.16 | 2,354,100 | ||||
| 9/26/19 | 126.79 | 126.92 | 125.65 | 126.39 | 115.95 | 2,227,400 | ||||
| 9/27/19 | 127.00 | 127.38 | 125.66 | 126.59 | 116.14 | 2,214,300 | ||||
| 9/30/19 | 126.34 | 127.10 | 125.88 | 126.31 | 115.88 | 2,795,300 | ||||
| 10/1/19 | 127.40 | 128.50 | 122.30 | 122.37 | 112.27 | 3,718,200 | ||||
| 10/2/19 | 121.15 | 121.85 | 119.34 | 119.96 | 110.06 | 4,255,800 | ||||
| 10/3/19 | 119.34 | 120.06 | 117.25 | 120.04 | 110.13 | 3,110,200 | ||||
| 10/4/19 | 119.72 | 121.15 | 119.35 | 121.04 | 111.05 | 2,442,300 | ||||
| 10/7/19 | 120.85 | 121.70 | 119.75 | 120.25 | 110.32 | 2,334,500 | ||||
| 10/8/19 | 118.79 | 119.20 | 117.69 | 117.97 | 108.23 | 3,530,000 | ||||
| 10/9/19 | 119.49 | 120.06 | 118.00 | 119.44 | 109.58 | 2,557,300 | ||||
| 10/10/19 | 120.04 | 123.03 | 119.76 | 122.69 | 112.56 | 3,242,900 | ||||
| 10/11/19 | 125.61 | 130.38 | 125.40 | 128.40 | 117.80 | 6,747,800 | ||||
| 10/14/19 | 126.81 | 128.56 | 126.01 | 128.38 | 117.78 | 2,851,500 | ||||
| 10/15/19 | 127.99 | 131.68 | 127.65 | 131.03 | 120.21 | 3,289,000 | ||||
| 10/16/19 | 131.00 | 132.81 | 130.11 | 130.19 | 119.44 | 3,038,300 | ||||
| 10/17/19 | 130.97 | 132.86 | 130.18 | 132.07 | 121.17 | 3,418,300 | ||||
| 10/18/19 | 130.15 | 132.03 | 129.99 | 130.71 | 120.86 | 4,329,200 | ||||
| 10/21/19 | 131.95 | 133.45 | 131.50 | 132.23 | 122.27 | 4,225,200 | ||||
| 10/22/19 | 132.59 | 134.26 | 130.94 | 133.69 | 123.62 | 4,681,600 | ||||
| 10/23/19 | 134.23 | 135.99 | 130.70 | 135.34 | 125.14 | 11,295,900 | ||||
| 10/24/19 | 135.09 | 135.29 | 132.38 | 133.85 | 123.76 | 3,916,200 | ||||
| 10/25/19 | 135.00 | 139.98 | 134.85 | 139.73 | 129.20 | 8,319,500 | ||||
| 10/28/19 | 139.97 | 141.63 | 138.87 | 140.06 | 129.51 | 6,174,000 | ||||
| 10/29/19 | 139.38 | 141.45 | 138.77 | 141.33 | 130.68 | 4,427,900 | ||||
| 10/30/19 | 141.00 | 141.00 | 139.61 | 140.34 | 129.76 | 3,948,100 | ||||
| 10/31/19 | 139.37 | 140.34 | 136.39 | 137.80 | 127.42 | 4,037,600 | ||||
| 11/1/19 | 139.37 | 144.61 | 139.23 | 144.49 | 133.60 | 6,220,200 | ||||
| 11/4/19 | 145.35 | 147.00 | 145.02 | 146.92 | 135.85 | 5,437,800 | ||||
| 11/5/19 | 146.86 | 148.00 | 145.67 | 146.37 | 135.34 | 4,516,700 | ||||
| 11/6/19 | 146.47 | 146.47 | 144.66 | 145.49 | 134.53 | 3,736,600 | ||||
| 11/7/19 | 147.39 | 148.41 | 146.75 | 147.01 | 135.93 | 3,816,700 | ||||
| 11/8/19 | 146.66 | 148.18 | 145.80 | 148.16 | 137.00 | 2,776,600 | ||||
| 11/11/19 | 146.74 | 148.15 | 146.61 | 148.00 | 136.85 | 2,205,100 | ||||
| 11/12/19 | 148.11 | 148.47 | 146.02 | 146.34 | 135.31 | 2,843,100 | ||||
| 11/13/19 | 144.36 | 145.86 | 143.69 | 144.49 | 133.60 | 3,194,400 | ||||
| 11/14/19 | 144.21 | 145.34 | 143.21 | 143.44 | 132.63 | 2,581,700 | ||||
| 11/15/19 | 144.56 | 145.88 | 144.51 | 145.31 | 134.36 | 2,827,400 | ||||
| 11/18/19 | 144.24 | 144.78 | 143.02 | 143.59 | 132.77 | 2,638,600 | ||||
| 11/19/19 | 144.35 | 144.76 | 142.76 | 143.18 | 132.39 | 2,085,100 | ||||
| 11/20/19 | 142.45 | 142.70 | 140.10 | 141.52 | 130.86 | 3,484,700 | ||||
| 11/21/19 | 141.55 | 143.94 | 140.95 | 143.36 | 132.56 | 3,297,700 | ||||
| 11/22/19 | 143.92 | 144.46 | 143.03 | 143.88 | 133.04 | 2,258,300 | ||||
| 11/25/19 | 144.75 | 146.57 | 143.80 | 146.42 | 135.39 | 3,085,200 | ||||
| 11/26/19 | 146.40 | 146.65 | 145.49 | 146.09 | 135.08 | 2,468,100 | ||||
| 11/27/19 | 145.02 | 145.72 | 143.70 | 145.69 | 134.71 | 2,660,200 | ||||
| 11/29/19 | 144.19 | 145.46 | 143.79 | 144.73 | 133.82 | 1,652,500 | ||||
| 12/2/19 | 145.20 | 146.04 | 142.84 | 142.96 | 132.19 | 2,896,200 | ||||
| 12/3/19 | 140.05 | 140.43 | 138.56 | 140.06 | 129.51 | 3,839,600 | ||||
| 12/4/19 | 140.98 | 142.28 | 140.00 | 140.12 | 129.56 | 2,484,600 | ||||
| 12/5/19 | 140.58 | 141.12 | 139.53 | 141.05 | 130.42 | 2,277,700 | ||||
| 12/6/19 | 142.91 | 143.42 | 142.17 | 142.72 | 131.97 | 2,271,400 | ||||
| 12/9/19 | 142.97 | 143.28 | 142.37 | 142.83 | 132.07 | 1,585,100 | ||||
| 12/10/19 | 142.69 | 143.59 | 141.75 | 142.87 | 132.10 | 1,888,900 | ||||
| 12/11/19 | 143.77 | 144.62 | 143.29 | 144.00 | 133.15 | 2,265,700 | ||||
| 12/12/19 | 143.54 | 147.40 | 143.00 | 146.78 | 135.72 | 3,714,100 | ||||
| 12/13/19 | 146.80 | 148.40 | 145.15 | 145.53 | 134.56 | 3,311,700 | ||||
| 12/16/19 | 147.71 | 148.30 | 145.23 | 145.36 | 134.41 | 2,414,800 | ||||
| 12/17/19 | 145.50 | 146.99 | 145.46 | 146.37 | 135.34 | 2,850,800 | ||||
| 12/18/19 | 146.50 | 147.30 | 145.60 | 147.12 | 136.03 | 2,629,500 | ||||
| 12/19/19 | 146.98 | 146.98 | 144.30 | 145.02 | 134.09 | 3,576,800 | ||||
| 12/20/19 | 147.38 | 147.77 | 145.24 | 147.57 | 136.45 | 6,805,400 | ||||
| 12/23/19 | 147.68 | 148.53 | 146.78 | 148.50 | 137.31 | 2,346,500 | ||||
| 12/24/19 | 148.70 | 148.80 | 147.29 | 147.48 | 136.37 | 966,200 | ||||
| 12/26/19 | 147.90 | 148.23 | 146.99 | 148.22 | 137.05 | 1,576,900 | ||||
| 12/27/19 | 148.64 | 148.93 | 147.99 | 148.28 | 137.11 | 1,544,500 | ||||
| 12/30/19 | 148.42 | 148.47 | 147.01 | 147.52 | 136.40 | 1,789,200 | ||||
| 12/31/19 | 147.43 | 148.23 | 146.79 | 147.68 | 136.55 | 1,952,500 | ||||
| 1/2/20 | 149.00 | 150.55 | 147.98 | 150.53 | 139.19 | 3,311,900 | ||||
| 1/3/20 | 148.77 | 149.96 | 147.45 | 148.44 | 137.25 | 3,100,600 | ||||
| 1/6/20 | 147.27 | 148.56 | 146.54 | 148.34 | 137.16 | 2,549,600 | ||||
| 1/7/20 | 147.35 | 147.57 | 145.51 | 146.38 | 135.35 | 2,841,900 | ||||
| 1/8/20 | 146.83 | 148.57 | 146.46 | 147.68 | 136.55 | 2,153,200 | ||||
| 1/9/20 | 147.81 | 147.97 | 146.51 | 147.31 | 136.21 | 2,272,500 | ||||
| 1/10/20 | 147.45 | 147.72 | 145.83 | 146.13 | 135.12 | 2,393,700 | ||||
| 1/13/20 | 146.53 | 146.83 | 145.55 | 146.82 | 135.76 | 3,355,200 | ||||
| 1/14/20 | 147.45 | 147.98 | 146.31 | 146.68 | 135.63 | 2,742,200 | ||||
| 1/15/20 | 146.22 | 146.74 | 145.20 | 145.57 | 134.60 | 2,640,500 | ||||
| 1/16/20 | 146.43 | 147.93 | 146.24 | 147.87 | 136.73 | 3,070,900 | ||||
| 1/17/20 | 147.21 | 148.27 | 146.60 | 147.78 | 137.60 | 3,331,500 | ||||
| 1/21/20 | 147.20 | 147.87 | 145.69 | 145.85 | 135.81 | 2,476,700 | ||||
| 1/22/20 | 146.25 | 146.56 | 142.52 | 142.63 | 132.81 | 3,602,400 | ||||
| 1/23/20 | 141.81 | 143.21 | 139.80 | 142.75 | 132.92 | 3,182,700 | ||||
| 1/24/20 | 142.55 | 142.70 | 139.26 | 140.38 | 130.71 | 2,526,200 | ||||
| 1/27/20 | 136.90 | 137.81 | 135.57 | 135.73 | 126.38 | 2,920,500 | ||||
| 1/28/20 | 137.02 | 137.60 | 135.62 | 136.74 | 127.32 | 2,763,800 | ||||
| 1/29/20 | 137.59 | 137.76 | 135.67 | 135.78 | 126.43 | 2,620,000 | ||||
| 1/30/20 | 134.76 | 135.97 | 132.91 | 135.37 | 126.05 | 3,862,600 | ||||
| 1/31/20 | 133.82 | 134.99 | 130.54 | 131.35 | 122.30 | 6,785,700 | ||||
| 2/3/20 | 131.44 | 133.16 | 129.30 | 129.77 | 120.83 | 4,385,300 | ||||
| 2/4/20 | 133.00 | 134.78 | 132.68 | 133.51 | 124.32 | 3,501,600 | ||||
| 2/5/20 | 135.55 | 137.47 | 135.44 | 137.44 | 127.97 | 4,448,100 | ||||
| 2/6/20 | 138.20 | 138.33 | 136.13 | 137.25 | 127.80 | 2,283,800 | ||||
| 2/7/20 | 136.04 | 136.49 | 133.00 | 133.37 | 124.18 | 3,812,300 | ||||
| 2/10/20 | 133.04 | 134.33 | 132.78 | 134.32 | 125.07 | 2,331,600 | ||||
| 2/11/20 | 135.49 | 137.23 | 135.06 | 136.19 | 126.81 | 2,381,900 | ||||
| 2/12/20 | 138.40 | 139.94 | 138.09 | 139.59 | 129.98 | 3,222,000 | ||||
| 2/13/20 | 140.00 | 140.50 | 138.43 | 139.72 | 130.10 | 3,318,800 | ||||
| 2/14/20 | 139.49 | 139.62 | 136.89 | 137.99 | 128.49 | 2,813,400 | ||||
| 2/18/20 | 137.46 | 138.57 | 135.08 | 136.58 | 127.17 | 3,869,700 | ||||
| 2/19/20 | 136.79 | 137.21 | 136.06 | 136.86 | 127.43 | 2,134,900 | ||||
| 2/20/20 | 136.26 | 138.89 | 136.20 | 136.93 | 127.50 | 2,678,200 | ||||
| 2/21/20 | 136.50 | 137.44 | 135.11 | 137.21 | 127.76 | 2,855,600 | ||||
| 2/24/20 | 132.53 | 133.86 | 132.05 | 132.17 | 123.07 | 4,964,800 | ||||
| 2/25/20 | 132.97 | 133.14 | 128.25 | 129.00 | 120.12 | 4,840,200 | ||||
| 2/26/20 | 129.65 | 130.99 | 127.55 | 128.25 | 119.42 | 3,902,500 | ||||
| 2/27/20 | 125.60 | 128.53 | 123.22 | 123.27 | 114.78 | 7,369,000 | ||||
| 2/28/20 | 119.57 | 124.24 | 119.03 | 124.24 | 115.68 | 8,300,700 | ||||
| 3/2/20 | 125.05 | 127.88 | 123.01 | 127.60 | 118.81 | 6,100,200 | ||||
| 3/3/20 | 127.00 | 129.56 | 123.78 | 124.38 | 115.81 | 6,358,100 | ||||
| 3/4/20 | 126.07 | 127.44 | 124.31 | 127.40 | 118.63 | 5,074,700 | ||||
| 3/5/20 | 123.15 | 124.85 | 121.24 | 121.97 | 113.57 | 6,015,300 | ||||
| 3/6/20 | 119.00 | 121.85 | 118.83 | 121.41 | 113.05 | 5,767,900 | ||||
| 3/9/20 | 112.99 | 112.99 | 104.03 | 104.07 | 96.90 | 8,636,200 | ||||
| 3/10/20 | 108.64 | 109.06 | 99.11 | 106.49 | 99.16 | 8,293,200 | ||||
| 3/11/20 | 103.80 | 104.75 | 100.07 | 100.69 | 93.76 | 6,543,600 | ||||
| 3/12/20 | 93.50 | 94.28 | 87.50 | 92.26 | 85.91 | 10,285,900 | ||||
| 3/13/20 | 98.39 | 99.91 | 90.14 | 99.64 | 92.78 | 8,718,600 | ||||
| 3/16/20 | 89.00 | 105.85 | 88.50 | 93.41 | 86.98 | 9,899,000 | ||||
| 3/17/20 | 96.01 | 100.44 | 92.97 | 100.20 | 93.30 | 7,206,100 | ||||
| 3/18/20 | 93.99 | 102.95 | 93.11 | 100.12 | 93.22 | 6,995,100 | ||||
| 3/19/20 | 99.23 | 104.40 | 97.25 | 103.01 | 95.92 | 6,870,800 | ||||
| 3/20/20 | 103.12 | 103.99 | 94.16 | 95.50 | 88.92 | 7,650,300 | ||||
| 3/23/20 | 93.90 | 96.24 | 90.64 | 91.85 | 85.52 | 6,737,500 | ||||
| 3/24/20 | 96.06 | 102.03 | 95.17 | 101.34 | 94.36 | 7,417,100 | ||||
| 3/25/20 | 101.17 | 108.50 | 98.50 | 104.67 | 97.46 | 6,578,100 | ||||
| 3/26/20 | 104.85 | 110.97 | 102.89 | 110.50 | 102.89 | 6,059,600 | ||||
| 3/27/20 | 104.43 | 109.64 | 103.40 | 105.44 | 98.18 | 5,746,500 | ||||
| 3/30/20 | 106.33 | 112.84 | 104.93 | 111.71 | 104.02 | 5,725,600 | ||||
| 3/31/20 | 110.73 | 116.91 | 110.26 | 116.04 | 108.05 | 8,970,800 | ||||
| 4/1/20 | 112.09 | 116.75 | 109.50 | 111.35 | 103.68 | 6,847,000 | ||||
| 4/2/20 | 111.23 | 118.52 | 111.13 | 116.74 | 108.70 | 8,106,500 | ||||
| 4/3/20 | 115.50 | 116.84 | 112.12 | 114.67 | 106.77 | 5,036,400 | ||||
| 4/6/20 | 120.04 | 121.73 | 118.13 | 120.43 | 112.14 | 5,785,600 | ||||
| 4/7/20 | 122.89 | 128.80 | 120.51 | 121.92 | 113.52 | 8,489,900 | ||||
| 4/8/20 | 122.99 | 128.18 | 121.04 | 127.40 | 118.63 | 4,686,100 | ||||
| 4/9/20 | 128.65 | 129.60 | 123.15 | 125.03 | 116.42 | 4,752,100 | ||||
| 4/13/20 | 119.95 | 120.05 | 113.58 | 114.14 | 106.28 | 10,519,600 | ||||
| 4/14/20 | 116.50 | 117.84 | 114.51 | 116.48 | 108.46 | 7,166,300 | ||||
| 4/15/20 | 112.96 | 113.10 | 109.80 | 111.53 | 103.85 | 5,652,800 | ||||
| 4/16/20 | 111.85 | 113.47 | 108.86 | 113.22 | 105.42 | 5,926,400 | ||||
| 4/17/20 | 114.45 | 116.54 | 113.85 | 116.30 | 109.28 | 4,132,300 | ||||
| 4/20/20 | 114.44 | 117.07 | 112.12 | 114.60 | 107.69 | 4,083,800 | ||||
| 4/21/20 | 111.04 | 111.04 | 108.60 | 109.85 | 103.22 | 5,743,300 | ||||
| 4/22/20 | 112.03 | 112.10 | 109.21 | 110.64 | 103.97 | 3,794,000 | ||||
| 4/23/20 | 111.33 | 115.23 | 110.95 | 112.91 | 106.10 | 3,545,400 | ||||
| 4/24/20 | 113.99 | 114.38 | 111.21 | 114.04 | 107.16 | 3,045,300 | ||||
| 4/27/20 | 110.85 | 116.13 | 109.73 | 115.20 | 108.25 | 5,344,800 | ||||
| 4/28/20 | 117.86 | 118.00 | 113.37 | 115.46 | 108.50 | 5,604,600 | ||||
| 4/29/20 | 116.96 | 120.82 | 116.53 | 120.06 | 112.82 | 4,261,100 | ||||
| 4/30/20 | 118.00 | 118.25 | 115.33 | 116.38 | 109.36 | 4,040,500 | ||||
| 5/1/20 | 114.00 | 114.59 | 110.57 | 110.88 | 104.19 | 3,960,400 | ||||
| 5/4/20 | 110.02 | 110.28 | 106.58 | 107.72 | 101.22 | 4,500,700 | ||||
| 5/5/20 | 109.24 | 111.09 | 108.74 | 108.91 | 102.34 | 3,477,400 | ||||
| 5/6/20 | 110.03 | 110.24 | 106.70 | 107.67 | 101.18 | 4,465,300 | ||||
| 5/7/20 | 109.02 | 110.05 | 106.78 | 107.29 | 100.82 | 4,377,900 | ||||
| 5/8/20 | 108.97 | 112.20 | 108.30 | 112.11 | 105.35 | 3,911,300 | ||||
| 5/11/20 | 110.16 | 110.77 | 108.18 | 108.61 | 102.06 | 4,207,300 | ||||
| 5/12/20 | 109.11 | 109.33 | 105.00 | 105.00 | 98.67 | 3,874,100 | ||||
| 5/13/20 | 105.14 | 105.29 | 102.55 | 104.48 | 98.18 | 5,376,100 | ||||
| 5/14/20 | 102.50 | 106.28 | 100.22 | 106.19 | 99.78 | 5,542,400 | ||||
| 5/15/20 | 105.18 | 107.99 | 104.28 | 107.92 | 101.41 | 6,583,100 | ||||
| 5/18/20 | 112.22 | 115.66 | 112.01 | 115.02 | 108.08 | 5,603,500 | ||||
| 5/19/20 | 114.95 | 115.44 | 112.01 | 112.08 | 105.32 | 3,404,900 | ||||
| 5/20/20 | 113.31 | 117.48 | 113.05 | 115.69 | 108.71 | 3,735,700 | ||||
| 5/21/20 | 114.95 | 115.68 | 113.82 | 114.06 | 107.18 | 2,342,300 | ||||
| 5/22/20 | 114.13 | 114.16 | 111.47 | 112.47 | 105.69 | 2,735,100 | ||||
| 5/26/20 | 115.98 | 118.56 | 115.98 | 117.41 | 110.33 | 4,185,100 | ||||
| 5/27/20 | 119.72 | 122.49 | 119.53 | 122.42 | 115.04 | 4,462,700 | ||||
| 5/28/20 | 124.75 | 124.83 | 120.28 | 120.74 | 113.46 | 3,743,700 | ||||
| 5/29/20 | 119.63 | 120.71 | 117.57 | 120.13 | 112.88 | 4,219,000 | ||||
| 6/1/20 | 119.86 | 121.20 | 117.61 | 120.50 | 113.23 | 2,131,300 | ||||
| 6/2/20 | 121.84 | 123.82 | 121.28 | 123.32 | 115.88 | 2,977,500 | ||||
| 6/3/20 | 125.45 | 127.35 | 125.01 | 127.09 | 119.42 | 3,712,600 | ||||
| 6/4/20 | 125.41 | 129.03 | 124.74 | 128.96 | 121.18 | 3,076,700 | ||||
| 6/5/20 | 137.85 | 139.37 | 133.39 | 135.12 | 126.97 | 5,591,900 | ||||
| 6/8/20 | 135.32 | 139.94 | 135.32 | 137.72 | 129.41 | 4,139,200 | ||||
| 6/9/20 | 135.02 | 135.41 | 133.21 | 134.19 | 126.10 | 3,819,600 | ||||
| 6/10/20 | 133.72 | 135.38 | 130.56 | 132.44 | 124.45 | 4,018,700 | ||||
| 6/11/20 | 126.41 | 126.84 | 121.52 | 121.55 | 114.22 | 5,969,300 | ||||
| 6/12/20 | 124.40 | 125.17 | 119.35 | 123.15 | 115.72 | 4,492,700 | ||||
| 6/15/20 | 118.51 | 124.38 | 118.01 | 123.61 | 116.15 | 4,093,100 | ||||
| 6/16/20 | 131.37 | 132.44 | 126.39 | 130.11 | 122.26 | 6,892,400 | ||||
| 6/17/20 | 130.16 | 130.47 | 127.76 | 128.23 | 120.49 | 3,228,100 | ||||
| 6/18/20 | 127.14 | 128.98 | 126.70 | 127.59 | 119.89 | 2,467,700 | ||||
| 6/19/20 | 130.00 | 130.00 | 125.73 | 127.46 | 119.77 | 6,488,000 | ||||
| 6/22/20 | 126.36 | 126.48 | 124.60 | 125.79 | 118.20 | 2,806,300 | ||||
| 6/23/20 | 127.39 | 127.57 | 125.83 | 126.25 | 118.63 | 2,357,100 | ||||
| 6/24/20 | 124.79 | 124.84 | 121.83 | 122.06 | 114.70 | 3,766,500 | ||||
| 6/25/20 | 121.61 | 124.83 | 120.80 | 124.71 | 117.19 | 2,903,400 | ||||
| 6/26/20 | 124.33 | 124.44 | 121.45 | 122.39 | 115.01 | 3,645,800 | ||||
| 6/29/20 | 123.72 | 126.04 | 123.28 | 125.25 | 117.69 | 2,798,700 | ||||
| 6/30/20 | 124.01 | 127.06 | 124.01 | 126.50 | 118.87 | 2,778,800 | ||||
| 7/1/20 | 129.38 | 129.40 | 125.88 | 126.06 | 118.46 | 2,807,800 | ||||
| 7/2/20 | 128.25 | 130.34 | 127.19 | 127.72 | 120.02 | 2,527,500 | ||||
| 7/6/20 | 130.13 | 130.50 | 128.17 | 129.43 | 121.62 | 2,491,900 | ||||
| 7/7/20 | 127.74 | 128.75 | 126.80 | 127.20 | 119.53 | 2,018,100 | ||||
| 7/8/20 | 129.33 | 129.33 | 126.47 | 128.13 | 120.40 | 2,279,500 | ||||
| 7/9/20 | 127.54 | 128.35 | 125.12 | 125.73 | 118.15 | 2,663,500 | ||||
| 7/10/20 | 125.97 | 128.23 | 125.82 | 128.01 | 120.29 | 2,691,400 | ||||
| 7/13/20 | 129.42 | 132.09 | 128.85 | 130.57 | 122.69 | 3,708,400 | ||||
| 7/14/20 | 130.32 | 137.31 | 129.23 | 136.88 | 128.62 | 6,540,800 | ||||
| 7/15/20 | 140.17 | 140.17 | 137.11 | 138.36 | 130.01 | 4,915,200 | ||||
| 7/16/20 | 138.30 | 140.99 | 137.60 | 138.56 | 130.20 | 3,621,500 | ||||
| 7/17/20 | 137.87 | 138.43 | 136.53 | 136.90 | 129.61 | 2,458,200 | ||||
| 7/20/20 | 135.76 | 136.95 | 134.26 | 134.63 | 127.46 | 2,478,000 | ||||
| 7/21/20 | 134.77 | 137.18 | 134.43 | 135.87 | 128.63 | 3,221,100 | ||||
| 7/22/20 | 135.25 | 137.87 | 135.19 | 136.98 | 129.68 | 2,156,800 | ||||
| 7/23/20 | 136.90 | 137.52 | 135.71 | 136.60 | 129.32 | 1,613,700 | ||||
| 7/24/20 | 137.20 | 138.69 | 136.85 | 137.58 | 130.25 | 2,036,300 | ||||
| 7/27/20 | 137.15 | 140.34 | 137.06 | 139.89 | 132.44 | 2,506,900 | ||||
| 7/28/20 | 138.94 | 139.99 | 137.92 | 138.03 | 130.68 | 2,029,900 | ||||
| 7/29/20 | 138.58 | 141.08 | 137.80 | 140.53 | 133.04 | 2,338,300 | ||||
| 7/30/20 | 139.08 | 139.10 | 135.97 | 136.73 | 129.44 | 3,063,500 | ||||
| 7/31/20 | 132.43 | 135.15 | 130.21 | 132.88 | 125.80 | 6,780,900 | ||||
| 8/3/20 | 132.30 | 133.00 | 131.10 | 131.78 | 124.76 | 2,851,100 | ||||
| 8/4/20 | 131.37 | 132.44 | 130.67 | 131.52 | 124.51 | 2,301,800 | ||||
| 8/5/20 | 132.78 | 135.94 | 132.61 | 134.97 | 127.78 | 2,767,800 | ||||
| 8/6/20 | 134.52 | 135.21 | 133.70 | 134.39 | 127.23 | 2,446,400 | ||||
| 8/7/20 | 134.00 | 135.11 | 132.52 | 134.92 | 127.73 | 2,223,700 | ||||
| 8/10/20 | 135.73 | 142.16 | 135.68 | 142.02 | 134.45 | 5,181,600 | ||||
| 8/11/20 | 144.02 | 146.20 | 142.29 | 142.53 | 134.94 | 4,206,000 | ||||
| 8/12/20 | 143.95 | 144.17 | 141.33 | 142.57 | 134.97 | 2,541,200 | ||||
| 8/13/20 | 141.60 | 142.74 | 139.77 | 140.67 | 133.17 | 2,939,900 | ||||
| 8/14/20 | 139.45 | 140.89 | 138.77 | 139.96 | 132.50 | 2,038,500 | ||||
| 8/17/20 | 140.15 | 140.60 | 138.30 | 138.72 | 131.33 | 2,284,000 | ||||
| 8/18/20 | 138.95 | 140.11 | 138.08 | 138.37 | 131.00 | 1,563,200 | ||||
| 8/19/20 | 138.50 | 139.92 | 137.46 | 138.02 | 130.67 | 1,849,500 | ||||
| 8/20/20 | 136.02 | 137.98 | 135.65 | 137.48 | 130.15 | 2,279,700 | ||||
| 8/21/20 | 136.80 | 139.00 | 136.80 | 138.43 | 131.05 | 2,524,600 | ||||
| 8/24/20 | 139.76 | 142.25 | 139.08 | 141.68 | 134.13 | 2,921,700 | ||||
| 8/25/20 | 142.67 | 144.93 | 140.54 | 141.15 | 133.63 | 2,467,500 | ||||
| 8/26/20 | 140.48 | 142.44 | 139.81 | 141.83 | 134.27 | 2,379,900 | ||||
| 8/27/20 | 142.13 | 144.34 | 141.28 | 143.37 | 135.73 | 3,010,300 | ||||
| 8/28/20 | 144.28 | 145.85 | 142.69 | 143.63 | 135.98 | 3,698,700 | ||||
| 8/31/20 | 143.50 | 143.60 | 142.27 | 142.31 | 134.73 | 2,886,500 | ||||
| 9/1/20 | 141.67 | 146.12 | 140.91 | 146.05 | 138.27 | 2,673,900 | ||||
| 9/2/20 | 146.87 | 149.55 | 146.40 | 149.27 | 141.32 | 4,515,500 | ||||
| 9/3/20 | 148.59 | 151.20 | 145.30 | 146.76 | 138.94 | 4,479,100 | ||||
| 9/4/20 | 148.70 | 150.78 | 146.04 | 148.18 | 140.28 | 5,129,400 | ||||
| 9/8/20 | 147.00 | 150.76 | 145.72 | 148.52 | 140.61 | 4,775,200 | ||||
| 9/9/20 | 149.80 | 155.48 | 149.21 | 152.69 | 144.55 | 5,345,100 | ||||
| 9/10/20 | 152.01 | 153.25 | 148.75 | 149.86 | 141.87 | 4,387,000 | ||||
| 9/11/20 | 150.48 | 154.40 | 150.24 | 153.83 | 145.63 | 3,237,100 | ||||
| 9/14/20 | 154.00 | 154.80 | 152.21 | 153.51 | 145.33 | 2,569,300 | ||||
| 9/15/20 | 154.20 | 154.47 | 148.36 | 148.60 | 140.68 | 4,092,400 | ||||
| 9/16/20 | 150.00 | 151.98 | 148.37 | 151.11 | 143.06 | 3,302,000 | ||||
| 9/17/20 | 149.85 | 156.25 | 149.15 | 153.87 | 145.67 | 4,487,000 | ||||
| 9/18/20 | 153.68 | 156.21 | 152.06 | 152.39 | 144.27 | 5,113,500 | ||||
| 9/21/20 | 148.56 | 149.50 | 143.87 | 145.33 | 137.59 | 4,278,200 | ||||
| 9/22/20 | 145.01 | 147.50 | 144.50 | 147.15 | 139.31 | 2,579,500 | ||||
| 9/23/20 | 147.48 | 148.91 | 143.60 | 144.38 | 136.69 | 2,420,100 | ||||
| 9/24/20 | 144.02 | 147.44 | 142.73 | 145.14 | 137.41 | 2,138,800 | ||||
| 9/25/20 | 143.89 | 146.70 | 143.01 | 145.91 | 138.14 | 1,848,900 | ||||
| 9/28/20 | 148.00 | 150.31 | 147.41 | 147.68 | 139.81 | 2,212,700 | ||||
| 9/29/20 | 148.37 | 148.97 | 146.21 | 147.41 | 139.56 | 1,605,600 | ||||
| 9/30/20 | 148.00 | 150.95 | 147.74 | 149.15 | 141.20 | 3,642,800 | ||||
| 10/1/20 | 149.92 | 150.31 | 145.65 | 146.71 | 138.89 | 2,157,400 | ||||
| 10/2/20 | 144.27 | 151.25 | 143.75 | 149.94 | 141.95 | 3,220,500 | ||||
| 10/5/20 | 152.17 | 154.45 | 151.62 | 153.49 | 145.31 | 2,597,700 | ||||
| 10/6/20 | 154.00 | 155.45 | 151.28 | 151.53 | 143.46 | 2,559,800 | ||||
| 10/7/20 | 153.28 | 156.06 | 153.20 | 154.77 | 146.52 | 2,334,200 | ||||
| 10/8/20 | 155.75 | 156.73 | 154.24 | 156.66 | 148.31 | 1,842,900 | ||||
| 10/9/20 | 157.87 | 159.39 | 157.40 | 158.94 | 150.47 | 4,084,200 | ||||
| 10/12/20 | 159.97 | 163.20 | 159.52 | 162.61 | 153.95 | 4,279,800 | ||||
| 10/13/20 | 161.72 | 163.18 | 161.12 | 162.12 | 153.48 | 3,319,000 | ||||
| 10/14/20 | 162.66 | 164.82 | 162.50 | 163.61 | 154.89 | 4,087,100 | ||||
| 10/15/20 | 160.27 | 165.78 | 160.15 | 165.04 | 156.25 | 2,958,500 | ||||
| 10/16/20 | 167.25 | 170.51 | 166.62 | 168.75 | 159.76 | 5,569,000 | ||||
| 10/19/20 | 168.74 | 170.02 | 166.80 | 167.53 | 158.60 | 2,757,700 | ||||
| 10/20/20 | 168.20 | 171.26 | 167.91 | 168.99 | 159.99 | 3,007,100 | ||||
| 10/21/20 | 169.81 | 170.52 | 166.74 | 167.40 | 158.48 | 2,502,000 | ||||
| 10/22/20 | 167.98 | 169.85 | 166.89 | 169.66 | 160.62 | 2,356,800 | ||||
| 10/23/20 | 169.37 | 170.65 | 167.56 | 168.59 | 160.58 | 2,857,300 | ||||
| 10/26/20 | 166.64 | 166.64 | 160.83 | 163.20 | 155.45 | 4,506,600 | ||||
| 10/27/20 | 160.96 | 161.85 | 157.01 | 157.91 | 150.41 | 4,857,900 | ||||
| 10/28/20 | 153.80 | 155.43 | 150.52 | 151.16 | 143.98 | 5,645,100 | ||||
| 10/29/20 | 150.60 | 155.51 | 149.63 | 154.67 | 147.32 | 3,867,200 | ||||
| 10/30/20 | 153.96 | 157.29 | 153.04 | 157.05 | 149.59 | 4,373,500 | ||||
| 11/2/20 | 159.20 | 163.85 | 157.65 | 163.27 | 155.51 | 4,072,400 | ||||
| 11/3/20 | 165.00 | 169.00 | 163.07 | 167.69 | 159.72 | 4,843,600 | ||||
| 11/4/20 | 159.18 | 162.38 | 155.23 | 155.23 | 147.86 | 9,081,700 | ||||
| 11/5/20 | 157.67 | 164.96 | 157.60 | 163.09 | 155.34 | 4,821,600 | ||||
| 11/6/20 | 163.94 | 165.54 | 160.76 | 161.29 | 153.63 | 2,983,000 | ||||
| 11/9/20 | 174.03 | 176.37 | 170.12 | 170.82 | 162.71 | 5,969,600 | ||||
| 11/10/20 | 171.90 | 174.99 | 170.77 | 172.30 | 164.12 | 3,499,100 | ||||
| 11/11/20 | 172.38 | 172.74 | 167.47 | 169.46 | 161.41 | 2,345,500 | ||||
| 11/12/20 | 168.83 | 171.10 | 167.65 | 169.13 | 161.10 | 2,185,500 | ||||
| 11/13/20 | 170.30 | 172.22 | 169.19 | 171.71 | 163.55 | 2,120,200 | ||||
| 11/16/20 | 175.00 | 175.00 | 171.83 | 173.19 | 164.96 | 3,902,400 | ||||
| 11/17/20 | 172.17 | 172.48 | 170.19 | 171.91 | 163.74 | 2,110,800 | ||||
| 11/18/20 | 172.04 | 175.38 | 172.04 | 172.74 | 164.53 | 3,165,100 | ||||
| 11/19/20 | 172.50 | 173.25 | 170.71 | 172.90 | 164.69 | 2,012,100 | ||||
| 11/20/20 | 172.45 | 173.12 | 171.31 | 172.23 | 164.05 | 2,449,800 | ||||
| 11/23/20 | 173.76 | 175.50 | 173.24 | 174.78 | 166.48 | 2,403,500 | ||||
| 11/24/20 | 176.25 | 178.32 | 175.27 | 176.90 | 168.50 | 3,447,000 | ||||
| 11/25/20 | 176.46 | 176.48 | 172.78 | 174.63 | 166.33 | 2,506,400 | ||||
| 11/27/20 | 174.41 | 175.92 | 173.88 | 175.08 | 166.76 | 976,900 | ||||
| 11/30/20 | 173.61 | 174.88 | 172.43 | 173.59 | 165.34 | 2,382,600 | ||||
| 12/1/20 | 175.39 | 176.57 | 172.94 | 173.26 | 165.03 | 2,710,200 | ||||
| 12/2/20 | 173.26 | 174.42 | 172.28 | 173.87 | 165.61 | 1,971,000 | ||||
| 12/3/20 | 173.87 | 175.08 | 173.28 | 174.63 | 166.33 | 2,903,900 | ||||
| 12/4/20 | 175.92 | 183.81 | 175.62 | 182.21 | 173.55 | 6,086,200 | ||||
| 12/7/20 | 180.39 | 180.39 | 176.56 | 178.71 | 170.22 | 4,587,400 | ||||
| 12/8/20 | 177.66 | 180.74 | 177.50 | 178.84 | 170.34 | 2,001,600 | ||||
| 12/9/20 | 179.62 | 180.48 | 177.00 | 180.07 | 171.52 | 2,915,500 | ||||
| 12/10/20 | 179.24 | 179.53 | 177.14 | 178.85 | 170.35 | 3,109,400 | ||||
| 12/11/20 | 176.99 | 179.78 | 176.23 | 179.29 | 170.77 | 2,673,400 | ||||
| 12/14/20 | 180.60 | 183.33 | 177.78 | 178.05 | 169.59 | 2,533,600 | ||||
| 12/15/20 | 179.93 | 182.76 | 179.02 | 181.74 | 173.11 | 2,360,300 | ||||
| 12/16/20 | 180.85 | 181.27 | 178.36 | 179.50 | 170.97 | 2,031,800 | ||||
| 12/17/20 | 180.67 | 180.73 | 178.58 | 179.17 | 170.66 | 2,296,500 | ||||
| 12/18/20 | 180.07 | 181.30 | 177.47 | 180.96 | 172.36 | 5,262,700 | ||||
| 12/21/20 | 176.94 | 180.89 | 176.32 | 180.16 | 171.60 | 2,071,000 | ||||
| 12/22/20 | 179.29 | 180.16 | 176.48 | 176.58 | 168.19 | 2,493,300 | ||||
| 12/23/20 | 177.45 | 179.29 | 177.01 | 178.42 | 169.94 | 1,862,500 | ||||
| 12/24/20 | 179.45 | 179.85 | 178.35 | 179.56 | 171.03 | 585,700 | ||||
| 12/28/20 | 180.48 | 181.12 | 178.31 | 178.37 | 169.90 | 1,508,800 | ||||
| 12/29/20 | 179.17 | 179.38 | 175.11 | 176.65 | 168.26 | 1,490,300 | ||||
| 12/30/20 | 179.77 | 182.23 | 178.69 | 180.04 | 171.49 | 2,720,600 | ||||
| 12/31/20 | 180.25 | 182.10 | 178.75 | 182.02 | 173.37 | 1,717,800 | ||||
| 1/4/21 | 183.00 | 185.98 | 180.25 | 182.15 | 173.50 | 4,078,300 | ||||
| 1/5/21 | 181.21 | 185.80 | 181.21 | 183.64 | 174.92 | 2,933,700 | ||||
| 1/6/21 | 187.15 | 197.28 | 186.15 | 193.86 | 184.65 | 8,034,700 | ||||
| 1/7/21 | 196.85 | 197.37 | 192.20 | 194.23 | 185.00 | 5,297,500 | ||||
| 1/8/21 | 193.85 | 195.26 | 191.32 | 194.26 | 185.03 | 3,186,600 | ||||
| 1/11/21 | 191.56 | 195.46 | 190.31 | 193.86 | 184.65 | 2,540,800 | ||||
| 1/12/21 | 194.68 | 198.00 | 193.31 | 197.54 | 188.16 | 2,466,100 | ||||
| 1/13/21 | 198.79 | 200.17 | 195.80 | 195.89 | 186.58 | 3,154,700 | ||||
| 1/14/21 | 196.10 | 197.91 | 195.36 | 197.40 | 188.02 | 2,486,600 | ||||
| 1/15/21 | 195.66 | 195.71 | 190.88 | 194.62 | 185.38 | 3,317,100 | ||||
| 1/19/21 | 194.29 | 196.11 | 193.44 | 194.06 | 185.83 | 2,361,200 | ||||
| 1/20/21 | 192.66 | 193.90 | 190.42 | 192.34 | 184.18 | 2,501,100 | ||||
| 1/21/21 | 192.35 | 193.72 | 190.05 | 192.19 | 184.03 | 1,951,200 | ||||
| 1/22/21 | 190.85 | 192.82 | 189.31 | 191.94 | 183.80 | 2,027,000 | ||||
| 1/25/21 | 190.56 | 191.37 | 186.97 | 187.34 | 179.39 | 3,837,100 | ||||
| 1/26/21 | 187.60 | 189.41 | 186.83 | 187.21 | 179.27 | 2,506,000 | ||||
| 1/27/21 | 184.20 | 185.55 | 179.34 | 180.63 | 172.97 | 4,095,300 | ||||
| 1/28/21 | 182.26 | 187.61 | 181.31 | 184.34 | 176.52 | 3,445,400 | ||||
| 1/29/21 | 183.50 | 188.82 | 180.73 | 182.84 | 175.08 | 4,541,400 | ||||
| 2/1/21 | 185.96 | 186.80 | 182.02 | 184.72 | 176.88 | 2,738,200 | ||||
| 2/2/21 | 186.50 | 192.78 | 185.64 | 192.50 | 184.33 | 5,265,400 | ||||
| 2/3/21 | 190.91 | 191.53 | 189.06 | 191.45 | 183.33 | 2,979,000 | ||||
| 2/4/21 | 192.00 | 192.61 | 190.20 | 191.65 | 183.52 | 2,253,800 | ||||
| 2/5/21 | 192.52 | 194.33 | 190.01 | 193.00 | 184.81 | 2,240,000 | ||||
| 2/8/21 | 195.00 | 197.54 | 194.67 | 197.45 | 189.07 | 2,725,700 | ||||
| 2/9/21 | 197.54 | 198.66 | 194.89 | 197.28 | 188.91 | 2,331,600 | ||||
| 2/10/21 | 198.50 | 199.71 | 196.26 | 197.72 | 189.33 | 2,816,400 | ||||
| 2/11/21 | 197.59 | 198.42 | 194.39 | 198.35 | 189.93 | 2,178,200 | ||||
| 2/12/21 | 197.98 | 198.76 | 196.76 | 197.99 | 189.59 | 1,804,200 | ||||
| 2/16/21 | 199.75 | 205.18 | 199.24 | 202.38 | 193.79 | 3,722,700 | ||||
| 2/17/21 | 202.39 | 202.90 | 199.79 | 202.30 | 193.72 | 2,290,400 | ||||
| 2/18/21 | 201.55 | 202.88 | 198.58 | 199.92 | 191.44 | 2,345,800 | ||||
| 2/19/21 | 203.25 | 211.46 | 202.70 | 209.91 | 201.00 | 4,937,300 | ||||
| 2/22/21 | 209.63 | 218.87 | 209.34 | 218.06 | 208.81 | 4,578,300 | ||||
| 2/23/21 | 219.53 | 220.74 | 213.28 | 220.18 | 210.84 | 4,125,100 | ||||
| 2/24/21 | 220.41 | 226.67 | 219.88 | 222.47 | 213.03 | 4,925,000 | ||||
| 2/25/21 | 223.62 | 224.40 | 219.72 | 221.82 | 212.41 | 4,313,000 | ||||
| 2/26/21 | 220.75 | 222.40 | 215.82 | 215.88 | 206.72 | 4,461,300 | ||||
| 3/1/21 | 219.31 | 222.58 | 218.90 | 219.76 | 210.43 | 2,871,200 | ||||
| 3/2/21 | 218.69 | 219.34 | 215.01 | 215.82 | 206.66 | 2,854,300 | ||||
| 3/3/21 | 212.14 | 217.55 | 212.01 | 214.91 | 205.79 | 2,664,000 | ||||
| 3/4/21 | 214.48 | 216.67 | 208.47 | 212.77 | 203.74 | 3,568,400 | ||||
| 3/5/21 | 214.34 | 220.78 | 211.50 | 220.16 | 210.82 | 3,602,300 | ||||
| 3/8/21 | 220.97 | 224.30 | 218.21 | 221.58 | 212.18 | 3,048,700 | ||||
| 3/9/21 | 221.38 | 222.33 | 216.14 | 216.80 | 207.60 | 2,902,400 | ||||
| 3/10/21 | 217.73 | 222.05 | 217.19 | 221.06 | 211.68 | 2,435,800 | ||||
| 3/11/21 | 223.00 | 223.60 | 219.15 | 219.76 | 210.43 | 2,960,000 | ||||
| 3/12/21 | 219.00 | 229.02 | 218.12 | 229.00 | 219.28 | 4,756,500 | ||||
| 3/15/21 | 228.87 | 231.80 | 225.83 | 230.74 | 220.95 | 4,215,300 | ||||
| 3/16/21 | 227.72 | 231.21 | 224.77 | 226.46 | 216.85 | 3,539,200 | ||||
| 3/17/21 | 228.13 | 234.30 | 227.13 | 233.63 | 223.72 | 3,518,500 | ||||
| 3/18/21 | 234.00 | 237.78 | 229.74 | 230.68 | 220.89 | 4,336,200 | ||||
| 3/19/21 | 228.75 | 229.65 | 224.05 | 225.29 | 215.73 | 7,485,100 | ||||
| 3/22/21 | 226.62 | 227.18 | 223.57 | 226.02 | 216.43 | 2,211,600 | ||||
| 3/23/21 | 222.06 | 225.24 | 216.65 | 218.25 | 208.99 | 4,017,600 | ||||
| 3/24/21 | 220.51 | 227.11 | 220.51 | 221.23 | 211.84 | 4,258,000 | ||||
| 3/25/21 | 219.23 | 224.97 | 216.04 | 224.25 | 214.73 | 2,901,800 | ||||
| 3/26/21 | 226.35 | 229.84 | 225.21 | 229.50 | 219.76 | 3,040,100 | ||||
| 3/29/21 | 228.10 | 231.85 | 227.71 | 230.22 | 220.45 | 3,003,200 | ||||
| 3/30/21 | 231.20 | 234.72 | 231.14 | 233.08 | 223.19 | 3,139,100 | ||||
| 3/31/21 | 234.35 | 237.01 | 228.85 | 231.87 | 222.03 | 4,512,300 | ||||
| 4/1/21 | 231.30 | 235.00 | 227.59 | 232.74 | 222.86 | 3,787,100 | ||||
| 4/5/21 | 235.00 | 235.66 | 232.37 | 233.71 | 223.79 | 2,323,400 | ||||
| 4/6/21 | 232.50 | 236.68 | 230.23 | 230.64 | 220.85 | 2,614,500 | ||||
| 4/7/21 | 231.96 | 234.19 | 229.35 | 230.41 | 220.63 | 2,449,600 | ||||
| 4/8/21 | 230.13 | 231.05 | 227.17 | 230.48 | 220.70 | 2,158,900 | ||||
| 4/9/21 | 231.30 | 232.20 | 227.54 | 230.75 | 220.96 | 2,482,900 | ||||
| 4/12/21 | 230.30 | 231.30 | 228.93 | 230.93 | 221.13 | 1,688,200 | ||||
| 4/13/21 | 233.41 | 233.50 | 228.05 | 229.35 | 219.62 | 2,286,400 | ||||
| 4/14/21 | 229.60 | 234.22 | 229.55 | 232.58 | 222.71 | 2,491,000 | ||||
| 4/15/21 | 233.15 | 233.44 | 230.74 | 232.52 | 222.65 | 1,860,200 | ||||
| 4/16/21 | 234.62 | 235.94 | 232.27 | 233.36 | 223.46 | 2,128,400 | ||||
| 4/19/21 | 232.90 | 233.10 | 229.91 | 232.39 | 222.53 | 1,712,600 | ||||
| 4/20/21 | 230.90 | 231.30 | 225.60 | 227.63 | 217.97 | 2,815,800 | ||||
| 4/21/21 | 227.32 | 232.61 | 226.02 | 232.46 | 222.60 | 1,977,700 | ||||
| 4/22/21 | 233.25 | 233.43 | 228.77 | 228.89 | 219.18 | 2,410,700 | ||||
| 4/23/21 | 229.36 | 231.65 | 227.88 | 230.11 | 221.34 | 3,458,300 | ||||
| 4/26/21 | 230.57 | 232.85 | 229.96 | 230.56 | 221.77 | 1,864,800 | ||||
| 4/27/21 | 230.29 | 230.86 | 228.08 | 230.34 | 221.56 | 1,959,300 | ||||
| 4/28/21 | 230.05 | 233.72 | 229.38 | 232.30 | 223.45 | 2,965,300 | ||||
| 4/29/21 | 235.00 | 235.20 | 223.20 | 227.47 | 218.80 | 5,442,400 | ||||
| 4/30/21 | 225.52 | 228.39 | 224.88 | 228.11 | 219.42 | 3,953,500 | ||||
| 5/3/21 | 230.00 | 230.93 | 227.21 | 228.17 | 219.48 | 3,182,900 | ||||
| 5/4/21 | 227.00 | 234.00 | 225.35 | 233.41 | 224.52 | 4,040,700 | ||||
| 5/5/21 | 234.62 | 239.33 | 231.85 | 237.88 | 228.82 | 3,690,600 | ||||
| 5/6/21 | 238.00 | 240.98 | 236.00 | 237.07 | 228.04 | 4,527,000 | ||||
| 5/7/21 | 235.64 | 241.89 | 233.16 | 240.99 | 231.81 | 3,327,900 | ||||
| 5/10/21 | 243.50 | 245.78 | 242.59 | 242.61 | 233.37 | 3,752,900 | ||||
| 5/11/21 | 238.78 | 242.99 | 236.54 | 239.30 | 230.18 | 3,163,100 | ||||
| 5/12/21 | 241.27 | 243.23 | 236.44 | 237.32 | 228.28 | 3,668,500 | ||||
| 5/13/21 | 236.04 | 240.99 | 234.57 | 240.07 | 230.92 | 2,228,100 | ||||
| 5/14/21 | 242.00 | 243.35 | 240.08 | 242.23 | 233.00 | 2,041,600 | ||||
| 5/17/21 | 242.74 | 245.45 | 241.12 | 244.79 | 235.46 | 1,998,400 | ||||
| 5/18/21 | 244.79 | 245.54 | 239.41 | 239.47 | 230.34 | 2,436,200 | ||||
| 5/19/21 | 236.10 | 237.08 | 231.94 | 236.87 | 227.84 | 3,143,100 | ||||
| 5/20/21 | 237.48 | 237.60 | 232.59 | 234.99 | 226.04 | 3,339,200 | ||||
| 5/21/21 | 236.60 | 239.40 | 235.01 | 237.24 | 228.20 | 2,479,100 | ||||
| 5/24/21 | 237.69 | 239.71 | 236.22 | 239.05 | 229.94 | 2,372,700 | ||||
| 5/25/21 | 239.51 | 241.89 | 236.74 | 237.17 | 228.13 | 2,265,700 | ||||
| 5/26/21 | 237.41 | 239.50 | 236.62 | 237.71 | 228.65 | 2,070,000 | ||||
| 5/27/21 | 241.50 | 243.37 | 238.93 | 241.28 | 232.09 | 3,594,700 | ||||
| 5/28/21 | 241.91 | 242.26 | 238.79 | 241.08 | 231.89 | 2,290,700 | ||||
| 6/1/21 | 244.01 | 244.93 | 241.81 | 242.76 | 233.51 | 2,476,000 | ||||
| 6/2/21 | 243.07 | 245.10 | 240.70 | 243.46 | 234.18 | 2,348,500 | ||||
| 6/3/21 | 242.43 | 246.44 | 240.87 | 243.84 | 234.55 | 1,923,200 | ||||
| 6/4/21 | 245.12 | 246.69 | 242.32 | 244.02 | 234.72 | 1,837,900 | ||||
| 6/7/21 | 244.05 | 244.33 | 238.62 | 239.76 | 230.62 | 2,330,700 | ||||
| 6/8/21 | 239.40 | 241.21 | 236.06 | 240.16 | 231.01 | 2,212,300 | ||||
| 6/9/21 | 239.00 | 239.19 | 234.45 | 234.65 | 225.71 | 2,919,600 | ||||
| 6/10/21 | 236.14 | 236.65 | 225.58 | 225.73 | 217.13 | 6,281,800 | ||||
| 6/11/21 | 226.30 | 227.92 | 220.03 | 220.70 | 212.29 | 8,734,900 | ||||
| 6/14/21 | 220.07 | 221.97 | 215.60 | 219.01 | 210.66 | 7,213,300 | ||||
| 6/15/21 | 219.89 | 220.78 | 216.26 | 219.46 | 211.10 | 5,055,900 | ||||
| 6/16/21 | 219.01 | 219.39 | 216.70 | 217.16 | 208.88 | 4,156,900 | ||||
| 6/17/21 | 216.97 | 218.27 | 207.88 | 209.45 | 201.47 | 7,995,300 | ||||
| 6/18/21 | 206.18 | 211.81 | 205.50 | 208.86 | 200.90 | 7,156,400 | ||||
| 6/21/21 | 211.55 | 215.23 | 211.40 | 213.21 | 205.09 | 5,633,900 | ||||
| 6/22/21 | 213.49 | 214.83 | 211.18 | 213.13 | 205.01 | 3,776,400 | ||||
| 6/23/21 | 213.60 | 216.77 | 212.58 | 213.79 | 205.64 | 3,283,400 | ||||
| 6/24/21 | 216.54 | 221.93 | 215.33 | 219.34 | 210.98 | 6,827,600 | ||||
| 6/25/21 | 221.18 | 221.75 | 215.27 | 216.31 | 208.07 | 11,274,200 | ||||
| 6/28/21 | 216.45 | 216.78 | 213.56 | 216.27 | 208.03 | 3,172,000 | ||||
| 6/29/21 | 218.04 | 218.70 | 214.59 | 215.10 | 206.90 | 3,443,400 | ||||
| 6/30/21 | 214.62 | 217.95 | 214.06 | 217.63 | 209.34 | 3,249,500 | ||||
| 7/1/21 | 219.16 | 219.79 | 216.15 | 216.71 | 208.45 | 2,426,300 | ||||
| 7/2/21 | 217.66 | 218.37 | 215.58 | 217.76 | 209.46 | 2,433,600 | ||||
| 7/6/21 | 217.41 | 217.56 | 211.34 | 213.52 | 205.38 | 4,348,100 | ||||
| 7/7/21 | 212.69 | 215.06 | 211.16 | 214.69 | 206.51 | 2,707,700 | ||||
| 7/8/21 | 210.00 | 213.90 | 209.93 | 212.11 | 204.03 | 3,723,800 | ||||
| 7/9/21 | 215.90 | 218.59 | 214.40 | 217.42 | 209.14 | 3,163,800 | ||||
| 7/12/21 | 216.02 | 218.95 | 214.85 | 218.58 | 210.25 | 2,509,000 | ||||
| 7/13/21 | 218.96 | 219.05 | 214.70 | 215.19 | 206.99 | 2,373,300 | ||||
| 7/14/21 | 215.26 | 215.64 | 211.22 | 211.64 | 203.58 | 3,185,200 | ||||
| 7/15/21 | 210.28 | 213.39 | 210.12 | 211.41 | 203.35 | 2,737,500 | ||||
| 7/16/21 | 212.46 | 212.70 | 207.01 | 207.95 | 200.03 | 4,368,800 | ||||
| 7/19/21 | 202.27 | 203.75 | 199.23 | 203.08 | 196.39 | 5,391,100 | ||||
| 7/20/21 | 203.04 | 208.63 | 202.31 | 207.96 | 201.11 | 3,934,300 | ||||
| 7/21/21 | 208.72 | 210.96 | 207.58 | 210.73 | 203.79 | 3,407,300 | ||||
| 7/22/21 | 211.00 | 211.38 | 208.54 | 209.16 | 202.27 | 1,931,500 | ||||
| 7/23/21 | 209.50 | 210.37 | 207.86 | 209.53 | 202.63 | 2,302,600 | ||||
| 7/26/21 | 209.84 | 212.07 | 209.50 | 211.03 | 204.08 | 2,157,600 | ||||
| 7/27/21 | 207.53 | 211.06 | 207.00 | 209.90 | 202.99 | 2,472,000 | ||||
| 7/28/21 | 210.00 | 212.69 | 208.10 | 211.44 | 204.47 | 3,246,900 | ||||
| 7/29/21 | 214.00 | 214.51 | 209.69 | 212.56 | 205.56 | 3,419,700 | ||||
| 7/30/21 | 207.90 | 208.67 | 203.15 | 206.75 | 199.94 | 5,834,900 | ||||
| 8/2/21 | 208.00 | 210.90 | 204.95 | 205.16 | 198.40 | 3,977,100 | ||||
| 8/3/21 | 205.31 | 209.29 | 203.43 | 208.50 | 201.63 | 3,580,500 | ||||
| 8/4/21 | 208.22 | 209.59 | 204.37 | 204.52 | 197.78 | 2,948,700 | ||||
| 8/5/21 | 205.25 | 207.66 | 204.70 | 207.19 | 200.36 | 2,685,800 | ||||
| 8/6/21 | 209.01 | 210.39 | 207.65 | 208.35 | 201.49 | 2,677,100 | ||||
| 8/9/21 | 207.29 | 209.88 | 206.12 | 208.89 | 202.01 | 2,747,200 | ||||
| 8/10/21 | 210.00 | 214.90 | 208.96 | 214.07 | 207.02 | 4,193,600 | ||||
| 8/11/21 | 215.73 | 222.57 | 214.57 | 221.66 | 214.36 | 7,794,100 | ||||
| 8/12/21 | 222.24 | 223.76 | 218.47 | 220.24 | 212.98 | 4,444,500 | ||||
| 8/13/21 | 219.88 | 220.55 | 217.73 | 218.57 | 211.37 | 2,049,400 | ||||
| 8/16/21 | 217.36 | 218.00 | 214.34 | 217.71 | 210.54 | 3,132,500 | ||||
| 8/17/21 | 216.22 | 216.39 | 210.58 | 213.44 | 206.41 | 4,022,800 | ||||
| 8/18/21 | 212.50 | 213.55 | 209.72 | 209.81 | 202.90 | 2,947,700 | ||||
| 8/19/21 | 208.17 | 208.96 | 203.21 | 204.45 | 197.71 | 4,788,100 | ||||
| 8/20/21 | 205.42 | 207.26 | 203.59 | 204.94 | 198.19 | 2,765,500 | ||||
| 8/23/21 | 207.25 | 209.75 | 205.83 | 209.14 | 202.25 | 2,827,400 | ||||
| 8/24/21 | 209.75 | 213.27 | 209.53 | 212.59 | 205.59 | 2,485,900 | ||||
| 8/25/21 | 213.17 | 215.70 | 212.15 | 214.76 | 207.68 | 2,599,800 | ||||
| 8/26/21 | 214.51 | 214.51 | 210.48 | 211.24 | 204.28 | 2,513,900 | ||||
| 8/27/21 | 212.26 | 214.03 | 212.22 | 212.83 | 205.82 | 2,511,400 | ||||
| 8/30/21 | 213.22 | 213.74 | 210.80 | 211.45 | 204.48 | 1,922,100 | ||||
| 8/31/21 | 211.28 | 212.30 | 210.42 | 210.87 | 203.92 | 2,857,900 | ||||
| 9/1/21 | 210.87 | 210.99 | 206.61 | 207.96 | 201.11 | 4,122,900 | ||||
| 9/2/21 | 208.92 | 212.95 | 208.92 | 211.78 | 204.80 | 2,921,600 | ||||
| 9/3/21 | 211.15 | 212.80 | 210.00 | 210.37 | 203.44 | 2,512,000 | ||||
| 9/7/21 | 210.04 | 210.34 | 207.85 | 208.23 | 201.37 | 2,641,100 | ||||
| 9/8/21 | 207.12 | 208.12 | 204.77 | 206.77 | 199.96 | 2,603,100 | ||||
| 9/9/21 | 206.50 | 208.15 | 204.90 | 205.42 | 198.65 | 2,777,900 | ||||
| 9/10/21 | 207.10 | 207.88 | 204.82 | 205.01 | 198.26 | 2,551,200 | ||||
| 9/13/21 | 207.16 | 207.86 | 203.93 | 206.20 | 199.41 | 2,699,100 | ||||
| 9/14/21 | 206.04 | 206.10 | 201.64 | 202.33 | 195.66 | 3,757,600 | ||||
| 9/15/21 | 202.17 | 206.59 | 201.87 | 205.73 | 198.95 | 3,342,700 | ||||
| 9/16/21 | 205.45 | 206.39 | 202.82 | 203.60 | 196.89 | 3,120,100 | ||||
| 9/17/21 | 202.63 | 203.27 | 199.45 | 199.75 | 193.17 | 6,351,100 | ||||
| 9/20/21 | 193.06 | 193.99 | 188.48 | 190.82 | 184.53 | 9,151,100 | ||||
| 9/21/21 | 192.00 | 192.71 | 186.98 | 189.84 | 183.59 | 5,699,900 | ||||
| 9/22/21 | 192.00 | 194.50 | 191.16 | 191.35 | 185.05 | 3,924,400 | ||||
| 9/23/21 | 192.91 | 197.60 | 192.85 | 196.62 | 190.14 | 3,367,800 | ||||
| 9/24/21 | 195.65 | 197.79 | 194.93 | 196.82 | 190.34 | 2,199,500 | ||||
| 9/27/21 | 197.60 | 201.99 | 197.60 | 200.00 | 193.41 | 3,033,100 | ||||
| 9/28/21 | 200.20 | 201.89 | 198.75 | 200.55 | 193.94 | 3,247,500 | ||||
| 9/29/21 | 200.48 | 201.16 | 197.70 | 197.87 | 191.35 | 2,954,700 | ||||
| 9/30/21 | 198.62 | 198.87 | 191.63 | 191.97 | 185.65 | 4,978,100 | ||||
| 10/1/21 | 192.90 | 195.87 | 191.24 | 194.33 | 187.93 | 3,695,500 | ||||
| 10/4/21 | 194.74 | 195.91 | 192.41 | 193.13 | 186.77 | 2,864,600 | ||||
| 10/5/21 | 192.76 | 194.40 | 190.73 | 192.50 | 186.16 | 3,074,600 | ||||
| 10/6/21 | 190.00 | 192.39 | 187.80 | 191.86 | 185.54 | 3,777,700 | ||||
| 10/7/21 | 193.73 | 196.39 | 193.61 | 195.75 | 189.30 | 3,510,500 | ||||
| 10/8/21 | 195.80 | 196.58 | 194.74 | 195.16 | 188.73 | 2,713,200 | ||||
| 10/11/21 | 196.34 | 197.17 | 192.68 | 192.89 | 186.54 | 2,015,200 | ||||
| 10/12/21 | 192.32 | 193.58 | 189.58 | 189.92 | 183.66 | 4,706,700 | ||||
| 10/13/21 | 190.50 | 191.25 | 187.72 | 188.94 | 182.72 | 3,253,200 | ||||
| 10/14/21 | 193.55 | 194.80 | 192.61 | 194.33 | 187.93 | 5,212,900 | ||||
| 10/15/21 | 195.96 | 199.45 | 195.30 | 199.02 | 192.46 | 4,736,300 | ||||
| 10/18/21 | 197.38 | 198.68 | 195.55 | 198.18 | 191.65 | 2,809,400 | ||||
| 10/19/21 | 198.60 | 201.48 | 198.46 | 201.14 | 194.51 | 2,626,900 | ||||
| 10/20/21 | 201.16 | 205.18 | 200.53 | 204.19 | 197.46 | 2,936,000 | ||||
| 10/21/21 | 201.60 | 202.30 | 199.74 | 202.14 | 195.48 | 3,071,300 | ||||
| 10/22/21 | 200.64 | 202.35 | 199.20 | 200.65 | 195.11 | 2,632,400 | ||||
| 10/25/21 | 201.28 | 203.31 | 200.51 | 202.21 | 196.63 | 3,294,700 | ||||
| 10/26/21 | 202.75 | 202.79 | 199.47 | 199.64 | 194.13 | 2,933,600 | ||||
| 10/27/21 | 200.25 | 200.43 | 195.92 | 196.13 | 190.72 | 3,406,700 | ||||
| 10/28/21 | 197.36 | 204.50 | 197.05 | 204.09 | 198.46 | 4,462,700 | ||||
| 10/29/21 | 207.99 | 209.75 | 203.24 | 204.01 | 198.38 | 4,292,200 | ||||
| 11/1/21 | 204.29 | 206.88 | 203.81 | 205.38 | 199.71 | 3,215,200 | ||||
| 11/2/21 | 205.75 | 207.81 | 203.00 | 207.12 | 201.40 | 3,429,600 | ||||
| 11/3/21 | 206.26 | 206.58 | 201.82 | 203.55 | 197.93 | 3,137,000 | ||||
| 11/4/21 | 204.00 | 204.89 | 202.61 | 203.59 | 197.97 | 2,543,500 | ||||
| 11/5/21 | 205.48 | 208.88 | 205.23 | 205.88 | 200.20 | 2,591,300 | ||||
| 11/8/21 | 215.89 | 216.47 | 211.25 | 214.25 | 208.34 | 5,944,700 | ||||
| 11/9/21 | 215.18 | 215.57 | 208.96 | 209.81 | 204.02 | 3,310,300 | ||||
| 11/10/21 | 209.27 | 209.95 | 206.43 | 206.67 | 200.97 | 3,261,800 | ||||
| 11/11/21 | 207.88 | 210.44 | 207.88 | 208.53 | 202.77 | 4,819,800 | ||||
| 11/12/21 | 209.35 | 210.69 | 208.30 | 209.27 | 203.49 | 2,018,000 | ||||
| 11/15/21 | 210.00 | 210.69 | 206.76 | 207.71 | 201.98 | 2,392,600 | ||||
| 11/16/21 | 208.00 | 208.18 | 205.26 | 205.43 | 199.76 | 2,138,000 | ||||
| 11/17/21 | 205.00 | 205.19 | 200.85 | 202.98 | 197.38 | 3,135,700 | ||||
| 11/18/21 | 203.27 | 203.71 | 200.66 | 201.42 | 195.86 | 2,119,900 | ||||
| 11/19/21 | 200.92 | 202.92 | 199.66 | 200.44 | 194.91 | 2,980,100 | ||||
| 11/22/21 | 201.49 | 204.53 | 200.09 | 202.38 | 196.79 | 2,596,500 | ||||
| 11/23/21 | 203.05 | 205.57 | 201.59 | 205.33 | 199.66 | 3,127,100 | ||||
| 11/24/21 | 203.66 | 208.26 | 203.08 | 207.07 | 201.35 | 3,880,500 | ||||
| 11/26/21 | 201.00 | 201.45 | 196.61 | 198.73 | 193.24 | 3,496,000 | ||||
| 11/29/21 | 201.23 | 201.50 | 193.28 | 195.92 | 190.51 | 4,559,900 | ||||
| 11/30/21 | 193.84 | 196.78 | 191.55 | 193.35 | 188.01 | 6,358,000 | ||||
| 12/1/21 | 197.58 | 198.43 | 191.36 | 191.47 | 186.18 | 3,425,300 | ||||
| 12/2/21 | 192.31 | 197.62 | 191.81 | 196.79 | 191.36 | 3,445,700 | ||||
| 12/3/21 | 197.67 | 199.39 | 195.74 | 197.80 | 192.34 | 3,250,900 | ||||
| 12/6/21 | 199.58 | 203.26 | 198.34 | 201.28 | 195.72 | 2,838,400 | ||||
| 12/7/21 | 203.29 | 206.21 | 203.07 | 204.49 | 198.85 | 2,818,000 | ||||
| 12/8/21 | 204.41 | 206.20 | 203.61 | 204.19 | 198.55 | 2,341,200 | ||||
| 12/9/21 | 203.10 | 204.97 | 200.88 | 204.13 | 198.50 | 1,646,600 | ||||
| 12/10/21 | 205.40 | 205.90 | 202.11 | 203.46 | 197.84 | 3,315,200 | ||||
| 12/13/21 | 203.82 | 204.25 | 200.45 | 201.25 | 195.69 | 1,868,500 | ||||
| 12/14/21 | 200.00 | 203.98 | 199.80 | 201.64 | 196.07 | 2,248,800 | ||||
| 12/15/21 | 201.00 | 202.60 | 198.64 | 202.55 | 196.96 | 2,193,700 | ||||
| 12/16/21 | 205.00 | 208.23 | 204.65 | 206.17 | 200.48 | 2,856,800 | ||||
| 12/17/21 | 204.95 | 205.25 | 201.23 | 201.37 | 195.81 | 6,079,600 | ||||
| 12/20/21 | 197.55 | 197.55 | 193.06 | 195.46 | 190.06 | 3,605,100 | ||||
| 12/21/21 | 197.00 | 199.02 | 196.74 | 198.31 | 192.84 | 2,303,400 | ||||
| 12/22/21 | 200.98 | 203.40 | 200.83 | 202.15 | 196.57 | 3,558,700 | ||||
| 12/23/21 | 203.42 | 207.30 | 203.29 | 206.20 | 200.51 | 2,669,600 | ||||
| 12/27/21 | 205.94 | 206.90 | 205.14 | 206.38 | 200.68 | 1,711,200 | ||||
| 12/28/21 | 206.18 | 208.26 | 206.14 | 206.62 | 200.92 | 1,393,000 | ||||
| 12/29/21 | 206.27 | 208.55 | 206.08 | 207.33 | 201.61 | 1,334,900 | ||||
| 12/30/21 | 207.33 | 208.91 | 205.93 | 206.08 | 200.39 | 1,465,900 | ||||
| 12/31/21 | 206.20 | 207.74 | 205.67 | 206.74 | 201.03 | 1,374,500 | ||||
| 1/3/22 | 207.33 | 208.60 | 205.80 | 207.00 | 201.29 | 2,055,600 | ||||
| 1/4/22 | 208.28 | 218.92 | 207.94 | 218.08 | 212.06 | 5,242,300 | ||||
| 1/5/22 | 218.18 | 223.36 | 218.18 | 219.75 | 213.68 | 5,378,200 | ||||
| 1/6/22 | 221.49 | 222.71 | 218.06 | 221.99 | 215.86 | 3,913,200 | ||||
| 1/7/22 | 222.50 | 225.97 | 222.23 | 224.19 | 218.00 | 3,673,400 | ||||
| 1/10/22 | 224.95 | 225.75 | 220.61 | 221.64 | 215.52 | 3,734,900 | ||||
| 1/11/22 | 222.00 | 222.09 | 216.59 | 219.95 | 213.88 | 2,944,300 | ||||
| 1/12/22 | 222.12 | 223.69 | 220.07 | 222.40 | 216.26 | 2,506,900 | ||||
| 1/13/22 | 222.89 | 227.88 | 222.64 | 227.00 | 220.73 | 5,002,300 | ||||
| 1/14/22 | 224.72 | 229.64 | 223.58 | 228.94 | 222.62 | 3,970,600 | ||||
| 1/18/22 | 227.71 | 230.43 | 226.86 | 229.87 | 223.52 | 5,411,900 | ||||
| 1/19/22 | 229.66 | 229.81 | 220.93 | 221.66 | 216.59 | 4,991,700 | ||||
| 1/20/22 | 221.08 | 221.87 | 216.04 | 216.63 | 211.67 | 3,545,600 | ||||
| 1/21/22 | 217.51 | 217.51 | 212.42 | 214.09 | 209.19 | 3,754,700 | ||||
| 1/24/22 | 211.16 | 214.97 | 206.66 | 214.33 | 209.42 | 5,107,300 | ||||
| 1/25/22 | 212.08 | 216.83 | 207.10 | 214.31 | 209.41 | 4,554,300 | ||||
| 1/26/22 | 215.00 | 218.88 | 212.24 | 214.29 | 209.39 | 3,558,500 | ||||
| 1/27/22 | 215.21 | 217.90 | 210.15 | 212.17 | 207.31 | 3,678,100 | ||||
| 1/28/22 | 205.59 | 208.00 | 196.80 | 201.16 | 196.56 | 10,747,300 | ||||
| 1/31/22 | 199.45 | 201.60 | 194.68 | 201.56 | 196.95 | 6,179,000 | ||||
| 2/1/22 | 200.80 | 205.79 | 200.54 | 205.35 | 200.65 | 4,026,400 | ||||
| 2/2/22 | 203.20 | 205.80 | 201.40 | 204.94 | 200.25 | 3,492,300 | ||||
| 2/3/22 | 205.00 | 205.87 | 200.09 | 200.59 | 196.00 | 2,748,200 | ||||
| 2/4/22 | 200.21 | 201.01 | 196.49 | 198.41 | 193.87 | 3,930,800 | ||||
| 2/7/22 | 198.84 | 201.53 | 198.03 | 199.82 | 195.25 | 2,402,000 | ||||
| 2/8/22 | 200.26 | 202.31 | 199.23 | 201.50 | 196.89 | 2,407,100 | ||||
| 2/9/22 | 202.64 | 204.10 | 202.09 | 203.60 | 198.94 | 2,743,700 | ||||
| 2/10/22 | 202.57 | 206.75 | 201.56 | 203.07 | 198.42 | 3,538,500 | ||||
| 2/11/22 | 203.42 | 204.65 | 200.13 | 201.24 | 196.63 | 3,826,700 | ||||
| 2/14/22 | 200.95 | 201.70 | 198.11 | 199.89 | 195.32 | 2,730,500 | ||||
| 2/15/22 | 200.70 | 204.45 | 200.01 | 203.41 | 198.75 | 2,752,600 | ||||
| 2/16/22 | 203.11 | 205.42 | 203.00 | 203.64 | 198.98 | 2,253,900 | ||||
| 2/17/22 | 201.00 | 201.76 | 194.44 | 194.74 | 190.28 | 4,699,600 | ||||
| 2/18/22 | 193.36 | 195.62 | 191.18 | 191.95 | 187.56 | 4,385,200 | ||||
| 2/22/22 | 191.95 | 194.90 | 190.55 | 191.21 | 186.83 | 3,488,000 | ||||
| 2/23/22 | 191.72 | 192.32 | 186.37 | 186.67 | 182.40 | 3,550,400 | ||||
| 2/24/22 | 182.03 | 185.27 | 179.67 | 184.69 | 180.46 | 5,919,500 | ||||
| 2/25/22 | 184.94 | 187.93 | 184.12 | 187.06 | 182.78 | 3,594,600 | ||||
| 2/28/22 | 184.34 | 188.77 | 183.67 | 187.58 | 183.29 | 5,168,500 | ||||
| 3/1/22 | 187.77 | 188.22 | 180.64 | 182.83 | 178.65 | 5,110,600 | ||||
| 3/2/22 | 185.20 | 193.56 | 185.00 | 192.61 | 188.20 | 5,849,900 | ||||
| 3/3/22 | 193.32 | 196.58 | 192.34 | 194.85 | 190.39 | 4,429,700 | ||||
| 3/4/22 | 191.10 | 196.01 | 190.31 | 195.66 | 191.18 | 4,334,700 | ||||
| 3/7/22 | 194.79 | 203.50 | 193.62 | 196.70 | 192.20 | 6,912,300 | ||||
| 3/8/22 | 203.87 | 214.89 | 203.00 | 210.00 | 205.19 | 9,318,600 | ||||
| 3/9/22 | 212.57 | 213.60 | 207.45 | 209.78 | 204.98 | 4,798,300 | ||||
| 3/10/22 | 209.39 | 217.52 | 208.18 | 211.79 | 206.94 | 4,886,300 | ||||
| 3/11/22 | 212.30 | 217.77 | 212.30 | 214.83 | 209.91 | 4,045,500 | ||||
| 3/14/22 | 216.30 | 218.48 | 212.93 | 215.44 | 210.51 | 3,530,700 | ||||
| 3/15/22 | 216.12 | 217.38 | 210.51 | 216.46 | 211.51 | 4,364,200 | ||||
| 3/16/22 | 217.50 | 219.49 | 212.32 | 216.08 | 211.13 | 4,378,700 | ||||
| 3/17/22 | 215.32 | 221.78 | 214.34 | 221.70 | 216.63 | 3,600,400 | ||||
| 3/18/22 | 219.48 | 221.70 | 218.00 | 220.91 | 215.85 | 4,105,100 | ||||
| 3/21/22 | 221.00 | 227.05 | 220.99 | 223.71 | 218.59 | 2,902,200 | ||||
| 3/22/22 | 224.46 | 225.85 | 221.34 | 222.71 | 217.61 | 2,461,500 | ||||
| 3/23/22 | 221.69 | 224.78 | 221.69 | 222.17 | 217.09 | 2,001,700 | ||||
| 3/24/22 | 222.54 | 225.00 | 221.51 | 222.21 | 217.12 | 2,110,900 | ||||
| 3/25/22 | 222.09 | 223.80 | 221.14 | 223.36 | 218.25 | 1,581,100 | ||||
| 3/28/22 | 222.34 | 222.68 | 219.04 | 221.85 | 216.77 | 3,072,500 | ||||
| 3/29/22 | 220.80 | 221.43 | 216.54 | 221.04 | 215.98 | 3,667,800 | ||||
| 3/30/22 | 222.00 | 225.88 | 220.70 | 223.08 | 217.97 | 2,507,400 | ||||
| 3/31/22 | 223.21 | 225.19 | 222.43 | 222.82 | 217.72 | 3,152,100 | ||||
| 4/1/22 | 224.35 | 225.52 | 218.17 | 219.77 | 214.74 | 2,618,300 | ||||
| 4/4/22 | 219.16 | 221.35 | 216.60 | 220.81 | 215.76 | 2,181,300 | ||||
| 4/5/22 | 220.00 | 222.37 | 215.14 | 216.02 | 211.08 | 3,582,100 | ||||
| 4/6/22 | 215.12 | 217.13 | 213.55 | 216.21 | 211.26 | 2,783,300 | ||||
| 4/7/22 | 215.46 | 216.31 | 213.56 | 215.90 | 210.96 | 2,253,600 | ||||
| 4/8/22 | 215.79 | 217.88 | 214.03 | 217.03 | 212.06 | 2,450,200 | ||||
| 4/11/22 | 217.03 | 218.76 | 215.75 | 216.05 | 211.11 | 2,494,700 | ||||
| 4/12/22 | 215.45 | 219.48 | 214.98 | 216.70 | 211.74 | 2,508,200 | ||||
| 4/13/22 | 216.93 | 219.68 | 216.40 | 218.27 | 213.27 | 1,898,900 | ||||
| 4/14/22 | 219.91 | 229.22 | 218.61 | 227.81 | 222.60 | 5,337,900 | ||||
| 4/18/22 | 228.00 | 234.38 | 228.00 | 229.92 | 224.66 | 3,644,000 | ||||
| 4/19/22 | 230.25 | 232.94 | 227.57 | 232.16 | 226.85 | 2,689,400 | ||||
| 4/20/22 | 233.55 | 236.37 | 232.58 | 235.08 | 229.70 | 2,907,700 | ||||
| 4/21/22 | 237.24 | 237.90 | 231.65 | 232.57 | 227.25 | 3,571,400 | ||||
| 4/22/22 | 228.40 | 229.79 | 215.60 | 216.30 | 212.36 | 5,053,700 | ||||
| 4/25/22 | 215.31 | 217.00 | 209.57 | 216.70 | 212.76 | 4,145,500 | ||||
| 4/26/22 | 216.13 | 218.20 | 209.35 | 210.30 | 206.47 | 4,176,700 | ||||
| 4/27/22 | 211.11 | 215.55 | 207.30 | 213.96 | 210.07 | 3,358,300 | ||||
| 4/28/22 | 207.43 | 212.96 | 202.00 | 212.44 | 208.57 | 6,092,800 | ||||
| 4/29/22 | 212.70 | 217.21 | 210.16 | 210.54 | 206.71 | 3,404,000 | ||||
| 5/2/22 | 210.00 | 212.77 | 207.66 | 212.07 | 208.21 | 2,639,500 | ||||
| 5/3/22 | 211.90 | 215.36 | 210.79 | 213.62 | 209.73 | 2,121,100 | ||||
| 5/4/22 | 214.95 | 223.29 | 213.83 | 222.59 | 218.54 | 3,023,700 | ||||
| 5/5/22 | 222.40 | 223.15 | 213.77 | 215.93 | 212.00 | 3,005,600 | ||||
| 5/6/22 | 217.01 | 217.01 | 210.35 | 214.65 | 210.74 | 2,268,400 | ||||
| 5/9/22 | 212.03 | 212.05 | 205.44 | 206.29 | 202.54 | 2,929,900 | ||||
| 5/10/22 | 208.24 | 209.52 | 201.39 | 202.99 | 199.30 | 3,040,400 | ||||
| 5/11/22 | 205.56 | 209.71 | 203.59 | 205.21 | 201.48 | 2,552,400 | ||||
| 5/12/22 | 203.61 | 205.34 | 199.30 | 203.03 | 199.33 | 3,282,000 | ||||
| 5/13/22 | 205.15 | 206.46 | 202.92 | 204.33 | 200.61 | 2,323,800 | ||||
| 5/16/22 | 205.02 | 209.21 | 203.68 | 207.19 | 203.42 | 2,540,800 | ||||
| 5/17/22 | 212.80 | 213.77 | 209.14 | 213.09 | 209.21 | 2,275,900 | ||||
| 5/18/22 | 213.84 | 217.90 | 207.52 | 207.94 | 204.16 | 4,723,300 | ||||
| 5/19/22 | 205.86 | 209.28 | 201.71 | 206.76 | 203.00 | 2,887,700 | ||||
| 5/20/22 | 206.45 | 206.63 | 194.04 | 197.82 | 194.22 | 5,404,500 | ||||
| 5/23/22 | 199.93 | 205.49 | 199.16 | 204.15 | 200.43 | 3,246,600 | ||||
| 5/24/22 | 202.01 | 205.70 | 201.29 | 205.65 | 201.91 | 2,467,800 | ||||
| 5/25/22 | 205.00 | 210.09 | 204.82 | 209.31 | 205.50 | 3,080,200 | ||||
| 5/26/22 | 211.55 | 213.64 | 210.40 | 212.99 | 209.11 | 2,016,000 | ||||
| 5/27/22 | 215.00 | 217.63 | 214.16 | 217.14 | 213.19 | 2,020,400 | ||||
| 5/31/22 | 214.79 | 218.09 | 213.49 | 215.85 | 211.92 | 3,773,500 | ||||
| 6/1/22 | 218.46 | 219.00 | 214.30 | 217.57 | 213.61 | 2,314,000 | ||||
| 6/2/22 | 219.59 | 220.84 | 217.25 | 220.00 | 216.00 | 1,784,100 | ||||
| 6/3/22 | 218.25 | 224.10 | 218.25 | 222.90 | 218.84 | 2,222,500 | ||||
| 6/6/22 | 222.90 | 224.76 | 222.25 | 223.63 | 219.56 | 1,565,400 | ||||
| 6/7/22 | 222.00 | 227.27 | 221.65 | 227.10 | 222.97 | 1,799,000 | ||||
| 6/8/22 | 225.29 | 232.35 | 224.62 | 229.80 | 225.62 | 4,171,300 | ||||
| 6/9/22 | 227.43 | 228.21 | 223.62 | 223.67 | 219.60 | 3,045,700 | ||||
| 6/10/22 | 219.50 | 220.22 | 215.01 | 215.18 | 211.26 | 2,604,100 | ||||
| 6/13/22 | 209.58 | 209.87 | 204.90 | 206.88 | 203.11 | 3,559,400 | ||||
| 6/14/22 | 208.06 | 209.73 | 205.27 | 206.69 | 202.93 | 2,359,000 | ||||
| 6/15/22 | 207.48 | 208.65 | 203.13 | 206.00 | 202.25 | 2,343,100 | ||||
| 6/16/22 | 201.07 | 201.25 | 193.25 | 194.79 | 191.24 | 4,789,900 | ||||
| 6/17/22 | 195.68 | 197.74 | 190.87 | 192.64 | 189.13 | 7,226,100 | ||||
| 6/21/22 | 197.10 | 198.42 | 193.87 | 196.37 | 192.80 | 2,755,400 | ||||
| 6/22/22 | 190.00 | 192.79 | 187.71 | 187.83 | 184.41 | 4,008,700 | ||||
| 6/23/22 | 186.58 | 187.23 | 176.02 | 178.67 | 175.42 | 6,667,900 | ||||
| 6/24/22 | 181.34 | 185.60 | 179.37 | 185.49 | 182.11 | 4,868,900 | ||||
| 6/27/22 | 188.08 | 190.08 | 185.82 | 187.59 | 184.18 | 3,061,100 | ||||
| 6/28/22 | 189.97 | 193.10 | 187.43 | 187.44 | 184.03 | 3,327,200 | ||||
| 6/29/22 | 187.32 | 187.57 | 182.13 | 183.48 | 180.14 | 2,436,900 | ||||
| 6/30/22 | 180.26 | 182.14 | 177.12 | 178.76 | 175.51 | 4,197,100 | ||||
| 7/1/22 | 179.31 | 181.32 | 173.72 | 178.29 | 175.05 | 3,423,100 | ||||
| 7/5/22 | 173.77 | 174.42 | 170.60 | 173.76 | 170.60 | 3,724,900 | ||||
| 7/6/22 | 173.48 | 174.67 | 169.29 | 172.31 | 169.17 | 3,190,600 | ||||
| 7/7/22 | 182.50 | 182.50 | 176.33 | 180.28 | 177.00 | 4,677,600 | ||||
| 7/8/22 | 180.23 | 181.24 | 176.39 | 179.10 | 175.84 | 2,491,100 | ||||
| 7/11/22 | 177.41 | 179.77 | 174.62 | 175.02 | 171.83 | 2,773,300 | ||||
| 7/12/22 | 174.74 | 177.24 | 172.60 | 174.49 | 171.31 | 2,718,400 | ||||
| 7/13/22 | 172.25 | 175.25 | 171.86 | 173.87 | 170.71 | 2,389,000 | ||||
| 7/14/22 | 169.75 | 170.70 | 167.08 | 169.94 | 166.85 | 2,531,200 | ||||
| 7/15/22 | 172.25 | 173.38 | 169.20 | 173.38 | 170.22 | 2,282,100 | ||||
| 7/18/22 | 176.13 | 176.70 | 172.71 | 173.49 | 170.33 | 2,476,400 | ||||
| 7/19/22 | 173.90 | 179.70 | 172.88 | 179.49 | 177.45 | 2,671,400 | ||||
| 7/20/22 | 178.78 | 180.80 | 177.07 | 179.97 | 177.93 | 2,175,900 | ||||
| 7/21/22 | 178.42 | 181.07 | 176.48 | 180.99 | 178.93 | 2,214,500 | ||||
| 7/22/22 | 181.49 | 182.80 | 177.34 | 178.62 | 176.59 | 1,961,500 | ||||
| 7/25/22 | 179.17 | 182.60 | 177.77 | 181.81 | 179.74 | 1,845,600 | ||||
| 7/26/22 | 181.16 | 183.65 | 180.58 | 181.23 | 179.17 | 1,767,700 | ||||
| 7/27/22 | 182.92 | 186.18 | 180.32 | 185.25 | 183.15 | 1,856,500 | ||||
| 7/28/22 | 186.85 | 189.52 | 184.20 | 187.84 | 185.71 | 2,229,200 | ||||
| 7/29/22 | 189.19 | 199.49 | 189.12 | 198.25 | 196.00 | 5,188,100 | ||||
| 8/1/22 | 195.08 | 197.19 | 193.40 | 194.86 | 192.65 | 3,185,100 | ||||
| 8/2/22 | 188.00 | 189.47 | 183.16 | 183.51 | 181.43 | 8,193,100 | ||||
| 8/3/22 | 183.32 | 185.44 | 181.60 | 182.87 | 180.79 | 4,155,900 | ||||
| 8/4/22 | 182.86 | 185.93 | 181.12 | 183.64 | 181.55 | 2,478,900 | ||||
| 8/5/22 | 183.58 | 186.10 | 183.23 | 185.39 | 183.28 | 1,908,500 | ||||
| 8/8/22 | 186.77 | 188.00 | 184.16 | 185.81 | 183.70 | 2,655,000 | ||||
| 8/9/22 | 185.95 | 187.88 | 185.16 | 186.03 | 183.92 | 2,460,000 | ||||
| 8/10/22 | 188.73 | 191.52 | 187.45 | 190.72 | 188.55 | 2,304,300 | ||||
| 8/11/22 | 192.83 | 195.58 | 191.91 | 194.00 | 191.80 | 2,538,900 | ||||
| 8/12/22 | 194.89 | 196.97 | 193.80 | 196.84 | 194.60 | 1,864,800 | ||||
| 8/15/22 | 193.40 | 196.50 | 193.07 | 195.95 | 193.72 | 1,752,400 | ||||
| 8/16/22 | 195.32 | 198.40 | 194.95 | 197.52 | 195.28 | 1,959,300 | ||||
| 8/17/22 | 195.00 | 196.90 | 193.87 | 195.93 | 193.70 | 1,576,200 | ||||
| 8/18/22 | 197.05 | 197.63 | 195.25 | 197.35 | 195.11 | 1,750,900 | ||||
| 8/19/22 | 195.27 | 197.22 | 193.81 | 195.60 | 193.38 | 2,003,600 | ||||
| 8/22/22 | 193.11 | 193.93 | 191.55 | 191.76 | 189.58 | 2,008,900 | ||||
| 8/23/22 | 192.75 | 198.14 | 192.48 | 197.21 | 194.97 | 2,444,900 | ||||
| 8/24/22 | 197.56 | 198.68 | 193.45 | 194.16 | 191.95 | 2,503,200 | ||||
| 8/25/22 | 195.49 | 198.91 | 194.57 | 198.88 | 196.62 | 1,888,700 | ||||
| 8/26/22 | 199.40 | 200.37 | 191.73 | 191.92 | 189.74 | 2,560,400 | ||||
| 8/29/22 | 190.00 | 193.17 | 189.00 | 191.78 | 189.60 | 1,996,600 | ||||
| 8/30/22 | 191.50 | 191.96 | 184.59 | 186.94 | 184.82 | 2,691,200 | ||||
| 8/31/22 | 186.63 | 188.06 | 184.50 | 184.71 | 182.61 | 2,656,600 | ||||
| 9/1/22 | 182.27 | 183.21 | 180.10 | 182.44 | 180.37 | 2,686,200 | ||||
| 9/2/22 | 184.85 | 185.74 | 179.85 | 180.83 | 178.78 | 2,185,400 | ||||
| 9/6/22 | 182.90 | 183.66 | 179.59 | 180.66 | 178.61 | 2,141,700 | ||||
| 9/7/22 | 179.11 | 181.84 | 178.19 | 180.86 | 178.81 | 2,166,900 | ||||
| 9/8/22 | 179.68 | 183.28 | 178.08 | 183.15 | 181.07 | 2,245,700 | ||||
| 9/9/22 | 187.55 | 189.76 | 187.22 | 189.49 | 187.34 | 2,279,600 | ||||
| 9/12/22 | 190.85 | 192.70 | 190.61 | 192.40 | 190.21 | 1,937,200 | ||||
| 9/13/22 | 187.85 | 190.05 | 183.50 | 184.31 | 182.22 | 2,207,500 | ||||
| 9/14/22 | 183.92 | 185.14 | 181.87 | 184.65 | 182.55 | 2,295,000 | ||||
| 9/15/22 | 184.67 | 186.54 | 181.68 | 182.49 | 180.42 | 1,933,100 | ||||
| 9/16/22 | 180.00 | 180.34 | 177.77 | 179.47 | 177.43 | 5,088,300 | ||||
| 9/19/22 | 177.25 | 182.73 | 176.80 | 182.11 | 180.04 | 2,923,700 | ||||
| 9/20/22 | 180.59 | 180.72 | 176.31 | 177.99 | 175.97 | 2,512,400 | ||||
| 9/21/22 | 179.28 | 180.49 | 171.88 | 171.95 | 170.00 | 4,061,900 | ||||
| 9/22/22 | 172.70 | 174.62 | 170.29 | 170.55 | 168.61 | 2,508,400 | ||||
| 9/23/22 | 168.66 | 169.44 | 161.73 | 164.24 | 162.37 | 4,047,200 | ||||
| 9/26/22 | 164.00 | 165.85 | 162.22 | 162.62 | 160.77 | 3,213,400 | ||||
| 9/27/22 | 164.46 | 164.57 | 160.60 | 162.44 | 160.59 | 2,753,500 | ||||
| 9/28/22 | 164.50 | 168.48 | 163.54 | 167.76 | 165.85 | 3,694,800 | ||||
| 9/29/22 | 165.70 | 166.59 | 163.54 | 165.90 | 164.02 | 3,518,100 | ||||
| 9/30/22 | 165.89 | 167.78 | 163.89 | 164.08 | 162.22 | 2,963,000 | ||||
| 10/3/22 | 167.43 | 173.37 | 166.05 | 171.23 | 169.28 | 3,444,700 | ||||
| 10/4/22 | 174.30 | 180.19 | 174.21 | 179.63 | 177.59 | 4,008,200 | ||||
| 10/5/22 | 177.15 | 180.26 | 176.69 | 178.38 | 176.35 | 3,067,400 | ||||
| 10/6/22 | 177.41 | 180.98 | 176.89 | 178.81 | 176.78 | 2,415,000 | ||||
| 10/7/22 | 176.72 | 178.96 | 175.14 | 177.55 | 175.53 | 2,759,200 | ||||
| 10/10/22 | 179.81 | 181.16 | 176.07 | 178.67 | 176.64 | 2,633,900 | ||||
| 10/11/22 | 176.82 | 183.08 | 176.67 | 179.75 | 177.71 | 2,542,400 | ||||
| 10/12/22 | 179.48 | 181.12 | 178.78 | 179.50 | 177.46 | 2,260,800 | ||||
| 10/13/22 | 173.75 | 184.95 | 172.71 | 183.14 | 181.06 | 3,745,900 | ||||
| 10/14/22 | 183.75 | 184.33 | 177.53 | 178.19 | 176.17 | 2,830,200 | ||||
| 10/17/22 | 182.30 | 184.31 | 179.20 | 180.80 | 178.75 | 2,940,000 | ||||
| 10/18/22 | 184.90 | 185.53 | 180.91 | 183.55 | 181.46 | 2,674,000 | ||||
| 10/19/22 | 182.94 | 185.70 | 182.00 | 184.41 | 182.31 | 2,088,700 | ||||
| 10/20/22 | 184.54 | 185.74 | 180.46 | 180.54 | 178.49 | 2,953,900 | ||||
| 10/21/22 | 179.73 | 190.41 | 179.21 | 190.22 | 189.32 | 3,483,800 | ||||
| 10/24/22 | 188.65 | 192.14 | 188.45 | 191.30 | 190.39 | 2,919,500 | ||||
| 10/25/22 | 190.29 | 195.67 | 188.92 | 194.84 | 193.92 | 2,545,000 | ||||
| 10/26/22 | 198.30 | 199.58 | 194.57 | 196.96 | 196.03 | 3,546,000 | ||||
| 10/27/22 | 210.15 | 217.13 | 207.37 | 212.14 | 211.13 | 7,872,200 | ||||
| 10/28/22 | 212.50 | 219.50 | 211.21 | 219.34 | 218.30 | 5,161,000 | ||||
| 10/31/22 | 215.34 | 218.87 | 215.01 | 216.46 | 215.43 | 3,786,100 | ||||
| 11/1/22 | 218.63 | 219.47 | 216.71 | 218.50 | 217.46 | 2,717,500 | ||||
| 11/2/22 | 217.60 | 221.70 | 213.93 | 214.54 | 213.52 | 3,150,000 | ||||
| 11/3/22 | 211.54 | 221.79 | 211.36 | 219.26 | 218.22 | 3,570,400 | ||||
| 11/4/22 | 224.02 | 229.73 | 223.60 | 227.85 | 226.77 | 4,973,800 | ||||
| 11/7/22 | 228.00 | 229.13 | 222.67 | 228.61 | 227.52 | 3,405,600 | ||||
| 11/8/22 | 228.61 | 232.63 | 226.67 | 229.81 | 228.72 | 3,676,600 | ||||
| 11/9/22 | 226.07 | 229.14 | 225.06 | 225.54 | 224.47 | 6,248,300 | ||||
| 11/10/22 | 232.22 | 232.59 | 226.33 | 232.45 | 231.35 | 4,590,800 | ||||
| 11/11/22 | 233.00 | 238.40 | 232.00 | 236.49 | 235.37 | 3,585,400 | ||||
| 11/14/22 | 236.00 | 239.85 | 234.50 | 236.50 | 235.38 | 3,217,700 | ||||
| 11/15/22 | 237.10 | 239.40 | 232.75 | 234.59 | 233.48 | 3,371,000 | ||||
| 11/16/22 | 234.00 | 234.66 | 230.84 | 232.42 | 231.32 | 3,062,000 | ||||
| 11/17/22 | 227.75 | 230.53 | 225.51 | 230.44 | 229.35 | 3,256,900 | ||||
| 11/18/22 | 230.85 | 231.84 | 227.63 | 231.43 | 230.33 | 2,868,700 | ||||
| 11/21/22 | 231.55 | 233.67 | 228.27 | 232.17 | 231.07 | 2,522,600 | ||||
| 11/22/22 | 234.00 | 237.48 | 233.36 | 237.26 | 236.13 | 2,523,300 | ||||
| 11/23/22 | 237.63 | 239.63 | 235.61 | 236.92 | 235.80 | 2,311,300 | ||||
| 11/25/22 | 237.00 | 237.49 | 235.19 | 235.70 | 234.58 | 1,034,800 | ||||
| 11/28/22 | 233.94 | 234.96 | 231.57 | 232.30 | 231.20 | 2,862,100 | ||||
| 11/29/22 | 233.30 | 235.73 | 231.55 | 235.12 | 234.00 | 2,277,900 | ||||
| 11/30/22 | 235.90 | 236.76 | 230.79 | 236.41 | 235.29 | 3,850,000 | ||||
| 12/1/22 | 236.90 | 237.00 | 231.94 | 235.69 | 234.57 | 2,504,700 | ||||
| 12/2/22 | 233.89 | 238.47 | 233.59 | 236.13 | 235.01 | 2,218,300 | ||||
| 12/5/22 | 234.80 | 235.91 | 232.26 | 232.57 | 231.47 | 2,064,500 | ||||
| 12/6/22 | 232.59 | 233.05 | 225.56 | 228.29 | 227.21 | 3,633,800 | ||||
| 12/7/22 | 227.00 | 229.84 | 225.78 | 228.98 | 227.89 | 3,044,000 | ||||
| 12/8/22 | 230.91 | 232.50 | 229.54 | 230.92 | 229.82 | 2,189,400 | ||||
| 12/9/22 | 232.00 | 232.81 | 227.19 | 227.29 | 226.21 | 2,257,000 | ||||
| 12/12/22 | 227.55 | 233.40 | 227.02 | 233.06 | 231.95 | 2,709,200 | ||||
| 12/13/22 | 237.82 | 237.92 | 232.13 | 235.49 | 234.37 | 2,945,200 | ||||
| 12/14/22 | 236.06 | 238.22 | 233.12 | 234.48 | 233.37 | 3,513,800 | ||||
| 12/15/22 | 232.16 | 232.93 | 227.72 | 230.66 | 229.57 | 2,953,200 | ||||
| 12/16/22 | 228.63 | 233.22 | 228.05 | 232.72 | 231.62 | 7,610,700 | ||||
| 12/19/22 | 233.90 | 236.93 | 230.93 | 232.29 | 231.19 | 2,622,400 | ||||
| 12/20/22 | 232.44 | 235.72 | 231.86 | 235.14 | 234.02 | 2,649,900 | ||||
| 12/21/22 | 237.66 | 241.91 | 237.66 | 241.73 | 240.58 | 4,143,600 | ||||
| 12/22/22 | 240.15 | 240.80 | 233.04 | 237.54 | 236.41 | 3,129,900 | ||||
| 12/23/22 | 236.95 | 240.54 | 236.50 | 239.87 | 238.73 | 1,959,900 | ||||
| 12/27/22 | 240.69 | 245.05 | 239.72 | 243.14 | 241.99 | 3,381,500 | ||||
| 12/28/22 | 243.14 | 243.82 | 238.28 | 239.38 | 238.24 | 2,270,000 | ||||
| 12/29/22 | 241.21 | 241.61 | 238.27 | 240.20 | 239.06 | 1,652,500 | ||||
| 12/30/22 | 239.39 | 240.16 | 237.70 | 239.56 | 238.42 | 1,521,100 | ||||
| 1/3/23 | 240.68 | 240.68 | 236.20 | 238.88 | 237.75 | 2,651,900 | ||||
| 1/4/23 | 240.00 | 242.13 | 238.55 | 241.36 | 240.21 | 2,387,900 | ||||
| 1/5/23 | 240.53 | 241.54 | 237.56 | 240.28 | 239.14 | 2,355,900 | ||||
| 1/6/23 | 242.89 | 249.91 | 242.24 | 248.86 | 247.68 | 3,945,100 | ||||
| 1/9/23 | 249.01 | 250.97 | 246.00 | 246.62 | 245.45 | 3,417,100 | ||||
| 1/10/23 | 246.95 | 250.84 | 246.45 | 250.51 | 249.32 | 3,011,900 | ||||
| 1/11/23 | 251.49 | 251.89 | 247.13 | 250.73 | 249.54 | 2,402,400 | ||||
| 1/12/23 | 252.00 | 257.38 | 251.01 | 255.07 | 253.86 | 3,881,500 | ||||
| 1/13/23 | 256.80 | 258.58 | 255.23 | 258.46 | 257.23 | 3,067,800 | ||||
| 1/17/23 | 258.86 | 260.50 | 255.94 | 256.26 | 255.04 | 4,100,100 | ||||
| 1/18/23 | 257.28 | 258.91 | 252.07 | 252.82 | 251.62 | 3,361,400 | ||||
| 1/19/23 | 250.48 | 251.25 | 244.30 | 245.75 | 245.75 | 4,885,200 | ||||
| 1/20/23 | 246.87 | 249.92 | 244.76 | 249.71 | 249.71 | 2,964,100 | ||||
| 1/23/23 | 250.75 | 253.68 | 249.27 | 252.70 | 252.70 | 2,610,200 | ||||
| 1/24/23 | 252.88 | 259.05 | 249.75 | 257.61 | 257.61 | 3,505,100 | ||||
| 1/25/23 | 254.53 | 259.19 | 254.32 | 258.44 | 258.44 | 2,424,900 | ||||
| 1/26/23 | 260.00 | 262.26 | 256.89 | 262.12 | 262.12 | 2,677,200 | ||||
| 1/27/23 | 262.46 | 266.04 | 262.12 | 264.54 | 264.54 | 2,783,000 | ||||
| 1/30/23 | 263.34 | 265.00 | 261.31 | 261.50 | 261.50 | 3,426,900 | ||||
| 1/31/23 | 257.00 | 257.39 | 246.41 | 252.29 | 252.29 | 10,992,100 | ||||
| 2/1/23 | 251.75 | 252.70 | 245.31 | 249.54 | 249.54 | 6,022,000 | ||||
| 2/2/23 | 249.33 | 249.53 | 241.80 | 244.90 | 244.90 | 6,130,300 | ||||
| 2/3/23 | 244.00 | 250.95 | 243.13 | 247.76 | 247.76 | 4,134,700 | ||||
| 2/6/23 | 248.11 | 252.14 | 248.00 | 251.42 | 251.42 | 3,528,800 | ||||
| 2/7/23 | 250.55 | 252.00 | 245.35 | 249.66 | 249.66 | 3,467,900 | ||||
| 2/8/23 | 248.10 | 251.56 | 247.08 | 248.87 | 248.87 | 2,300,300 | ||||
| 2/9/23 | 250.00 | 251.97 | 245.48 | 246.28 | 246.28 | 2,464,900 | ||||
| 2/10/23 | 246.28 | 248.63 | 244.64 | 247.67 | 247.67 | 2,820,300 | ||||
| 2/13/23 | 243.50 | 248.38 | 242.65 | 248.15 | 248.15 | 3,068,100 | ||||
| 2/14/23 | 247.01 | 247.31 | 241.65 | 244.36 | 244.36 | 2,512,900 | ||||
| 2/15/23 | 244.20 | 248.77 | 243.23 | 248.70 | 248.70 | 2,398,200 | ||||
| 2/16/23 | 246.50 | 248.53 | 244.52 | 246.52 | 246.52 | 1,934,900 | ||||
| 2/17/23 | 247.86 | 250.86 | 245.63 | 247.79 | 247.79 | 3,759,300 | ||||
| 2/21/23 | 244.50 | 248.00 | 239.75 | 240.71 | 240.71 | 3,105,900 | ||||
| 2/22/23 | 241.19 | 242.23 | 236.42 | 237.89 | 237.89 | 3,145,200 | ||||
| 2/23/23 | 240.67 | 240.83 | 235.60 | 237.95 | 237.95 | 3,219,000 | ||||
| 2/24/23 | 235.23 | 236.69 | 233.02 | 236.17 | 236.17 | 2,105,500 | ||||
| 2/27/23 | 239.10 | 241.25 | 238.72 | 239.98 | 239.98 | 1,720,900 | ||||
| 2/28/23 | 240.94 | 241.10 | 238.71 | 239.55 | 239.55 | 2,647,700 | ||||
| 3/1/23 | 242.01 | 249.70 | 241.57 | 248.67 | 248.67 | 4,117,700 | ||||
| 3/2/23 | 246.51 | 252.49 | 246.13 | 252.18 | 252.18 | 2,676,500 | ||||
| 3/3/23 | 252.39 | 255.40 | 249.91 | 255.31 | 255.31 | 2,313,400 | ||||
| 3/6/23 | 255.65 | 255.70 | 251.58 | 253.98 | 253.98 | 2,317,100 | ||||
| 3/7/23 | 254.05 | 254.75 | 245.95 | 246.14 | 246.14 | 3,018,400 | ||||
| 3/8/23 | 247.99 | 251.11 | 246.75 | 248.72 | 248.72 | 2,068,600 | ||||
| 3/9/23 | 248.95 | 250.13 | 240.61 | 240.96 | 240.96 | 2,518,800 | ||||
| 3/10/23 | 236.31 | 238.13 | 225.80 | 227.01 | 227.01 | 5,763,200 | ||||
| 3/13/23 | 222.58 | 228.33 | 221.54 | 224.70 | 224.70 | 4,885,100 | ||||
| 3/14/23 | 228.99 | 229.59 | 222.20 | 225.67 | 225.67 | 3,754,900 | ||||
| 3/15/23 | 219.40 | 221.18 | 212.57 | 217.26 | 217.26 | 5,471,700 | ||||
| 3/16/23 | 215.67 | 219.81 | 213.32 | 218.71 | 218.71 | 3,555,000 |
10yr TBill
| 10 year Historic Yield to Maturity of US 10 year Treasury Bill | ||||||
| In percentage, as of 03/06/2023 | ||||||
| Date | YTM | |||||
| 1/2/13 | 1.86 | Average YTM | 2.18 | |||
| 1/3/13 | 1.92 | |||||
| 1/4/13 | 1.93 | |||||
| 1/7/13 | 1.92 | Source: US Department of The Treasury | ||||
| 1/8/13 | 1.89 | https://home.treasury.gov/resource-center/data-chart-center/interest-rates/TextView?type=daily_treasury_yield_curve&field_tdr_date_value=2023 | ||||
| 1/9/13 | 1.88 | |||||
| 1/10/13 | 1.91 | |||||
| 1/11/13 | 1.89 | |||||
| 1/14/13 | 1.89 | |||||
| 1/15/13 | 1.86 | |||||
| 1/16/13 | 1.84 | |||||
| 1/17/13 | 1.89 | |||||
| 1/18/13 | 1.87 | |||||
| 1/22/13 | 1.86 | |||||
| 1/23/13 | 1.86 | |||||
| 1/24/13 | 1.88 | |||||
| 1/25/13 | 1.98 | |||||
| 1/28/13 | 2 | |||||
| 1/29/13 | 2.03 | |||||
| 1/30/13 | 2.03 | |||||
| 1/31/13 | 2.02 | |||||
| 2/1/13 | 2.04 | |||||
| 2/4/13 | 2 | |||||
| 2/5/13 | 2.04 | |||||
| 2/6/13 | 2 | |||||
| 2/7/13 | 1.99 | |||||
| 2/8/13 | 1.99 | |||||
| 2/11/13 | 1.99 | |||||
| 2/12/13 | 2.02 | |||||
| 2/13/13 | 2.05 | |||||
| 2/14/13 | 2 | |||||
| 2/15/13 | 2.01 | |||||
| 2/19/13 | 2.03 | |||||
| 2/20/13 | 2.02 | |||||
| 2/21/13 | 1.99 | |||||
| 2/22/13 | 1.97 | |||||
| 2/25/13 | 1.88 | |||||
| 2/26/13 | 1.88 | |||||
| 2/27/13 | 1.91 | |||||
| 2/28/13 | 1.89 | |||||
| 3/1/13 | 1.86 | |||||
| 3/4/13 | 1.88 | |||||
| 3/5/13 | 1.9 | |||||
| 3/6/13 | 1.95 | |||||
| 3/7/13 | 2 | |||||
| 3/8/13 | 2.06 | |||||
| 3/11/13 | 2.07 | |||||
| 3/12/13 | 2.03 | |||||
| 3/13/13 | 2.04 | |||||
| 3/14/13 | 2.04 | |||||
| 3/15/13 | 2.01 | |||||
| 3/18/13 | 1.96 | |||||
| 3/19/13 | 1.92 | |||||
| 3/20/13 | 1.96 | |||||
| 3/21/13 | 1.95 | |||||
| 3/22/13 | 1.93 | |||||
| 3/25/13 | 1.93 | |||||
| 3/26/13 | 1.92 | |||||
| 3/27/13 | 1.87 | |||||
| 3/28/13 | 1.87 | |||||
| 4/1/13 | 1.86 | |||||
| 4/2/13 | 1.88 | |||||
| 4/3/13 | 1.83 | |||||
| 4/4/13 | 1.78 | |||||
| 4/5/13 | 1.72 | |||||
| 4/8/13 | 1.76 | |||||
| 4/9/13 | 1.78 | |||||
| 4/10/13 | 1.84 | |||||
| 4/11/13 | 1.82 | |||||
| 4/12/13 | 1.75 | |||||
| 4/15/13 | 1.72 | |||||
| 4/16/13 | 1.75 | |||||
| 4/17/13 | 1.73 | |||||
| 4/18/13 | 1.72 | |||||
| 4/19/13 | 1.73 | |||||
| 4/22/13 | 1.72 | |||||
| 4/23/13 | 1.74 | |||||
| 4/24/13 | 1.73 | |||||
| 4/25/13 | 1.74 | |||||
| 4/26/13 | 1.7 | |||||
| 4/29/13 | 1.7 | |||||
| 4/30/13 | 1.7 | |||||
| 5/1/13 | 1.66 | |||||
| 5/2/13 | 1.66 | |||||
| 5/3/13 | 1.78 | |||||
| 5/6/13 | 1.8 | |||||
| 5/7/13 | 1.82 | |||||
| 5/8/13 | 1.81 | |||||
| 5/9/13 | 1.81 | |||||
| 5/10/13 | 1.9 | |||||
| 5/13/13 | 1.92 | |||||
| 5/14/13 | 1.96 | |||||
| 5/15/13 | 1.94 | |||||
| 5/16/13 | 1.87 | |||||
| 5/17/13 | 1.95 | |||||
| 5/20/13 | 1.97 | |||||
| 5/21/13 | 1.94 | |||||
| 5/22/13 | 2.03 | |||||
| 5/23/13 | 2.02 | |||||
| 5/24/13 | 2.01 | |||||
| 5/28/13 | 2.15 | |||||
| 5/29/13 | 2.13 | |||||
| 5/30/13 | 2.13 | |||||
| 5/31/13 | 2.16 | |||||
| 6/3/13 | 2.13 | |||||
| 6/4/13 | 2.14 | |||||
| 6/5/13 | 2.1 | |||||
| 6/6/13 | 2.08 | |||||
| 6/7/13 | 2.17 | |||||
| 6/10/13 | 2.22 | |||||
| 6/11/13 | 2.2 | |||||
| 6/12/13 | 2.25 | |||||
| 6/13/13 | 2.19 | |||||
| 6/14/13 | 2.14 | |||||
| 6/17/13 | 2.19 | |||||
| 6/18/13 | 2.2 | |||||
| 6/19/13 | 2.33 | |||||
| 6/20/13 | 2.41 | |||||
| 6/21/13 | 2.52 | |||||
| 6/24/13 | 2.57 | |||||
| 6/25/13 | 2.6 | |||||
| 6/26/13 | 2.55 | |||||
| 6/27/13 | 2.49 | |||||
| 6/28/13 | 2.52 | |||||
| 7/1/13 | 2.5 | |||||
| 7/2/13 | 2.48 | |||||
| 7/3/13 | 2.52 | |||||
| 7/5/13 | 2.73 | |||||
| 7/8/13 | 2.65 | |||||
| 7/9/13 | 2.65 | |||||
| 7/10/13 | 2.7 | |||||
| 7/11/13 | 2.6 | |||||
| 7/12/13 | 2.61 | |||||
| 7/15/13 | 2.57 | |||||
| 7/16/13 | 2.55 | |||||
| 7/17/13 | 2.52 | |||||
| 7/18/13 | 2.56 | |||||
| 7/19/13 | 2.5 | |||||
| 7/22/13 | 2.5 | |||||
| 7/23/13 | 2.53 | |||||
| 7/24/13 | 2.61 | |||||
| 7/25/13 | 2.61 | |||||
| 7/26/13 | 2.58 | |||||
| 7/29/13 | 2.61 | |||||
| 7/30/13 | 2.63 | |||||
| 7/31/13 | 2.6 | |||||
| 8/1/13 | 2.74 | |||||
| 8/2/13 | 2.63 | |||||
| 8/5/13 | 2.67 | |||||
| 8/6/13 | 2.67 | |||||
| 8/7/13 | 2.61 | |||||
| 8/8/13 | 2.58 | |||||
| 8/9/13 | 2.57 | |||||
| 8/12/13 | 2.61 | |||||
| 8/13/13 | 2.71 | |||||
| 8/14/13 | 2.71 | |||||
| 8/15/13 | 2.77 | |||||
| 8/16/13 | 2.84 | |||||
| 8/19/13 | 2.88 | |||||
| 8/20/13 | 2.82 | |||||
| 8/21/13 | 2.87 | |||||
| 8/22/13 | 2.9 | |||||
| 8/23/13 | 2.82 | |||||
| 8/26/13 | 2.79 | |||||
| 8/27/13 | 2.72 | |||||
| 8/28/13 | 2.78 | |||||
| 8/29/13 | 2.75 | |||||
| 8/30/13 | 2.78 | |||||
| 9/3/13 | 2.86 | |||||
| 9/4/13 | 2.9 | |||||
| 9/5/13 | 2.98 | |||||
| 9/6/13 | 2.94 | |||||
| 9/9/13 | 2.9 | |||||
| 9/10/13 | 2.96 | |||||
| 9/11/13 | 2.93 | |||||
| 9/12/13 | 2.92 | |||||
| 9/13/13 | 2.9 | |||||
| 9/16/13 | 2.88 | |||||
| 9/17/13 | 2.86 | |||||
| 9/18/13 | 2.69 | |||||
| 9/19/13 | 2.76 | |||||
| 9/20/13 | 2.75 | |||||
| 9/23/13 | 2.72 | |||||
| 9/24/13 | 2.67 | |||||
| 9/25/13 | 2.63 | |||||
| 9/26/13 | 2.66 | |||||
| 9/27/13 | 2.64 | |||||
| 9/30/13 | 2.64 | |||||
| 10/1/13 | 2.66 | |||||
| 10/2/13 | 2.63 | |||||
| 10/3/13 | 2.62 | |||||
| 10/4/13 | 2.66 | |||||
| 10/7/13 | 2.65 | |||||
| 10/8/13 | 2.66 | |||||
| 10/9/13 | 2.68 | |||||
| 10/10/13 | 2.71 | |||||
| 10/11/13 | 2.7 | |||||
| 10/15/13 | 2.75 | |||||
| 10/16/13 | 2.69 | |||||
| 10/17/13 | 2.61 | |||||
| 10/18/13 | 2.6 | |||||
| 10/21/13 | 2.63 | |||||
| 10/22/13 | 2.54 | |||||
| 10/23/13 | 2.51 | |||||
| 10/24/13 | 2.53 | |||||
| 10/25/13 | 2.53 | |||||
| 10/28/13 | 2.54 | |||||
| 10/29/13 | 2.53 | |||||
| 10/30/13 | 2.55 | |||||
| 10/31/13 | 2.57 | |||||
| 11/1/13 | 2.65 | |||||
| 11/4/13 | 2.63 | |||||
| 11/5/13 | 2.69 | |||||
| 11/6/13 | 2.67 | |||||
| 11/7/13 | 2.63 | |||||
| 11/8/13 | 2.77 | |||||
| 11/12/13 | 2.8 | |||||
| 11/13/13 | 2.75 | |||||
| 11/14/13 | 2.69 | |||||
| 11/15/13 | 2.71 | |||||
| 11/18/13 | 2.67 | |||||
| 11/19/13 | 2.71 | |||||
| 11/20/13 | 2.8 | |||||
| 11/21/13 | 2.79 | |||||
| 11/22/13 | 2.75 | |||||
| 11/25/13 | 2.74 | |||||
| 11/26/13 | 2.71 | |||||
| 11/27/13 | 2.74 | |||||
| 11/29/13 | 2.75 | |||||
| 12/2/13 | 2.81 | |||||
| 12/3/13 | 2.79 | |||||
| 12/4/13 | 2.84 | |||||
| 12/5/13 | 2.88 | |||||
| 12/6/13 | 2.88 | |||||
| 12/9/13 | 2.86 | |||||
| 12/10/13 | 2.81 | |||||
| 12/11/13 | 2.86 | |||||
| 12/12/13 | 2.89 | |||||
| 12/13/13 | 2.88 | |||||
| 12/16/13 | 2.89 | |||||
| 12/17/13 | 2.85 | |||||
| 12/18/13 | 2.89 | |||||
| 12/19/13 | 2.94 | |||||
| 12/20/13 | 2.89 | |||||
| 12/23/13 | 2.94 | |||||
| 12/24/13 | 2.99 | |||||
| 12/26/13 | 3 | |||||
| 12/27/13 | 3.02 | |||||
| 12/30/13 | 2.99 | |||||
| 12/31/13 | 3.04 | |||||
| 1/2/14 | 3 | |||||
| 1/3/14 | 3.01 | |||||
| 1/6/14 | 2.98 | |||||
| 1/7/14 | 2.96 | |||||
| 1/8/14 | 3.01 | |||||
| 1/9/14 | 2.97 | |||||
| 1/10/14 | 2.88 | |||||
| 1/13/14 | 2.84 | |||||
| 1/14/14 | 2.88 | |||||
| 1/15/14 | 2.9 | |||||
| 1/16/14 | 2.86 | |||||
| 1/17/14 | 2.84 | |||||
| 1/21/14 | 2.85 | |||||
| 1/22/14 | 2.87 | |||||
| 1/23/14 | 2.79 | |||||
| 1/24/14 | 2.75 | |||||
| 1/27/14 | 2.78 | |||||
| 1/28/14 | 2.77 | |||||
| 1/29/14 | 2.69 | |||||
| 1/30/14 | 2.72 | |||||
| 1/31/14 | 2.67 | |||||
| 2/3/14 | 2.61 | |||||
| 2/4/14 | 2.64 | |||||
| 2/5/14 | 2.7 | |||||
| 2/6/14 | 2.73 | |||||
| 2/7/14 | 2.71 | |||||
| 2/10/14 | 2.7 | |||||
| 2/11/14 | 2.75 | |||||
| 2/12/14 | 2.8 | |||||
| 2/13/14 | 2.73 | |||||
| 2/14/14 | 2.75 | |||||
| 2/18/14 | 2.71 | |||||
| 2/19/14 | 2.73 | |||||
| 2/20/14 | 2.76 | |||||
| 2/21/14 | 2.73 | |||||
| 2/24/14 | 2.75 | |||||
| 2/25/14 | 2.7 | |||||
| 2/26/14 | 2.67 | |||||
| 2/27/14 | 2.65 | |||||
| 2/28/14 | 2.66 | |||||
| 3/3/14 | 2.6 | |||||
| 3/4/14 | 2.7 | |||||
| 3/5/14 | 2.7 | |||||
| 3/6/14 | 2.74 | |||||
| 3/7/14 | 2.8 | |||||
| 3/10/14 | 2.79 | |||||
| 3/11/14 | 2.77 | |||||
| 3/12/14 | 2.73 | |||||
| 3/13/14 | 2.66 | |||||
| 3/14/14 | 2.65 | |||||
| 3/17/14 | 2.7 | |||||
| 3/18/14 | 2.68 | |||||
| 3/19/14 | 2.78 | |||||
| 3/20/14 | 2.79 | |||||
| 3/21/14 | 2.75 | |||||
| 3/24/14 | 2.74 | |||||
| 3/25/14 | 2.75 | |||||
| 3/26/14 | 2.71 | |||||
| 3/27/14 | 2.69 | |||||
| 3/28/14 | 2.73 | |||||
| 3/31/14 | 2.73 | |||||
| 4/1/14 | 2.77 | |||||
| 4/2/14 | 2.82 | |||||
| 4/3/14 | 2.8 | |||||
| 4/4/14 | 2.74 | |||||
| 4/7/14 | 2.71 | |||||
| 4/8/14 | 2.69 | |||||
| 4/9/14 | 2.71 | |||||
| 4/10/14 | 2.65 | |||||
| 4/11/14 | 2.63 | |||||
| 4/14/14 | 2.65 | |||||
| 4/15/14 | 2.64 | |||||
| 4/16/14 | 2.65 | |||||
| 4/17/14 | 2.73 | |||||
| 4/21/14 | 2.73 | |||||
| 4/22/14 | 2.73 | |||||
| 4/23/14 | 2.7 | |||||
| 4/24/14 | 2.7 | |||||
| 4/25/14 | 2.68 | |||||
| 4/28/14 | 2.7 | |||||
| 4/29/14 | 2.71 | |||||
| 4/30/14 | 2.67 | |||||
| 5/1/14 | 2.63 | |||||
| 5/2/14 | 2.6 | |||||
| 5/5/14 | 2.63 | |||||
| 5/6/14 | 2.61 | |||||
| 5/7/14 | 2.62 | |||||
| 5/8/14 | 2.61 | |||||
| 5/9/14 | 2.62 | |||||
| 5/12/14 | 2.66 | |||||
| 5/13/14 | 2.61 | |||||
| 5/14/14 | 2.54 | |||||
| 5/15/14 | 2.5 | |||||
| 5/16/14 | 2.52 | |||||
| 5/19/14 | 2.54 | |||||
| 5/20/14 | 2.52 | |||||
| 5/21/14 | 2.54 | |||||
| 5/22/14 | 2.56 | |||||
| 5/23/14 | 2.54 | |||||
| 5/27/14 | 2.52 | |||||
| 5/28/14 | 2.44 | |||||
| 5/29/14 | 2.45 | |||||
| 5/30/14 | 2.48 | |||||
| 6/2/14 | 2.54 | |||||
| 6/3/14 | 2.6 | |||||
| 6/4/14 | 2.61 | |||||
| 6/5/14 | 2.59 | |||||
| 6/6/14 | 2.6 | |||||
| 6/9/14 | 2.62 | |||||
| 6/10/14 | 2.64 | |||||
| 6/11/14 | 2.65 | |||||
| 6/12/14 | 2.58 | |||||
| 6/13/14 | 2.6 | |||||
| 6/16/14 | 2.61 | |||||
| 6/17/14 | 2.66 | |||||
| 6/18/14 | 2.61 | |||||
| 6/19/14 | 2.64 | |||||
| 6/20/14 | 2.63 | |||||
| 6/23/14 | 2.63 | |||||
| 6/24/14 | 2.59 | |||||
| 6/25/14 | 2.57 | |||||
| 6/26/14 | 2.53 | |||||
| 6/27/14 | 2.54 | |||||
| 6/30/14 | 2.53 | |||||
| 7/1/14 | 2.58 | |||||
| 7/2/14 | 2.64 | |||||
| 7/3/14 | 2.65 | |||||
| 7/7/14 | 2.63 | |||||
| 7/8/14 | 2.58 | |||||
| 7/9/14 | 2.57 | |||||
| 7/10/14 | 2.55 | |||||
| 7/11/14 | 2.53 | |||||
| 7/14/14 | 2.55 | |||||
| 7/15/14 | 2.56 | |||||
| 7/16/14 | 2.55 | |||||
| 7/17/14 | 2.47 | |||||
| 7/18/14 | 2.5 | |||||
| 7/21/14 | 2.49 | |||||
| 7/22/14 | 2.48 | |||||
| 7/23/14 | 2.48 | |||||
| 7/24/14 | 2.52 | |||||
| 7/25/14 | 2.48 | |||||
| 7/28/14 | 2.5 | |||||
| 7/29/14 | 2.47 | |||||
| 7/30/14 | 2.57 | |||||
| 7/31/14 | 2.58 | |||||
| 8/1/14 | 2.52 | |||||
| 8/4/14 | 2.51 | |||||
| 8/5/14 | 2.49 | |||||
| 8/6/14 | 2.49 | |||||
| 8/7/14 | 2.43 | |||||
| 8/8/14 | 2.44 | |||||
| 8/11/14 | 2.44 | |||||
| 8/12/14 | 2.46 | |||||
| 8/13/14 | 2.43 | |||||
| 8/14/14 | 2.4 | |||||
| 8/15/14 | 2.34 | |||||
| 8/18/14 | 2.39 | |||||
| 8/19/14 | 2.4 | |||||
| 8/20/14 | 2.43 | |||||
| 8/21/14 | 2.41 | |||||
| 8/22/14 | 2.4 | |||||
| 8/25/14 | 2.39 | |||||
| 8/26/14 | 2.39 | |||||
| 8/27/14 | 2.37 | |||||
| 8/28/14 | 2.34 | |||||
| 8/29/14 | 2.35 | |||||
| 9/2/14 | 2.42 | |||||
| 9/3/14 | 2.41 | |||||
| 9/4/14 | 2.45 | |||||
| 9/5/14 | 2.46 | |||||
| 9/8/14 | 2.48 | |||||
| 9/9/14 | 2.5 | |||||
| 9/10/14 | 2.54 | |||||
| 9/11/14 | 2.54 | |||||
| 9/12/14 | 2.62 | |||||
| 9/15/14 | 2.6 | |||||
| 9/16/14 | 2.6 | |||||
| 9/17/14 | 2.62 | |||||
| 9/18/14 | 2.63 | |||||
| 9/19/14 | 2.59 | |||||
| 9/22/14 | 2.57 | |||||
| 9/23/14 | 2.54 | |||||
| 9/24/14 | 2.57 | |||||
| 9/25/14 | 2.52 | |||||
| 9/26/14 | 2.54 | |||||
| 9/29/14 | 2.5 | |||||
| 9/30/14 | 2.52 | |||||
| 10/1/14 | 2.42 | |||||
| 10/2/14 | 2.44 | |||||
| 10/3/14 | 2.45 | |||||
| 10/6/14 | 2.43 | |||||
| 10/7/14 | 2.36 | |||||
| 10/8/14 | 2.35 | |||||
| 10/9/14 | 2.34 | |||||
| 10/10/14 | 2.31 | |||||
| 10/14/14 | 2.21 | |||||
| 10/15/14 | 2.15 | |||||
| 10/16/14 | 2.17 | |||||
| 10/17/14 | 2.22 | |||||
| 10/20/14 | 2.2 | |||||
| 10/21/14 | 2.23 | |||||
| 10/22/14 | 2.25 | |||||
| 10/23/14 | 2.29 | |||||
| 10/24/14 | 2.29 | |||||
| 10/27/14 | 2.27 | |||||
| 10/28/14 | 2.3 | |||||
| 10/29/14 | 2.34 | |||||
| 10/30/14 | 2.32 | |||||
| 10/31/14 | 2.35 | |||||
| 11/3/14 | 2.36 | |||||
| 11/4/14 | 2.35 | |||||
| 11/5/14 | 2.36 | |||||
| 11/6/14 | 2.39 | |||||
| 11/7/14 | 2.32 | |||||
| 11/10/14 | 2.38 | |||||
| 11/12/14 | 2.37 | |||||
| 11/13/14 | 2.35 | |||||
| 11/14/14 | 2.32 | |||||
| 11/17/14 | 2.34 | |||||
| 11/18/14 | 2.32 | |||||
| 11/19/14 | 2.36 | |||||
| 11/20/14 | 2.34 | |||||
| 11/21/14 | 2.31 | |||||
| 11/24/14 | 2.3 | |||||
| 11/25/14 | 2.27 | |||||
| 11/26/14 | 2.24 | |||||
| 11/28/14 | 2.18 | |||||
| 12/1/14 | 2.22 | |||||
| 12/2/14 | 2.28 | |||||
| 12/3/14 | 2.29 | |||||
| 12/4/14 | 2.25 | |||||
| 12/5/14 | 2.31 | |||||
| 12/8/14 | 2.26 | |||||
| 12/9/14 | 2.22 | |||||
| 12/10/14 | 2.18 | |||||
| 12/11/14 | 2.19 | |||||
| 12/12/14 | 2.1 | |||||
| 12/15/14 | 2.12 | |||||
| 12/16/14 | 2.07 | |||||
| 12/17/14 | 2.14 | |||||
| 12/18/14 | 2.22 | |||||
| 12/19/14 | 2.17 | |||||
| 12/22/14 | 2.17 | |||||
| 12/23/14 | 2.26 | |||||
| 12/24/14 | 2.27 | |||||
| 12/26/14 | 2.25 | |||||
| 12/29/14 | 2.22 | |||||
| 12/30/14 | 2.2 | |||||
| 12/31/14 | 2.17 | |||||
| 1/2/15 | 2.12 | |||||
| 1/5/15 | 2.04 | |||||
| 1/6/15 | 1.97 | |||||
| 1/7/15 | 1.96 | |||||
| 1/8/15 | 2.03 | |||||
| 1/9/15 | 1.98 | |||||
| 1/12/15 | 1.92 | |||||
| 1/13/15 | 1.91 | |||||
| 1/14/15 | 1.86 | |||||
| 1/15/15 | 1.77 | |||||
| 1/16/15 | 1.83 | |||||
| 1/20/15 | 1.82 | |||||
| 1/21/15 | 1.87 | |||||
| 1/22/15 | 1.9 | |||||
| 1/23/15 | 1.81 | |||||
| 1/26/15 | 1.83 | |||||
| 1/27/15 | 1.83 | |||||
| 1/28/15 | 1.73 | |||||
| 1/29/15 | 1.77 | |||||
| 1/30/15 | 1.68 | |||||
| 2/2/15 | 1.68 | |||||
| 2/3/15 | 1.79 | |||||
| 2/4/15 | 1.81 | |||||
| 2/5/15 | 1.83 | |||||
| 2/6/15 | 1.95 | |||||
| 2/9/15 | 1.96 | |||||
| 2/10/15 | 2.01 | |||||
| 2/11/15 | 2 | |||||
| 2/12/15 | 1.99 | |||||
| 2/13/15 | 2.02 | |||||
| 2/17/15 | 2.14 | |||||
| 2/18/15 | 2.07 | |||||
| 2/19/15 | 2.11 | |||||
| 2/20/15 | 2.13 | |||||
| 2/23/15 | 2.06 | |||||
| 2/24/15 | 1.99 | |||||
| 2/25/15 | 1.96 | |||||
| 2/26/15 | 2.03 | |||||
| 2/27/15 | 2 | |||||
| 3/2/15 | 2.08 | |||||
| 3/3/15 | 2.12 | |||||
| 3/4/15 | 2.12 | |||||
| 3/5/15 | 2.11 | |||||
| 3/6/15 | 2.24 | |||||
| 3/9/15 | 2.2 | |||||
| 3/10/15 | 2.14 | |||||
| 3/11/15 | 2.11 | |||||
| 3/12/15 | 2.1 | |||||
| 3/13/15 | 2.13 | |||||
| 3/16/15 | 2.1 | |||||
| 3/17/15 | 2.06 | |||||
| 3/18/15 | 1.93 | |||||
| 3/19/15 | 1.98 | |||||
| 3/20/15 | 1.93 | |||||
| 3/23/15 | 1.92 | |||||
| 3/24/15 | 1.88 | |||||
| 3/25/15 | 1.93 | |||||
| 3/26/15 | 2.01 | |||||
| 3/27/15 | 1.95 | |||||
| 3/30/15 | 1.96 | |||||
| 3/31/15 | 1.94 | |||||
| 4/1/15 | 1.87 | |||||
| 4/2/15 | 1.92 | |||||
| 4/3/15 | 1.85 | |||||
| 4/6/15 | 1.92 | |||||
| 4/7/15 | 1.89 | |||||
| 4/8/15 | 1.92 | |||||
| 4/9/15 | 1.97 | |||||
| 4/10/15 | 1.96 | |||||
| 4/13/15 | 1.94 | |||||
| 4/14/15 | 1.9 | |||||
| 4/15/15 | 1.91 | |||||
| 4/16/15 | 1.9 | |||||
| 4/17/15 | 1.87 | |||||
| 4/20/15 | 1.9 | |||||
| 4/21/15 | 1.92 | |||||
| 4/22/15 | 1.99 | |||||
| 4/23/15 | 1.96 | |||||
| 4/24/15 | 1.93 | |||||
| 4/27/15 | 1.94 | |||||
| 4/28/15 | 2 | |||||
| 4/29/15 | 2.06 | |||||
| 4/30/15 | 2.05 | |||||
| 5/1/15 | 2.12 | |||||
| 5/4/15 | 2.16 | |||||
| 5/5/15 | 2.19 | |||||
| 5/6/15 | 2.25 | |||||
| 5/7/15 | 2.18 | |||||
| 5/8/15 | 2.16 | |||||
| 5/11/15 | 2.28 | |||||
| 5/12/15 | 2.28 | |||||
| 5/13/15 | 2.27 | |||||
| 5/14/15 | 2.23 | |||||
| 5/15/15 | 2.14 | |||||
| 5/18/15 | 2.23 | |||||
| 5/19/15 | 2.27 | |||||
| 5/20/15 | 2.26 | |||||
| 5/21/15 | 2.19 | |||||
| 5/22/15 | 2.21 | |||||
| 5/26/15 | 2.14 | |||||
| 5/27/15 | 2.14 | |||||
| 5/28/15 | 2.13 | |||||
| 5/29/15 | 2.12 | |||||
| 6/1/15 | 2.19 | |||||
| 6/2/15 | 2.27 | |||||
| 6/3/15 | 2.38 | |||||
| 6/4/15 | 2.31 | |||||
| 6/5/15 | 2.41 | |||||
| 6/8/15 | 2.39 | |||||
| 6/9/15 | 2.42 | |||||
| 6/10/15 | 2.5 | |||||
| 6/11/15 | 2.39 | |||||
| 6/12/15 | 2.39 | |||||
| 6/15/15 | 2.36 | |||||
| 6/16/15 | 2.32 | |||||
| 6/17/15 | 2.32 | |||||
| 6/18/15 | 2.35 | |||||
| 6/19/15 | 2.26 | |||||
| 6/22/15 | 2.37 | |||||
| 6/23/15 | 2.42 | |||||
| 6/24/15 | 2.38 | |||||
| 6/25/15 | 2.4 | |||||
| 6/26/15 | 2.49 | |||||
| 6/29/15 | 2.33 | |||||
| 6/30/15 | 2.35 | |||||
| 7/1/15 | 2.43 | |||||
| 7/2/15 | 2.4 | |||||
| 7/6/15 | 2.3 | |||||
| 7/7/15 | 2.27 | |||||
| 7/8/15 | 2.22 | |||||
| 7/9/15 | 2.32 | |||||
| 7/10/15 | 2.42 | |||||
| 7/13/15 | 2.44 | |||||
| 7/14/15 | 2.41 | |||||
| 7/15/15 | 2.36 | |||||
| 7/16/15 | 2.36 | |||||
| 7/17/15 | 2.34 | |||||
| 7/20/15 | 2.38 | |||||
| 7/21/15 | 2.35 | |||||
| 7/22/15 | 2.33 | |||||
| 7/23/15 | 2.28 | |||||
| 7/24/15 | 2.27 | |||||
| 7/27/15 | 2.23 | |||||
| 7/28/15 | 2.26 | |||||
| 7/29/15 | 2.29 | |||||
| 7/30/15 | 2.28 | |||||
| 7/31/15 | 2.2 | |||||
| 8/3/15 | 2.16 | |||||
| 8/4/15 | 2.23 | |||||
| 8/5/15 | 2.28 | |||||
| 8/6/15 | 2.23 | |||||
| 8/7/15 | 2.18 | |||||
| 8/10/15 | 2.24 | |||||
| 8/11/15 | 2.15 | |||||
| 8/12/15 | 2.14 | |||||
| 8/13/15 | 2.19 | |||||
| 8/14/15 | 2.2 | |||||
| 8/17/15 | 2.16 | |||||
| 8/18/15 | 2.2 | |||||
| 8/19/15 | 2.12 | |||||
| 8/20/15 | 2.09 | |||||
| 8/21/15 | 2.05 | |||||
| 8/24/15 | 2.01 | |||||
| 8/25/15 | 2.12 | |||||
| 8/26/15 | 2.18 | |||||
| 8/27/15 | 2.18 | |||||
| 8/28/15 | 2.19 | |||||
| 8/31/15 | 2.21 | |||||
| 9/1/15 | 2.17 | |||||
| 9/2/15 | 2.2 | |||||
| 9/3/15 | 2.18 | |||||
| 9/4/15 | 2.13 | |||||
| 9/8/15 | 2.2 | |||||
| 9/9/15 | 2.21 | |||||
| 9/10/15 | 2.23 | |||||
| 9/11/15 | 2.2 | |||||
| 9/14/15 | 2.18 | |||||
| 9/15/15 | 2.28 | |||||
| 9/16/15 | 2.3 | |||||
| 9/17/15 | 2.21 | |||||
| 9/18/15 | 2.13 | |||||
| 9/21/15 | 2.2 | |||||
| 9/22/15 | 2.14 | |||||
| 9/23/15 | 2.16 | |||||
| 9/24/15 | 2.13 | |||||
| 9/25/15 | 2.17 | |||||
| 9/28/15 | 2.1 | |||||
| 9/29/15 | 2.05 | |||||
| 9/30/15 | 2.06 | |||||
| 10/1/15 | 2.05 | |||||
| 10/2/15 | 1.99 | |||||
| 10/5/15 | 2.07 | |||||
| 10/6/15 | 2.05 | |||||
| 10/7/15 | 2.08 | |||||
| 10/8/15 | 2.12 | |||||
| 10/9/15 | 2.12 | |||||
| 10/13/15 | 2.06 | |||||
| 10/14/15 | 1.99 | |||||
| 10/15/15 | 2.04 | |||||
| 10/16/15 | 2.04 | |||||
| 10/19/15 | 2.04 | |||||
| 10/20/15 | 2.08 | |||||
| 10/21/15 | 2.04 | |||||
| 10/22/15 | 2.04 | |||||
| 10/23/15 | 2.09 | |||||
| 10/26/15 | 2.07 | |||||
| 10/27/15 | 2.05 | |||||
| 10/28/15 | 2.1 | |||||
| 10/29/15 | 2.19 | |||||
| 10/30/15 | 2.16 | |||||
| 11/2/15 | 2.2 | |||||
| 11/3/15 | 2.23 | |||||
| 11/4/15 | 2.25 | |||||
| 11/5/15 | 2.26 | |||||
| 11/6/15 | 2.34 | |||||
| 11/9/15 | 2.36 | |||||
| 11/10/15 | 2.32 | |||||
| 11/12/15 | 2.32 | |||||
| 11/13/15 | 2.28 | |||||
| 11/16/15 | 2.27 | |||||
| 11/17/15 | 2.25 | |||||
| 11/18/15 | 2.27 | |||||
| 11/19/15 | 2.24 | |||||
| 11/20/15 | 2.26 | |||||
| 11/23/15 | 2.25 | |||||
| 11/24/15 | 2.24 | |||||
| 11/25/15 | 2.23 | |||||
| 11/27/15 | 2.22 | |||||
| 11/30/15 | 2.21 | |||||
| 12/1/15 | 2.15 | |||||
| 12/2/15 | 2.18 | |||||
| 12/3/15 | 2.33 | |||||
| 12/4/15 | 2.28 | |||||
| 12/7/15 | 2.23 | |||||
| 12/8/15 | 2.24 | |||||
| 12/9/15 | 2.22 | |||||
| 12/10/15 | 2.24 | |||||
| 12/11/15 | 2.13 | |||||
| 12/14/15 | 2.23 | |||||
| 12/15/15 | 2.28 | |||||
| 12/16/15 | 2.3 | |||||
| 12/17/15 | 2.24 | |||||
| 12/18/15 | 2.19 | |||||
| 12/21/15 | 2.2 | |||||
| 12/22/15 | 2.24 | |||||
| 12/23/15 | 2.27 | |||||
| 12/24/15 | 2.25 | |||||
| 12/28/15 | 2.24 | |||||
| 12/29/15 | 2.32 | |||||
| 12/30/15 | 2.31 | |||||
| 12/31/15 | 2.27 | |||||
| 1/4/16 | 2.24 | |||||
| 1/5/16 | 2.25 | |||||
| 1/6/16 | 2.18 | |||||
| 1/7/16 | 2.16 | |||||
| 1/8/16 | 2.13 | |||||
| 1/11/16 | 2.17 | |||||
| 1/12/16 | 2.12 | |||||
| 1/13/16 | 2.08 | |||||
| 1/14/16 | 2.1 | |||||
| 1/15/16 | 2.03 | |||||
| 1/19/16 | 2.06 | |||||
| 1/20/16 | 2.01 | |||||
| 1/21/16 | 2.02 | |||||
| 1/22/16 | 2.07 | |||||
| 1/25/16 | 2.03 | |||||
| 1/26/16 | 2.01 | |||||
| 1/27/16 | 2.02 | |||||
| 1/28/16 | 2 | |||||
| 1/29/16 | 1.94 | |||||
| 2/1/16 | 1.97 | |||||
| 2/2/16 | 1.87 | |||||
| 2/3/16 | 1.88 | |||||
| 2/4/16 | 1.87 | |||||
| 2/5/16 | 1.86 | |||||
| 2/8/16 | 1.75 | |||||
| 2/9/16 | 1.74 | |||||
| 2/10/16 | 1.71 | |||||
| 2/11/16 | 1.63 | |||||
| 2/12/16 | 1.74 | |||||
| 2/16/16 | 1.78 | |||||
| 2/17/16 | 1.81 | |||||
| 2/18/16 | 1.75 | |||||
| 2/19/16 | 1.76 | |||||
| 2/22/16 | 1.77 | |||||
| 2/23/16 | 1.74 | |||||
| 2/24/16 | 1.75 | |||||
| 2/25/16 | 1.71 | |||||
| 2/26/16 | 1.76 | |||||
| 2/29/16 | 1.74 | |||||
| 3/1/16 | 1.83 | |||||
| 3/2/16 | 1.84 | |||||
| 3/3/16 | 1.83 | |||||
| 3/4/16 | 1.88 | |||||
| 3/7/16 | 1.91 | |||||
| 3/8/16 | 1.83 | |||||
| 3/9/16 | 1.9 | |||||
| 3/10/16 | 1.93 | |||||
| 3/11/16 | 1.98 | |||||
| 3/14/16 | 1.97 | |||||
| 3/15/16 | 1.97 | |||||
| 3/16/16 | 1.94 | |||||
| 3/17/16 | 1.91 | |||||
| 3/18/16 | 1.88 | |||||
| 3/21/16 | 1.92 | |||||
| 3/22/16 | 1.94 | |||||
| 3/23/16 | 1.88 | |||||
| 3/24/16 | 1.91 | |||||
| 3/28/16 | 1.89 | |||||
| 3/29/16 | 1.81 | |||||
| 3/30/16 | 1.83 | |||||
| 3/31/16 | 1.78 | |||||
| 4/1/16 | 1.79 | |||||
| 4/4/16 | 1.78 | |||||
| 4/5/16 | 1.73 | |||||
| 4/6/16 | 1.76 | |||||
| 4/7/16 | 1.7 | |||||
| 4/8/16 | 1.72 | |||||
| 4/11/16 | 1.73 | |||||
| 4/12/16 | 1.79 | |||||
| 4/13/16 | 1.77 | |||||
| 4/14/16 | 1.8 | |||||
| 4/15/16 | 1.76 | |||||
| 4/18/16 | 1.78 | |||||
| 4/19/16 | 1.79 | |||||
| 4/20/16 | 1.85 | |||||
| 4/21/16 | 1.88 | |||||
| 4/22/16 | 1.89 | |||||
| 4/25/16 | 1.91 | |||||
| 4/26/16 | 1.94 | |||||
| 4/27/16 | 1.87 | |||||
| 4/28/16 | 1.84 | |||||
| 4/29/16 | 1.83 | |||||
| 5/2/16 | 1.88 | |||||
| 5/3/16 | 1.81 | |||||
| 5/4/16 | 1.79 | |||||
| 5/5/16 | 1.76 | |||||
| 5/6/16 | 1.79 | |||||
| 5/9/16 | 1.77 | |||||
| 5/10/16 | 1.77 | |||||
| 5/11/16 | 1.73 | |||||
| 5/12/16 | 1.75 | |||||
| 5/13/16 | 1.71 | |||||
| 5/16/16 | 1.75 | |||||
| 5/17/16 | 1.76 | |||||
| 5/18/16 | 1.87 | |||||
| 5/19/16 | 1.85 | |||||
| 5/20/16 | 1.85 | |||||
| 5/23/16 | 1.84 | |||||
| 5/24/16 | 1.86 | |||||
| 5/25/16 | 1.87 | |||||
| 5/26/16 | 1.83 | |||||
| 5/27/16 | 1.85 | |||||
| 5/31/16 | 1.84 | |||||
| 6/1/16 | 1.85 | |||||
| 6/2/16 | 1.81 | |||||
| 6/3/16 | 1.71 | |||||
| 6/6/16 | 1.73 | |||||
| 6/7/16 | 1.72 | |||||
| 6/8/16 | 1.71 | |||||
| 6/9/16 | 1.68 | |||||
| 6/10/16 | 1.64 | |||||
| 6/13/16 | 1.62 | |||||
| 6/14/16 | 1.62 | |||||
| 6/15/16 | 1.6 | |||||
| 6/16/16 | 1.57 | |||||
| 6/17/16 | 1.62 | |||||
| 6/20/16 | 1.67 | |||||
| 6/21/16 | 1.71 | |||||
| 6/22/16 | 1.69 | |||||
| 6/23/16 | 1.74 | |||||
| 6/24/16 | 1.57 | |||||
| 6/27/16 | 1.46 | |||||
| 6/28/16 | 1.46 | |||||
| 6/29/16 | 1.5 | |||||
| 6/30/16 | 1.49 | |||||
| 7/1/16 | 1.46 | |||||
| 7/5/16 | 1.37 | |||||
| 7/6/16 | 1.38 | |||||
| 7/7/16 | 1.4 | |||||
| 7/8/16 | 1.37 | |||||
| 7/11/16 | 1.43 | |||||
| 7/12/16 | 1.53 | |||||
| 7/13/16 | 1.48 | |||||
| 7/14/16 | 1.53 | |||||
| 7/15/16 | 1.6 | |||||
| 7/18/16 | 1.59 | |||||
| 7/19/16 | 1.56 | |||||
| 7/20/16 | 1.59 | |||||
| 7/21/16 | 1.57 | |||||
| 7/22/16 | 1.57 | |||||
| 7/25/16 | 1.58 | |||||
| 7/26/16 | 1.57 | |||||
| 7/27/16 | 1.52 | |||||
| 7/28/16 | 1.52 | |||||
| 7/29/16 | 1.46 | |||||
| 8/1/16 | 1.51 | |||||
| 8/2/16 | 1.55 | |||||
| 8/3/16 | 1.55 | |||||
| 8/4/16 | 1.51 | |||||
| 8/5/16 | 1.59 | |||||
| 8/8/16 | 1.59 | |||||
| 8/9/16 | 1.55 | |||||
| 8/10/16 | 1.5 | |||||
| 8/11/16 | 1.57 | |||||
| 8/12/16 | 1.51 | |||||
| 8/15/16 | 1.55 | |||||
| 8/16/16 | 1.57 | |||||
| 8/17/16 | 1.56 | |||||
| 8/18/16 | 1.53 | |||||
| 8/19/16 | 1.58 | |||||
| 8/22/16 | 1.55 | |||||
| 8/23/16 | 1.55 | |||||
| 8/24/16 | 1.56 | |||||
| 8/25/16 | 1.58 | |||||
| 8/26/16 | 1.62 | |||||
| 8/29/16 | 1.57 | |||||
| 8/30/16 | 1.57 | |||||
| 8/31/16 | 1.58 | |||||
| 9/1/16 | 1.57 | |||||
| 9/2/16 | 1.6 | |||||
| 9/6/16 | 1.55 | |||||
| 9/7/16 | 1.54 | |||||
| 9/8/16 | 1.61 | |||||
| 9/9/16 | 1.67 | |||||
| 9/12/16 | 1.68 | |||||
| 9/13/16 | 1.73 | |||||
| 9/14/16 | 1.7 | |||||
| 9/15/16 | 1.71 | |||||
| 9/16/16 | 1.7 | |||||
| 9/19/16 | 1.7 | |||||
| 9/20/16 | 1.69 | |||||
| 9/21/16 | 1.66 | |||||
| 9/22/16 | 1.63 | |||||
| 9/23/16 | 1.62 | |||||
| 9/26/16 | 1.59 | |||||
| 9/27/16 | 1.56 | |||||
| 9/28/16 | 1.57 | |||||
| 9/29/16 | 1.56 | |||||
| 9/30/16 | 1.6 | |||||
| 10/3/16 | 1.63 | |||||
| 10/4/16 | 1.69 | |||||
| 10/5/16 | 1.72 | |||||
| 10/6/16 | 1.75 | |||||
| 10/7/16 | 1.73 | |||||
| 10/11/16 | 1.77 | |||||
| 10/12/16 | 1.79 | |||||
| 10/13/16 | 1.75 | |||||
| 10/14/16 | 1.8 | |||||
| 10/17/16 | 1.77 | |||||
| 10/18/16 | 1.75 | |||||
| 10/19/16 | 1.76 | |||||
| 10/20/16 | 1.76 | |||||
| 10/21/16 | 1.74 | |||||
| 10/24/16 | 1.77 | |||||
| 10/25/16 | 1.77 | |||||
| 10/26/16 | 1.79 | |||||
| 10/27/16 | 1.85 | |||||
| 10/28/16 | 1.86 | |||||
| 10/31/16 | 1.84 | |||||
| 11/1/16 | 1.83 | |||||
| 11/2/16 | 1.81 | |||||
| 11/3/16 | 1.82 | |||||
| 11/4/16 | 1.79 | |||||
| 11/7/16 | 1.83 | |||||
| 11/8/16 | 1.88 | |||||
| 11/9/16 | 2.07 | |||||
| 11/10/16 | 2.15 | |||||
| 11/14/16 | 2.23 | |||||
| 11/15/16 | 2.23 | |||||
| 11/16/16 | 2.22 | |||||
| 11/17/16 | 2.29 | |||||
| 11/18/16 | 2.34 | |||||
| 11/21/16 | 2.33 | |||||
| 11/22/16 | 2.31 | |||||
| 11/23/16 | 2.36 | |||||
| 11/25/16 | 2.36 | |||||
| 11/28/16 | 2.32 | |||||
| 11/29/16 | 2.3 | |||||
| 11/30/16 | 2.37 | |||||
| 12/1/16 | 2.45 | |||||
| 12/2/16 | 2.4 | |||||
| 12/5/16 | 2.39 | |||||
| 12/6/16 | 2.39 | |||||
| 12/7/16 | 2.34 | |||||
| 12/8/16 | 2.4 | |||||
| 12/9/16 | 2.47 | |||||
| 12/12/16 | 2.49 | |||||
| 12/13/16 | 2.48 | |||||
| 12/14/16 | 2.54 | |||||
| 12/15/16 | 2.6 | |||||
| 12/16/16 | 2.6 | |||||
| 12/19/16 | 2.54 | |||||
| 12/20/16 | 2.57 | |||||
| 12/21/16 | 2.55 | |||||
| 12/22/16 | 2.55 | |||||
| 12/23/16 | 2.55 | |||||
| 12/27/16 | 2.57 | |||||
| 12/28/16 | 2.51 | |||||
| 12/29/16 | 2.49 | |||||
| 12/30/16 | 2.45 | |||||
| 1/3/17 | 2.45 | |||||
| 1/4/17 | 2.46 | |||||
| 1/5/17 | 2.37 | |||||
| 1/6/17 | 2.42 | |||||
| 1/9/17 | 2.38 | |||||
| 1/10/17 | 2.38 | |||||
| 1/11/17 | 2.38 | |||||
| 1/12/17 | 2.36 | |||||
| 1/13/17 | 2.4 | |||||
| 1/17/17 | 2.33 | |||||
| 1/18/17 | 2.42 | |||||
| 1/19/17 | 2.47 | |||||
| 1/20/17 | 2.48 | |||||
| 1/23/17 | 2.41 | |||||
| 1/24/17 | 2.47 | |||||
| 1/25/17 | 2.53 | |||||
| 1/26/17 | 2.51 | |||||
| 1/27/17 | 2.49 | |||||
| 1/30/17 | 2.49 | |||||
| 1/31/17 | 2.45 | |||||
| 2/1/17 | 2.48 | |||||
| 2/2/17 | 2.48 | |||||
| 2/3/17 | 2.49 | |||||
| 2/6/17 | 2.42 | |||||
| 2/7/17 | 2.4 | |||||
| 2/8/17 | 2.34 | |||||
| 2/9/17 | 2.4 | |||||
| 2/10/17 | 2.41 | |||||
| 2/13/17 | 2.43 | |||||
| 2/14/17 | 2.47 | |||||
| 2/15/17 | 2.51 | |||||
| 2/16/17 | 2.45 | |||||
| 2/17/17 | 2.42 | |||||
| 2/21/17 | 2.43 | |||||
| 2/22/17 | 2.42 | |||||
| 2/23/17 | 2.38 | |||||
| 2/24/17 | 2.31 | |||||
| 2/27/17 | 2.36 | |||||
| 2/28/17 | 2.36 | |||||
| 3/1/17 | 2.46 | |||||
| 3/2/17 | 2.49 | |||||
| 3/3/17 | 2.49 | |||||
| 3/6/17 | 2.49 | |||||
| 3/7/17 | 2.52 | |||||
| 3/8/17 | 2.57 | |||||
| 3/9/17 | 2.6 | |||||
| 3/10/17 | 2.58 | |||||
| 3/13/17 | 2.62 | |||||
| 3/14/17 | 2.6 | |||||
| 3/15/17 | 2.51 | |||||
| 3/16/17 | 2.53 | |||||
| 3/17/17 | 2.5 | |||||
| 3/20/17 | 2.47 | |||||
| 3/21/17 | 2.43 | |||||
| 3/22/17 | 2.4 | |||||
| 3/23/17 | 2.41 | |||||
| 3/24/17 | 2.4 | |||||
| 3/27/17 | 2.38 | |||||
| 3/28/17 | 2.42 | |||||
| 3/29/17 | 2.39 | |||||
| 3/30/17 | 2.42 | |||||
| 3/31/17 | 2.4 | |||||
| 4/3/17 | 2.35 | |||||
| 4/4/17 | 2.36 | |||||
| 4/5/17 | 2.34 | |||||
| 4/6/17 | 2.34 | |||||
| 4/7/17 | 2.38 | |||||
| 4/10/17 | 2.37 | |||||
| 4/11/17 | 2.32 | |||||
| 4/12/17 | 2.28 | |||||
| 4/13/17 | 2.24 | |||||
| 4/17/17 | 2.26 | |||||
| 4/18/17 | 2.18 | |||||
| 4/19/17 | 2.21 | |||||
| 4/20/17 | 2.24 | |||||
| 4/21/17 | 2.24 | |||||
| 4/24/17 | 2.28 | |||||
| 4/25/17 | 2.35 | |||||
| 4/26/17 | 2.32 | |||||
| 4/27/17 | 2.3 | |||||
| 4/28/17 | 2.29 | |||||
| 5/1/17 | 2.33 | |||||
| 5/2/17 | 2.29 | |||||
| 5/3/17 | 2.33 | |||||
| 5/4/17 | 2.36 | |||||
| 5/5/17 | 2.36 | |||||
| 5/8/17 | 2.39 | |||||
| 5/9/17 | 2.42 | |||||
| 5/10/17 | 2.41 | |||||
| 5/11/17 | 2.39 | |||||
| 5/12/17 | 2.33 | |||||
| 5/15/17 | 2.34 | |||||
| 5/16/17 | 2.33 | |||||
| 5/17/17 | 2.22 | |||||
| 5/18/17 | 2.23 | |||||
| 5/19/17 | 2.23 | |||||
| 5/22/17 | 2.25 | |||||
| 5/23/17 | 2.29 | |||||
| 5/24/17 | 2.26 | |||||
| 5/25/17 | 2.25 | |||||
| 5/26/17 | 2.25 | |||||
| 5/30/17 | 2.21 | |||||
| 5/31/17 | 2.21 | |||||
| 6/1/17 | 2.21 | |||||
| 6/2/17 | 2.15 | |||||
| 6/5/17 | 2.18 | |||||
| 6/6/17 | 2.14 | |||||
| 6/7/17 | 2.18 | |||||
| 6/8/17 | 2.19 | |||||
| 6/9/17 | 2.21 | |||||
| 6/12/17 | 2.21 | |||||
| 6/13/17 | 2.21 | |||||
| 6/14/17 | 2.15 | |||||
| 6/15/17 | 2.16 | |||||
| 6/16/17 | 2.16 | |||||
| 6/19/17 | 2.19 | |||||
| 6/20/17 | 2.16 | |||||
| 6/21/17 | 2.16 | |||||
| 6/22/17 | 2.15 | |||||
| 6/23/17 | 2.15 | |||||
| 6/26/17 | 2.14 | |||||
| 6/27/17 | 2.21 | |||||
| 6/28/17 | 2.22 | |||||
| 6/29/17 | 2.27 | |||||
| 6/30/17 | 2.31 | |||||
| 7/3/17 | 2.35 | |||||
| 7/5/17 | 2.33 | |||||
| 7/6/17 | 2.37 | |||||
| 7/7/17 | 2.39 | |||||
| 7/10/17 | 2.38 | |||||
| 7/11/17 | 2.37 | |||||
| 7/12/17 | 2.33 | |||||
| 7/13/17 | 2.35 | |||||
| 7/14/17 | 2.33 | |||||
| 7/17/17 | 2.31 | |||||
| 7/18/17 | 2.27 | |||||
| 7/19/17 | 2.27 | |||||
| 7/20/17 | 2.27 | |||||
| 7/21/17 | 2.24 | |||||
| 7/24/17 | 2.26 | |||||
| 7/25/17 | 2.33 | |||||
| 7/26/17 | 2.29 | |||||
| 7/27/17 | 2.32 | |||||
| 7/28/17 | 2.3 | |||||
| 7/31/17 | 2.3 | |||||
| 8/1/17 | 2.26 | |||||
| 8/2/17 | 2.27 | |||||
| 8/3/17 | 2.24 | |||||
| 8/4/17 | 2.27 | |||||
| 8/7/17 | 2.26 | |||||
| 8/8/17 | 2.29 | |||||
| 8/9/17 | 2.24 | |||||
| 8/10/17 | 2.2 | |||||
| 8/11/17 | 2.19 | |||||
| 8/14/17 | 2.22 | |||||
| 8/15/17 | 2.27 | |||||
| 8/16/17 | 2.23 | |||||
| 8/17/17 | 2.19 | |||||
| 8/18/17 | 2.19 | |||||
| 8/21/17 | 2.18 | |||||
| 8/22/17 | 2.22 | |||||
| 8/23/17 | 2.17 | |||||
| 8/24/17 | 2.19 | |||||
| 8/25/17 | 2.17 | |||||
| 8/28/17 | 2.16 | |||||
| 8/29/17 | 2.13 | |||||
| 8/30/17 | 2.15 | |||||
| 8/31/17 | 2.12 | |||||
| 9/1/17 | 2.16 | |||||
| 9/5/17 | 2.07 | |||||
| 9/6/17 | 2.1 | |||||
| 9/7/17 | 2.05 | |||||
| 9/8/17 | 2.06 | |||||
| 9/11/17 | 2.14 | |||||
| 9/12/17 | 2.17 | |||||
| 9/13/17 | 2.2 | |||||
| 9/14/17 | 2.2 | |||||
| 9/15/17 | 2.2 | |||||
| 9/18/17 | 2.23 | |||||
| 9/19/17 | 2.24 | |||||
| 9/20/17 | 2.28 | |||||
| 9/21/17 | 2.27 | |||||
| 9/22/17 | 2.26 | |||||
| 9/25/17 | 2.22 | |||||
| 9/26/17 | 2.24 | |||||
| 9/27/17 | 2.31 | |||||
| 9/28/17 | 2.31 | |||||
| 9/29/17 | 2.33 | |||||
| 10/2/17 | 2.34 | |||||
| 10/3/17 | 2.33 | |||||
| 10/4/17 | 2.33 | |||||
| 10/5/17 | 2.35 | |||||
| 10/6/17 | 2.37 | |||||
| 10/10/17 | 2.35 | |||||
| 10/11/17 | 2.35 | |||||
| 10/12/17 | 2.33 | |||||
| 10/13/17 | 2.28 | |||||
| 10/16/17 | 2.3 | |||||
| 10/17/17 | 2.3 | |||||
| 10/18/17 | 2.34 | |||||
| 10/19/17 | 2.33 | |||||
| 10/20/17 | 2.39 | |||||
| 10/23/17 | 2.38 | |||||
| 10/24/17 | 2.42 | |||||
| 10/25/17 | 2.44 | |||||
| 10/26/17 | 2.46 | |||||
| 10/27/17 | 2.42 | |||||
| 10/30/17 | 2.37 | |||||
| 10/31/17 | 2.38 | |||||
| 11/1/17 | 2.37 | |||||
| 11/2/17 | 2.35 | |||||
| 11/3/17 | 2.34 | |||||
| 11/6/17 | 2.32 | |||||
| 11/7/17 | 2.32 | |||||
| 11/8/17 | 2.32 | |||||
| 11/9/17 | 2.33 | |||||
| 11/10/17 | 2.4 | |||||
| 11/13/17 | 2.4 | |||||
| 11/14/17 | 2.38 | |||||
| 11/15/17 | 2.33 | |||||
| 11/16/17 | 2.37 | |||||
| 11/17/17 | 2.35 | |||||
| 11/20/17 | 2.37 | |||||
| 11/21/17 | 2.36 | |||||
| 11/22/17 | 2.32 | |||||
| 11/24/17 | 2.34 | |||||
| 11/27/17 | 2.32 | |||||
| 11/28/17 | 2.34 | |||||
| 11/29/17 | 2.37 | |||||
| 11/30/17 | 2.42 | |||||
| 12/1/17 | 2.37 | |||||
| 12/4/17 | 2.37 | |||||
| 12/5/17 | 2.36 | |||||
| 12/6/17 | 2.33 | |||||
| 12/7/17 | 2.37 | |||||
| 12/8/17 | 2.38 | |||||
| 12/11/17 | 2.39 | |||||
| 12/12/17 | 2.4 | |||||
| 12/13/17 | 2.36 | |||||
| 12/14/17 | 2.35 | |||||
| 12/15/17 | 2.35 | |||||
| 12/18/17 | 2.39 | |||||
| 12/19/17 | 2.46 | |||||
| 12/20/17 | 2.49 | |||||
| 12/21/17 | 2.48 | |||||
| 12/22/17 | 2.48 | |||||
| 12/26/17 | 2.47 | |||||
| 12/27/17 | 2.42 | |||||
| 12/28/17 | 2.43 | |||||
| 12/29/17 | 2.4 | |||||
| 1/2/18 | 2.46 | |||||
| 1/3/18 | 2.44 | |||||
| 1/4/18 | 2.46 | |||||
| 1/5/18 | 2.47 | |||||
| 1/8/18 | 2.49 | |||||
| 1/9/18 | 2.55 | |||||
| 1/10/18 | 2.55 | |||||
| 1/11/18 | 2.54 | |||||
| 1/12/18 | 2.55 | |||||
| 1/16/18 | 2.54 | |||||
| 1/17/18 | 2.57 | |||||
| 1/18/18 | 2.62 | |||||
| 1/19/18 | 2.64 | |||||
| 1/22/18 | 2.66 | |||||
| 1/23/18 | 2.63 | |||||
| 1/24/18 | 2.65 | |||||
| 1/25/18 | 2.63 | |||||
| 1/26/18 | 2.66 | |||||
| 1/29/18 | 2.7 | |||||
| 1/30/18 | 2.73 | |||||
| 1/31/18 | 2.72 | |||||
| 2/1/18 | 2.78 | |||||
| 2/2/18 | 2.84 | |||||
| 2/5/18 | 2.77 | |||||
| 2/6/18 | 2.79 | |||||
| 2/7/18 | 2.84 | |||||
| 2/8/18 | 2.85 | |||||
| 2/9/18 | 2.83 | |||||
| 2/12/18 | 2.86 | |||||
| 2/13/18 | 2.83 | |||||
| 2/14/18 | 2.91 | |||||
| 2/15/18 | 2.9 | |||||
| 2/16/18 | 2.87 | |||||
| 2/20/18 | 2.88 | |||||
| 2/21/18 | 2.94 | |||||
| 2/22/18 | 2.92 | |||||
| 2/23/18 | 2.88 | |||||
| 2/26/18 | 2.86 | |||||
| 2/27/18 | 2.9 | |||||
| 2/28/18 | 2.87 | |||||
| 3/1/18 | 2.81 | |||||
| 3/2/18 | 2.86 | |||||
| 3/5/18 | 2.88 | |||||
| 3/6/18 | 2.88 | |||||
| 3/7/18 | 2.89 | |||||
| 3/8/18 | 2.86 | |||||
| 3/9/18 | 2.9 | |||||
| 3/12/18 | 2.87 | |||||
| 3/13/18 | 2.84 | |||||
| 3/14/18 | 2.81 | |||||
| 3/15/18 | 2.82 | |||||
| 3/16/18 | 2.85 | |||||
| 3/19/18 | 2.85 | |||||
| 3/20/18 | 2.89 | |||||
| 3/21/18 | 2.89 | |||||
| 3/22/18 | 2.83 | |||||
| 3/23/18 | 2.82 | |||||
| 3/26/18 | 2.85 | |||||
| 3/27/18 | 2.78 | |||||
| 3/28/18 | 2.77 | |||||
| 3/29/18 | 2.74 | |||||
| 4/2/18 | 2.73 | |||||
| 4/3/18 | 2.79 | |||||
| 4/4/18 | 2.79 | |||||
| 4/5/18 | 2.83 | |||||
| 4/6/18 | 2.77 | |||||
| 4/9/18 | 2.78 | |||||
| 4/10/18 | 2.8 | |||||
| 4/11/18 | 2.79 | |||||
| 4/12/18 | 2.83 | |||||
| 4/13/18 | 2.82 | |||||
| 4/16/18 | 2.83 | |||||
| 4/17/18 | 2.82 | |||||
| 4/18/18 | 2.87 | |||||
| 4/19/18 | 2.92 | |||||
| 4/20/18 | 2.96 | |||||
| 4/23/18 | 2.98 | |||||
| 4/24/18 | 3 | |||||
| 4/25/18 | 3.03 | |||||
| 4/26/18 | 3 | |||||
| 4/27/18 | 2.96 | |||||
| 4/30/18 | 2.95 | |||||
| 5/1/18 | 2.97 | |||||
| 5/2/18 | 2.97 | |||||
| 5/3/18 | 2.94 | |||||
| 5/4/18 | 2.95 | |||||
| 5/7/18 | 2.95 | |||||
| 5/8/18 | 2.97 | |||||
| 5/9/18 | 3 | |||||
| 5/10/18 | 2.97 | |||||
| 5/11/18 | 2.97 | |||||
| 5/14/18 | 3 | |||||
| 5/15/18 | 3.08 | |||||
| 5/16/18 | 3.09 | |||||
| 5/17/18 | 3.11 | |||||
| 5/18/18 | 3.06 | |||||
| 5/21/18 | 3.06 | |||||
| 5/22/18 | 3.06 | |||||
| 5/23/18 | 3.01 | |||||
| 5/24/18 | 2.98 | |||||
| 5/25/18 | 2.93 | |||||
| 5/29/18 | 2.77 | |||||
| 5/30/18 | 2.84 | |||||
| 5/31/18 | 2.83 | |||||
| 6/1/18 | 2.89 | |||||
| 6/4/18 | 2.94 | |||||
| 6/5/18 | 2.92 | |||||
| 6/6/18 | 2.97 | |||||
| 6/7/18 | 2.93 | |||||
| 6/8/18 | 2.93 | |||||
| 6/11/18 | 2.96 | |||||
| 6/12/18 | 2.96 | |||||
| 6/13/18 | 2.98 | |||||
| 6/14/18 | 2.94 | |||||
| 6/15/18 | 2.93 | |||||
| 6/18/18 | 2.92 | |||||
| 6/19/18 | 2.89 | |||||
| 6/20/18 | 2.93 | |||||
| 6/21/18 | 2.9 | |||||
| 6/22/18 | 2.9 | |||||
| 6/25/18 | 2.87 | |||||
| 6/26/18 | 2.88 | |||||
| 6/27/18 | 2.83 | |||||
| 6/28/18 | 2.84 | |||||
| 6/29/18 | 2.85 | |||||
| 7/2/18 | 2.87 | |||||
| 7/3/18 | 2.83 | |||||
| 7/5/18 | 2.84 | |||||
| 7/6/18 | 2.82 | |||||
| 7/9/18 | 2.86 | |||||
| 7/10/18 | 2.87 | |||||
| 7/11/18 | 2.85 | |||||
| 7/12/18 | 2.85 | |||||
| 7/13/18 | 2.83 | |||||
| 7/16/18 | 2.85 | |||||
| 7/17/18 | 2.86 | |||||
| 7/18/18 | 2.88 | |||||
| 7/19/18 | 2.84 | |||||
| 7/20/18 | 2.89 | |||||
| 7/23/18 | 2.96 | |||||
| 7/24/18 | 2.95 | |||||
| 7/25/18 | 2.94 | |||||
| 7/26/18 | 2.98 | |||||
| 7/27/18 | 2.96 | |||||
| 7/30/18 | 2.98 | |||||
| 7/31/18 | 2.96 | |||||
| 8/1/18 | 3 | |||||
| 8/2/18 | 2.98 | |||||
| 8/3/18 | 2.95 | |||||
| 8/6/18 | 2.94 | |||||
| 8/7/18 | 2.98 | |||||
| 8/8/18 | 2.96 | |||||
| 8/9/18 | 2.93 | |||||
| 8/10/18 | 2.87 | |||||
| 8/13/18 | 2.88 | |||||
| 8/14/18 | 2.89 | |||||
| 8/15/18 | 2.86 | |||||
| 8/16/18 | 2.87 | |||||
| 8/17/18 | 2.87 | |||||
| 8/20/18 | 2.82 | |||||
| 8/21/18 | 2.85 | |||||
| 8/22/18 | 2.82 | |||||
| 8/23/18 | 2.82 | |||||
| 8/24/18 | 2.82 | |||||
| 8/27/18 | 2.85 | |||||
| 8/28/18 | 2.88 | |||||
| 8/29/18 | 2.89 | |||||
| 8/30/18 | 2.86 | |||||
| 8/31/18 | 2.86 | |||||
| 9/4/18 | 2.9 | |||||
| 9/5/18 | 2.9 | |||||
| 9/6/18 | 2.88 | |||||
| 9/7/18 | 2.94 | |||||
| 9/10/18 | 2.94 | |||||
| 9/11/18 | 2.98 | |||||
| 9/12/18 | 2.97 | |||||
| 9/13/18 | 2.97 | |||||
| 9/14/18 | 2.99 | |||||
| 9/17/18 | 2.99 | |||||
| 9/18/18 | 3.05 | |||||
| 9/19/18 | 3.08 | |||||
| 9/20/18 | 3.07 | |||||
| 9/21/18 | 3.07 | |||||
| 9/24/18 | 3.08 | |||||
| 9/25/18 | 3.1 | |||||
| 9/26/18 | 3.06 | |||||
| 9/27/18 | 3.06 | |||||
| 9/28/18 | 3.05 | |||||
| 10/1/18 | 3.09 | |||||
| 10/2/18 | 3.05 | |||||
| 10/3/18 | 3.15 | |||||
| 10/4/18 | 3.19 | |||||
| 10/5/18 | 3.23 | |||||
| 10/9/18 | 3.21 | |||||
| 10/10/18 | 3.22 | |||||
| 10/11/18 | 3.14 | |||||
| 10/12/18 | 3.15 | |||||
| 10/15/18 | 3.16 | |||||
| 10/16/18 | 3.16 | |||||
| 10/17/18 | 3.19 | |||||
| 10/18/18 | 3.17 | |||||
| 10/19/18 | 3.2 | |||||
| 10/22/18 | 3.2 | |||||
| 10/23/18 | 3.17 | |||||
| 10/24/18 | 3.1 | |||||
| 10/25/18 | 3.14 | |||||
| 10/26/18 | 3.08 | |||||
| 10/29/18 | 3.08 | |||||
| 10/30/18 | 3.12 | |||||
| 10/31/18 | 3.15 | |||||
| 11/1/18 | 3.14 | |||||
| 11/2/18 | 3.22 | |||||
| 11/5/18 | 3.2 | |||||
| 11/6/18 | 3.22 | |||||
| 11/7/18 | 3.22 | |||||
| 11/8/18 | 3.24 | |||||
| 11/9/18 | 3.19 | |||||
| 11/13/18 | 3.14 | |||||
| 11/14/18 | 3.12 | |||||
| 11/15/18 | 3.11 | |||||
| 11/16/18 | 3.08 | |||||
| 11/19/18 | 3.06 | |||||
| 11/20/18 | 3.06 | |||||
| 11/21/18 | 3.06 | |||||
| 11/23/18 | 3.05 | |||||
| 11/26/18 | 3.07 | |||||
| 11/27/18 | 3.06 | |||||
| 11/28/18 | 3.06 | |||||
| 11/29/18 | 3.03 | |||||
| 11/30/18 | 3.01 | |||||
| 12/3/18 | 2.98 | |||||
| 12/4/18 | 2.91 | |||||
| 12/6/18 | 2.87 | |||||
| 12/7/18 | 2.85 | |||||
| 12/10/18 | 2.85 | |||||
| 12/11/18 | 2.89 | |||||
| 12/12/18 | 2.91 | |||||
| 12/13/18 | 2.91 | |||||
| 12/14/18 | 2.89 | |||||
| 12/17/18 | 2.86 | |||||
| 12/18/18 | 2.82 | |||||
| 12/19/18 | 2.77 | |||||
| 12/20/18 | 2.79 | |||||
| 12/21/18 | 2.79 | |||||
| 12/24/18 | 2.74 | |||||
| 12/26/18 | 2.81 | |||||
| 12/27/18 | 2.77 | |||||
| 12/28/18 | 2.72 | |||||
| 12/31/18 | 2.69 | |||||
| 1/2/19 | 2.66 | |||||
| 1/3/19 | 2.56 | |||||
| 1/4/19 | 2.67 | |||||
| 1/7/19 | 2.7 | |||||
| 1/8/19 | 2.73 | |||||
| 1/9/19 | 2.74 | |||||
| 1/10/19 | 2.74 | |||||
| 1/11/19 | 2.71 | |||||
| 1/14/19 | 2.71 | |||||
| 1/15/19 | 2.72 | |||||
| 1/16/19 | 2.73 | |||||
| 1/17/19 | 2.75 | |||||
| 1/18/19 | 2.79 | |||||
| 1/22/19 | 2.74 | |||||
| 1/23/19 | 2.76 | |||||
| 1/24/19 | 2.72 | |||||
| 1/25/19 | 2.76 | |||||
| 1/28/19 | 2.75 | |||||
| 1/29/19 | 2.72 | |||||
| 1/30/19 | 2.7 | |||||
| 1/31/19 | 2.63 | |||||
| 2/1/19 | 2.7 | |||||
| 2/4/19 | 2.73 | |||||
| 2/5/19 | 2.71 | |||||
| 2/6/19 | 2.7 | |||||
| 2/7/19 | 2.65 | |||||
| 2/8/19 | 2.63 | |||||
| 2/11/19 | 2.65 | |||||
| 2/12/19 | 2.68 | |||||
| 2/13/19 | 2.71 | |||||
| 2/14/19 | 2.66 | |||||
| 2/15/19 | 2.66 | |||||
| 2/19/19 | 2.65 | |||||
| 2/20/19 | 2.65 | |||||
| 2/21/19 | 2.69 | |||||
| 2/22/19 | 2.65 | |||||
| 2/25/19 | 2.67 | |||||
| 2/26/19 | 2.64 | |||||
| 2/27/19 | 2.69 | |||||
| 2/28/19 | 2.73 | |||||
| 3/1/19 | 2.76 | |||||
| 3/4/19 | 2.72 | |||||
| 3/5/19 | 2.72 | |||||
| 3/6/19 | 2.69 | |||||
| 3/7/19 | 2.64 | |||||
| 3/8/19 | 2.62 | |||||
| 3/11/19 | 2.64 | |||||
| 3/12/19 | 2.61 | |||||
| 3/13/19 | 2.61 | |||||
| 3/14/19 | 2.63 | |||||
| 3/15/19 | 2.59 | |||||
| 3/18/19 | 2.6 | |||||
| 3/19/19 | 2.61 | |||||
| 3/20/19 | 2.54 | |||||
| 3/21/19 | 2.54 | |||||
| 3/22/19 | 2.44 | |||||
| 3/25/19 | 2.43 | |||||
| 3/26/19 | 2.41 | |||||
| 3/27/19 | 2.39 | |||||
| 3/28/19 | 2.39 | |||||
| 3/29/19 | 2.41 | |||||
| 4/1/19 | 2.49 | |||||
| 4/2/19 | 2.48 | |||||
| 4/3/19 | 2.52 | |||||
| 4/4/19 | 2.51 | |||||
| 4/5/19 | 2.5 | |||||
| 4/8/19 | 2.52 | |||||
| 4/9/19 | 2.51 | |||||
| 4/10/19 | 2.48 | |||||
| 4/11/19 | 2.51 | |||||
| 4/12/19 | 2.56 | |||||
| 4/15/19 | 2.55 | |||||
| 4/16/19 | 2.6 | |||||
| 4/17/19 | 2.59 | |||||
| 4/18/19 | 2.57 | |||||
| 4/22/19 | 2.59 | |||||
| 4/23/19 | 2.57 | |||||
| 4/24/19 | 2.53 | |||||
| 4/25/19 | 2.54 | |||||
| 4/26/19 | 2.51 | |||||
| 4/29/19 | 2.54 | |||||
| 4/30/19 | 2.51 | |||||
| 5/1/19 | 2.52 | |||||
| 5/2/19 | 2.55 | |||||
| 5/3/19 | 2.54 | |||||
| 5/6/19 | 2.51 | |||||
| 5/7/19 | 2.45 | |||||
| 5/8/19 | 2.49 | |||||
| 5/9/19 | 2.45 | |||||
| 5/10/19 | 2.47 | |||||
| 5/13/19 | 2.4 | |||||
| 5/14/19 | 2.42 | |||||
| 5/15/19 | 2.37 | |||||
| 5/16/19 | 2.4 | |||||
| 5/17/19 | 2.39 | |||||
| 5/20/19 | 2.41 | |||||
| 5/21/19 | 2.43 | |||||
| 5/22/19 | 2.39 | |||||
| 5/23/19 | 2.31 | |||||
| 5/24/19 | 2.32 | |||||
| 5/28/19 | 2.26 | |||||
| 5/29/19 | 2.25 | |||||
| 5/30/19 | 2.22 | |||||
| 5/31/19 | 2.14 | |||||
| 6/3/19 | 2.07 | |||||
| 6/4/19 | 2.12 | |||||
| 6/5/19 | 2.12 | |||||
| 6/6/19 | 2.12 | |||||
| 6/7/19 | 2.09 | |||||
| 6/10/19 | 2.15 | |||||
| 6/11/19 | 2.15 | |||||
| 6/12/19 | 2.13 | |||||
| 6/13/19 | 2.1 | |||||
| 6/14/19 | 2.09 | |||||
| 6/17/19 | 2.09 | |||||
| 6/18/19 | 2.06 | |||||
| 6/19/19 | 2.03 | |||||
| 6/20/19 | 2.01 | |||||
| 6/21/19 | 2.07 | |||||
| 6/24/19 | 2.02 | |||||
| 6/25/19 | 2 | |||||
| 6/26/19 | 2.05 | |||||
| 6/27/19 | 2.01 | |||||
| 6/28/19 | 2 | |||||
| 7/1/19 | 2.03 | |||||
| 7/2/19 | 1.98 | |||||
| 7/3/19 | 1.96 | |||||
| 7/5/19 | 2.04 | |||||
| 7/8/19 | 2.05 | |||||
| 7/9/19 | 2.07 | |||||
| 7/10/19 | 2.07 | |||||
| 7/11/19 | 2.13 | |||||
| 7/12/19 | 2.12 | |||||
| 7/15/19 | 2.09 | |||||
| 7/16/19 | 2.13 | |||||
| 7/17/19 | 2.06 | |||||
| 7/18/19 | 2.04 | |||||
| 7/19/19 | 2.05 | |||||
| 7/22/19 | 2.05 | |||||
| 7/23/19 | 2.08 | |||||
| 7/24/19 | 2.05 | |||||
| 7/25/19 | 2.08 | |||||
| 7/26/19 | 2.08 | |||||
| 7/29/19 | 2.06 | |||||
| 7/30/19 | 2.06 | |||||
| 7/31/19 | 2.02 | |||||
| 8/1/19 | 1.9 | |||||
| 8/2/19 | 1.86 | |||||
| 8/5/19 | 1.75 | |||||
| 8/6/19 | 1.73 | |||||
| 8/7/19 | 1.71 | |||||
| 8/8/19 | 1.72 | |||||
| 8/9/19 | 1.74 | |||||
| 8/12/19 | 1.65 | |||||
| 8/13/19 | 1.68 | |||||
| 8/14/19 | 1.59 | |||||
| 8/15/19 | 1.52 | |||||
| 8/16/19 | 1.55 | |||||
| 8/19/19 | 1.6 | |||||
| 8/20/19 | 1.55 | |||||
| 8/21/19 | 1.59 | |||||
| 8/22/19 | 1.62 | |||||
| 8/23/19 | 1.52 | |||||
| 8/26/19 | 1.54 | |||||
| 8/27/19 | 1.49 | |||||
| 8/28/19 | 1.47 | |||||
| 8/29/19 | 1.5 | |||||
| 8/30/19 | 1.5 | |||||
| 9/3/19 | 1.47 | |||||
| 9/4/19 | 1.47 | |||||
| 9/5/19 | 1.57 | |||||
| 9/6/19 | 1.55 | |||||
| 9/9/19 | 1.63 | |||||
| 9/10/19 | 1.72 | |||||
| 9/11/19 | 1.75 | |||||
| 9/12/19 | 1.79 | |||||
| 9/13/19 | 1.9 | |||||
| 9/16/19 | 1.84 | |||||
| 9/17/19 | 1.81 | |||||
| 9/18/19 | 1.8 | |||||
| 9/19/19 | 1.79 | |||||
| 9/20/19 | 1.74 | |||||
| 9/23/19 | 1.72 | |||||
| 9/24/19 | 1.64 | |||||
| 9/25/19 | 1.73 | |||||
| 9/26/19 | 1.7 | |||||
| 9/27/19 | 1.69 | |||||
| 9/30/19 | 1.68 | |||||
| 10/1/19 | 1.65 | |||||
| 10/2/19 | 1.6 | |||||
| 10/3/19 | 1.54 | |||||
| 10/4/19 | 1.52 | |||||
| 10/7/19 | 1.56 | |||||
| 10/8/19 | 1.54 | |||||
| 10/9/19 | 1.59 | |||||
| 10/10/19 | 1.67 | |||||
| 10/11/19 | 1.76 | |||||
| 10/15/19 | 1.77 | |||||
| 10/16/19 | 1.75 | |||||
| 10/17/19 | 1.76 | |||||
| 10/18/19 | 1.76 | |||||
| 10/21/19 | 1.8 | |||||
| 10/22/19 | 1.78 | |||||
| 10/23/19 | 1.77 | |||||
| 10/24/19 | 1.77 | |||||
| 10/25/19 | 1.8 | |||||
| 10/28/19 | 1.85 | |||||
| 10/29/19 | 1.84 | |||||
| 10/30/19 | 1.78 | |||||
| 10/31/19 | 1.69 | |||||
| 11/1/19 | 1.73 | |||||
| 11/4/19 | 1.79 | |||||
| 11/5/19 | 1.86 | |||||
| 11/6/19 | 1.81 | |||||
| 11/7/19 | 1.92 | |||||
| 11/8/19 | 1.94 | |||||
| 11/12/19 | 1.92 | |||||
| 11/13/19 | 1.88 | |||||
| 11/14/19 | 1.82 | |||||
| 11/15/19 | 1.84 | |||||
| 11/18/19 | 1.81 | |||||
| 11/19/19 | 1.79 | |||||
| 11/20/19 | 1.73 | |||||
| 11/21/19 | 1.77 | |||||
| 11/22/19 | 1.77 | |||||
| 11/25/19 | 1.76 | |||||
| 11/26/19 | 1.74 | |||||
| 11/27/19 | 1.77 | |||||
| 11/29/19 | 1.78 | |||||
| 12/2/19 | 1.83 | |||||
| 12/3/19 | 1.72 | |||||
| 12/4/19 | 1.77 | |||||
| 12/5/19 | 1.8 | |||||
| 12/6/19 | 1.84 | |||||
| 12/9/19 | 1.83 | |||||
| 12/10/19 | 1.85 | |||||
| 12/11/19 | 1.79 | |||||
| 12/12/19 | 1.9 | |||||
| 12/13/19 | 1.82 | |||||
| 12/16/19 | 1.89 | |||||
| 12/17/19 | 1.89 | |||||
| 12/18/19 | 1.92 | |||||
| 12/19/19 | 1.92 | |||||
| 12/20/19 | 1.92 | |||||
| 12/23/19 | 1.93 | |||||
| 12/24/19 | 1.9 | |||||
| 12/26/19 | 1.9 | |||||
| 12/27/19 | 1.88 | |||||
| 12/30/19 | 1.9 | |||||
| 12/31/19 | 1.92 | |||||
| 1/2/20 | 1.88 | |||||
| 1/3/20 | 1.8 | |||||
| 1/6/20 | 1.81 | |||||
| 1/7/20 | 1.83 | |||||
| 1/8/20 | 1.87 | |||||
| 1/9/20 | 1.85 | |||||
| 1/10/20 | 1.83 | |||||
| 1/13/20 | 1.85 | |||||
| 1/14/20 | 1.82 | |||||
| 1/15/20 | 1.79 | |||||
| 1/16/20 | 1.81 | |||||
| 1/17/20 | 1.84 | |||||
| 1/21/20 | 1.78 | |||||
| 1/22/20 | 1.77 | |||||
| 1/23/20 | 1.74 | |||||
| 1/24/20 | 1.7 | |||||
| 1/27/20 | 1.61 | |||||
| 1/28/20 | 1.65 | |||||
| 1/29/20 | 1.6 | |||||
| 1/30/20 | 1.57 | |||||
| 1/31/20 | 1.51 | |||||
| 2/3/20 | 1.54 | |||||
| 2/4/20 | 1.61 | |||||
| 2/5/20 | 1.66 | |||||
| 2/6/20 | 1.65 | |||||
| 2/7/20 | 1.59 | |||||
| 2/10/20 | 1.56 | |||||
| 2/11/20 | 1.59 | |||||
| 2/12/20 | 1.62 | |||||
| 2/13/20 | 1.61 | |||||
| 2/14/20 | 1.59 | |||||
| 2/18/20 | 1.55 | |||||
| 2/19/20 | 1.56 | |||||
| 2/20/20 | 1.52 | |||||
| 2/21/20 | 1.46 | |||||
| 2/24/20 | 1.38 | |||||
| 2/25/20 | 1.33 | |||||
| 2/26/20 | 1.33 | |||||
| 2/27/20 | 1.3 | |||||
| 2/28/20 | 1.13 | |||||
| 3/2/20 | 1.1 | |||||
| 3/3/20 | 1.02 | |||||
| 3/4/20 | 1.02 | |||||
| 3/5/20 | 0.92 | |||||
| 3/6/20 | 0.74 | |||||
| 3/9/20 | 0.54 | |||||
| 3/10/20 | 0.76 | |||||
| 3/11/20 | 0.82 | |||||
| 3/12/20 | 0.88 | |||||
| 3/13/20 | 0.94 | |||||
| 3/16/20 | 0.73 | |||||
| 3/17/20 | 1.02 | |||||
| 3/18/20 | 1.18 | |||||
| 3/19/20 | 1.12 | |||||
| 3/20/20 | 0.92 | |||||
| 3/23/20 | 0.76 | |||||
| 3/24/20 | 0.84 | |||||
| 3/25/20 | 0.88 | |||||
| 3/26/20 | 0.83 | |||||
| 3/27/20 | 0.72 | |||||
| 3/30/20 | 0.7 | |||||
| 3/31/20 | 0.7 | |||||
| 4/1/20 | 0.62 | |||||
| 4/2/20 | 0.63 | |||||
| 4/3/20 | 0.62 | |||||
| 4/6/20 | 0.67 | |||||
| 4/7/20 | 0.75 | |||||
| 4/8/20 | 0.77 | |||||
| 4/9/20 | 0.73 | |||||
| 4/13/20 | 0.76 | |||||
| 4/14/20 | 0.76 | |||||
| 4/15/20 | 0.63 | |||||
| 4/16/20 | 0.61 | |||||
| 4/17/20 | 0.65 | |||||
| 4/20/20 | 0.63 | |||||
| 4/21/20 | 0.58 | |||||
| 4/22/20 | 0.63 | |||||
| 4/23/20 | 0.61 | |||||
| 4/24/20 | 0.6 | |||||
| 4/27/20 | 0.67 | |||||
| 4/28/20 | 0.62 | |||||
| 4/29/20 | 0.63 | |||||
| 4/30/20 | 0.64 | |||||
| 5/1/20 | 0.64 | |||||
| 5/4/20 | 0.64 | |||||
| 5/5/20 | 0.66 | |||||
| 5/6/20 | 0.72 | |||||
| 5/7/20 | 0.63 | |||||
| 5/8/20 | 0.69 | |||||
| 5/11/20 | 0.73 | |||||
| 5/12/20 | 0.69 | |||||
| 5/13/20 | 0.64 | |||||
| 5/14/20 | 0.63 | |||||
| 5/15/20 | 0.64 | |||||
| 5/18/20 | 0.73 | |||||
| 5/19/20 | 0.7 | |||||
| 5/20/20 | 0.68 | |||||
| 5/21/20 | 0.68 | |||||
| 5/22/20 | 0.66 | |||||
| 5/26/20 | 0.69 | |||||
| 5/27/20 | 0.68 | |||||
| 5/28/20 | 0.7 | |||||
| 5/29/20 | 0.65 | |||||
| 6/1/20 | 0.66 | |||||
| 6/2/20 | 0.68 | |||||
| 6/3/20 | 0.77 | |||||
| 6/4/20 | 0.82 | |||||
| 6/5/20 | 0.91 | |||||
| 6/8/20 | 0.88 | |||||
| 6/9/20 | 0.84 | |||||
| 6/10/20 | 0.75 | |||||
| 6/11/20 | 0.66 | |||||
| 6/12/20 | 0.71 | |||||
| 6/15/20 | 0.71 | |||||
| 6/16/20 | 0.75 | |||||
| 6/17/20 | 0.74 | |||||
| 6/18/20 | 0.71 | |||||
| 6/19/20 | 0.7 | |||||
| 6/22/20 | 0.71 | |||||
| 6/23/20 | 0.72 | |||||
| 6/24/20 | 0.69 | |||||
| 6/25/20 | 0.68 | |||||
| 6/26/20 | 0.64 | |||||
| 6/29/20 | 0.64 | |||||
| 6/30/20 | 0.66 | |||||
| 7/1/20 | 0.69 | |||||
| 7/2/20 | 0.68 | |||||
| 7/6/20 | 0.69 | |||||
| 7/7/20 | 0.65 | |||||
| 7/8/20 | 0.67 | |||||
| 7/9/20 | 0.62 | |||||
| 7/10/20 | 0.65 | |||||
| 7/13/20 | 0.64 | |||||
| 7/14/20 | 0.63 | |||||
| 7/15/20 | 0.64 | |||||
| 7/16/20 | 0.62 | |||||
| 7/17/20 | 0.64 | |||||
| 7/20/20 | 0.62 | |||||
| 7/21/20 | 0.61 | |||||
| 7/22/20 | 0.6 | |||||
| 7/23/20 | 0.59 | |||||
| 7/24/20 | 0.59 | |||||
| 7/27/20 | 0.62 | |||||
| 7/28/20 | 0.59 | |||||
| 7/29/20 | 0.58 | |||||
| 7/30/20 | 0.55 | |||||
| 7/31/20 | 0.55 | |||||
| 8/3/20 | 0.56 | |||||
| 8/4/20 | 0.52 | |||||
| 8/5/20 | 0.55 | |||||
| 8/6/20 | 0.55 | |||||
| 8/7/20 | 0.57 | |||||
| 8/10/20 | 0.59 | |||||
| 8/11/20 | 0.64 | |||||
| 8/12/20 | 0.69 | |||||
| 8/13/20 | 0.71 | |||||
| 8/14/20 | 0.71 | |||||
| 8/17/20 | 0.69 | |||||
| 8/18/20 | 0.67 | |||||
| 8/19/20 | 0.68 | |||||
| 8/20/20 | 0.65 | |||||
| 8/21/20 | 0.64 | |||||
| 8/24/20 | 0.65 | |||||
| 8/25/20 | 0.69 | |||||
| 8/26/20 | 0.69 | |||||
| 8/27/20 | 0.74 | |||||
| 8/28/20 | 0.74 | |||||
| 8/31/20 | 0.72 | |||||
| 9/1/20 | 0.68 | |||||
| 9/2/20 | 0.66 | |||||
| 9/3/20 | 0.63 | |||||
| 9/4/20 | 0.72 | |||||
| 9/8/20 | 0.69 | |||||
| 9/9/20 | 0.71 | |||||
| 9/10/20 | 0.68 | |||||
| 9/11/20 | 0.67 | |||||
| 9/14/20 | 0.68 | |||||
| 9/15/20 | 0.68 | |||||
| 9/16/20 | 0.69 | |||||
| 9/17/20 | 0.69 | |||||
| 9/18/20 | 0.7 | |||||
| 9/21/20 | 0.68 | |||||
| 9/22/20 | 0.68 | |||||
| 9/23/20 | 0.68 | |||||
| 9/24/20 | 0.67 | |||||
| 9/25/20 | 0.66 | |||||
| 9/28/20 | 0.67 | |||||
| 9/29/20 | 0.66 | |||||
| 9/30/20 | 0.69 | |||||
| 10/1/20 | 0.68 | |||||
| 10/2/20 | 0.7 | |||||
| 10/5/20 | 0.78 | |||||
| 10/6/20 | 0.76 | |||||
| 10/7/20 | 0.81 | |||||
| 10/8/20 | 0.78 | |||||
| 10/9/20 | 0.79 | |||||
| 10/13/20 | 0.74 | |||||
| 10/14/20 | 0.73 | |||||
| 10/15/20 | 0.74 | |||||
| 10/16/20 | 0.76 | |||||
| 10/19/20 | 0.78 | |||||
| 10/20/20 | 0.81 | |||||
| 10/21/20 | 0.83 | |||||
| 10/22/20 | 0.87 | |||||
| 10/23/20 | 0.85 | |||||
| 10/26/20 | 0.81 | |||||
| 10/27/20 | 0.79 | |||||
| 10/28/20 | 0.79 | |||||
| 10/29/20 | 0.85 | |||||
| 10/30/20 | 0.88 | |||||
| 11/2/20 | 0.87 | |||||
| 11/3/20 | 0.9 | |||||
| 11/4/20 | 0.78 | |||||
| 11/5/20 | 0.79 | |||||
| 11/6/20 | 0.83 | |||||
| 11/9/20 | 0.96 | |||||
| 11/10/20 | 0.98 | |||||
| 11/12/20 | 0.88 | |||||
| 11/13/20 | 0.89 | |||||
| 11/16/20 | 0.91 | |||||
| 11/17/20 | 0.87 | |||||
| 11/18/20 | 0.88 | |||||
| 11/19/20 | 0.86 | |||||
| 11/20/20 | 0.83 | |||||
| 11/23/20 | 0.86 | |||||
| 11/24/20 | 0.88 | |||||
| 11/25/20 | 0.88 | |||||
| 11/27/20 | 0.84 | |||||
| 11/30/20 | 0.84 | |||||
| 12/1/20 | 0.92 | |||||
| 12/2/20 | 0.95 | |||||
| 12/3/20 | 0.92 | |||||
| 12/4/20 | 0.97 | |||||
| 12/7/20 | 0.94 | |||||
| 12/8/20 | 0.92 | |||||
| 12/9/20 | 0.95 | |||||
| 12/10/20 | 0.92 | |||||
| 12/11/20 | 0.9 | |||||
| 12/14/20 | 0.9 | |||||
| 12/15/20 | 0.92 | |||||
| 12/16/20 | 0.92 | |||||
| 12/17/20 | 0.94 | |||||
| 12/18/20 | 0.95 | |||||
| 12/21/20 | 0.95 | |||||
| 12/22/20 | 0.93 | |||||
| 12/23/20 | 0.96 | |||||
| 12/24/20 | 0.94 | |||||
| 12/28/20 | 0.94 | |||||
| 12/29/20 | 0.94 | |||||
| 12/30/20 | 0.93 | |||||
| 12/31/20 | 0.93 | |||||
| 1/4/21 | 0.93 | |||||
| 1/5/21 | 0.96 | |||||
| 1/6/21 | 1.04 | |||||
| 1/7/21 | 1.08 | |||||
| 1/8/21 | 1.13 | |||||
| 1/11/21 | 1.15 | |||||
| 1/12/21 | 1.15 | |||||
| 1/13/21 | 1.1 | |||||
| 1/14/21 | 1.15 | |||||
| 1/15/21 | 1.11 | |||||
| 1/19/21 | 1.1 | |||||
| 1/20/21 | 1.1 | |||||
| 1/21/21 | 1.12 | |||||
| 1/22/21 | 1.1 | |||||
| 1/25/21 | 1.05 | |||||
| 1/26/21 | 1.05 | |||||
| 1/27/21 | 1.04 | |||||
| 1/28/21 | 1.07 | |||||
| 1/29/21 | 1.11 | |||||
| 2/1/21 | 1.09 | |||||
| 2/2/21 | 1.12 | |||||
| 2/3/21 | 1.15 | |||||
| 2/4/21 | 1.15 | |||||
| 2/5/21 | 1.19 | |||||
| 2/8/21 | 1.19 | |||||
| 2/9/21 | 1.18 | |||||
| 2/10/21 | 1.15 | |||||
| 2/11/21 | 1.16 | |||||
| 2/12/21 | 1.2 | |||||
| 2/16/21 | 1.3 | |||||
| 2/17/21 | 1.29 | |||||
| 2/18/21 | 1.29 | |||||
| 2/19/21 | 1.34 | |||||
| 2/22/21 | 1.37 | |||||
| 2/23/21 | 1.37 | |||||
| 2/24/21 | 1.38 | |||||
| 2/25/21 | 1.54 | |||||
| 2/26/21 | 1.44 | |||||
| 3/1/21 | 1.45 | |||||
| 3/2/21 | 1.42 | |||||
| 3/3/21 | 1.47 | |||||
| 3/4/21 | 1.54 | |||||
| 3/5/21 | 1.56 | |||||
| 3/8/21 | 1.59 | |||||
| 3/9/21 | 1.55 | |||||
| 3/10/21 | 1.53 | |||||
| 3/11/21 | 1.54 | |||||
| 3/12/21 | 1.64 | |||||
| 3/15/21 | 1.62 | |||||
| 3/16/21 | 1.62 | |||||
| 3/17/21 | 1.63 | |||||
| 3/18/21 | 1.71 | |||||
| 3/19/21 | 1.74 | |||||
| 3/22/21 | 1.69 | |||||
| 3/23/21 | 1.63 | |||||
| 3/24/21 | 1.62 | |||||
| 3/25/21 | 1.63 | |||||
| 3/26/21 | 1.67 | |||||
| 3/29/21 | 1.73 | |||||
| 3/30/21 | 1.73 | |||||
| 3/31/21 | 1.74 | |||||
| 4/1/21 | 1.69 | |||||
| 4/2/21 | 1.72 | |||||
| 4/5/21 | 1.73 | |||||
| 4/6/21 | 1.67 | |||||
| 4/7/21 | 1.68 | |||||
| 4/8/21 | 1.64 | |||||
| 4/9/21 | 1.67 | |||||
| 4/12/21 | 1.69 | |||||
| 4/13/21 | 1.64 | |||||
| 4/14/21 | 1.64 | |||||
| 4/15/21 | 1.56 | |||||
| 4/16/21 | 1.59 | |||||
| 4/19/21 | 1.61 | |||||
| 4/20/21 | 1.58 | |||||
| 4/21/21 | 1.57 | |||||
| 4/22/21 | 1.57 | |||||
| 4/23/21 | 1.58 | |||||
| 4/26/21 | 1.58 | |||||
| 4/27/21 | 1.63 | |||||
| 4/28/21 | 1.63 | |||||
| 4/29/21 | 1.65 | |||||
| 4/30/21 | 1.65 | |||||
| 5/3/21 | 1.63 | |||||
| 5/4/21 | 1.61 | |||||
| 5/5/21 | 1.59 | |||||
| 5/6/21 | 1.58 | |||||
| 5/7/21 | 1.6 | |||||
| 5/10/21 | 1.63 | |||||
| 5/11/21 | 1.64 | |||||
| 5/12/21 | 1.69 | |||||
| 5/13/21 | 1.66 | |||||
| 5/14/21 | 1.63 | |||||
| 5/17/21 | 1.64 | |||||
| 5/18/21 | 1.64 | |||||
| 5/19/21 | 1.68 | |||||
| 5/20/21 | 1.63 | |||||
| 5/21/21 | 1.63 | |||||
| 5/24/21 | 1.61 | |||||
| 5/25/21 | 1.56 | |||||
| 5/26/21 | 1.58 | |||||
| 5/27/21 | 1.61 | |||||
| 5/28/21 | 1.58 | |||||
| 6/1/21 | 1.62 | |||||
| 6/2/21 | 1.59 | |||||
| 6/3/21 | 1.63 | |||||
| 6/4/21 | 1.56 | |||||
| 6/7/21 | 1.57 | |||||
| 6/8/21 | 1.53 | |||||
| 6/9/21 | 1.5 | |||||
| 6/10/21 | 1.45 | |||||
| 6/11/21 | 1.47 | |||||
| 6/14/21 | 1.51 | |||||
| 6/15/21 | 1.51 | |||||
| 6/16/21 | 1.57 | |||||
| 6/17/21 | 1.52 | |||||
| 6/18/21 | 1.45 | |||||
| 6/21/21 | 1.5 | |||||
| 6/22/21 | 1.48 | |||||
| 6/23/21 | 1.5 | |||||
| 6/24/21 | 1.49 | |||||
| 6/25/21 | 1.54 | |||||
| 6/28/21 | 1.49 | |||||
| 6/29/21 | 1.49 | |||||
| 6/30/21 | 1.45 | |||||
| 7/1/21 | 1.48 | |||||
| 7/2/21 | 1.44 | |||||
| 7/6/21 | 1.37 | |||||
| 7/7/21 | 1.33 | |||||
| 7/8/21 | 1.3 | |||||
| 7/9/21 | 1.37 | |||||
| 7/12/21 | 1.38 | |||||
| 7/13/21 | 1.42 | |||||
| 7/14/21 | 1.37 | |||||
| 7/15/21 | 1.31 | |||||
| 7/16/21 | 1.31 | |||||
| 7/19/21 | 1.19 | |||||
| 7/20/21 | 1.23 | |||||
| 7/21/21 | 1.3 | |||||
| 7/22/21 | 1.27 | |||||
| 7/23/21 | 1.3 | |||||
| 7/26/21 | 1.29 | |||||
| 7/27/21 | 1.25 | |||||
| 7/28/21 | 1.26 | |||||
| 7/29/21 | 1.28 | |||||
| 7/30/21 | 1.24 | |||||
| 8/2/21 | 1.2 | |||||
| 8/3/21 | 1.19 | |||||
| 8/4/21 | 1.19 | |||||
| 8/5/21 | 1.23 | |||||
| 8/6/21 | 1.31 | |||||
| 8/9/21 | 1.33 | |||||
| 8/10/21 | 1.36 | |||||
| 8/11/21 | 1.35 | |||||
| 8/12/21 | 1.36 | |||||
| 8/13/21 | 1.29 | |||||
| 8/16/21 | 1.26 | |||||
| 8/17/21 | 1.26 | |||||
| 8/18/21 | 1.27 | |||||
| 8/19/21 | 1.24 | |||||
| 8/20/21 | 1.26 | |||||
| 8/23/21 | 1.25 | |||||
| 8/24/21 | 1.29 | |||||
| 8/25/21 | 1.35 | |||||
| 8/26/21 | 1.34 | |||||
| 8/27/21 | 1.31 | |||||
| 8/30/21 | 1.29 | |||||
| 8/31/21 | 1.3 | |||||
| 9/1/21 | 1.31 | |||||
| 9/2/21 | 1.29 | |||||
| 9/3/21 | 1.33 | |||||
| 9/7/21 | 1.38 | |||||
| 9/8/21 | 1.35 | |||||
| 9/9/21 | 1.3 | |||||
| 9/10/21 | 1.35 | |||||
| 9/13/21 | 1.33 | |||||
| 9/14/21 | 1.28 | |||||
| 9/15/21 | 1.31 | |||||
| 9/16/21 | 1.34 | |||||
| 9/17/21 | 1.37 | |||||
| 9/20/21 | 1.31 | |||||
| 9/21/21 | 1.33 | |||||
| 9/22/21 | 1.32 | |||||
| 9/23/21 | 1.41 | |||||
| 9/24/21 | 1.47 | |||||
| 9/27/21 | 1.48 | |||||
| 9/28/21 | 1.54 | |||||
| 9/29/21 | 1.55 | |||||
| 9/30/21 | 1.52 | |||||
| 10/1/21 | 1.48 | |||||
| 10/4/21 | 1.49 | |||||
| 10/5/21 | 1.54 | |||||
| 10/6/21 | 1.53 | |||||
| 10/7/21 | 1.58 | |||||
| 10/8/21 | 1.61 | |||||
| 10/12/21 | 1.59 | |||||
| 10/13/21 | 1.56 | |||||
| 10/14/21 | 1.52 | |||||
| 10/15/21 | 1.59 | |||||
| 10/18/21 | 1.59 | |||||
| 10/19/21 | 1.65 | |||||
| 10/20/21 | 1.65 | |||||
| 10/21/21 | 1.68 | |||||
| 10/22/21 | 1.66 | |||||
| 10/25/21 | 1.64 | |||||
| 10/26/21 | 1.63 | |||||
| 10/27/21 | 1.54 | |||||
| 10/28/21 | 1.57 | |||||
| 10/29/21 | 1.55 | |||||
| 11/1/21 | 1.58 | |||||
| 11/2/21 | 1.56 | |||||
| 11/3/21 | 1.6 | |||||
| 11/4/21 | 1.53 | |||||
| 11/5/21 | 1.45 | |||||
| 11/8/21 | 1.51 | |||||
| 11/9/21 | 1.46 | |||||
| 11/10/21 | 1.56 | |||||
| 11/12/21 | 1.58 | |||||
| 11/15/21 | 1.63 | |||||
| 11/16/21 | 1.63 | |||||
| 11/17/21 | 1.6 | |||||
| 11/18/21 | 1.59 | |||||
| 11/19/21 | 1.54 | |||||
| 11/22/21 | 1.63 | |||||
| 11/23/21 | 1.67 | |||||
| 11/24/21 | 1.64 | |||||
| 11/26/21 | 1.48 | |||||
| 11/29/21 | 1.52 | |||||
| 11/30/21 | 1.43 | |||||
| 12/1/21 | 1.43 | |||||
| 12/2/21 | 1.44 | |||||
| 12/3/21 | 1.35 | |||||
| 12/6/21 | 1.43 | |||||
| 12/7/21 | 1.48 | |||||
| 12/8/21 | 1.52 | |||||
| 12/9/21 | 1.49 | |||||
| 12/10/21 | 1.48 | |||||
| 12/13/21 | 1.42 | |||||
| 12/14/21 | 1.44 | |||||
| 12/15/21 | 1.47 | |||||
| 12/16/21 | 1.44 | |||||
| 12/17/21 | 1.41 | |||||
| 12/20/21 | 1.43 | |||||
| 12/21/21 | 1.48 | |||||
| 12/22/21 | 1.46 | |||||
| 12/23/21 | 1.5 | |||||
| 12/27/21 | 1.48 | |||||
| 12/28/21 | 1.49 | |||||
| 12/29/21 | 1.55 | |||||
| 12/30/21 | 1.52 | |||||
| 12/31/21 | 1.52 | |||||
| 1/3/22 | 1.63 | |||||
| 1/4/22 | 1.66 | |||||
| 1/5/22 | 1.71 | |||||
| 1/6/22 | 1.73 | |||||
| 1/7/22 | 1.76 | |||||
| 1/10/22 | 1.78 | |||||
| 1/11/22 | 1.75 | |||||
| 1/12/22 | 1.74 | |||||
| 1/13/22 | 1.7 | |||||
| 1/14/22 | 1.78 | |||||
| 1/18/22 | 1.87 | |||||
| 1/19/22 | 1.83 | |||||
| 1/20/22 | 1.83 | |||||
| 1/21/22 | 1.75 | |||||
| 1/24/22 | 1.75 | |||||
| 1/25/22 | 1.78 | |||||
| 1/26/22 | 1.85 | |||||
| 1/27/22 | 1.81 | |||||
| 1/28/22 | 1.78 | |||||
| 1/31/22 | 1.79 | |||||
| 2/1/22 | 1.81 | |||||
| 2/2/22 | 1.78 | |||||
| 2/3/22 | 1.82 | |||||
| 2/4/22 | 1.93 | |||||
| 2/7/22 | 1.92 | |||||
| 2/8/22 | 1.96 | |||||
| 2/9/22 | 1.94 | |||||
| 2/10/22 | 2.03 | |||||
| 2/11/22 | 1.92 | |||||
| 2/14/22 | 1.98 | |||||
| 2/15/22 | 2.05 | |||||
| 2/16/22 | 2.03 | |||||
| 2/17/22 | 1.97 | |||||
| 2/18/22 | 1.92 | |||||
| 2/22/22 | 1.94 | |||||
| 2/23/22 | 1.99 | |||||
| 2/24/22 | 1.96 | |||||
| 2/25/22 | 1.97 | |||||
| 2/28/22 | 1.83 | |||||
| 3/1/22 | 1.72 | |||||
| 3/2/22 | 1.86 | |||||
| 3/3/22 | 1.86 | |||||
| 3/4/22 | 1.74 | |||||
| 3/7/22 | 1.78 | |||||
| 3/8/22 | 1.86 | |||||
| 3/9/22 | 1.94 | |||||
| 3/10/22 | 1.98 | |||||
| 3/11/22 | 2 | |||||
| 3/14/22 | 2.14 | |||||
| 3/15/22 | 2.15 | |||||
| 3/16/22 | 2.19 | |||||
| 3/17/22 | 2.2 | |||||
| 3/18/22 | 2.14 | |||||
| 3/21/22 | 2.32 | |||||
| 3/22/22 | 2.38 | |||||
| 3/23/22 | 2.32 | |||||
| 3/24/22 | 2.34 | |||||
| 3/25/22 | 2.48 | |||||
| 3/28/22 | 2.46 | |||||
| 3/29/22 | 2.41 | |||||
| 3/30/22 | 2.35 | |||||
| 3/31/22 | 2.32 | |||||
| 4/1/22 | 2.39 | |||||
| 4/4/22 | 2.42 | |||||
| 4/5/22 | 2.54 | |||||
| 4/6/22 | 2.61 | |||||
| 4/7/22 | 2.66 | |||||
| 4/8/22 | 2.72 | |||||
| 4/11/22 | 2.79 | |||||
| 4/12/22 | 2.72 | |||||
| 4/13/22 | 2.7 | |||||
| 4/14/22 | 2.83 | |||||
| 4/18/22 | 2.85 | |||||
| 4/19/22 | 2.93 | |||||
| 4/20/22 | 2.85 | |||||
| 4/21/22 | 2.9 | |||||
| 4/22/22 | 2.9 | |||||
| 4/25/22 | 2.81 | |||||
| 4/26/22 | 2.77 | |||||
| 4/27/22 | 2.82 | |||||
| 4/28/22 | 2.85 | |||||
| 4/29/22 | 2.89 | |||||
| 5/2/22 | 2.99 | |||||
| 5/3/22 | 2.97 | |||||
| 5/4/22 | 2.93 | |||||
| 5/5/22 | 3.05 | |||||
| 5/6/22 | 3.12 | |||||
| 5/9/22 | 3.05 | |||||
| 5/10/22 | 2.99 | |||||
| 5/11/22 | 2.91 | |||||
| 5/12/22 | 2.84 | |||||
| 5/13/22 | 2.93 | |||||
| 5/16/22 | 2.88 | |||||
| 5/17/22 | 2.98 | |||||
| 5/18/22 | 2.89 | |||||
| 5/19/22 | 2.84 | |||||
| 5/20/22 | 2.78 | |||||
| 5/23/22 | 2.86 | |||||
| 5/24/22 | 2.76 | |||||
| 5/25/22 | 2.75 | |||||
| 5/26/22 | 2.75 | |||||
| 5/27/22 | 2.74 | |||||
| 5/31/22 | 2.85 | |||||
| 6/1/22 | 2.94 | |||||
| 6/2/22 | 2.92 | |||||
| 6/3/22 | 2.96 | |||||
| 6/6/22 | 3.04 | |||||
| 6/7/22 | 2.98 | |||||
| 6/8/22 | 3.03 | |||||
| 6/9/22 | 3.04 | |||||
| 6/10/22 | 3.15 | |||||
| 6/13/22 | 3.43 | |||||
| 6/14/22 | 3.49 | |||||
| 6/15/22 | 3.33 | |||||
| 6/16/22 | 3.28 | |||||
| 6/17/22 | 3.25 | |||||
| 6/21/22 | 3.31 | |||||
| 6/22/22 | 3.16 | |||||
| 6/23/22 | 3.09 | |||||
| 6/24/22 | 3.13 | |||||
| 6/27/22 | 3.2 | |||||
| 6/28/22 | 3.2 | |||||
| 6/29/22 | 3.1 | |||||
| 6/30/22 | 2.98 | |||||
| 7/1/22 | 2.88 | |||||
| 7/5/22 | 2.82 | |||||
| 7/6/22 | 2.93 | |||||
| 7/7/22 | 3.01 | |||||
| 7/8/22 | 3.09 | |||||
| 7/11/22 | 2.99 | |||||
| 7/12/22 | 2.96 | |||||
| 7/13/22 | 2.91 | |||||
| 7/14/22 | 2.96 | |||||
| 7/15/22 | 2.93 | |||||
| 7/18/22 | 2.96 | |||||
| 7/19/22 | 3.01 | |||||
| 7/20/22 | 3.04 | |||||
| 7/21/22 | 2.91 | |||||
| 7/22/22 | 2.77 | |||||
| 7/25/22 | 2.81 | |||||
| 7/26/22 | 2.81 | |||||
| 7/27/22 | 2.78 | |||||
| 7/28/22 | 2.68 | |||||
| 7/29/22 | 2.67 | |||||
| 8/1/22 | 2.6 | |||||
| 8/2/22 | 2.75 | |||||
| 8/3/22 | 2.73 | |||||
| 8/4/22 | 2.68 | |||||
| 8/5/22 | 2.83 | |||||
| 8/8/22 | 2.77 | |||||
| 8/9/22 | 2.8 | |||||
| 8/10/22 | 2.78 | |||||
| 8/11/22 | 2.87 | |||||
| 8/12/22 | 2.84 | |||||
| 8/15/22 | 2.79 | |||||
| 8/16/22 | 2.82 | |||||
| 8/17/22 | 2.89 | |||||
| 8/18/22 | 2.88 | |||||
| 8/19/22 | 2.98 | |||||
| 8/22/22 | 3.03 | |||||
| 8/23/22 | 3.05 | |||||
| 8/24/22 | 3.11 | |||||
| 8/25/22 | 3.03 | |||||
| 8/26/22 | 3.04 | |||||
| 8/29/22 | 3.12 | |||||
| 8/30/22 | 3.11 | |||||
| 8/31/22 | 3.15 | |||||
| 9/1/22 | 3.26 | |||||
| 9/2/22 | 3.2 | |||||
| 9/6/22 | 3.33 | |||||
| 9/7/22 | 3.27 | |||||
| 9/8/22 | 3.29 | |||||
| 9/9/22 | 3.33 | |||||
| 9/12/22 | 3.37 | |||||
| 9/13/22 | 3.42 | |||||
| 9/14/22 | 3.41 | |||||
| 9/15/22 | 3.45 | |||||
| 9/16/22 | 3.45 | |||||
| 9/19/22 | 3.49 | |||||
| 9/20/22 | 3.57 | |||||
| 9/21/22 | 3.51 | |||||
| 9/22/22 | 3.7 | |||||
| 9/23/22 | 3.69 | |||||
| 9/26/22 | 3.88 | |||||
| 9/27/22 | 3.97 | |||||
| 9/28/22 | 3.72 | |||||
| 9/29/22 | 3.76 | |||||
| 9/30/22 | 3.83 | |||||
| 10/3/22 | 3.67 | |||||
| 10/4/22 | 3.62 | |||||
| 10/5/22 | 3.76 | |||||
| 10/6/22 | 3.83 | |||||
| 10/7/22 | 3.89 | |||||
| 10/11/22 | 3.93 | |||||
| 10/12/22 | 3.91 | |||||
| 10/13/22 | 3.97 | |||||
| 10/14/22 | 4 | |||||
| 10/17/22 | 4.02 | |||||
| 10/18/22 | 4.01 | |||||
| 10/19/22 | 4.14 | |||||
| 10/20/22 | 4.24 | |||||
| 10/21/22 | 4.21 | |||||
| 10/24/22 | 4.25 | |||||
| 10/25/22 | 4.1 | |||||
| 10/26/22 | 4.04 | |||||
| 10/27/22 | 3.96 | |||||
| 10/28/22 | 4.02 | |||||
| 10/31/22 | 4.1 | |||||
| 11/1/22 | 4.07 | |||||
| 11/2/22 | 4.1 | |||||
| 11/3/22 | 4.14 | |||||
| 11/4/22 | 4.17 | |||||
| 11/7/22 | 4.22 | |||||
| 11/8/22 | 4.14 | |||||
| 11/9/22 | 4.12 | |||||
| 11/10/22 | 3.82 | |||||
| 11/14/22 | 3.88 | |||||
| 11/15/22 | 3.8 | |||||
| 11/16/22 | 3.67 | |||||
| 11/17/22 | 3.77 | |||||
| 11/18/22 | 3.82 | |||||
| 11/21/22 | 3.83 | |||||
| 11/22/22 | 3.76 | |||||
| 11/23/22 | 3.71 | |||||
| 11/25/22 | 3.68 | |||||
| 11/28/22 | 3.69 | |||||
| 11/29/22 | 3.75 | |||||
| 11/30/22 | 3.68 | |||||
| 12/1/22 | 3.53 | |||||
| 12/2/22 | 3.51 | |||||
| 12/5/22 | 3.6 | |||||
| 12/6/22 | 3.51 | |||||
| 12/7/22 | 3.42 | |||||
| 12/8/22 | 3.48 | |||||
| 12/9/22 | 3.57 | |||||
| 12/12/22 | 3.61 | |||||
| 12/13/22 | 3.51 | |||||
| 12/14/22 | 3.49 | |||||
| 12/15/22 | 3.44 | |||||
| 12/16/22 | 3.48 | |||||
| 12/19/22 | 3.57 | |||||
| 12/20/22 | 3.69 | |||||
| 12/21/22 | 3.68 | |||||
| 12/22/22 | 3.67 | |||||
| 12/23/22 | 3.75 | |||||
| 12/27/22 | 3.84 | |||||
| 12/28/22 | 3.88 | |||||
| 12/29/22 | 3.83 | |||||
| 12/30/22 | 3.88 | |||||
| 1/3/23 | 3.79 | |||||
| 1/4/23 | 3.69 | |||||
| 1/5/23 | 3.71 | |||||
| 1/6/23 | 3.55 | |||||
| 1/9/23 | 3.53 | |||||
| 1/10/23 | 3.61 | |||||
| 1/11/23 | 3.54 | |||||
| 1/12/23 | 3.43 | |||||
| 1/13/23 | 3.49 | |||||
| 1/17/23 | 3.53 | |||||
| 1/18/23 | 3.37 | |||||
| 1/19/23 | 3.39 | |||||
| 1/20/23 | 3.48 | |||||
| 1/23/23 | 3.52 | |||||
| 1/24/23 | 3.46 | |||||
| 1/25/23 | 3.46 | |||||
| 1/26/23 | 3.49 | |||||
| 1/27/23 | 3.52 | |||||
| 1/30/23 | 3.55 | |||||
| 1/31/23 | 3.52 | |||||
| 2/1/23 | 3.39 | |||||
| 2/2/23 | 3.4 | |||||
| 2/3/23 | 3.53 | |||||
| 2/6/23 | 3.63 | |||||
| 2/7/23 | 3.67 | |||||
| 2/8/23 | 3.63 | |||||
| 2/9/23 | 3.67 | |||||
| 2/10/23 | 3.74 | |||||
| 2/13/23 | 3.72 | |||||
| 2/14/23 | 3.77 | |||||
| 2/15/23 | 3.81 | |||||
| 2/16/23 | 3.86 | |||||
| 2/17/23 | 3.82 | |||||
| 2/21/23 | 3.95 | |||||
| 2/22/23 | 3.93 | |||||
| 2/23/23 | 3.88 | |||||
| 2/24/23 | 3.95 | |||||
| 2/27/23 | 3.92 | |||||
| 2/28/23 | 3.92 | |||||
| 3/1/23 | 4.01 | |||||
| 3/2/23 | 4.08 | |||||
| 3/3/23 | 3.97 | |||||
| 3/6/23 | 3.98 |
10yr S&P
| 10 year Historic S&P Returns | ||||||
| In percentage, as of 03/06/2023 | ||||||
| Effective date | S&P US Equity Risk Premium Index TR | |||||
| 2/28/13 | 66.13 | |||||
| 3/1/13 | 66.02 | 10 YR CAGR | 10.42% | |||
| 3/4/13 | 66.61 | |||||
| 3/5/13 | 67.23 | |||||
| 3/6/13 | 67.7 | Source: S&P | ||||
| 3/7/13 | 68.28 | https://www.spglobal.com/spdji/en/indices/strategy/sp-us-equity-risk-premium-index/#overview | ||||
| 3/8/13 | 69.04 | |||||
| 3/11/13 | 69.34 | |||||
| 3/12/13 | 68.87 | |||||
| 3/13/13 | 69.01 | |||||
| 3/14/13 | 69.4 | |||||
| 3/15/13 | 69.01 | |||||
| 3/18/13 | 68.3 | |||||
| 3/19/13 | 67.69 | |||||
| 3/20/13 | 68.2 | |||||
| 3/21/13 | 67.67 | |||||
| 3/22/13 | 68.1 | |||||
| 3/25/13 | 67.94 | |||||
| 3/26/13 | 68.3 | |||||
| 3/27/13 | 67.86 | |||||
| 3/28/13 | 68.17 | |||||
| 4/1/13 | 67.68 | |||||
| 4/2/13 | 68.26 | |||||
| 4/3/13 | 67.16 | |||||
| 4/4/13 | 66.93 | |||||
| 4/5/13 | 65.81 | |||||
| 4/8/13 | 66.68 | |||||
| 4/9/13 | 66.99 | |||||
| 4/10/13 | 68.31 | |||||
| 4/11/13 | 68.39 | |||||
| 4/12/13 | 67.53 | |||||
| 4/15/13 | 65.7 | |||||
| 4/16/13 | 66.92 | |||||
| 4/17/13 | 65.79 | |||||
| 4/18/13 | 65.07 | |||||
| 4/19/13 | 65.78 | |||||
| 4/22/13 | 66.13 | |||||
| 4/23/13 | 66.9 | |||||
| 4/24/13 | 66.88 | |||||
| 4/25/13 | 67.32 | |||||
| 4/26/13 | 66.67 | |||||
| 4/29/13 | 67.29 | |||||
| 4/30/13 | 67.56 | |||||
| 5/1/13 | 66.58 | |||||
| 5/2/13 | 67.19 | |||||
| 5/3/13 | 68.83 | |||||
| 5/6/13 | 69.31 | |||||
| 5/7/13 | 69.73 | |||||
| 5/8/13 | 69.86 | |||||
| 5/9/13 | 69.78 | |||||
| 5/10/13 | 70.71 | |||||
| 5/13/13 | 70.95 | |||||
| 5/14/13 | 71.98 | |||||
| 5/15/13 | 72.19 | |||||
| 5/16/13 | 71.29 | |||||
| 5/17/13 | 72.66 | |||||
| 5/20/13 | 72.83 | |||||
| 5/21/13 | 72.7 | |||||
| 5/22/13 | 72.9 | |||||
| 5/23/13 | 72.58 | |||||
| 5/24/13 | 72.41 | |||||
| 5/28/13 | 73.66 | |||||
| 5/29/13 | 73.13 | |||||
| 5/30/13 | 73.5 | |||||
| 5/31/13 | 72.65 | |||||
| 6/3/13 | 72.83 | |||||
| 6/4/13 | 72.72 | |||||
| 6/5/13 | 71.39 | |||||
| 6/6/13 | 71.79 | |||||
| 6/7/13 | 73.19 | |||||
| 6/10/13 | 73.8 | |||||
| 6/11/13 | 72.91 | |||||
| 6/12/13 | 72.45 | |||||
| 6/13/13 | 73.14 | |||||
| 6/14/13 | 72.26 | |||||
| 6/17/13 | 73.36 | |||||
| 6/18/13 | 73.86 | |||||
| 6/19/13 | 73.72 | |||||
| 6/20/13 | 72.92 | |||||
| 6/21/13 | 73.5 | |||||
| 6/24/13 | 72.8 | |||||
| 6/25/13 | 73.86 | |||||
| 6/26/13 | 74.07 | |||||
| 6/27/13 | 74.24 | |||||
| 6/28/13 | 73.77 | |||||
| 7/1/13 | 74.16 | |||||
| 7/2/13 | 74.07 | |||||
| 7/3/13 | 74.37 | |||||
| 7/5/13 | 76.81 | |||||
| 7/8/13 | 76.71 | |||||
| 7/9/13 | 77.19 | |||||
| 7/10/13 | 77.68 | |||||
| 7/11/13 | 77.91 | |||||
| 7/12/13 | 78.08 | |||||
| 7/15/13 | 78.04 | |||||
| 7/16/13 | 77.53 | |||||
| 7/17/13 | 77.51 | |||||
| 7/18/13 | 78.14 | |||||
| 7/19/13 | 78.07 | |||||
| 7/22/13 | 78.1 | |||||
| 7/23/13 | 78.26 | |||||
| 7/24/13 | 78.61 | |||||
| 7/25/13 | 78.68 | |||||
| 7/26/13 | 78.37 | |||||
| 7/29/13 | 78.52 | |||||
| 7/30/13 | 78.77 | |||||
| 7/31/13 | 78.48 | |||||
| 8/1/13 | 80.59 | |||||
| 8/2/13 | 79.74 | |||||
| 8/5/13 | 79.98 | |||||
| 8/6/13 | 79.6 | |||||
| 8/7/13 | 78.88 | |||||
| 8/8/13 | 78.92 | |||||
| 8/9/13 | 78.48 | |||||
| 8/12/13 | 78.7 | |||||
| 8/13/13 | 79.75 | |||||
| 8/14/13 | 79.34 | |||||
| 8/15/13 | 78.44 | |||||
| 8/16/13 | 78.83 | |||||
| 8/19/13 | 78.93 | |||||
| 8/20/13 | 78.61 | |||||
| 8/21/13 | 78.26 | |||||
| 8/22/13 | 79.27 | |||||
| 8/23/13 | 78.85 | |||||
| 8/26/13 | 78.41 | |||||
| 8/27/13 | 76.46 | |||||
| 8/28/13 | 77.06 | |||||
| 8/29/13 | 76.91 | |||||
| 8/30/13 | 76.52 | |||||
| 9/3/13 | 77.83 | |||||
| 9/4/13 | 78.76 | |||||
| 9/5/13 | 79.45 | |||||
| 9/6/13 | 79.27 | |||||
| 9/9/13 | 79.66 | |||||
| 9/10/13 | 80.79 | |||||
| 9/11/13 | 80.74 | |||||
| 9/12/13 | 80.38 | |||||
| 9/13/13 | 80.45 | |||||
| 9/16/13 | 80.89 | |||||
| 9/17/13 | 80.92 | |||||
| 9/18/13 | 80.84 | |||||
| 9/19/13 | 81.27 | |||||
| 9/20/13 | 80.56 | |||||
| 9/23/13 | 79.67 | |||||
| 9/24/13 | 79.02 | |||||
| 9/25/13 | 78.33 | |||||
| 9/26/13 | 78.92 | |||||
| 9/27/13 | 78.46 | |||||
| 9/30/13 | 77.92 | |||||
| 10/1/13 | 78.85 | |||||
| 10/2/13 | 78.38 | |||||
| 10/3/13 | 77.67 | |||||
| 10/4/13 | 78.64 | |||||
| 10/7/13 | 77.63 | |||||
| 10/8/13 | 76.79 | |||||
| 10/9/13 | 76.87 | |||||
| 10/10/13 | 78.83 | |||||
| 10/11/13 | 79.39 | |||||
| 10/14/13 | 79.99 | |||||
| 10/15/13 | 79.46 | |||||
| 10/16/13 | 79.97 | |||||
| 10/17/13 | 79.93 | |||||
| 10/18/13 | 80.37 | |||||
| 10/21/13 | 80.68 | |||||
| 10/22/13 | 80.43 | |||||
| 10/23/13 | 79.79 | |||||
| 10/24/13 | 80.34 | |||||
| 10/25/13 | 80.43 | |||||
| 10/28/13 | 80.73 | |||||
| 10/29/13 | 81.1 | |||||
| 10/30/13 | 80.95 | |||||
| 10/31/13 | 80.61 | |||||
| 11/1/13 | 81.41 | |||||
| 11/4/13 | 81.66 | |||||
| 11/5/13 | 81.97 | |||||
| 11/6/13 | 82.32 | |||||
| 11/7/13 | 81 | |||||
| 11/8/13 | 83.14 | |||||
| 11/11/13 | 83.39 | |||||
| 11/12/13 | 83.25 | |||||
| 11/13/13 | 83.62 | |||||
| 11/14/13 | 83.67 | |||||
| 11/15/13 | 83.94 | |||||
| 11/18/13 | 83.42 | |||||
| 11/19/13 | 83.59 | |||||
| 11/20/13 | 84.24 | |||||
| 11/21/13 | 84.74 | |||||
| 11/22/13 | 84.69 | |||||
| 11/25/13 | 84.71 | |||||
| 11/26/13 | 84.2 | |||||
| 11/27/13 | 84.63 | |||||
| 11/29/13 | 84.62 | |||||
| 12/2/13 | 85.05 | |||||
| 12/3/13 | 84.39 | |||||
| 12/4/13 | 85.07 | |||||
| 12/5/13 | 84.83 | |||||
| 12/6/13 | 85.87 | |||||
| 12/9/13 | 85.79 | |||||
| 12/10/13 | 84.88 | |||||
| 12/11/13 | 84.32 | |||||
| 12/12/13 | 84.19 | |||||
| 12/13/13 | 83.94 | |||||
| 12/16/13 | 84.68 | |||||
| 12/17/13 | 84.03 | |||||
| 12/18/13 | 85.91 | |||||
| 12/19/13 | 85.83 | |||||
| 12/20/13 | 85.82 | |||||
| 12/23/13 | 86.64 | |||||
| 12/24/13 | 87.44 | |||||
| 12/26/13 | 87.93 | |||||
| 12/27/13 | 88.08 | |||||
| 12/30/13 | 87.65 | |||||
| 12/31/13 | 88.27 | |||||
| 1/2/14 | 87.36 | |||||
| 1/3/14 | 87.37 | |||||
| 1/6/14 | 86.81 | |||||
| 1/7/14 | 87.1 | |||||
| 1/8/14 | 87.54 | |||||
| 1/9/14 | 87.18 | |||||
| 1/10/14 | 86.48 | |||||
| 1/13/14 | 85.16 | |||||
| 1/14/14 | 86.29 | |||||
| 1/15/14 | 86.77 | |||||
| 1/16/14 | 86.15 | |||||
| 1/17/14 | 85.91 | |||||
| 1/21/14 | 86.05 | |||||
| 1/22/14 | 86.28 | |||||
| 1/23/14 | 84.78 | |||||
| 1/24/14 | 82.48 | |||||
| 1/27/14 | 82.5 | |||||
| 1/28/14 | 82.91 | |||||
| 1/29/14 | 81.57 | |||||
| 1/30/14 | 82.17 | |||||
| 1/31/14 | 81.76 | |||||
| 2/3/14 | 78.94 | |||||
| 2/4/14 | 79.88 | |||||
| 2/5/14 | 80.34 | |||||
| 2/6/14 | 81.6 | |||||
| 2/7/14 | 82.67 | |||||
| 2/10/14 | 82.75 | |||||
| 2/11/14 | 83.89 | |||||
| 2/12/14 | 84.42 | |||||
| 2/13/14 | 84.28 | |||||
| 2/14/14 | 84.84 | |||||
| 2/18/14 | 84.7 | |||||
| 2/19/14 | 84.36 | |||||
| 2/20/14 | 85.02 | |||||
| 2/21/14 | 84.68 | |||||
| 2/24/14 | 85.39 | |||||
| 2/25/14 | 84.9 | |||||
| 2/26/14 | 84.4 | |||||
| 2/27/14 | 84.61 | |||||
| 2/28/14 | 84.81 | |||||
| 3/3/14 | 83.77 | |||||
| 3/4/14 | 85.85 | |||||
| 3/5/14 | 85.92 | |||||
| 3/6/14 | 86.49 | |||||
| 3/7/14 | 86.96 | |||||
| 3/10/14 | 86.91 | |||||
| 3/11/14 | 86.17 | |||||
| 3/12/14 | 85.83 | |||||
| 3/13/14 | 84.12 | |||||
| 3/14/14 | 83.71 | |||||
| 3/17/14 | 84.95 | |||||
| 3/18/14 | 85.43 | |||||
| 3/19/14 | 85.55 | |||||
| 3/20/14 | 86.12 | |||||
| 3/21/14 | 85.32 | |||||
| 3/24/14 | 84.69 | |||||
| 3/25/14 | 85.16 | |||||
| 3/26/14 | 84.05 | |||||
| 3/27/14 | 83.57 | |||||
| 3/28/14 | 84.45 | |||||
| 3/31/14 | 85.29 | |||||
| 4/1/14 | 86.27 | |||||
| 4/2/14 | 86.94 | |||||
| 4/3/14 | 86.78 | |||||
| 4/4/14 | 85.22 | |||||
| 4/7/14 | 83.92 | |||||
| 4/8/14 | 84.1 | |||||
| 4/9/14 | 85.14 | |||||
| 4/10/14 | 82.77 | |||||
| 4/11/14 | 81.87 | |||||
| 4/14/14 | 82.62 | |||||
| 4/15/14 | 83.11 | |||||
| 4/16/14 | 83.67 | |||||
| 4/17/14 | 84.5 | |||||
| 4/21/14 | 84.92 | |||||
| 4/22/14 | 85.21 | |||||
| 4/23/14 | 84.83 | |||||
| 4/24/14 | 84.79 | |||||
| 4/25/14 | 83.95 | |||||
| 4/28/14 | 84.35 | |||||
| 4/29/14 | 84.83 | |||||
| 4/30/14 | 84.76 | |||||
| 5/1/14 | 84.27 | |||||
| 5/2/14 | 83.82 | |||||
| 5/5/14 | 84.16 | |||||
| 5/6/14 | 83.43 | |||||
| 5/7/14 | 83.92 | |||||
| 5/8/14 | 83.71 | |||||
| 5/9/14 | 84.04 | |||||
| 5/12/14 | 85.15 | |||||
| 5/13/14 | 84.89 | |||||
| 5/14/14 | 83.76 | |||||
| 5/15/14 | 82.62 | |||||
| 5/16/14 | 83.04 | |||||
| 5/19/14 | 83.66 | |||||
| 5/20/14 | 85.58 | |||||
| 5/21/14 | 83.84 | |||||
| 5/22/14 | 84.19 | |||||
| 5/23/14 | 84.22 | |||||
| 5/27/14 | 84.5 | |||||
| 5/28/14 | 83.7 | |||||
| 5/29/14 | 84.23 | |||||
| 5/30/14 | 84.52 | |||||
| 6/2/14 | 85.2 | |||||
| 6/3/14 | 85.85 | |||||
| 6/4/14 | 86.14 | |||||
| 6/5/14 | 86.55 | |||||
| 6/6/14 | 87.05 | |||||
| 6/9/14 | 87.18 | |||||
| 6/10/14 | 87.39 | |||||
| 6/11/14 | 87.1 | |||||
| 6/12/14 | 85.87 | |||||
| 6/13/14 | 86.18 | |||||
| 6/16/14 | 86.11 | |||||
| 6/17/14 | 86.88 | |||||
| 6/18/14 | 87.17 | |||||
| 6/19/14 | 87.5 | |||||
| 6/20/14 | 87.58 | |||||
| 6/23/14 | 87.54 | |||||
| 6/24/14 | 86.68 | |||||
| 6/25/14 | 86.66 | |||||
| 6/26/14 | 86.21 | |||||
| 6/27/14 | 86.51 | |||||
| 6/30/14 | 86.36 | |||||
| 7/1/14 | 87.48 | |||||
| 7/2/14 | 88.27 | |||||
| 7/3/14 | 88.87 | |||||
| 7/7/14 | 88.12 | |||||
| 7/8/14 | 87.07 | |||||
| 7/9/14 | 87.13 | |||||
| 7/10/14 | 86.63 | |||||
| 7/11/14 | 86.66 | |||||
| 7/14/14 | 87.33 | |||||
| 7/15/14 | 87.18 | |||||
| 7/16/14 | 87.34 | |||||
| 7/17/14 | 85.78 | |||||
| 7/18/14 | 86.61 | |||||
| 7/21/14 | 86.14 | |||||
| 7/22/14 | 86.45 | |||||
| 7/23/14 | 86.7 | |||||
| 7/24/14 | 87.13 | |||||
| 7/25/14 | 86.23 | |||||
| 7/28/14 | 86.53 | |||||
| 7/29/14 | 85.68 | |||||
| 7/30/14 | 86.66 | |||||
| 7/31/14 | 84.94 | |||||
| 8/1/14 | 84.34 | |||||
| 8/4/14 | 84.83 | |||||
| 8/5/14 | 83.83 | |||||
| 8/6/14 | 83.83 | |||||
| 8/7/14 | 82.96 | |||||
| 8/8/14 | 83.67 | |||||
| 8/11/14 | 84.05 | |||||
| 8/12/14 | 84.23 | |||||
| 8/13/14 | 84.55 | |||||
| 8/14/14 | 84.57 | |||||
| 8/15/14 | 83.94 | |||||
| 8/18/14 | 85.1 | |||||
| 8/19/14 | 85.75 | |||||
| 8/20/14 | 86.07 | |||||
| 8/21/14 | 86.11 | |||||
| 8/22/14 | 85.81 | |||||
| 8/25/14 | 85.95 | |||||
| 8/26/14 | 86.21 | |||||
| 8/27/14 | 85.76 | |||||
| 8/28/14 | 85.41 | |||||
| 8/29/14 | 85.73 | |||||
| 9/2/14 | 86.51 | |||||
| 9/3/14 | 86.31 | |||||
| 9/4/14 | 86.74 | |||||
| 9/5/14 | 87.25 | |||||
| 9/8/14 | 86.99 | |||||
| 9/9/14 | 86.68 | |||||
| 9/10/14 | 87.25 | |||||
| 9/11/14 | 87.27 | |||||
| 9/12/14 | 87.65 | |||||
| 9/15/14 | 87.44 | |||||
| 9/16/14 | 88.18 | |||||
| 9/17/14 | 88.34 | |||||
| 9/18/14 | 88.96 | |||||
| 9/19/14 | 88.36 | |||||
| 9/22/14 | 87.48 | |||||
| 9/23/14 | 86.45 | |||||
| 9/24/14 | 87.62 | |||||
| 9/25/14 | 85.7 | |||||
| 9/26/14 | 86.45 | |||||
| 9/29/14 | 85.74 | |||||
| 9/30/14 | 85.82 | |||||
| 10/1/14 | 83.67 | |||||
| 10/2/14 | 83.94 | |||||
| 10/3/14 | 84.75 | |||||
| 10/6/14 | 84.47 | |||||
| 10/7/14 | 82.53 | |||||
| 10/8/14 | 83.93 | |||||
| 10/9/14 | 82.27 | |||||
| 10/10/14 | 80.68 | |||||
| 10/13/14 | 79.03 | |||||
| 10/14/14 | 79.05 | |||||
| 10/15/14 | 76.94 | |||||
| 10/16/14 | 77.61 | |||||
| 10/17/14 | 79.16 | |||||
| 10/20/14 | 79.86 | |||||
| 10/21/14 | 81.68 | |||||
| 10/22/14 | 81.29 | |||||
| 10/23/14 | 82.57 | |||||
| 10/24/14 | 83.16 | |||||
| 10/27/14 | 82.89 | |||||
| 10/28/14 | 84.12 | |||||
| 10/29/14 | 83.89 | |||||
| 10/30/14 | 84.47 | |||||
| 10/31/14 | 85.72 | |||||
| 11/3/14 | 85.72 | |||||
| 11/4/14 | 85.37 | |||||
| 11/5/14 | 86.03 | |||||
| 11/6/14 | 86.69 | |||||
| 11/7/14 | 85.99 | |||||
| 11/10/14 | 86.75 | |||||
| 11/11/14 | 87.01 | |||||
| 11/12/14 | 86.74 | |||||
| 11/13/14 | 86.57 | |||||
| 11/14/14 | 86.48 | |||||
| 11/17/14 | 86.74 | |||||
| 11/18/14 | 86.92 | |||||
| 11/19/14 | 87.16 | |||||
| 11/20/14 | 87.15 | |||||
| 11/21/14 | 87.29 | |||||
| 11/24/14 | 87.5 | |||||
| 11/25/14 | 86.94 | |||||
| 11/26/14 | 86.85 | |||||
| 11/28/14 | 86.22 | |||||
| 12/1/14 | 85.91 | |||||
| 12/2/14 | 87.15 | |||||
| 12/3/14 | 87.31 | |||||
| 12/4/14 | 86.92 | |||||
| 12/5/14 | 87.28 | |||||
| 12/8/14 | 85.95 | |||||
| 12/9/14 | 85.51 | |||||
| 12/10/14 | 83.76 | |||||
| 12/11/14 | 83.85 | |||||
| 12/12/14 | 81.82 | |||||
| 12/15/14 | 81.58 | |||||
| 12/16/14 | 80.44 | |||||
| 12/17/14 | 82.8 | |||||
| 12/18/14 | 85.49 | |||||
| 12/19/14 | 85.44 | |||||
| 12/22/14 | 85.5 | |||||
| 12/23/14 | 86.79 | |||||
| 12/24/14 | 86.61 | |||||
| 12/26/14 | 86.7 | |||||
| 12/29/14 | 86.39 | |||||
| 12/30/14 | 85.85 | |||||
| 12/31/14 | 84.68 | |||||
| 1/2/15 | 83.87 | |||||
| 1/5/15 | 81.78 | |||||
| 1/6/15 | 80.25 | |||||
| 1/7/15 | 81.24 | |||||
| 1/8/15 | 83.37 | |||||
| 1/9/15 | 82.21 | |||||
| 1/12/15 | 81.19 | |||||
| 1/13/15 | 80.83 | |||||
| 1/14/15 | 80.07 | |||||
| 1/15/15 | 78.96 | |||||
| 1/16/15 | 80.21 | |||||
| 1/20/15 | 80.19 | |||||
| 1/21/15 | 80.98 | |||||
| 1/22/15 | 82.5 | |||||
| 1/23/15 | 81.25 | |||||
| 1/26/15 | 81.77 | |||||
| 1/27/15 | 80.86 | |||||
| 1/28/15 | 78.44 | |||||
| 1/29/15 | 79.9 | |||||
| 1/30/15 | 78.25 | |||||
| 2/2/15 | 79.6 | |||||
| 2/3/15 | 81.41 | |||||
| 2/4/15 | 80.85 | |||||
| 2/5/15 | 82.15 | |||||
| 2/6/15 | 82.74 | |||||
| 2/9/15 | 82.35 | |||||
| 2/10/15 | 83.55 | |||||
| 2/11/15 | 83.67 | |||||
| 2/12/15 | 84.47 | |||||
| 2/13/15 | 85.37 | |||||
| 2/17/15 | 86.53 | |||||
| 2/18/15 | 86.08 | |||||
| 2/19/15 | 86.37 | |||||
| 2/20/15 | 87.02 | |||||
| 2/23/15 | 86.22 | |||||
| 2/24/15 | 86.02 | |||||
| 2/25/15 | 85.46 | |||||
| 2/26/15 | 85.79 | |||||
| 2/27/15 | 85.53 | |||||
| 3/2/15 | 87.13 | |||||
| 3/3/15 | 87.19 | |||||
| 3/4/15 | 86.9 | |||||
| 3/5/15 | 86.98 | |||||
| 3/6/15 | 87.56 | |||||
| 3/9/15 | 87.24 | |||||
| 3/10/15 | 84.65 | |||||
| 3/11/15 | 84.09 | |||||
| 3/12/15 | 85.02 | |||||
| 3/13/15 | 84.48 | |||||
| 3/16/15 | 85.39 | |||||
| 3/17/15 | 84.53 | |||||
| 3/18/15 | 84.68 | |||||
| 3/19/15 | 84.21 | |||||
| 3/20/15 | 84.42 | |||||
| 3/23/15 | 84.31 | |||||
| 3/24/15 | 83.29 | |||||
| 3/25/15 | 82.4 | |||||
| 3/26/15 | 83.26 | |||||
| 3/27/15 | 82.39 | |||||
| 3/30/15 | 83.79 | |||||
| 3/31/15 | 82.98 | |||||
| 4/1/15 | 81.69 | |||||
| 4/2/15 | 82.57 | |||||
| 4/6/15 | 83.52 | |||||
| 4/7/15 | 82.86 | |||||
| 4/8/15 | 83.03 | |||||
| 4/9/15 | 84.27 | |||||
| 4/10/15 | 84.53 | |||||
| 4/13/15 | 84.19 | |||||
| 4/14/15 | 83.9 | |||||
| 4/15/15 | 84.4 | |||||
| 4/16/15 | 84.42 | |||||
| 4/17/15 | 82.72 | |||||
| 4/20/15 | 84.18 | |||||
| 4/21/15 | 84.39 | |||||
| 4/22/15 | 85.74 | |||||
| 4/23/15 | 85.72 | |||||
| 4/24/15 | 85.63 | |||||
| 4/27/15 | 85.2 | |||||
| 4/28/15 | 86.21 | |||||
| 4/29/15 | 86.53 | |||||
| 4/30/15 | 85.86 | |||||
| 5/1/15 | 87.85 | |||||
| 5/4/15 | 88.65 | |||||
| 5/5/15 | 87.99 | |||||
| 5/6/15 | 88.57 | |||||
| 5/7/15 | 88.04 | |||||
| 5/8/15 | 88.93 | |||||
| 5/11/15 | 90.2 | |||||
| 5/12/15 | 89.84 | |||||
| 5/13/15 | 90.42 | |||||
| 5/14/15 | 91.16 | |||||
| 5/15/15 | 89.68 | |||||
| 5/18/15 | 91.2 | |||||
| 5/19/15 | 91.41 | |||||
| 5/20/15 | 91.49 | |||||
| 5/21/15 | 90.72 | |||||
| 5/22/15 | 90.94 | |||||
| 5/26/15 | 88.66 | |||||
| 5/27/15 | 89.14 | |||||
| 5/28/15 | 89.3 | |||||
| 5/29/15 | 88.17 | |||||
| 6/1/15 | 89.56 | |||||
| 6/2/15 | 90.4 | |||||
| 6/3/15 | 92.03 | |||||
| 6/4/15 | 90.27 | |||||
| 6/5/15 | 90.97 | |||||
| 6/8/15 | 90.17 | |||||
| 6/9/15 | 90.79 | |||||
| 6/10/15 | 92.69 | |||||
| 6/11/15 | 91.28 | |||||
| 6/12/15 | 90.5 | |||||
| 6/15/15 | 89.98 | |||||
| 6/16/15 | 90.06 | |||||
| 6/17/15 | 90.31 | |||||
| 6/18/15 | 92.24 | |||||
| 6/19/15 | 90.15 | |||||
| 6/22/15 | 92.09 | |||||
| 6/23/15 | 92.81 | |||||
| 6/24/15 | 91.42 | |||||
| 6/25/15 | 91.35 | |||||
| 6/26/15 | 92.65 | |||||
| 6/29/15 | 88.55 | |||||
| 6/30/15 | 88.76 | |||||
| 7/1/15 | 90.65 | |||||
| 7/2/15 | 90.34 | |||||
| 7/6/15 | 88.42 | |||||
| 7/7/15 | 87.98 | |||||
| 7/8/15 | 86.16 | |||||
| 7/9/15 | 87.65 | |||||
| 7/10/15 | 90.29 | |||||
| 7/13/15 | 91.37 | |||||
| 7/14/15 | 91.46 | |||||
| 7/15/15 | 90.76 | |||||
| 7/16/15 | 91.01 | |||||
| 7/17/15 | 90.63 | |||||
| 7/20/15 | 90.98 | |||||
| 7/21/15 | 90.32 | |||||
| 7/22/15 | 89.52 | |||||
| 7/23/15 | 88.37 | |||||
| 7/24/15 | 87.41 | |||||
| 7/27/15 | 86.53 | |||||
| 7/28/15 | 87.66 | |||||
| 7/29/15 | 88.54 | |||||
| 7/30/15 | 88.19 | |||||
| 7/31/15 | 87.52 | |||||
| 8/3/15 | 86.28 | |||||
| 8/4/15 | 86.35 | |||||
| 8/5/15 | 87.46 | |||||
| 8/6/15 | 86.27 | |||||
| 8/7/15 | 85.02 | |||||
| 8/10/15 | 87.04 | |||||
| 8/11/15 | 85.08 | |||||
| 8/12/15 | 85.37 | |||||
| 8/13/15 | 85.6 | |||||
| 8/14/15 | 85.85 | |||||
| 8/17/15 | 85.73 | |||||
| 8/18/15 | 86.25 | |||||
| 8/19/15 | 84.78 | |||||
| 8/20/15 | 82.17 | |||||
| 8/21/15 | 79.93 | |||||
| 8/24/15 | 75.5 | |||||
| 8/25/15 | 77.06 | |||||
| 8/26/15 | 80.57 | |||||
| 8/27/15 | 82.27 | |||||
| 8/28/15 | 82.37 | |||||
| 8/31/15 | 81.84 | |||||
| 9/1/15 | 79.62 | |||||
| 9/2/15 | 81.23 | |||||
| 9/3/15 | 80.94 | |||||
| 9/4/15 | 79.23 | |||||
| 9/8/15 | 82 | |||||
| 9/9/15 | 80.66 | |||||
| 9/10/15 | 81.4 | |||||
| 9/11/15 | 81.3 | |||||
| 9/14/15 | 80.96 | |||||
| 9/15/15 | 83.38 | |||||
| 9/16/15 | 84.46 | |||||
| 9/17/15 | 83.28 | |||||
| 9/18/15 | 80.72 | |||||
| 9/21/15 | 82.41 | |||||
| 9/22/15 | 79.9 | |||||
| 9/23/15 | 79.82 | |||||
| 9/24/15 | 78.87 | |||||
| 9/25/15 | 79.52 | |||||
| 9/28/15 | 76.49 | |||||
| 9/29/15 | 76.41 | |||||
| 9/30/15 | 78.08 | |||||
| 10/1/15 | 78.17 | |||||
| 10/2/15 | 78.75 | |||||
| 10/5/15 | 80.81 | |||||
| 10/6/15 | 80.27 | |||||
| 10/7/15 | 81.11 | |||||
| 10/8/15 | 82.54 | |||||
| 10/9/15 | 82.32 | |||||
| 10/12/15 | 81.98 | |||||
| 10/13/15 | 81.27 | |||||
| 10/14/15 | 79.97 | |||||
| 10/15/15 | 81.81 | |||||
| 10/16/15 | 81.97 | |||||
| 10/19/15 | 82.34 | |||||
| 10/20/15 | 82.62 | |||||
| 10/21/15 | 81.54 | |||||
| 10/22/15 | 83.33 | |||||
| 10/23/15 | 84.53 | |||||
| 10/26/15 | 83.91 | |||||
| 10/27/15 | 83.57 | |||||
| 10/28/15 | 84.76 | |||||
| 10/29/15 | 85.92 | |||||
| 10/30/15 | 85.21 | |||||
| 11/2/15 | 86.48 | |||||
| 11/3/15 | 87.41 | |||||
| 11/4/15 | 87.04 | |||||
| 11/5/15 | 87.34 | |||||
| 11/6/15 | 88.34 | |||||
| 11/9/15 | 87.59 | |||||
| 11/10/15 | 87.51 | |||||
| 11/11/15 | 87.46 | |||||
| 11/12/15 | 85.79 | |||||
| 11/13/15 | 84.56 | |||||
| 11/16/15 | 85.87 | |||||
| 11/17/15 | 85.58 | |||||
| 11/18/15 | 86.86 | |||||
| 11/19/15 | 86.37 | |||||
| 11/20/15 | 86.9 | |||||
| 11/23/15 | 86.43 | |||||
| 11/24/15 | 86.42 | |||||
| 11/25/15 | 86.4 | |||||
| 11/27/15 | 86.5 | |||||
| 11/30/15 | 85.99 | |||||
| 12/1/15 | 85.8 | |||||
| 12/2/15 | 84.9 | |||||
| 12/3/15 | 85.85 | |||||
| 12/4/15 | 86.45 | |||||
| 12/7/15 | 85.3 | |||||
| 12/8/15 | 84.63 | |||||
| 12/9/15 | 83.6 | |||||
| 12/10/15 | 84.08 | |||||
| 12/11/15 | 81.33 | |||||
| 12/14/15 | 82.59 | |||||
| 12/15/15 | 84.1 | |||||
| 12/16/15 | 85.31 | |||||
| 12/17/15 | 82.94 | |||||
| 12/18/15 | 81.35 | |||||
| 12/21/15 | 82.45 | |||||
| 12/22/15 | 83.84 | |||||
| 12/23/15 | 84.98 | |||||
| 12/24/15 | 84.46 | |||||
| 12/28/15 | 84.05 | |||||
| 12/29/15 | 86.3 | |||||
| 12/30/15 | 85.56 | |||||
| 12/31/15 | 84.49 | |||||
| 1/4/16 | 83.12 | |||||
| 1/5/16 | 83.54 | |||||
| 1/6/16 | 81.43 | |||||
| 1/7/16 | 79.05 | |||||
| 1/8/16 | 77.98 | |||||
| 1/11/16 | 78.39 | |||||
| 1/12/16 | 77.93 | |||||
| 1/13/16 | 75.69 | |||||
| 1/14/16 | 77.53 | |||||
| 1/15/16 | 75.11 | |||||
| 1/19/16 | 74.92 | |||||
| 1/20/16 | 73.7 | |||||
| 1/21/16 | 74.34 | |||||
| 1/22/16 | 76.11 | |||||
| 1/25/16 | 74.67 | |||||
| 1/26/16 | 75.45 | |||||
| 1/27/16 | 74.69 | |||||
| 1/28/16 | 74.89 | |||||
| 1/29/16 | 76.4 | |||||
| 2/1/16 | 76.68 | |||||
| 2/2/16 | 74.15 | |||||
| 2/3/16 | 74.88 | |||||
| 2/4/16 | 74.68 | |||||
| 2/5/16 | 73.18 | |||||
| 2/8/16 | 71.03 | |||||
| 2/9/16 | 70.84 | |||||
| 2/10/16 | 70.39 | |||||
| 2/11/16 | 69 | |||||
| 2/12/16 | 71.04 | |||||
| 2/16/16 | 72.53 | |||||
| 2/17/16 | 74.34 | |||||
| 2/18/16 | 73.41 | |||||
| 2/19/16 | 73.12 | |||||
| 2/22/16 | 74.13 | |||||
| 2/23/16 | 73.1 | |||||
| 2/24/16 | 73.67 | |||||
| 2/25/16 | 74.16 | |||||
| 2/26/16 | 74.63 | |||||
| 2/29/16 | 74.01 | |||||
| 3/1/16 | 76.85 | |||||
| 3/2/16 | 76.92 | |||||
| 3/3/16 | 76.81 | |||||
| 3/4/16 | 77.56 | |||||
| 3/7/16 | 77.68 | |||||
| 3/8/16 | 76.21 | |||||
| 3/9/16 | 77.02 | |||||
| 3/10/16 | 77.24 | |||||
| 3/11/16 | 79 | |||||
| 3/14/16 | 78.83 | |||||
| 3/15/16 | 78.62 | |||||
| 3/16/16 | 79.13 | |||||
| 3/17/16 | 79.04 | |||||
| 3/18/16 | 79.08 | |||||
| 3/21/16 | 80.02 | |||||
| 3/22/16 | 79.91 | |||||
| 3/23/16 | 78.59 | |||||
| 3/24/16 | 78.81 | |||||
| 3/28/16 | 78.55 | |||||
| 3/29/16 | 78.84 | |||||
| 3/30/16 | 79.63 | |||||
| 3/31/16 | 79.02 | |||||
| 4/1/16 | 79.57 | |||||
| 4/4/16 | 79.14 | |||||
| 4/5/16 | 77.67 | |||||
| 4/6/16 | 78.9 | |||||
| 4/7/16 | 77.14 | |||||
| 4/8/16 | 77.74 | |||||
| 4/11/16 | 77.54 | |||||
| 4/12/16 | 78.85 | |||||
| 4/13/16 | 79.22 | |||||
| 4/14/16 | 79.51 | |||||
| 4/15/16 | 79.07 | |||||
| 4/18/16 | 79.87 | |||||
| 4/19/16 | 80.29 | |||||
| 4/20/16 | 81.26 | |||||
| 4/21/16 | 81.03 | |||||
| 4/22/16 | 81.26 | |||||
| 4/25/16 | 81.42 | |||||
| 4/26/16 | 81.99 | |||||
| 4/27/16 | 81.33 | |||||
| 4/28/16 | 80.59 | |||||
| 4/29/16 | 79.79 | |||||
| 5/2/16 | 80.93 | |||||
| 5/3/16 | 79.43 | |||||
| 5/4/16 | 78.79 | |||||
| 5/5/16 | 78.18 | |||||
| 5/6/16 | 78.69 | |||||
| 5/9/16 | 78.54 | |||||
| 5/10/16 | 79.39 | |||||
| 5/11/16 | 78.34 | |||||
| 5/12/16 | 78.73 | |||||
| 5/13/16 | 77.53 | |||||
| 5/16/16 | 78.8 | |||||
| 5/17/16 | 77.98 | |||||
| 5/18/16 | 79.08 | |||||
| 5/19/16 | 78.44 | |||||
| 5/20/16 | 78.92 | |||||
| 5/23/16 | 78.64 | |||||
| 5/24/16 | 79.97 | |||||
| 5/25/16 | 80.68 | |||||
| 5/26/16 | 80.3 | |||||
| 5/27/16 | 80.71 | |||||
| 5/31/16 | 80.44 | |||||
| 6/1/16 | 80.45 | |||||
| 6/2/16 | 80.11 | |||||
| 6/3/16 | 78.94 | |||||
| 6/6/16 | 79.58 | |||||
| 6/7/16 | 79.47 | |||||
| 6/8/16 | 79.59 | |||||
| 6/9/16 | 79.12 | |||||
| 6/10/16 | 78.06 | |||||
| 6/13/16 | 77.21 | |||||
| 6/14/16 | 77 | |||||
| 6/15/16 | 76.78 | |||||
| 6/16/16 | 76.6 | |||||
| 6/17/16 | 76.64 | |||||
| 6/20/16 | 77.72 | |||||
| 6/21/16 | 78.15 | |||||
| 6/22/16 | 77.95 | |||||
| 6/23/16 | 79.8 | |||||
| 6/24/16 | 74.63 | |||||
| 6/27/16 | 71.99 | |||||
| 6/28/16 | 73.6 | |||||
| 6/29/16 | 75.03 | |||||
| 6/30/16 | 76.17 | |||||
| 7/1/16 | 75.79 | |||||
| 7/5/16 | 74.19 | |||||
| 7/6/16 | 74.75 | |||||
| 7/7/16 | 74.52 | |||||
| 7/8/16 | 75.24 | |||||
| 7/11/16 | 76.12 | |||||
| 7/12/16 | 77.49 | |||||
| 7/13/16 | 76.98 | |||||
| 7/14/16 | 78.25 | |||||
| 7/15/16 | 78.7 | |||||
| 7/18/16 | 79.01 | |||||
| 7/19/16 | 78.66 | |||||
| 7/20/16 | 79.32 | |||||
| 7/21/16 | 78.97 | |||||
| 7/22/16 | 79.25 | |||||
| 7/25/16 | 79.09 | |||||
| 7/26/16 | 78.98 | |||||
| 7/27/16 | 78.27 | |||||
| 7/28/16 | 78.36 | |||||
| 7/29/16 | 78 | |||||
| 8/1/16 | 78.24 | |||||
| 8/2/16 | 78.38 | |||||
| 8/3/16 | 78.62 | |||||
| 8/4/16 | 78.25 | |||||
| 8/5/16 | 79.6 | |||||
| 8/8/16 | 79.51 | |||||
| 8/9/16 | 79.1 | |||||
| 8/10/16 | 78.58 | |||||
| 8/11/16 | 79.67 | |||||
| 8/12/16 | 79.07 | |||||
| 8/15/16 | 79.83 | |||||
| 8/16/16 | 79.8 | |||||
| 8/17/16 | 79.68 | |||||
| 8/18/16 | 79.68 | |||||
| 8/19/16 | 79.98 | |||||
| 8/22/16 | 79.38 | |||||
| 8/23/16 | 79.49 | |||||
| 8/24/16 | 79.2 | |||||
| 8/25/16 | 79.4 | |||||
| 8/26/16 | 79.86 | |||||
| 8/29/16 | 79.4 | |||||
| 8/30/16 | 79.41 | |||||
| 8/31/16 | 79.18 | |||||
| 9/1/16 | 79.06 | |||||
| 9/2/16 | 79.9 | |||||
| 9/6/16 | 79.59 | |||||
| 9/7/16 | 79.57 | |||||
| 9/8/16 | 80.37 | |||||
| 9/9/16 | 79.11 | |||||
| 9/12/16 | 80.49 | |||||
| 9/13/16 | 80.1 | |||||
| 9/14/16 | 79.48 | |||||
| 9/15/16 | 80.63 | |||||
| 9/16/16 | 80.3 | |||||
| 9/19/16 | 80.29 | |||||
| 9/20/16 | 80.09 | |||||
| 9/21/16 | 80.74 | |||||
| 9/22/16 | 80.76 | |||||
| 9/23/16 | 80.23 | |||||
| 9/26/16 | 79.34 | |||||
| 9/27/16 | 79.26 | |||||
| 9/28/16 | 79.73 | |||||
| 9/29/16 | 79.02 | |||||
| 9/30/16 | 80.14 | |||||
| 10/3/16 | 79.92 | |||||
| 10/4/16 | 80.38 | |||||
| 10/5/16 | 81.05 | |||||
| 10/6/16 | 81.49 | |||||
| 10/7/16 | 81.19 | |||||
| 10/10/16 | 82.04 | |||||
| 10/11/16 | 81 | |||||
| 10/12/16 | 81.02 | |||||
| 10/13/16 | 80.39 | |||||
| 10/14/16 | 81.27 | |||||
| 10/17/16 | 80.77 | |||||
| 10/18/16 | 80.93 | |||||
| 10/19/16 | 81.2 | |||||
| 10/20/16 | 80.94 | |||||
| 10/21/16 | 80.78 | |||||
| 10/24/16 | 81.39 | |||||
| 10/25/16 | 80.96 | |||||
| 10/26/16 | 81.19 | |||||
| 10/27/16 | 81.52 | |||||
| 10/28/16 | 81.66 | |||||
| 10/31/16 | 81.26 | |||||
| 11/1/16 | 80.46 | |||||
| 11/2/16 | 79.93 | |||||
| 11/3/16 | 79.86 | |||||
| 11/4/16 | 79.41 | |||||
| 11/7/16 | 81.66 | |||||
| 11/8/16 | 82.15 | |||||
| 11/9/16 | 85.71 | |||||
| 11/10/16 | 86.39 | |||||
| 11/11/16 | 86.76 | |||||
| 11/14/16 | 87.13 | |||||
| 11/15/16 | 87.96 | |||||
| 11/16/16 | 87.28 | |||||
| 11/17/16 | 88.44 | |||||
| 11/18/16 | 88.66 | |||||
| 11/21/16 | 89.14 | |||||
| 11/22/16 | 89.4 | |||||
| 11/23/16 | 89.63 | |||||
| 11/25/16 | 90.11 | |||||
| 11/28/16 | 89.17 | |||||
| 11/29/16 | 89.04 | |||||
| 11/30/16 | 89.71 | |||||
| 12/1/16 | 90.5 | |||||
| 12/2/16 | 89.89 | |||||
| 12/5/16 | 90.24 | |||||
| 12/6/16 | 90.77 | |||||
| 12/7/16 | 91.31 | |||||
| 12/8/16 | 92.5 | |||||
| 12/9/16 | 93.92 | |||||
| 12/12/16 | 93.68 | |||||
| 12/13/16 | 94.27 | |||||
| 12/14/16 | 93.83 | |||||
| 12/15/16 | 94.06 | |||||
| 12/16/16 | 94.49 | |||||
| 12/19/16 | 93.87 | |||||
| 12/20/16 | 94.47 | |||||
| 12/21/16 | 93.88 | |||||
| 12/22/16 | 93.89 | |||||
| 12/23/16 | 93.75 | |||||
| 12/27/16 | 94.15 | |||||
| 12/28/16 | 92.77 | |||||
| 12/29/16 | 92.64 | |||||
| 12/30/16 | 91.81 | |||||
| 1/3/17 | 92.55 | |||||
| 1/4/17 | 92.95 | |||||
| 1/5/17 | 91.84 | |||||
| 1/6/17 | 92.56 | |||||
| 1/9/17 | 91.73 | |||||
| 1/10/17 | 91.79 | |||||
| 1/11/17 | 91.9 | |||||
| 1/12/17 | 91.75 | |||||
| 1/13/17 | 92.3 | |||||
| 1/17/17 | 91.29 | |||||
| 1/18/17 | 92.21 | |||||
| 1/19/17 | 92.59 | |||||
| 1/20/17 | 92.94 | |||||
| 1/23/17 | 92.04 | |||||
| 1/24/17 | 93.4 | |||||
| 1/25/17 | 94.89 | |||||
| 1/26/17 | 94.7 | |||||
| 1/27/17 | 94.12 | |||||
| 1/30/17 | 93.67 | |||||
| 1/31/17 | 93.24 | |||||
| 2/1/17 | 93.49 | |||||
| 2/2/17 | 93.45 | |||||
| 2/3/17 | 94.42 | |||||
| 2/6/17 | 93.3 | |||||
| 2/7/17 | 92.97 | |||||
| 2/8/17 | 92.38 | |||||
| 2/9/17 | 93.61 | |||||
| 2/10/17 | 94.12 | |||||
| 2/13/17 | 95.01 | |||||
| 2/14/17 | 95.92 | |||||
| 2/15/17 | 96.91 | |||||
| 2/16/17 | 96.15 | |||||
| 2/17/17 | 95.96 | |||||
| 2/21/17 | 96.42 | |||||
| 2/22/17 | 96.42 | |||||
| 2/23/17 | 96.22 | |||||
| 2/24/17 | 95.42 | |||||
| 2/27/17 | 95.93 | |||||
| 2/28/17 | 95.53 | |||||
| 3/1/17 | 98.17 | |||||
| 3/2/17 | 97.92 | |||||
| 3/3/17 | 97.79 | |||||
| 3/6/17 | 97.68 | |||||
| 3/7/17 | 97.46 | |||||
| 3/8/17 | 97.98 | |||||
| 3/9/17 | 98.8 | |||||
| 3/10/17 | 99.01 | |||||
| 3/13/17 | 99.46 | |||||
| 3/14/17 | 98.78 | |||||
| 3/15/17 | 98.55 | |||||
| 3/16/17 | 98.76 | |||||
| 3/17/17 | 98.22 | |||||
| 3/20/17 | 97.65 | |||||
| 3/21/17 | 95.91 | |||||
| 3/22/17 | 95.36 | |||||
| 3/23/17 | 95.42 | |||||
| 3/24/17 | 95.26 | |||||
| 3/27/17 | 94.77 | |||||
| 3/28/17 | 95.73 | |||||
| 3/29/17 | 95.68 | |||||
| 3/30/17 | 96.43 | |||||
| 3/31/17 | 96.01 | |||||
| 4/3/17 | 95.31 | |||||
| 4/4/17 | 95.39 | |||||
| 4/5/17 | 95.09 | |||||
| 4/6/17 | 95.24 | |||||
| 4/7/17 | 95.32 | |||||
| 4/10/17 | 95.16 | |||||
| 4/11/17 | 94.36 | |||||
| 4/12/17 | 93.93 | |||||
| 4/13/17 | 92.78 | |||||
| 4/17/17 | 93.81 | |||||
| 4/18/17 | 92.47 | |||||
| 4/19/17 | 92.58 | |||||
| 4/20/17 | 93.66 | |||||
| 4/21/17 | 93.48 | |||||
| 4/24/17 | 94.82 | |||||
| 4/25/17 | 96.06 | |||||
| 4/26/17 | 95.79 | |||||
| 4/27/17 | 95.91 | |||||
| 4/28/17 | 95.53 | |||||
| 5/1/17 | 96.4 | |||||
| 5/2/17 | 95.88 | |||||
| 5/3/17 | 95.74 | |||||
| 5/4/17 | 96.52 | |||||
| 5/5/17 | 96.96 | |||||
| 5/8/17 | 97.17 | |||||
| 5/9/17 | 97.47 | |||||
| 5/10/17 | 97.69 | |||||
| 5/11/17 | 97.46 | |||||
| 5/12/17 | 96.84 | |||||
| 5/15/17 | 97.34 | |||||
| 5/16/17 | 97.09 | |||||
| 5/17/17 | 94.09 | |||||
| 5/18/17 | 94.32 | |||||
| 5/19/17 | 95.01 | |||||
| 5/22/17 | 95.51 | |||||
| 5/23/17 | 96.03 | |||||
| 5/24/17 | 96.04 | |||||
| 5/25/17 | 96.3 | |||||
| 5/26/17 | 96.28 | |||||
| 5/30/17 | 95.73 | |||||
| 5/31/17 | 95.43 | |||||
| 6/1/17 | 96.34 | |||||
| 6/2/17 | 95.85 | |||||
| 6/5/17 | 96.04 | |||||
| 6/6/17 | 95.5 | |||||
| 6/7/17 | 95.84 | |||||
| 6/8/17 | 96.04 | |||||
| 6/9/17 | 95.97 | |||||
| 6/12/17 | 96.06 | |||||
| 6/13/17 | 96.48 | |||||
| 6/14/17 | 95.37 | |||||
| 6/15/17 | 95.35 | |||||
| 6/16/17 | 95.21 | |||||
| 6/19/17 | 95.98 | |||||
| 6/20/17 | 94.99 | |||||
| 6/21/17 | 94.78 | |||||
| 6/22/17 | 94.74 | |||||
| 6/23/17 | 94.77 | |||||
| 6/26/17 | 94.65 | |||||
| 6/27/17 | 94.78 | |||||
| 6/28/17 | 95.91 | |||||
| 6/29/17 | 95.65 | |||||
| 6/30/17 | 96.04 | |||||
| 7/3/17 | 96.6 | |||||
| 7/5/17 | 96.55 | |||||
| 7/6/17 | 96.44 | |||||
| 7/7/17 | 97.4 | |||||
| 7/10/17 | 97.27 | |||||
| 7/11/17 | 97.23 | |||||
| 7/12/17 | 97.4 | |||||
| 7/13/17 | 98 | |||||
| 7/14/17 | 98.14 | |||||
| 7/17/17 | 98.09 | |||||
| 7/18/17 | 97.44 | |||||
| 7/19/17 | 97.92 | |||||
| 7/20/17 | 97.84 | |||||
| 7/21/17 | 97.31 | |||||
| 7/24/17 | 97.62 | |||||
| 7/25/17 | 98.87 | |||||
| 7/26/17 | 98.5 | |||||
| 7/27/17 | 98.81 | |||||
| 7/28/17 | 98.36 | |||||
| 7/31/17 | 98.42 | |||||
| 8/1/17 | 97.91 | |||||
| 8/2/17 | 97.85 | |||||
| 8/3/17 | 97.28 | |||||
| 8/4/17 | 97.87 | |||||
| 8/7/17 | 97.95 | |||||
| 8/8/17 | 98.15 | |||||
| 8/9/17 | 97.52 | |||||
| 8/10/17 | 95.73 | |||||
| 8/11/17 | 95.76 | |||||
| 8/14/17 | 96.87 | |||||
| 8/15/17 | 97.35 | |||||
| 8/16/17 | 97.09 | |||||
| 8/17/17 | 95.21 | |||||
| 8/18/17 | 95.01 | |||||
| 8/21/17 | 94.87 | |||||
| 8/22/17 | 96.19 | |||||
| 8/23/17 | 95.19 | |||||
| 8/24/17 | 95.41 | |||||
| 8/25/17 | 95.21 | |||||
| 8/28/17 | 95.14 | |||||
| 8/29/17 | 95.15 | |||||
| 8/30/17 | 95.51 | |||||
| 8/31/17 | 95.78 | |||||
| 9/1/17 | 96.5 | |||||
| 9/5/17 | 94.83 | |||||
| 9/6/17 | 95.45 | |||||
| 9/7/17 | 94.86 | |||||
| 9/8/17 | 94.77 | |||||
| 9/11/17 | 96.5 | |||||
| 9/12/17 | 97.29 | |||||
| 9/13/17 | 97.58 | |||||
| 9/14/17 | 97.47 | |||||
| 9/15/17 | 97.55 | |||||
| 9/18/17 | 98.2 | |||||
| 9/19/17 | 98.42 | |||||
| 9/20/17 | 98.48 | |||||
| 9/21/17 | 98.32 | |||||
| 9/22/17 | 98.26 | |||||
| 9/25/17 | 97.66 | |||||
| 9/26/17 | 97.68 | |||||
| 9/27/17 | 99.2 | |||||
| 9/28/17 | 99.43 | |||||
| 9/29/17 | 99.74 | |||||
| 10/2/17 | 100.24 | |||||
| 10/3/17 | 100.54 | |||||
| 10/4/17 | 100.72 | |||||
| 10/5/17 | 101.48 | |||||
| 10/6/17 | 101.51 | |||||
| 10/9/17 | 101.35 | |||||
| 10/10/17 | 101.27 | |||||
| 10/11/17 | 101.41 | |||||
| 10/12/17 | 100.92 | |||||
| 10/13/17 | 100.45 | |||||
| 10/16/17 | 100.78 | |||||
| 10/17/17 | 100.59 | |||||
| 10/18/17 | 101.38 | |||||
| 10/19/17 | 101.08 | |||||
| 10/20/17 | 102.5 | |||||
| 10/23/17 | 101.98 | |||||
| 10/24/17 | 102.58 | |||||
| 10/25/17 | 102.76 | |||||
| 10/26/17 | 103.01 | |||||
| 10/27/17 | 103.37 | |||||
| 10/30/17 | 102.16 | |||||
| 10/31/17 | 102.28 | |||||
| 11/1/17 | 102.17 | |||||
| 11/2/17 | 101.77 | |||||
| 11/3/17 | 101.89 | |||||
| 11/6/17 | 101.76 | |||||
| 11/7/17 | 101.38 | |||||
| 11/8/17 | 101.77 | |||||
| 11/9/17 | 101.81 | |||||
| 11/10/17 | 102.68 | |||||
| 11/13/17 | 102.72 | |||||
| 11/14/17 | 102.25 | |||||
| 11/15/17 | 100.99 | |||||
| 11/16/17 | 102.06 | |||||
| 11/17/17 | 101.57 | |||||
| 11/20/17 | 101.89 | |||||
| 11/21/17 | 102.17 | |||||
| 11/22/17 | 101.84 | |||||
| 11/24/17 | 102.26 | |||||
| 11/27/17 | 102.24 | |||||
| 11/28/17 | 103.24 | |||||
| 11/29/17 | 103.88 | |||||
| 11/30/17 | 105.11 | |||||
| 12/1/17 | 103.89 | |||||
| 12/4/17 | 103.83 | |||||
| 12/5/17 | 102.97 | |||||
| 12/6/17 | 102.78 | |||||
| 12/7/17 | 103.98 | |||||
| 12/8/17 | 104.44 | |||||
| 12/11/17 | 104.75 | |||||
| 12/12/17 | 105.15 | |||||
| 12/13/17 | 104.49 | |||||
| 12/14/17 | 103.7 | |||||
| 12/15/17 | 104.6 | |||||
| 12/18/17 | 105.83 | |||||
| 12/19/17 | 106.6 | |||||
| 12/20/17 | 107.16 | |||||
| 12/21/17 | 106.97 | |||||
| 12/22/17 | 107.04 | |||||
| 12/26/17 | 106.65 | |||||
| 12/27/17 | 105.67 | |||||
| 12/28/17 | 105.83 | |||||
| 12/29/17 | 105.26 | |||||
| 1/2/18 | 106.8 | |||||
| 1/3/18 | 107.12 | |||||
| 1/4/18 | 107.64 | |||||
| 1/5/18 | 108.74 | |||||
| 1/8/18 | 108.99 | |||||
| 1/9/18 | 110.29 | |||||
| 1/10/18 | 110.34 | |||||
| 1/11/18 | 110.82 | |||||
| 1/12/18 | 111.55 | |||||
| 1/16/18 | 111.09 | |||||
| 1/17/18 | 112.31 | |||||
| 1/18/18 | 112.67 | |||||
| 1/19/18 | 113.6 | |||||
| 1/22/18 | 114.83 | |||||
| 1/23/18 | 114.59 | |||||
| 1/24/18 | 115.24 | |||||
| 1/25/18 | 114.52 | |||||
| 1/26/18 | 116.37 | |||||
| 1/29/18 | 116.03 | |||||
| 1/30/18 | 115.44 | |||||
| 1/31/18 | 115.15 | |||||
| 2/1/18 | 115.99 | |||||
| 2/2/18 | 114.71 | |||||
| 2/5/18 | 107.8 | |||||
| 2/6/18 | 111.13 | |||||
| 2/7/18 | 111.13 | |||||
| 2/8/18 | 108.43 | |||||
| 2/9/18 | 109.45 | |||||
| 2/12/18 | 110.79 | |||||
| 2/13/18 | 110.95 | |||||
| 2/14/18 | 113.34 | |||||
| 2/15/18 | 114.4 | |||||
| 2/16/18 | 114.27 | |||||
| 2/20/18 | 113.69 | |||||
| 2/21/18 | 113.99 | |||||
| 2/22/18 | 114.19 | |||||
| 2/23/18 | 115.01 | |||||
| 2/26/18 | 116.4 | |||||
| 2/27/18 | 115.39 | |||||
| 2/28/18 | 113.3 | |||||
| 3/1/18 | 111.08 | |||||
| 3/2/18 | 112.28 | |||||
| 3/5/18 | 113.74 | |||||
| 3/6/18 | 113.75 | |||||
| 3/7/18 | 113.95 | |||||
| 3/8/18 | 114.28 | |||||
| 3/9/18 | 116.47 | |||||
| 3/12/18 | 116.02 | |||||
| 3/13/18 | 115.02 | |||||
| 3/14/18 | 113.65 | |||||
| 3/15/18 | 113.76 | |||||
| 3/16/18 | 114.08 | |||||
| 3/19/18 | 112.65 | |||||
| 3/20/18 | 113.22 | |||||
| 3/21/18 | 113.28 | |||||
| 3/22/18 | 109.17 | |||||
| 3/23/18 | 107.32 | |||||
| 3/26/18 | 109.89 | |||||
| 3/27/18 | 107.4 | |||||
| 3/28/18 | 106.88 | |||||
| 3/29/18 | 107.79 | |||||
| 4/2/18 | 104.95 | |||||
| 4/3/18 | 107.14 | |||||
| 4/4/18 | 108.64 | |||||
| 4/5/18 | 109.86 | |||||
| 4/6/18 | 106.7 | |||||
| 4/9/18 | 107.23 | |||||
| 4/10/18 | 108.81 | |||||
| 4/11/18 | 108.1 | |||||
| 4/12/18 | 109.6 | |||||
| 4/13/18 | 109.3 | |||||
| 4/16/18 | 110.28 | |||||
| 4/17/18 | 110.88 | |||||
| 4/18/18 | 111.84 | |||||
| 4/19/18 | 112.05 | |||||
| 4/20/18 | 111.7 | |||||
| 4/23/18 | 111.8 | |||||
| 4/24/18 | 110.64 | |||||
| 4/25/18 | 111.64 | |||||
| 4/26/18 | 112.42 | |||||
| 4/27/18 | 111.61 | |||||
| 4/30/18 | 110.14 | |||||
| 5/1/18 | 110.89 | |||||
| 5/2/18 | 109.79 | |||||
| 5/3/18 | 109.74 | |||||
| 5/4/18 | 110.97 | |||||
| 5/7/18 | 111.35 | |||||
| 5/8/18 | 111.51 | |||||
| 5/9/18 | 113.15 | |||||
| 5/10/18 | 113.69 | |||||
| 5/11/18 | 114.2 | |||||
| 5/14/18 | 114.58 | |||||
| 5/15/18 | 115.02 | |||||
| 5/16/18 | 115.72 | |||||
| 5/17/18 | 115.95 | |||||
| 5/18/18 | 115.1 | |||||
| 5/21/18 | 115.89 | |||||
| 5/22/18 | 115.62 | |||||
| 5/23/18 | 115.04 | |||||
| 5/24/18 | 114.45 | |||||
| 5/25/18 | 113.34 | |||||
| 5/29/18 | 110.25 | |||||
| 5/30/18 | 112.19 | |||||
| 5/31/18 | 111 | |||||
| 6/1/18 | 113.08 | |||||
| 6/4/18 | 114.12 | |||||
| 6/5/18 | 114.2 | |||||
| 6/6/18 | 115.91 | |||||
| 6/7/18 | 115.21 | |||||
| 6/8/18 | 115.56 | |||||
| 6/11/18 | 116.06 | |||||
| 6/12/18 | 116.05 | |||||
| 6/13/18 | 115.92 | |||||
| 6/14/18 | 115.77 | |||||
| 6/15/18 | 115.3 | |||||
| 6/18/18 | 115.2 | |||||
| 6/19/18 | 114.22 | |||||
| 6/20/18 | 114.94 | |||||
| 6/21/18 | 113.76 | |||||
| 6/22/18 | 114.05 | |||||
| 6/25/18 | 112.23 | |||||
| 6/26/18 | 112.57 | |||||
| 6/27/18 | 110.8 | |||||
| 6/28/18 | 111.64 | |||||
| 6/29/18 | 111.7 | |||||
| 7/2/18 | 112.15 | |||||
| 7/3/18 | 111.12 | |||||
| 7/5/18 | 112.05 | |||||
| 7/6/18 | 112.94 | |||||
| 7/9/18 | 114.37 | |||||
| 7/10/18 | 114.85 | |||||
| 7/11/18 | 113.55 | |||||
| 7/12/18 | 114.71 | |||||
| 7/13/18 | 114.59 | |||||
| 7/16/18 | 114.77 | |||||
| 7/17/18 | 115.46 | |||||
| 7/18/18 | 115.91 | |||||
| 7/19/18 | 115.02 | |||||
| 7/20/18 | 115.71 | |||||
| 7/23/18 | 117.3 | |||||
| 7/24/18 | 117.37 | |||||
| 7/25/18 | 118.04 | |||||
| 7/26/18 | 118.69 | |||||
| 7/27/18 | 117.45 | |||||
| 7/30/18 | 117.13 | |||||
| 7/31/18 | 117.43 | |||||
| 8/1/18 | 117.79 | |||||
| 8/2/18 | 118.36 | |||||
| 8/3/18 | 118.38 | |||||
| 8/6/18 | 118.61 | |||||
| 8/7/18 | 119.56 | |||||
| 8/8/18 | 119.36 | |||||
| 8/9/18 | 118.75 | |||||
| 8/10/18 | 116.91 | |||||
| 8/13/18 | 116.75 | |||||
| 8/14/18 | 117.62 | |||||
| 8/15/18 | 116.22 | |||||
| 8/16/18 | 117.37 | |||||
| 8/17/18 | 117.69 | |||||
| 8/20/18 | 117.2 | |||||
| 8/21/18 | 117.62 | |||||
| 8/22/18 | 117.33 | |||||
| 8/23/18 | 117.05 | |||||
| 8/24/18 | 117.87 | |||||
| 8/27/18 | 119.16 | |||||
| 8/28/18 | 119.77 | |||||
| 8/29/18 | 120.28 | |||||
| 8/30/18 | 119.45 | |||||
| 8/31/18 | 119.46 | |||||
| 9/4/18 | 120.24 | |||||
| 9/5/18 | 119.83 | |||||
| 9/6/18 | 119.03 | |||||
| 9/7/18 | 119.75 | |||||
| 9/10/18 | 119.86 | |||||
| 9/11/18 | 120.9 | |||||
| 9/12/18 | 120.59 | |||||
| 9/13/18 | 121.21 | |||||
| 9/14/18 | 121.79 | |||||
| 9/17/18 | 121.27 | |||||
| 9/18/18 | 122.8 | |||||
| 9/19/18 | 123.57 | |||||
| 9/20/18 | 124.31 | |||||
| 9/21/18 | 123.99 | |||||
| 9/24/18 | 123.75 | |||||
| 9/25/18 | 123.99 | |||||
| 9/26/18 | 122.92 | |||||
| 9/27/18 | 123.18 | |||||
| 9/28/18 | 123.28 | |||||
| 10/1/18 | 124.23 | |||||
| 10/2/18 | 123.7 | |||||
| 10/3/18 | 125.6 | |||||
| 10/4/18 | 125.13 | |||||
| 10/5/18 | 125.11 | |||||
| 10/8/18 | 125.35 | |||||
| 10/9/18 | 124.49 | |||||
| 10/10/18 | 120.3 | |||||
| 10/11/18 | 117.37 | |||||
| 10/12/18 | 118.47 | |||||
| 10/15/18 | 118.03 | |||||
| 10/16/18 | 120.8 | |||||
| 10/17/18 | 121.05 | |||||
| 10/18/18 | 119.19 | |||||
| 10/19/18 | 119.34 | |||||
| 10/22/18 | 118.81 | |||||
| 10/23/18 | 118.05 | |||||
| 10/24/18 | 114.03 | |||||
| 10/25/18 | 115.11 | |||||
| 10/26/18 | 113.72 | |||||
| 10/29/18 | 112.71 | |||||
| 10/30/18 | 114.85 | |||||
| 10/31/18 | 116.61 | |||||
| 11/1/18 | 117.51 | |||||
| 11/2/18 | 118.02 | |||||
| 11/5/18 | 118.35 | |||||
| 11/6/18 | 119.31 | |||||
| 11/7/18 | 121.86 | |||||
| 11/8/18 | 121.7 | |||||
| 11/9/18 | 119.78 | |||||
| 11/12/18 | 117.11 | |||||
| 11/13/18 | 117 | |||||
| 11/14/18 | 115.52 | |||||
| 11/15/18 | 117.15 | |||||
| 11/16/18 | 116.86 | |||||
| 11/19/18 | 114.71 | |||||
| 11/20/18 | 112.12 | |||||
| 11/21/18 | 112.61 | |||||
| 11/23/18 | 111.72 | |||||
| 11/26/18 | 113.64 | |||||
| 11/27/18 | 114.12 | |||||
| 11/28/18 | 116.57 | |||||
| 11/29/18 | 116.53 | |||||
| 11/30/18 | 116.8 | |||||
| 12/3/18 | 117.67 | |||||
| 12/4/18 | 112.57 | |||||
| 12/5/18 | 112.57 | |||||
| 12/6/18 | 111.32 | |||||
| 12/7/18 | 108.93 | |||||
| 12/10/18 | 109.12 | |||||
| 12/11/18 | 109.27 | |||||
| 12/12/18 | 110.12 | |||||
| 12/13/18 | 110.06 | |||||
| 12/14/18 | 108.04 | |||||
| 12/17/18 | 105.62 | |||||
| 12/18/18 | 104.41 | |||||
| 12/19/18 | 102.2 | |||||
| 12/20/18 | 101.61 | |||||
| 12/21/18 | 98.65 | |||||
| 12/24/18 | 95.31 | |||||
| 12/26/18 | 101.03 | |||||
| 12/27/18 | 101.47 | |||||
| 12/28/18 | 101.11 | |||||
| 12/31/18 | 101.59 | |||||
| 1/2/19 | 101.32 | |||||
| 1/3/19 | 97.46 | |||||
| 1/4/19 | 101.96 | |||||
| 1/7/19 | 103.01 | |||||
| 1/8/19 | 104.24 | |||||
| 1/9/19 | 104.98 | |||||
| 1/10/19 | 105.66 | |||||
| 1/11/19 | 105.37 | |||||
| 1/14/19 | 105.05 | |||||
| 1/15/19 | 106.07 | |||||
| 1/16/19 | 106.56 | |||||
| 1/17/19 | 107.58 | |||||
| 1/18/19 | 109.43 | |||||
| 1/22/19 | 107.18 | |||||
| 1/23/19 | 107.77 | |||||
| 1/24/19 | 107 | |||||
| 1/25/19 | 108.71 | |||||
| 1/28/19 | 107.85 | |||||
| 1/29/19 | 107.37 | |||||
| 1/30/19 | 109.07 | |||||
| 1/31/19 | 109.22 | |||||
| 2/1/19 | 109.78 | |||||
| 2/4/19 | 111.01 | |||||
| 2/5/19 | 111.08 | |||||
| 2/6/19 | 111.05 | |||||
| 2/7/19 | 109.38 | |||||
| 2/8/19 | 109.19 | |||||
| 2/11/19 | 109.67 | |||||
| 2/12/19 | 111.46 | |||||
| 2/13/19 | 111.82 | |||||
| 2/14/19 | 111.01 | |||||
| 2/15/19 | 112.33 | |||||
| 2/19/19 | 112.21 | |||||
| 2/20/19 | 112.75 | |||||
| 2/21/19 | 112.86 | |||||
| 2/22/19 | 113.08 | |||||
| 2/25/19 | 113.55 | |||||
| 2/26/19 | 112.8 | |||||
| 2/27/19 | 113.94 | |||||
| 2/28/19 | 113.87 | |||||
| 3/1/19 | 115.22 | |||||
| 3/4/19 | 114.21 | |||||
| 3/5/19 | 114.22 | |||||
| 3/6/19 | 113.04 | |||||
| 3/7/19 | 111.46 | |||||
| 3/8/19 | 111.21 | |||||
| 3/11/19 | 112.99 | |||||
| 3/12/19 | 112.72 | |||||
| 3/13/19 | 113.84 | |||||
| 3/14/19 | 114.04 | |||||
| 3/15/19 | 114.22 | |||||
| 3/18/19 | 114.73 | |||||
| 3/19/19 | 114.85 | |||||
| 3/20/19 | 113.53 | |||||
| 3/21/19 | 114.85 | |||||
| 3/22/19 | 111.68 | |||||
| 3/25/19 | 111.2 | |||||
| 3/26/19 | 111.77 | |||||
| 3/27/19 | 110.56 | |||||
| 3/28/19 | 111 | |||||
| 3/29/19 | 111.95 | |||||
| 4/1/19 | 114.33 | |||||
| 4/2/19 | 114.13 | |||||
| 4/3/19 | 115.27 | |||||
| 4/4/19 | 115.25 | |||||
| 4/5/19 | 115.59 | |||||
| 4/8/19 | 115.95 | |||||
| 4/9/19 | 115.03 | |||||
| 4/10/19 | 115.35 | |||||
| 4/11/19 | 115.64 | |||||
| 4/12/19 | 117.11 | |||||
| 4/15/19 | 116.89 | |||||
| 4/16/19 | 117.55 | |||||
| 4/17/19 | 117.14 | |||||
| 4/18/19 | 117.1 | |||||
| 4/22/19 | 117.73 | |||||
| 4/23/19 | 118.55 | |||||
| 4/24/19 | 117.58 | |||||
| 4/25/19 | 117.56 | |||||
| 4/26/19 | 117.83 | |||||
| 4/29/19 | 118.41 | |||||
| 4/30/19 | 118.24 | |||||
| 5/1/19 | 117.12 | |||||
| 5/2/19 | 117.43 | |||||
| 5/3/19 | 118.29 | |||||
| 5/6/19 | 117.37 | |||||
| 5/7/19 | 114.96 | |||||
| 5/8/19 | 115.24 | |||||
| 5/9/19 | 114.3 | |||||
| 5/10/19 | 114.9 | |||||
| 5/13/19 | 111.11 | |||||
| 5/14/19 | 112.6 | |||||
| 5/15/19 | 112.72 | |||||
| 5/16/19 | 113.98 | |||||
| 5/17/19 | 113.14 | |||||
| 5/20/19 | 112.69 | |||||
| 5/21/19 | 113.71 | |||||
| 5/22/19 | 112.98 | |||||
| 5/23/19 | 110.19 | |||||
| 5/24/19 | 111.01 | |||||
| 5/28/19 | 109.21 | |||||
| 5/29/19 | 107.73 | |||||
| 5/30/19 | 107.92 | |||||
| 5/31/19 | 105.55 | |||||
| 6/3/19 | 104.85 | |||||
| 6/4/19 | 107.59 | |||||
| 6/5/19 | 108.67 | |||||
| 6/6/19 | 109.28 | |||||
| 6/7/19 | 109.7 | |||||
| 6/10/19 | 111.02 | |||||
| 6/11/19 | 110.85 | |||||
| 6/12/19 | 110.62 | |||||
| 6/13/19 | 110.67 | |||||
| 6/14/19 | 110.46 | |||||
| 6/17/19 | 110.34 | |||||
| 6/18/19 | 111.22 | |||||
| 6/19/19 | 111.19 | |||||
| 6/20/19 | 112 | |||||
| 6/21/19 | 112.45 | |||||
| 6/24/19 | 111.94 | |||||
| 6/25/19 | 110.45 | |||||
| 6/26/19 | 110.97 | |||||
| 6/27/19 | 110.93 | |||||
| 6/28/19 | 111.53 | |||||
| 7/1/19 | 112.87 | |||||
| 7/2/19 | 112.52 | |||||
| 7/3/19 | 112.91 | |||||
| 7/5/19 | 113.77 | |||||
| 7/8/19 | 113.01 | |||||
| 7/9/19 | 113.38 | |||||
| 7/10/19 | 114.3 | |||||
| 7/11/19 | 115.38 | |||||
| 7/12/19 | 115.69 | |||||
| 7/15/19 | 115.52 | |||||
| 7/16/19 | 115.46 | |||||
| 7/17/19 | 113.78 | |||||
| 7/18/19 | 114.1 | |||||
| 7/19/19 | 113.49 | |||||
| 7/22/19 | 113.83 | |||||
| 7/23/19 | 115.04 | |||||
| 7/24/19 | 115.17 | |||||
| 7/25/19 | 114.97 | |||||
| 7/26/19 | 115.65 | |||||
| 7/29/19 | 115.23 | |||||
| 7/30/19 | 114.99 | |||||
| 7/31/19 | 113.13 | |||||
| 8/1/19 | 110.47 | |||||
| 8/2/19 | 109.11 | |||||
| 8/5/19 | 103.86 | |||||
| 8/6/19 | 105.37 | |||||
| 8/7/19 | 104.74 | |||||
| 8/8/19 | 107.33 | |||||
| 8/9/19 | 106.79 | |||||
| 8/12/19 | 103.93 | |||||
| 8/13/19 | 106.12 | |||||
| 8/14/19 | 101.54 | |||||
| 8/15/19 | 101.33 | |||||
| 8/16/19 | 102.96 | |||||
| 8/19/19 | 104.94 | |||||
| 8/20/19 | 103.55 | |||||
| 8/21/19 | 104.78 | |||||
| 8/22/19 | 104.99 | |||||
| 8/23/19 | 101.68 | |||||
| 8/26/19 | 102.95 | |||||
| 8/27/19 | 101.45 | |||||
| 8/28/19 | 102.06 | |||||
| 8/29/19 | 103.91 | |||||
| 8/30/19 | 103.85 | |||||
| 9/3/19 | 102.79 | |||||
| 9/4/19 | 103.93 | |||||
| 9/5/19 | 106.41 | |||||
| 9/6/19 | 106.32 | |||||
| 9/9/19 | 107.24 | |||||
| 9/10/19 | 108.24 | |||||
| 9/11/19 | 109.46 | |||||
| 9/12/19 | 110.59 | |||||
| 9/13/19 | 111.91 | |||||
| 9/16/19 | 110.72 | |||||
| 9/17/19 | 110.66 | |||||
| 9/18/19 | 110.18 | |||||
| 9/19/19 | 109.91 | |||||
| 9/20/19 | 108.99 | |||||
| 9/23/19 | 108.75 | |||||
| 9/24/19 | 106.79 | |||||
| 9/25/19 | 108.6 | |||||
| 9/26/19 | 107.68 | |||||
| 9/27/19 | 107.06 | |||||
| 9/30/19 | 107.63 | |||||
| 10/1/19 | 105.92 | |||||
| 10/2/19 | 103.45 | |||||
| 10/3/19 | 103.89 | |||||
| 10/4/19 | 104.92 | |||||
| 10/7/19 | 104.83 | |||||
| 10/8/19 | 103.13 | |||||
| 10/9/19 | 104.71 | |||||
| 10/10/19 | 106.34 | |||||
| 10/11/19 | 108.61 | |||||
| 10/14/19 | 107.97 | |||||
| 10/15/19 | 109.94 | |||||
| 10/16/19 | 109.48 | |||||
| 10/17/19 | 109.79 | |||||
| 10/18/19 | 109.42 | |||||
| 10/21/19 | 110.63 | |||||
| 10/22/19 | 109.76 | |||||
| 10/23/19 | 110.16 | |||||
| 10/24/19 | 110.19 | |||||
| 10/25/19 | 111.2 | |||||
| 10/28/19 | 112.56 | |||||
| 10/29/19 | 112.26 | |||||
| 10/30/19 | 112.07 | |||||
| 10/31/19 | 110.38 | |||||
| 11/1/19 | 111.9 | |||||
| 11/4/19 | 113.18 | |||||
| 11/5/19 | 114.17 | |||||
| 11/6/19 | 113.52 | |||||
| 11/7/19 | 115.56 | |||||
| 11/8/19 | 115.92 | |||||
| 11/11/19 | 115.75 | |||||
| 11/12/19 | 115.56 | |||||
| 11/13/19 | 115.23 | |||||
| 11/14/19 | 114.54 | |||||
| 11/15/19 | 115.58 | |||||
| 11/18/19 | 115.38 | |||||
| 11/19/19 | 114.86 | |||||
| 11/20/19 | 113.81 | |||||
| 11/21/19 | 114.06 | |||||
| 11/22/19 | 114.23 | |||||
| 11/25/19 | 114.89 | |||||
| 11/26/19 | 114.91 | |||||
| 11/27/19 | 115.64 | |||||
| 11/29/19 | 115.53 | |||||
| 12/2/19 | 115.6 | |||||
| 12/3/19 | 112.77 | |||||
| 12/4/19 | 114.47 | |||||
| 12/5/19 | 115 | |||||
| 12/6/19 | 116.57 | |||||
| 12/9/19 | 115.9 | |||||
| 12/10/19 | 115.89 | |||||
| 12/11/19 | 115.54 | |||||
| 12/12/19 | 118.01 | |||||
| 12/13/19 | 117.08 | |||||
| 12/16/19 | 118.97 | |||||
| 12/17/19 | 118.88 | |||||
| 12/18/19 | 119.62 | |||||
| 12/19/19 | 119.9 | |||||
| 12/20/19 | 120.45 | |||||
| 12/23/19 | 120.81 | |||||
| 12/24/19 | 120.38 | |||||
| 12/26/19 | 121.01 | |||||
| 12/27/19 | 120.42 | |||||
| 12/30/19 | 120.42 | |||||
| 12/31/19 | 120.97 | |||||
| 1/2/20 | 121.49 | |||||
| 1/3/20 | 119.31 | |||||
| 1/6/20 | 119.95 | |||||
| 1/7/20 | 119.99 | |||||
| 1/8/20 | 121.7 | |||||
| 1/9/20 | 121.96 | |||||
| 1/10/20 | 120.91 | |||||
| 1/13/20 | 122.14 | |||||
| 1/14/20 | 121.57 | |||||
| 1/15/20 | 121.33 | |||||
| 1/16/20 | 122.49 | |||||
| 1/17/20 | 123.43 | |||||
| 1/21/20 | 122.22 | |||||
| 1/22/20 | 122.07 | |||||
| 1/23/20 | 121.73 | |||||
| 1/24/20 | 119.73 | |||||
| 1/27/20 | 116.73 | |||||
| 1/28/20 | 118.65 | |||||
| 1/29/20 | 117.76 | |||||
| 1/30/20 | 117.91 | |||||
| 1/31/20 | 115.11 | |||||
| 2/3/20 | 115.71 | |||||
| 2/4/20 | 118.84 | |||||
| 2/5/20 | 120.83 | |||||
| 2/6/20 | 121.02 | |||||
| 2/7/20 | 119.4 | |||||
| 2/10/20 | 119.98 | |||||
| 2/11/20 | 120.66 | |||||
| 2/12/20 | 122.07 | |||||
| 2/13/20 | 121.82 | |||||
| 2/14/20 | 121.56 | |||||
| 2/18/20 | 120.59 | |||||
| 2/19/20 | 121.38 | |||||
| 2/20/20 | 120.02 | |||||
| 2/21/20 | 118.2 | |||||
| 2/24/20 | 112.96 | |||||
| 2/25/20 | 109.03 | |||||
| 2/26/20 | 107.99 | |||||
| 2/27/20 | 102.43 | |||||
| 2/28/20 | 100.53 | |||||
| 3/2/20 | 103.93 | |||||
| 3/3/20 | 101.06 | |||||
| 3/4/20 | 104.97 | |||||
| 3/5/20 | 100.7 | |||||
| 3/6/20 | 95.48 | |||||
| 3/9/20 | 85.39 | |||||
| 3/10/20 | 91.82 | |||||
| 3/11/20 | 87.32 | |||||
| 3/12/20 | 79.42 | |||||
| 3/13/20 | 87.76 | |||||
| 3/16/20 | 76.46 | |||||
| 3/17/20 | 82.15 | |||||
| 3/18/20 | 82.05 | |||||
| 3/19/20 | 79.35 | |||||
| 3/20/20 | 74.48 | |||||
| 3/23/20 | 70.7 | |||||
| 3/24/20 | 77.95 | |||||
| 3/25/20 | 79.35 | |||||
| 3/26/20 | 83.72 | |||||
| 3/27/20 | 80.58 | |||||
| 3/30/20 | 82.62 | |||||
| 3/31/20 | 82.07 | |||||
| 4/1/20 | 77.23 | |||||
| 4/2/20 | 79.22 | |||||
| 4/3/20 | 77.71 | |||||
| 4/6/20 | 83.63 | |||||
| 4/7/20 | 84.17 | |||||
| 4/8/20 | 87.57 | |||||
| 4/9/20 | 88.73 | |||||
| 4/13/20 | 88.43 | |||||
| 4/14/20 | 91.33 | |||||
| 4/15/20 | 87.67 | |||||
| 4/16/20 | 87.66 | |||||
| 4/17/20 | 90.99 | |||||
| 4/20/20 | 88.54 | |||||
| 4/21/20 | 85.46 | |||||
| 4/22/20 | 87.82 | |||||
| 4/23/20 | 87.37 | |||||
| 4/24/20 | 88.61 | |||||
| 4/27/20 | 90.55 | |||||
| 4/28/20 | 89.85 | |||||
| 4/29/20 | 92.4 | |||||
| 4/30/20 | 91.36 | |||||
| 5/1/20 | 89.01 | |||||
| 5/4/20 | 89.09 | |||||
| 5/5/20 | 90.35 | |||||
| 5/6/20 | 90.35 | |||||
| 5/7/20 | 90.62 | |||||
| 5/8/20 | 92.86 | |||||
| 5/11/20 | 93.29 | |||||
| 5/12/20 | 90.36 | |||||
| 5/13/20 | 88.69 | |||||
| 5/14/20 | 89.29 | |||||
| 5/15/20 | 89.61 | |||||
| 5/18/20 | 94.18 | |||||
| 5/19/20 | 93 | |||||
| 5/20/20 | 94.07 | |||||
| 5/21/20 | 93.02 | |||||
| 5/22/20 | 93.25 | |||||
| 5/26/20 | 95.23 | |||||
| 5/27/20 | 96.26 | |||||
| 5/28/20 | 96.8 | |||||
| 5/29/20 | 96.21 | |||||
| 6/1/20 | 96.93 | |||||
| 6/2/20 | 97.88 | |||||
| 6/3/20 | 100.19 | |||||
| 6/4/20 | 100.82 | |||||
| 6/5/20 | 104.16 | |||||
| 6/8/20 | 105.26 | |||||
| 6/9/20 | 103.67 | |||||
| 6/10/20 | 102.09 | |||||
| 6/11/20 | 95.05 | |||||
| 6/12/20 | 96.44 | |||||
| 6/15/20 | 97.59 | |||||
| 6/16/20 | 100.28 | |||||
| 6/17/20 | 99.63 | |||||
| 6/18/20 | 98.65 | |||||
| 6/19/20 | 97.5 | |||||
| 6/22/20 | 99.13 | |||||
| 6/23/20 | 99.57 | |||||
| 6/24/20 | 96.83 | |||||
| 6/25/20 | 97.33 | |||||
| 6/26/20 | 94.83 | |||||
| 6/29/20 | 96.15 | |||||
| 6/30/20 | 97.74 | |||||
| 7/1/20 | 98.39 | |||||
| 7/2/20 | 99.13 | |||||
| 7/6/20 | 100.66 | |||||
| 7/7/20 | 98.95 | |||||
| 7/8/20 | 99.84 | |||||
| 7/9/20 | 98.33 | |||||
| 7/10/20 | 99.81 | |||||
| 7/13/20 | 98.97 | |||||
| 7/14/20 | 99.71 | |||||
| 7/15/20 | 101.15 | |||||
| 7/16/20 | 100.08 | |||||
| 7/17/20 | 100.97 | |||||
| 7/20/20 | 101.8 | |||||
| 7/21/20 | 101.83 | |||||
| 7/22/20 | 102.08 | |||||
| 7/23/20 | 100.63 | |||||
| 7/24/20 | 99.9 | |||||
| 7/27/20 | 101.02 | |||||
| 7/28/20 | 99.98 | |||||
| 7/29/20 | 101.3 | |||||
| 7/30/20 | 100.6 | |||||
| 7/31/20 | 101.08 | |||||
| 8/3/20 | 102.23 | |||||
| 8/4/20 | 101.92 | |||||
| 8/5/20 | 102.8 | |||||
| 8/6/20 | 103.59 | |||||
| 8/7/20 | 103.98 | |||||
| 8/10/20 | 104.41 | |||||
| 8/11/20 | 104.94 | |||||
| 8/12/20 | 106.4 | |||||
| 8/13/20 | 106.91 | |||||
| 8/14/20 | 106.69 | |||||
| 8/17/20 | 106.97 | |||||
| 8/18/20 | 106.92 | |||||
| 8/19/20 | 106.7 | |||||
| 8/20/20 | 106.41 | |||||
| 8/21/20 | 106.63 | |||||
| 8/24/20 | 107.82 | |||||
| 8/25/20 | 108.85 | |||||
| 8/26/20 | 110.26 | |||||
| 8/27/20 | 111.51 | |||||
| 8/28/20 | 112.11 | |||||
| 8/31/20 | 111.33 | |||||
| 9/1/20 | 111.83 | |||||
| 9/2/20 | 112.93 | |||||
| 9/3/20 | 108.8 | |||||
| 9/4/20 | 108.94 | |||||
| 9/8/20 | 105.77 | |||||
| 9/9/20 | 108.16 | |||||
| 9/10/20 | 105.93 | |||||
| 9/11/20 | 105.51 | |||||
| 9/14/20 | 107.01 | |||||
| 9/15/20 | 107.85 | |||||
| 9/16/20 | 107.53 | |||||
| 9/17/20 | 106.47 | |||||
| 9/18/20 | 105.65 | |||||
| 9/21/20 | 104.02 | |||||
| 9/22/20 | 104.69 | |||||
| 9/23/20 | 102.67 | |||||
| 9/24/20 | 102.59 | |||||
| 9/25/20 | 104.11 | |||||
| 9/28/20 | 106.09 | |||||
| 9/29/20 | 105.47 | |||||
| 9/30/20 | 106.61 | |||||
| 10/1/20 | 107.07 | |||||
| 10/2/20 | 106.43 | |||||
| 10/5/20 | 109.17 | |||||
| 10/6/20 | 107.6 | |||||
| 10/7/20 | 109.95 | |||||
| 10/8/20 | 110.6 | |||||
| 10/9/20 | 111.85 | |||||
| 10/12/20 | 113.55 | |||||
| 10/13/20 | 112.12 | |||||
| 10/14/20 | 111.24 | |||||
| 10/15/20 | 111.15 | |||||
| 10/16/20 | 110.94 | |||||
| 10/19/20 | 109.93 | |||||
| 10/20/20 | 110.87 | |||||
| 10/21/20 | 111.14 | |||||
| 10/22/20 | 112.16 | |||||
| 10/23/20 | 112.08 | |||||
| 10/26/20 | 109.54 | |||||
| 10/27/20 | 108.89 | |||||
| 10/28/20 | 105.08 | |||||
| 10/29/20 | 107.04 | |||||
| 10/30/20 | 106.06 | |||||
| 11/2/20 | 107.05 | |||||
| 11/3/20 | 109.47 | |||||
| 11/4/20 | 110.34 | |||||
| 11/5/20 | 112.64 | |||||
| 11/6/20 | 113.17 | |||||
| 11/9/20 | 116.61 | |||||
| 11/10/20 | 116.64 | |||||
| 11/11/20 | 117.08 | |||||
| 11/12/20 | 114.8 | |||||
| 11/13/20 | 116.48 | |||||
| 11/16/20 | 118 | |||||
| 11/17/20 | 117.02 | |||||
| 11/18/20 | 115.69 | |||||
| 11/19/20 | 115.69 | |||||
| 11/20/20 | 114.32 | |||||
| 11/23/20 | 115.41 | |||||
| 11/24/20 | 117.62 | |||||
| 11/25/20 | 117.5 | |||||
| 11/27/20 | 117.1 | |||||
| 11/30/20 | 116.76 | |||||
| 12/1/20 | 119.46 | |||||
| 12/2/20 | 120.03 | |||||
| 12/3/20 | 119.44 | |||||
| 12/4/20 | 121.37 | |||||
| 12/7/20 | 120.52 | |||||
| 12/8/20 | 120.52 | |||||
| 12/9/20 | 119.97 | |||||
| 12/10/20 | 119.14 | |||||
| 12/11/20 | 118.78 | |||||
| 12/14/20 | 118.32 | |||||
| 12/15/20 | 120.38 | |||||
| 12/16/20 | 120.58 | |||||
| 12/17/20 | 121.4 | |||||
| 12/18/20 | 121.56 | |||||
| 12/21/20 | 120.71 | |||||
| 12/22/20 | 119.97 | |||||
| 12/23/20 | 120.78 | |||||
| 12/24/20 | 120.74 | |||||
| 12/28/20 | 121.81 | |||||
| 12/29/20 | 121.63 | |||||
| 12/30/20 | 121.63 | |||||
| 12/31/20 | 122.19 | |||||
| 1/4/21 | 120.46 | |||||
| 1/5/21 | 122.03 | |||||
| 1/6/21 | 124.38 | |||||
| 1/7/21 | 126.57 | |||||
| 1/8/21 | 127.66 | |||||
| 1/11/21 | 127.11 | |||||
| 1/12/21 | 127.32 | |||||
| 1/13/21 | 126.73 | |||||
| 1/14/21 | 127.18 | |||||
| 1/15/21 | 125.75 | |||||
| 1/19/21 | 126.58 | |||||
| 1/20/21 | 128.38 | |||||
| 1/21/21 | 128.84 | |||||
| 1/22/21 | 128.11 | |||||
| 1/25/21 | 127.76 | |||||
| 1/26/21 | 127.63 | |||||
| 1/27/21 | 123.95 | |||||
| 1/28/21 | 125.74 | |||||
| 1/29/21 | 123.91 | |||||
| 2/1/21 | 125.72 | |||||
| 2/2/21 | 127.89 | |||||
| 2/3/21 | 128.52 | |||||
| 2/4/21 | 130.19 | |||||
| 2/5/21 | 131.3 | |||||
| 2/8/21 | 131.92 | |||||
| 2/9/21 | 131.84 | |||||
| 2/10/21 | 131.43 | |||||
| 2/11/21 | 131.96 | |||||
| 2/12/21 | 133.46 | |||||
| 2/16/21 | 135.01 | |||||
| 2/17/21 | 134.76 | |||||
| 2/18/21 | 134.05 | |||||
| 2/19/21 | 134.97 | |||||
| 2/22/21 | 134.55 | |||||
| 2/23/21 | 134.88 | |||||
| 2/24/21 | 136.93 | |||||
| 2/25/21 | 135.16 | |||||
| 2/26/21 | 133.64 | |||||
| 3/1/21 | 136.81 | |||||
| 3/2/21 | 135.47 | |||||
| 3/3/21 | 134.49 | |||||
| 3/4/21 | 133.9 | |||||
| 3/5/21 | 136.41 | |||||
| 3/8/21 | 136.11 | |||||
| 3/9/21 | 137.14 | |||||
| 3/10/21 | 137.64 | |||||
| 3/11/21 | 139.28 | |||||
| 3/12/21 | 141.54 | |||||
| 3/15/21 | 141.95 | |||||
| 3/16/21 | 142 | |||||
| 3/17/21 | 143.02 | |||||
| 3/18/21 | 142.01 | |||||
| 3/19/21 | 141.7 | |||||
| 3/22/21 | 141.73 | |||||
| 3/23/21 | 139.81 | |||||
| 3/24/21 | 138.6 | |||||
| 3/25/21 | 139.36 | |||||
| 3/26/21 | 142.3 | |||||
| 3/29/21 | 143.17 | |||||
| 3/30/21 | 142.54 | |||||
| 3/31/21 | 143.65 | |||||
| 4/1/21 | 143.68 | |||||
| 4/5/21 | 146.33 | |||||
| 4/6/21 | 145.31 | |||||
| 4/7/21 | 145.67 | |||||
| 4/8/21 | 145.97 | |||||
| 4/9/21 | 147.32 | |||||
| 4/12/21 | 147.55 | |||||
| 4/13/21 | 147.18 | |||||
| 4/14/21 | 146.91 | |||||
| 4/15/21 | 146.51 | |||||
| 4/16/21 | 147.92 | |||||
| 4/19/21 | 147.65 | |||||
| 4/20/21 | 146 | |||||
| 4/21/21 | 147.39 | |||||
| 4/22/21 | 145.79 | |||||
| 4/23/21 | 147.48 | |||||
| 4/26/21 | 147.61 | |||||
| 4/27/21 | 148.53 | |||||
| 4/28/21 | 148.37 | |||||
| 4/29/21 | 149.63 | |||||
| 4/30/21 | 148.54 | |||||
| 5/3/21 | 148.59 | |||||
| 5/4/21 | 147.26 | |||||
| 5/5/21 | 147.2 | |||||
| 5/6/21 | 147.95 | |||||
| 5/7/21 | 149.66 | |||||
| 5/10/21 | 148.59 | |||||
| 5/11/21 | 147.83 | |||||
| 5/12/21 | 145.97 | |||||
| 5/13/21 | 147.15 | |||||
| 5/14/21 | 148.79 | |||||
| 5/17/21 | 148.41 | |||||
| 5/18/21 | 147.26 | |||||
| 5/19/21 | 147.44 | |||||
| 5/20/21 | 148.09 | |||||
| 5/21/21 | 147.76 | |||||
| 5/24/21 | 148.85 | |||||
| 5/25/21 | 147.7 | |||||
| 5/26/21 | 148.05 | |||||
| 5/27/21 | 148.97 | |||||
| 5/28/21 | 148.77 | |||||
| 6/1/21 | 149.01 | |||||
| 6/2/21 | 148.93 | |||||
| 6/3/21 | 148.81 | |||||
| 6/4/21 | 148.79 | |||||
| 6/7/21 | 148.93 | |||||
| 6/8/21 | 148.19 | |||||
| 6/9/21 | 147.21 | |||||
| 6/10/21 | 147.4 | |||||
| 6/11/21 | 147.75 | |||||
| 6/14/21 | 148.66 | |||||
| 6/15/21 | 148.39 | |||||
| 6/16/21 | 148.24 | |||||
| 6/17/21 | 146.42 | |||||
| 6/18/21 | 143.26 | |||||
| 6/21/21 | 146.23 | |||||
| 6/22/21 | 147.01 | |||||
| 6/23/21 | 146.99 | |||||
| 6/24/21 | 147.7 | |||||
| 6/25/21 | 149.33 | |||||
| 6/28/21 | 148.41 | |||||
| 6/29/21 | 148.44 | |||||
| 6/30/21 | 148.06 | |||||
| 7/1/21 | 149.34 | |||||
| 7/2/21 | 149.78 | |||||
| 7/6/21 | 148.37 | |||||
| 7/7/21 | 147.83 | |||||
| 7/8/21 | 145.98 | |||||
| 7/9/21 | 148.74 | |||||
| 7/12/21 | 149.42 | |||||
| 7/13/21 | 149.88 | |||||
| 7/14/21 | 149.03 | |||||
| 7/15/21 | 147.29 | |||||
| 7/16/21 | 146.24 | |||||
| 7/19/21 | 141.87 | |||||
| 7/20/21 | 144.65 | |||||
| 7/21/21 | 147.03 | |||||
| 7/22/21 | 146.91 | |||||
| 7/23/21 | 148.8 | |||||
| 7/26/21 | 149.09 | |||||
| 7/27/21 | 147.63 | |||||
| 7/28/21 | 148.17 | |||||
| 7/29/21 | 148.97 | |||||
| 7/30/21 | 147.71 | |||||
| 8/2/21 | 146.23 | |||||
| 8/3/21 | 147.41 | |||||
| 8/4/21 | 146.57 | |||||
| 8/5/21 | 147.9 | |||||
| 8/6/21 | 149.51 | |||||
| 8/9/21 | 149.84 | |||||
| 8/10/21 | 150.41 | |||||
| 8/11/21 | 150.94 | |||||
| 8/12/21 | 151.53 | |||||
| 8/13/21 | 150.41 | |||||
| 8/16/21 | 150.14 | |||||
| 8/17/21 | 149.12 | |||||
| 8/18/21 | 147.53 | |||||
| 8/19/21 | 147.09 | |||||
| 8/20/21 | 148.34 | |||||
| 8/23/21 | 149.57 | |||||
| 8/24/21 | 150.51 | |||||
| 8/25/21 | 151.86 | |||||
| 8/26/21 | 150.85 | |||||
| 8/27/21 | 151.76 | |||||
| 8/30/21 | 151.93 | |||||
| 8/31/21 | 152.23 | |||||
| 9/1/21 | 152 | |||||
| 9/2/21 | 152.32 | |||||
| 9/3/21 | 152.76 | |||||
| 9/7/21 | 153.19 | |||||
| 9/8/21 | 152.31 | |||||
| 9/9/21 | 150.72 | |||||
| 9/10/21 | 150.35 | |||||
| 9/13/21 | 150.31 | |||||
| 9/14/21 | 148.41 | |||||
| 9/15/21 | 150.08 | |||||
| 9/16/21 | 150.22 | |||||
| 9/17/21 | 149.53 | |||||
| 9/20/21 | 145.87 | |||||
| 9/21/21 | 145.82 | |||||
| 9/22/21 | 147.18 | |||||
| 9/23/21 | 150.43 | |||||
| 9/24/21 | 151.79 | |||||
| 9/27/21 | 151.62 | |||||
| 9/28/21 | 149.86 | |||||
| 9/29/21 | 150.28 | |||||
| 9/30/21 | 148.37 | |||||
| 10/1/21 | 148.91 | |||||
| 10/4/21 | 147.31 | |||||
| 10/5/21 | 149.67 | |||||
| 10/6/21 | 150.07 | |||||
| 10/7/21 | 152.28 | |||||
| 10/8/21 | 152.67 | |||||
| 10/11/21 | 151.85 | |||||
| 10/12/21 | 150.44 | |||||
| 10/13/21 | 149.9 | |||||
| 10/14/21 | 152.03 | |||||
| 10/15/21 | 153.87 | |||||
| 10/18/21 | 154.2 | |||||
| 10/19/21 | 156.61 | |||||
| 10/20/21 | 157.34 | |||||
| 10/21/21 | 158.19 | |||||
| 10/22/21 | 157.48 | |||||
| 10/25/21 | 157.98 | |||||
| 10/26/21 | 157.79 | |||||
| 10/27/21 | 155.09 | |||||
| 10/28/21 | 157.01 | |||||
| 10/29/21 | 157 | |||||
| 11/1/21 | 157.75 | |||||
| 11/2/21 | 157.96 | |||||
| 11/3/21 | 159.25 | |||||
| 11/4/21 | 159.29 | |||||
| 11/5/21 | 158.17 | |||||
| 11/8/21 | 158.87 | |||||
| 11/9/21 | 156.93 | |||||
| 11/10/21 | 157.25 | |||||
| 11/11/21 | 157.61 | |||||
| 11/12/21 | 159.21 | |||||
| 11/15/21 | 160.34 | |||||
| 11/16/21 | 161.17 | |||||
| 11/17/21 | 160.4 | |||||
| 11/18/21 | 160.42 | |||||
| 11/19/21 | 159.31 | |||||
| 11/22/21 | 160.29 | |||||
| 11/23/21 | 161.52 | |||||
| 11/24/21 | 161.25 | |||||
| 11/26/21 | 154.78 | |||||
| 11/29/21 | 157.49 | |||||
| 11/30/21 | 152.96 | |||||
| 12/1/21 | 150.79 | |||||
| 12/2/21 | 153.07 | |||||
| 12/3/21 | 150.08 | |||||
| 12/6/21 | 153.3 | |||||
| 12/7/21 | 157.07 | |||||
| 12/8/21 | 158.6 | |||||
| 12/9/21 | 157.05 | |||||
| 12/10/21 | 158.5 | |||||
| 12/13/21 | 155.89 | |||||
| 12/14/21 | 155.07 | |||||
| 12/15/21 | 157.95 | |||||
| 12/16/21 | 156.2 | |||||
| 12/17/21 | 154.13 | |||||
| 12/20/21 | 152.97 | |||||
| 12/21/21 | 156.85 | |||||
| 12/22/21 | 157.8 | |||||
| 12/23/21 | 159.69 | |||||
| 12/27/21 | 161.66 | |||||
| 12/28/21 | 161.63 | |||||
| 12/29/21 | 163.12 | |||||
| 12/30/21 | 162.19 | |||||
| 12/31/21 | 161.16 | |||||
| 1/3/22 | 164.63 | |||||
| 1/4/22 | 165.71 | |||||
| 1/5/22 | 163 | |||||
| 1/6/22 | 163.28 | |||||
| 1/7/22 | 163.44 | |||||
| 1/10/22 | 163.02 | |||||
| 1/11/22 | 163.89 | |||||
| 1/12/22 | 164.19 | |||||
| 1/13/22 | 161.42 | |||||
| 1/14/22 | 162.74 | |||||
| 1/18/22 | 161.56 | |||||
| 1/19/22 | 158.98 | |||||
| 1/20/22 | 157.34 | |||||
| 1/21/22 | 152.86 | |||||
| 1/24/22 | 153.38 | |||||
| 1/25/22 | 152.12 | |||||
| 1/26/22 | 152.74 | |||||
| 1/27/22 | 150.86 | |||||
| 1/28/22 | 154.21 | |||||
| 1/31/22 | 157.16 | |||||
| 2/1/22 | 158.55 | |||||
| 2/2/22 | 159.32 | |||||
| 2/3/22 | 156.67 | |||||
| 2/4/22 | 159.17 | |||||
| 2/7/22 | 158.32 | |||||
| 2/8/22 | 160.37 | |||||
| 2/9/22 | 162.16 | |||||
| 2/10/22 | 161.04 | |||||
| 2/11/22 | 156.83 | |||||
| 2/14/22 | 157.21 | |||||
| 2/15/22 | 160.77 | |||||
| 2/16/22 | 160.87 | |||||
| 2/17/22 | 156.24 | |||||
| 2/18/22 | 154.04 | |||||
| 2/22/22 | 152.57 | |||||
| 2/23/22 | 150.21 | |||||
| 2/24/22 | 152.45 | |||||
| 2/25/22 | 156.08 | |||||
| 2/28/22 | 152.9 | |||||
| 3/1/22 | 148.24 | |||||
| 3/2/22 | 153.41 | |||||
| 3/3/22 | 152.34 | |||||
| 3/4/22 | 148.77 | |||||
| 3/7/22 | 143.91 | |||||
| 3/8/22 | 145.34 | |||||
| 3/9/22 | 150.33 | |||||
| 3/10/22 | 150.63 | |||||
| 3/11/22 | 148.32 | |||||
| 3/14/22 | 149.75 | |||||
| 3/15/22 | 153.46 | |||||
| 3/16/22 | 157.14 | |||||
| 3/17/22 | 159.43 | |||||
| 3/18/22 | 160.21 | |||||
| 3/21/22 | 163.16 | |||||
| 3/22/22 | 166.42 | |||||
| 3/23/22 | 163.04 | |||||
| 3/24/22 | 165.63 | |||||
| 3/25/22 | 169.04 | |||||
| 3/28/22 | 169.57 | |||||
| 3/29/22 | 170.2 | |||||
| 3/30/22 | 168.55 | |||||
| 3/31/22 | 165.45 | |||||
| 4/1/22 | 166.04 | |||||
| 4/4/22 | 168.5 | |||||
| 4/5/22 | 169.18 | |||||
| 4/6/22 | 168.64 | |||||
| 4/7/22 | 170.79 | |||||
| 4/8/22 | 171.6 | |||||
| 4/11/22 | 170.07 | |||||
| 4/12/22 | 169.01 | |||||
| 4/13/22 | 170.02 | |||||
| 4/14/22 | 170.45 | |||||
| 4/18/22 | 171.49 | |||||
| 4/19/22 | 175.21 | |||||
| 4/20/22 | 173.11 | |||||
| 4/21/22 | 171.77 | |||||
| 4/22/22 | 166.92 | |||||
| 4/25/22 | 166.21 | |||||
| 4/26/22 | 160.42 | |||||
| 4/27/22 | 161.82 | |||||
| 4/28/22 | 166.18 | |||||
| 4/29/22 | 160.75 | |||||
| 5/2/22 | 163.5 | |||||
| 5/3/22 | 163.16 | |||||
| 5/4/22 | 167.91 | |||||
| 5/5/22 | 165.42 | |||||
| 5/6/22 | 165.64 | |||||
| 5/9/22 | 159.59 | |||||
| 5/10/22 | 158.03 | |||||
| 5/11/22 | 154.23 | |||||
| 5/12/22 | 152.67 | |||||
| 5/13/22 | 158.26 | |||||
| 5/16/22 | 156.76 | |||||
| 5/17/22 | 161.3 | |||||
| 5/18/22 | 152.98 | |||||
| 5/19/22 | 151.7 | |||||
| 5/20/22 | 150.49 | |||||
| 5/23/22 | 154.85 | |||||
| 5/24/22 | 151.88 | |||||
| 5/25/22 | 153.35 | |||||
| 5/26/22 | 156.57 | |||||
| 5/27/22 | 160.19 | |||||
| 5/31/22 | 160.97 | |||||
| 6/1/22 | 160.69 | |||||
| 6/2/22 | 163.54 | |||||
| 6/3/22 | 161.58 | |||||
| 6/6/22 | 163.84 | |||||
| 6/7/22 | 163.83 | |||||
| 6/8/22 | 163.26 | |||||
| 6/9/22 | 159.28 | |||||
| 6/10/22 | 156.27 | |||||
| 6/13/22 | 153.96 | |||||
| 6/14/22 | 154.8 | |||||
| 6/15/22 | 155.76 | |||||
| 6/16/22 | 149.57 | |||||
| 6/17/22 | 148.36 | |||||
| 6/21/22 | 153.51 | |||||
| 6/22/22 | 150.33 | |||||
| 6/23/22 | 150.57 | |||||
| 6/24/22 | 156.36 | |||||
| 6/27/22 | 156.71 | |||||
| 6/28/22 | 153.76 | |||||
| 6/29/22 | 151.57 | |||||
| 6/30/22 | 148.45 | |||||
| 7/1/22 | 149.16 | |||||
| 7/5/22 | 147.52 | |||||
| 7/6/22 | 149.51 | |||||
| 7/7/22 | 153.19 | |||||
| 7/8/22 | 154.78 | |||||
| 7/11/22 | 150.92 | |||||
| 7/12/22 | 148.96 | |||||
| 7/13/22 | 147.15 | |||||
| 7/14/22 | 147.54 | |||||
| 7/15/22 | 149.84 | |||||
| 7/18/22 | 149.49 | |||||
| 7/19/22 | 154.29 | |||||
| 7/20/22 | 155.35 | |||||
| 7/21/22 | 154.81 | |||||
| 7/22/22 | 151.52 | |||||
| 7/25/22 | 152.44 | |||||
| 7/26/22 | 149.88 | |||||
| 7/27/22 | 153.1 | |||||
| 7/28/22 | 154.54 | |||||
| 7/29/22 | 155.92 | |||||
| 8/1/22 | 154.72 | |||||
| 8/2/22 | 155.56 | |||||
| 8/3/22 | 158.08 | |||||
| 8/4/22 | 157.01 | |||||
| 8/5/22 | 159.51 | |||||
| 8/8/22 | 157.83 | |||||
| 8/9/22 | 157.39 | |||||
| 8/10/22 | 161.15 | |||||
| 8/11/22 | 163.35 | |||||
| 8/12/22 | 165.44 | |||||
| 8/15/22 | 165.04 | |||||
| 8/16/22 | 165.78 | |||||
| 8/17/22 | 165.66 | |||||
| 8/18/22 | 165.9 | |||||
| 8/19/22 | 166.11 | |||||
| 8/22/22 | 163.28 | |||||
| 8/23/22 | 163.35 | |||||
| 8/24/22 | 165.11 | |||||
| 8/25/22 | 165.78 | |||||
| 8/26/22 | 160.36 | |||||
| 8/29/22 | 160.59 | |||||
| 8/30/22 | 158.61 | |||||
| 8/31/22 | 157.86 | |||||
| 9/1/22 | 161.01 | |||||
| 9/2/22 | 157.99 | |||||
| 9/6/22 | 160 | |||||
| 9/7/22 | 161.39 | |||||
| 9/8/22 | 162.89 | |||||
| 9/9/22 | 165.83 | |||||
| 9/12/22 | 168.46 | |||||
| 9/13/22 | 161.66 | |||||
| 9/14/22 | 162.22 | |||||
| 9/15/22 | 161.03 | |||||
| 9/16/22 | 160.15 | |||||
| 9/19/22 | 161.58 | |||||
| 9/20/22 | 161.11 | |||||
| 9/21/22 | 157.39 | |||||
| 9/22/22 | 158.89 | |||||
| 9/23/22 | 155.55 | |||||
| 9/26/22 | 156.71 | |||||
| 9/27/22 | 158.44 | |||||
| 9/28/22 | 157.87 | |||||
| 9/29/22 | 155.37 | |||||
| 9/30/22 | 153.94 | |||||
| 10/3/22 | 155.46 | |||||
| 10/4/22 | 159.82 | |||||
| 10/5/22 | 161.77 | |||||
| 10/6/22 | 160.84 | |||||
| 10/7/22 | 157.38 | |||||
| 10/10/22 | 157.94 | |||||
| 10/11/22 | 156.18 | |||||
| 10/12/22 | 155.11 | |||||
| 10/13/22 | 159.89 | |||||
| 10/14/22 | 157.33 | |||||
| 10/17/22 | 161.82 | |||||
| 10/18/22 | 163.5 | |||||
| 10/19/22 | 164.6 | |||||
| 10/20/22 | 165.18 | |||||
| 10/21/22 | 170.98 | |||||
| 10/24/22 | 174.26 | |||||
| 10/25/22 | 174.49 | |||||
| 10/26/22 | 171.15 | |||||
| 10/27/22 | 168.98 | |||||
| 10/28/22 | 174.56 | |||||
| 10/31/22 | 174.44 | |||||
| 11/1/22 | 172.93 | |||||
| 11/2/22 | 169.04 | |||||
| 11/3/22 | 167.79 | |||||
| 11/4/22 | 171.36 | |||||
| 11/7/22 | 174.34 | |||||
| 11/8/22 | 173.21 | |||||
| 11/9/22 | 170.03 | |||||
| 11/10/22 | 173.01 | |||||
| 11/11/22 | 175.18 | |||||
| 11/14/22 | 173.96 | |||||
| 11/15/22 | 174.22 | |||||
| 11/16/22 | 170.26 | |||||
| 11/17/22 | 170.47 | |||||
| 11/18/22 | 171.85 | |||||
| 11/21/22 | 171.17 | |||||
| 11/22/22 | 171.88 | |||||
| 11/23/22 | 171.52 | |||||
| 11/25/22 | 171.58 | |||||
| 11/28/22 | 169.11 | |||||
| 11/29/22 | 169.74 | |||||
| 11/30/22 | 174.41 | |||||
| 12/1/22 | 171.02 | |||||
| 12/2/22 | 170.4 | |||||
| 12/5/22 | 168.71 | |||||
| 12/6/22 | 164.19 | |||||
| 12/7/22 | 161.94 | |||||
| 12/8/22 | 164.3 | |||||
| 12/9/22 | 164.47 | |||||
| 12/12/22 | 167.2 | |||||
| 12/13/22 | 166.46 | |||||
| 12/14/22 | 165.56 | |||||
| 12/15/22 | 160.18 | |||||
| 12/16/22 | 159.33 | |||||
| 12/19/22 | 159.68 | |||||
| 12/20/22 | 161.93 | |||||
| 12/21/22 | 164.25 | |||||
| 12/22/22 | 161.53 | |||||
| 12/23/22 | 164.02 | |||||
| 12/27/22 | 165.86 | |||||
| 12/28/22 | 164.37 | |||||
| 12/29/22 | 166.38 | |||||
| 12/30/22 | 166.15 | |||||
| 1/3/23 | 164.42 | |||||
| 1/4/23 | 163.99 | |||||
| 1/5/23 | 162.05 | |||||
| 1/6/23 | 163.58 | |||||
| 1/9/23 | 162.7 | |||||
| 1/10/23 | 165.96 | |||||
| 1/11/23 | 166.92 | |||||
| 1/12/23 | 165.49 | |||||
| 1/13/23 | 166.95 | |||||
| 1/17/23 | 167.03 | |||||
| 1/18/23 | 161.38 | |||||
| 1/19/23 | 160.54 | |||||
| 1/20/23 | 165.12 | |||||
| 1/23/23 | 167.96 | |||||
| 1/24/23 | 166.53 | |||||
| 1/25/23 | 166.56 | |||||
| 1/26/23 | 168.9 | |||||
| 1/27/23 | 169.61 | |||||
| 1/30/23 | 168.01 | |||||
| 1/31/23 | 170.31 | |||||
| 2/1/23 | 169.75 | |||||
| 2/2/23 | 172.05 | |||||
| 2/3/23 | 172.52 | |||||
| 2/6/23 | 172.98 | |||||
| 2/7/23 | 175.99 | |||||
| 2/8/23 | 174.19 | |||||
| 2/9/23 | 173.22 | |||||
| 2/10/23 | 174.85 | |||||
| 2/13/23 | 176.34 | |||||
| 2/14/23 | 176.85 | |||||
| 2/15/23 | 178.46 | |||||
| 2/16/23 | 176.9 | |||||
| 2/17/23 | 176.09 | |||||
| 2/21/23 | 175.02 | |||||
| 2/22/23 | 174.09 | |||||
| 2/23/23 | 174.23 | |||||
| 2/24/23 | 174.16 | |||||
| 2/27/23 | 174.33 | |||||
| 2/28/23 | 173.93 | |||||
| 3/1/23 | 174.64 | |||||
| 3/2/23 | 177.41 | |||||
| 3/3/23 | 177.71 | |||||
| 3/6/23 | 178.26 | |||||
| PERFORMANCE DISCLOSURE Source: S&P Dow Jones Indices LLC. The launch date of the S&P US Equity Risk Premium Index TR was August 2, 2010. All information presented prior to an index’s Launch Date is hypothetical (back-tested), not actual performance, and is based on the index methodology in effect on the index launch date. However, when creating back-tested history for periods of market anomalies or other periods that do not reflect the general current market environment, index methodology rules may be relaxed to capture a large enough universe of securities to simulate the target market the index is designed to measure or strategy the index is designed to capture. For example, market capitalization and liquidity thresholds may be reduced. In addition, forks have not been factored into the back-test data with respect to the S&P Cryptocurrency Indices. For the S&P Cryptocurrency Top 5 & 10 Equal Weight Indices, the custody element of the methodology was not considered; the back-test history is based on the index constituents that meet the custody element as of the Launch Date. Complete index methodology details are available at www.spglobal.com/spdji/en/. Back-tested performance reflects application of an index methodology and selection of index constituents with the benefit of hindsight and knowledge of factors that may have positively affected its performance, cannot account for all financial risk that may affect results and may be considered to reflect survivor/look ahead bias. Actual returns may differ significantly from, and be lower than, back-tested returns. Past performance is not an indication or guarantee of future results. Please refer to the methodology for the Index for more details about the index, including the manner in which it is rebalanced, the timing of such rebalancing, criteria for additions and deletions, as well as all index calculations. Back-tested performance is for use with institutions only; not for use with retail investors. S&P Dow Jones Indices defines various dates to assist our clients in providing transparency. The First Value Date is the first day for which there is a calculated value (either live or back-tested) for a given index. The Base Date is the date at which the index is set to a fixed value for calculation purposes. The Launch Date designates the date when the values of an index are first considered live: index values provided for any date or time period prior to the index’s Launch Date are considered back-tested. S&P Dow Jones Indices defines the Launch Date as the date by which the values of an index are known to have been released to the public, for example via the company’s public website or its data feed to external parties. For Dow Jones-branded indices introduced prior to May 31, 2013, the Launch Date (which prior to May 31, 2013, was termed “Date of introduction”) is set at a date upon which no further changes were permitted to be made to the index methodology, but that may have been prior to the Index’s public release date. Typically, when S&P DJI creates back-tested index data, S&P DJI uses actual historical constituent-level data (e.g., historical price, market capitalization, and corporate action data) in its calculations. As ESG investing is still in early stages of development, certain datapoints used to calculate S&P DJI’s ESG indices may not be available for the entire desired period of back-tested history. The same data availability issue could be true for other indices as well. In cases when actual data is not available for all relevant historical periods, S&P DJI may employ a process of using “Backward Data Assumption” (or pulling back) of ESG data for the calculation of back-tested historical performance. “Backward Data Assumption” is a process that applies the earliest actual live data point available for an index constituent company to all prior historical instances in the index performance. For example, Backward Data Assumption inherently assumes that companies currently not involved in a specific business activity (also known as “product involvement”) were never involved historically and similarly also assumes that companies currently involved in a specific business activity were involved historically too. The Backward Data Assumption allows the hypothetical back-test to be extended over more historical years than would be feasible using only actual data. For more information on “Backward Data Assumption” please refer to the FAQ https://www.spglobal.com/spdji/en/education/article/faq-esg-back-testing-backward-data-assumption-overview/. The methodology and factsheets of any index that employs backward assumption in the back-tested history will explicitly state so. The methodology will include an Appendix with a table setting forth the specific data points and relevant time period for which backward projected data was used. Index returns shown do not represent the results of actual trading of investable assets/securities. S&P Dow Jones Indices maintains the index and calculates the index levels and performance shown or discussed but does not manage actual assets. Index returns do not reflect payment of any sales charges or fees an investor may pay to purchase the securities underlying the Index or investment funds that are intended to track the performance of the Index. The imposition of these fees and charges would cause actual and back-tested performance of the securities/fund to be lower than the Index performance shown. As a simple example, if an index returned 10% on a US $100,000 investment for a 12-month period (or US $10,000) and an actual asset-based fee of 1.5% was imposed at the end of the period on the investment plus accrued interest (or US $1,650), the net return would be 8.35% (or US $8,350) for the year. Over a three-year period, an annual 1.5% fee taken at year end with an assumed 10% return per year would result in a cumulative gross return of 33.10%, a total fee of US $5,375, and a cumulative net return of 27.2% (or US $27,200). GENERAL DISCLAIMER © 2023 S&P Dow Jones Indices. All rights reserved. Redistribution or reproduction in whole or in part is prohibited without written permission. S&P, S&P 500, US 500, The 500, iBoxx, CDX, iTraxx are trademarks of S&P Global, Inc. or its affiliates; DOW JONES is a registered trademark of Dow Jones Trademark Holdings LLC; and these trademarks have been licensed to S&P Dow Jones Indices. S&P Dow Jones Indices LLC, Dow Jones, S&P and their respective affiliates (“S&P Dow Jones Indices”) and third party licensors makes no representation or warranty, express or implied, as to the ability of any index to accurately represent the asset class or market sector that it purports to represent and S&P Dow Jones Indices and its third party licensors shall have no liability for any errors, omissions, or interruptions of any index or the data included therein. Past performance of an index is not an indication or guarantee of future results. This document does not constitute an offer of any services. Except for certain custom index calculation services, all information provided by S&P Dow Jones Indices is general in nature and not tailored to the needs of any person, entity or group of persons. S&P Dow Jones Indices receives compensation in connection with licensing its indices to third parties and providing custom calculation services. It is not possible to invest directly in an index. Exposure to an asset class represented by an index may be available through investable instruments offered by third parties that are based on that index. S&P Dow Jones Indices does not sponsor, endorse, sell, promote or manage any investment fund or other investment product or vehicle that seeks to provide an investment return based on the performance of any Index. S&P Dow Jones Indices LLC is not an investment or tax advisor. S&P Dow Jones Indices makes no representation regarding the advisability of investing in any such investment fund or other investment product or vehicle. A tax advisor should be consulted to evaluate the impact of any tax-exempt securities on portfolios and the tax consequences of making any particular investment decision. Credit-related information and other analyses, including ratings, are generally provided by licensors and/or affiliates of S&P Dow Jones Indices. Any credit-related information and other related analyses and statements are opinions as of the date they are expressed and are not statements of fact. S&P Dow Jones Indices LLC is analytically separate and independent from any other analytical department. For more information on any of our indices please visit www.spglobal.com/spdji/en/. | ||||||
Syn. Rate
| Synthetic Bond Rate Spread | |||||
| Based on interest coverage ratio and probability of default (credit rating) | |||||
| > | ≤ to | Rating is | Spread is | ||
| -100000 | 0.199999 | D2/D | 20.00% | ||
| 0.2 | 0.649999 | C2/C | 17.50% | ||
| 0.65 | 0.799999 | Ca2/CC | 15.78% | ||
| 0.8 | 1.249999 | Caa/CCC | 11.57% | ||
| 1.25 | 1.499999 | B3/B- | 7.37% | ||
| 1.5 | 1.749999 | B2/B | 5.26% | ||
| 1.75 | 1.999999 | B1/B+ | 4.55% | ||
| 2 | 2.2499999 | Ba2/BB | 3.13% | ||
| 2.25 | 2.49999 | Ba1/BB+ | 2.42% | ||
| 2.5 | 2.999999 | Baa2/BBB | 2.00% | ||
| 3 | 4.249999 | A3/A- | 1.62% | ||
| 4.25 | 5.499999 | A2/A | 1.42% | ||
| 5.5 | 6.499999 | A1/A+ | 1.23% | ||
| 6.5 | 8.499999 | Aa2/AA | 0.85% | ||
| 8.5 | 100000 | Aaa/AAA | 0.69% | ||
| Source: Damodaran NYU Stern | |||||
| https://pages.stern.nyu.edu/~adamodar/New_Home_Page/datafile/ratings.html |
Tax Rate
| Country Corporate Income Tax Rate | |||
| Country | Tax Rate | ||
| 1. | Germany | 15.83% | |
| 2. | UK | 19.00% | |
| 3. | South Korea | 25.00% | |
| 4. | Sweden | 20.60% | |
| 5. | Japan | 23.20% | |
| 6. | USA | 21.00% | |
| 7. | China | 25.00% | |
| 8. | Finland | 20.00% | |
| Source: PwC | |||
| https://taxsummaries.pwc.com/ | |||
FX
| Local Currency Exchange Rate to US Dollar | ||||
| In local currency as of 03/16/2023 | ||||
| Country | CCY | Value | ||
| 1. | UNITED STATES | USD | 1.0000 | |
| 1. | CHINA, P.R. | YUAN | 6.9028 | |
| 2. | *EMU MEMBERS | EURO | 1.0595 | |
| 3. | JAPAN | YEN | 132.5500 | |
| 4. | SOUTH KOREA | WON | 1,302.0000 | |
| 5. | SWEDEN | KRONA | 10.5545 | |
| 6. | UNITED KINGDOM | POUND | 1.2049 | |
| Source: International Monetary Fund | ||||
| https://www.imf.org/external/np/fin/data/rms_mth.aspx?SelectDate=2023-03-31&reportType=REP | ||||
ESG
| ESG Progress | |||||||
| Description | Progress | Goal | Track | ||||
| Reduce GHG | 1 | 32% | 30% | 1 | |||
| Facilities achieved goal of water strategy implementation | 2 | 11% | 100% | 0.6 | |||
| Reduce landfill intensity | 3 | 34% | 50% | 1 | |||
| Increase sales from remanufacturing | 4 | -3% | 25% | 0.5 | |||
| New product to be more sustainable | 5 | 100% | 100% | 1 | |||
| Reduce recordable injury frequency | 6 | 23% | 5% | 1 | |||
| Provide leadership in the safety | 7 | Qualitative Statement |
BoD
| Board of Directors | |||||
| Board of Directors | |||||
| Name | Since | Current Title | Current Other Boards | ||
| KELLY A. AYOTTE | 2017 | Former U.S. Senator | The Blackstone Group Inc., Boston Properties, Inc. and News Corporation | ||
| DAVID L. CALHOUN | 2011 | Boeing President & CEO | Boeing | ||
| DANIEL M. DICKINSON | 2006 | Managing Partner at HCI Equity Partners | None | ||
| GERALD JOHNSON | 2021 | Executive VP, Global Manufacturing of General Motors Company | None | ||
| DAVID W. MACLENNAN | 2021 | Cargill Chaiman & CEO | Ecolab Inc | ||
| DEBRA L. REED-KLAGES | 2015 | Retired as Chairman of the Board of Directors and CEO of Sempra Energy in 2018 | Chevron Corporation and Lockheed Martin Corporation | ||
| EDWARD B. RUST, JR. | 2003 | Retired as Chairman in 2016 and as CEO in 2015 of State Farm Mutual Automobile Insurance Company | Helmerich & Payne, Inc. and S&P Global Inc | ||
| SUSAN C. SCHWAB | 2009 | Professor at the University of Maryland School of Public Policy and Strategic Advisor for Mayer Brown LLP | FedEx Corporation, Marriott International, Inc | ||
| D. JAMES UMPLEBY III | 2017 | CAT CEO | Chevron Corporation | ||
| RAYFORD WILKINS, JR. | 2017 | Retired as CEO of Diversified Businesses of AT&T Inc in 2012 | Morgan Stanley and Valero Energy Corporation | ||
Exec. Team
| Senior Executive Team | ||||||
| Senior Executive Team | ||||||
| Name | Since | Tenure | Current Title | Education | ||
| JIM UMPLEBY | 1980 | 42 | Chairman & CEO | Bachelor of Science degree in mechanical engineering from Rose-Hulman Institute of Technology. Executive leadership program from International Institute for Management Development in Lausanne, Switzerlan | ||
| ANDREW R.J. BONFIELD | 2018 | 4 | Chief Financial Officer | Chartered accountant and holds a bachelor of commerce degree from the University of Natal in Durban, South Africa. | ||
| JOSEPH E. CREED | 1997 | 25 | President of Energy & Transportation Group | Bachelor’s degree in accounting from Western Illinois University. He is a Certified Public Accountant. | ||
| BOB DE LANGE | 1993 | 29 | President of Services, Distribution & Digital Group | A native of Antwerp, Belgium, Bob graduated M.S. in mechanical engineering from Catholic University of Leuven in Belgium. MBA from EDHEC University in France | ||
| ANTHONY D. FASSINO | 1996 | 26 | President of Construction Industries Group | Bachelor’s and master’s degree in mechanical engineering from Bradley University | ||
| CHERYL H. JOHNSON | 2017 | 5 | Chief Human Resources Officer | MBA and Bachelor of Science in Operations Management from Northern Illinois University | ||
| DENISE C. JOHNSON | 2011 | 11 | President Resource Industries Group | Bachelor's degree in mechanical engineering from Michigan State University. Dual master's degrees in mechanical engineering and business administration from the Massachusetts Institute of Technology (MIT) | ||
| SUZETTE M. LONG | 2004 | 18 | Chief Legal Officer and General Counsel | Bachelor's and law degrees from Arizona State University and a master’s degree from the University of Arizona | ||
| Source: Company Information |
Shareholders
| Top 10 Institutional Investors & Insider Holders | |||||||||
| As of December 31, 2022 | |||||||||
| Top 10 Institutional Investors | |||||||||
| % Total Shares Held | Current Shares | Market Value (B) | Major Shareholders ( > 6%) | ||||||
| Vanguard Group Inc | 9.43% | 48,701,582 | 11 | Vanguard Group Inc | 9.43% | ||||
| State Street Corporation | 7.70% | 39,778,535 | 9 | State Street Corporation | 7.70% | ||||
| BlackRock Inc | 7.06% | 36,460,690 | 8 | BlackRock Inc | 7.06% | ||||
| Capital World Investors | 5.63% | 29,091,131 | 6 | Insider Holderrs | 0.10% | ||||
| State Farm Mutual Automobile Ins Co | 3.44% | 17,761,276 | 4 | Others | 75.71% | ||||
| Geode Capital Management, LLC | 1.77% | 9,130,707 | 2 | Total | 100% | ||||
| Fisher Asset Management, LLC | 1.43% | 7,390,616 | 2 | ||||||
| Gates Bill & Melinda Foundation | 1.42% | 7,353,614 | 2 | ||||||
| Northern Trust Corp | 1.36% | 6,998,221 | 2 | ||||||
| Morgan Stanley - Brokerage Accounts | 1.28% | 6,608,165 | 1 | ||||||
| Total | 40.53% | 209,274,537 | 46 | ||||||
| Others | 59.47% | 307,070,953 | 67 | ||||||
| Top 10 Insider Holders | |||||||||
| % Total Shares Held | Current Shares | Market Value (B) | |||||||
| D. Umpleby | 0.04% | 242,334 | 0.05 | ||||||
| Andrew Bonfield | 0.01% | 70,027 | 0.02 | ||||||
| Bob De Lange | 0.01% | 53,162 | 0.01 | ||||||
| David Calhoun | 0.01% | 48,964 | 0.01 | ||||||
| Edward Rust | 0.01% | 47,382 | 0.01 | ||||||
| Susan Schwab | 0.00% | 22,321 | 0.00 | ||||||
| Denise Johnson | 0.00% | 17,968 | 0.00 | ||||||
| Anthony Fassino | 0.00% | 14,955 | 0.00 | ||||||
| Debra Reed-Klages | 0.00% | 10,617 | 0.00 | ||||||
| Suzette Long | 0.00% | 8,776 | 0.00 | ||||||
| Total | 0.10% | 536,506 | 0.12 | ||||||
| Spurce: PitchBook |
M&A
| ` | |||||||
| Recent Mergers & Acquisitions | |||||||
| Figures in $ millions, unless told otherwise | |||||||
| Target | Date | Value | Technology | ||||
| 2021 | 359 | Alternative Power & Services | |||||
| 2021 | n.a | Fuel Conditioning & Carbon Capture | |||||
| 2022 | n.a | Power Management | |||||
| Source: Company Information | |||||||
R&D
| Research & Development | |||||
| In $ millions | |||||
| Company Name | Revenues | R&D Expensse | % of Sales | ||
| Deere & Co. | 51,854 | 1,912 | 3.7% | ||
| Volvo Group | 46,672 | 2,220 | 4.8% | ||
| Cummins Inc. | 28,074 | 1,278 | 4.6% | ||
| CNH Industrial | 23,551 | 866 | 3.7% | ||
| Caterpillar | 59,427 | 1,814 | 3.1% | ||
| Average | 3.9% | ||||
| Source: PitchBook | |||||
R&D Expense as % of sales
Deere & Co. Volvo Group Cummins Inc. CNH Industrial Caterpillar 3.6872758128591816E-2 4.7566184059877517E-2 4.552254755289592E-2 3.6771262366778482E-2 3.0524845608898312E-2
RIsk
| Risk Assessment | |||||||||
| Risk | Mitigant | ||||||||
| Probability | 4 | Market | Product diversification | ||||||
| 3 | A | Political | Geographic diversification | ||||||
| 2 | Operational | Product quality | |||||||
| 1 | B | C | Brand heritage | ||||||
| 1 | 2 | 3 | 4 | ||||||
| Impact |
Abbreviations
| Abbreviations | |||
| Comprehensive list of abbreviations used in the report | |||
| Abbreviations | Explanation | ||
| 1. | A | Actuals | |
| 2. | Avg. | Average | |
| 3. | Capex | Capital Expenditure | |
| 4. | CAT | Caterpillar, Inc. | |
| 5. | CF | Cash Flow | |
| 6. | COGS | Cost of Good Sold | |
| 7. | D&A | Depreciation & Amortization | |
| 8. | D/E | Debt to Equity Ratio | |
| 9. | DCF | Discounted Cash Flow | |
| 10. | EBIT | Earnings Before Interest and Tax | |
| 11. | EBITDA | Earnings Before Interest, Tax, Depreciation and Amortization | |
| 12. | EV | Enterprise Value | |
| 13. | F | Forecast | |
| 14. | FCF | Free Cash Flow | |
| 15. | FS | Financial Statements | |
| 16. | FX | Foreign Exchange Rate | |
| 17. | FY | Fiscal Year | |
| 18. | IRR | Internal Rate of Return | |
| 19. | LCY | Local Currency | |
| 20. | Market Cap. | Market Capitalization | |
| 21. | NOPAT | Net Operating Profit After Tax | |
| 22. | NWC | Net Changes in Working Capital | |
| 23. | P/E | Price to Earnings | |
| 24. | PP&E | Property, Plant & Equipment | |
| 25. | R&D | Research & Development | |
| 26. | ROIC | Return Over Invested Capital | |
| 27. | SG&A | Selling, General & Administrative expenses | |
| 28. | SL | Straight Line | |
| 29. | USD | US Dollar | |
| 30. | WACC | Weighted Average Cost of Capital | |
| 31. | yr | Year |
image1.png
image2.png
image3.png
image4.png
image5.png
image6.png
image7.png
image8.png
image9.png
image10.wmf
image11.png
image12.png
image13.png
image14.png
image15.png
image16.png
image25.png
image26.svg
.MsftOfcThm_Accent1_Fill_v2 { fill:#FFCA08; }
image27.png
image28.svg
.MsftOfcThm_Text1_Fill_v2 { fill:#000000; }
image29.png
image30.svg
.MsftOfcThm_Accent1_Fill_v2 { fill:#FFCA08; }
image17.png
image18.svg
.MsftOfcThm_Accent1_Fill_v2 { fill:#FFCA08; }
image19.png
image20.svg
.MsftOfcThm_Text1_Fill_v2 { fill:#000000; }
image21.png
image22.svg
.MsftOfcThm_Accent1_Fill_v2 { fill:#FFCA08; }
image23.png
image24.svg
.MsftOfcThm_Text1_Fill_v2 { fill:#000000; }
