date,close
1-May-12,582.13
30-Apr-12,583.98
27-Apr-12,603.00
26-Apr-12,607.70
25-Apr-12,610.00
24-Apr-12,560.28
23-Apr-12,571.70
20-Apr-12,572.98
19-Apr-12,587.44
18-Apr-12,608.34
17-Apr-12,609.70
16-Apr-12,580.13
13-Apr-12,605.23
12-Apr-12,622.77
11-Apr-12,626.20
10-Apr-12,628.44
9-Apr-12,636.23
5-Apr-12,633.68
4-Apr-12,624.31
3-Apr-12,629.32
2-Apr-12,618.63
30-Mar-12,599.55
29-Mar-12,609.86
28-Mar-12,617.62
27-Mar-12,614.48
26-Mar-12,606.98
23-Mar-12,596.05
22-Mar-12,599.34
21-Mar-12,602.50
20-Mar-12,605.96
19-Mar-12,601.10
16-Mar-12,585.57
15-Mar-12,585.56
14-Mar-12,589.58
13-Mar-12,568.10
12-Mar-12,552.00
9-Mar-12,545.17
8-Mar-12,541.99
7-Mar-12,530.69
6-Mar-12,530.26
5-Mar-12,533.16
2-Mar-12,545.18
1-Mar-12,544.47
29-Feb-12,542.44
28-Feb-12,535.41
27-Feb-12,525.76
24-Feb-12,522.41
23-Feb-12,516.39
22-Feb-12,513.04
21-Feb-12,514.85
17-Feb-12,502.12
16-Feb-12,502.21
15-Feb-12,497.67
14-Feb-12,509.46
13-Feb-12,502.60
10-Feb-12,493.42
9-Feb-12,493.17
8-Feb-12,476.68
7-Feb-12,468.83
6-Feb-12,463.97
3-Feb-12,459.68
2-Feb-12,455.12
1-Feb-12,456.19
31-Jan-12,456.48
30-Jan-12,453.01
27-Jan-12,447.28
26-Jan-12,444.63
25-Jan-12,446.66
24-Jan-12,420.41
23-Jan-12,427.41
20-Jan-12,420.30
19-Jan-12,427.75
18-Jan-12,429.11
17-Jan-12,424.70
13-Jan-12,419.81
12-Jan-12,421.39
11-Jan-12,422.55
10-Jan-12,423.24
9-Jan-12,421.73
6-Jan-12,422.40
5-Jan-12,418.03
4-Jan-12,413.44
3-Jan-12,411.23
30-Dec-11,405.00
29-Dec-11,405.12
28-Dec-11,402.64
27-Dec-11,406.53
23-Dec-11,403.43
22-Dec-11,398.55
21-Dec-11,396.44
20-Dec-11,395.95
19-Dec-11,382.21
16-Dec-11,381.02
15-Dec-11,378.94
14-Dec-11,380.19
13-Dec-11,388.81
12-Dec-11,391.84
9-Dec-11,393.62
8-Dec-11,390.66
7-Dec-11,389.09
6-Dec-11,390.95
5-Dec-11,393.01
2-Dec-11,389.70
1-Dec-11,387.93
30-Nov-11,382.20
29-Nov-11,373.20
28-Nov-11,376.12
25-Nov-11,363.57
23-Nov-11,366.99
22-Nov-11,376.51
21-Nov-11,369.01
18-Nov-11,374.94
17-Nov-11,377.41
16-Nov-11,384.77
15-Nov-11,388.83
14-Nov-11,379.26
11-Nov-11,384.62
10-Nov-11,385.22
9-Nov-11,395.28
8-Nov-11,406.23
7-Nov-11,399.73
4-Nov-11,400.24
3-Nov-11,403.07
2-Nov-11,397.41
1-Nov-11,396.51
31-Oct-11,404.78
28-Oct-11,404.95
27-Oct-11,404.69
26-Oct-11,400.60
25-Oct-11,397.77
24-Oct-11,405.77
21-Oct-11,392.87
20-Oct-11,395.31
19-Oct-11,398.62
18-Oct-11,422.24
17-Oct-11,419.99
14-Oct-11,422.00
13-Oct-11,408.43
12-Oct-11,402.19
11-Oct-11,400.29
10-Oct-11,388.81
7-Oct-11,369.80
6-Oct-11,377.37
5-Oct-11,378.25
4-Oct-11,372.50
3-Oct-11,374.60
30-Sep-11,381.32
29-Sep-11,390.57
28-Sep-11,397.01
27-Sep-11,399.26
26-Sep-11,403.17
23-Sep-11,404.30
22-Sep-11,401.82
21-Sep-11,412.14
20-Sep-11,413.45
19-Sep-11,411.63
16-Sep-11,400.50
15-Sep-11,392.96
14-Sep-11,389.30
13-Sep-11,384.62
12-Sep-11,379.94
9-Sep-11,377.48
8-Sep-11,384.14
7-Sep-11,383.93
6-Sep-11,379.74
2-Sep-11,374.05
1-Sep-11,381.03
31-Aug-11,384.83
30-Aug-11,389.99
29-Aug-11,389.97
26-Aug-11,383.58
25-Aug-11,373.72
24-Aug-11,376.18
23-Aug-11,373.60
22-Aug-11,356.44
19-Aug-11,356.03
18-Aug-11,366.05
17-Aug-11,380.44
16-Aug-11,380.48
15-Aug-11,383.41
12-Aug-11,376.99
11-Aug-11,373.70
10-Aug-11,363.69
9-Aug-11,374.01
8-Aug-11,353.21
5-Aug-11,373.62
4-Aug-11,377.37
3-Aug-11,392.57
2-Aug-11,388.91
1-Aug-11,396.75
29-Jul-11,390.48
28-Jul-11,391.82
27-Jul-11,392.59
26-Jul-11,403.41
25-Jul-11,398.50
22-Jul-11,393.30
21-Jul-11,387.29
20-Jul-11,386.90
19-Jul-11,376.85
18-Jul-11,373.80
15-Jul-11,364.92
14-Jul-11,357.77
13-Jul-11,358.02
12-Jul-11,353.75
11-Jul-11,354.00
8-Jul-11,359.71
7-Jul-11,357.20
6-Jul-11,351.76
5-Jul-11,349.43
1-Jul-11,343.26
30-Jun-11,335.67
29-Jun-11,334.04
28-Jun-11,335.26
27-Jun-11,332.04
24-Jun-11,326.35
23-Jun-11,331.23
22-Jun-11,322.61
21-Jun-11,325.30
20-Jun-11,315.32
17-Jun-11,320.26
16-Jun-11,325.16
15-Jun-11,326.75
14-Jun-11,332.44
13-Jun-11,326.60
10-Jun-11,325.90
9-Jun-11,331.49
8-Jun-11,332.24
7-Jun-11,332.04
6-Jun-11,338.04
3-Jun-11,343.44
2-Jun-11,346.10
1-Jun-11,345.51
31-May-11,347.83
27-May-11,337.41
26-May-11,335.00
25-May-11,336.78
24-May-11,332.19
23-May-11,334.40
20-May-11,335.22
19-May-11,340.53
18-May-11,339.87
17-May-11,336.14
16-May-11,333.30
13-May-11,340.50
12-May-11,346.57
11-May-11,347.23
10-May-11,349.45
9-May-11,347.60
6-May-11,346.66
5-May-11,346.75
4-May-11,349.57
3-May-11,348.20
2-May-11,346.28
29-Apr-11,350.13
28-Apr-11,346.75
27-Apr-11,350.15
26-Apr-11,350.42
25-Apr-11,353.01
21-Apr-11,350.70
20-Apr-11,342.41
19-Apr-11,337.86
18-Apr-11,331.85
15-Apr-11,327.46
14-Apr-11,332.42
13-Apr-11,336.13
12-Apr-11,332.40
11-Apr-11,330.80
8-Apr-11,335.06
7-Apr-11,338.08
6-Apr-11,338.04
5-Apr-11,338.89
4-Apr-11,341.19
1-Apr-11,344.56
31-Mar-11,348.51
30-Mar-11,348.63
29-Mar-11,350.96
28-Mar-11,350.44
25-Mar-11,351.54
24-Mar-11,344.97
23-Mar-11,339.19
22-Mar-11,341.20
21-Mar-11,339.30
18-Mar-11,330.67
17-Mar-11,334.64
16-Mar-11,330.01
15-Mar-11,345.43
14-Mar-11,353.56
11-Mar-11,351.99
10-Mar-11,346.67
9-Mar-11,352.47
8-Mar-11,355.76
7-Mar-11,355.36
4-Mar-11,360.00
3-Mar-11,359.56
2-Mar-11,352.12
1-Mar-11,349.31
28-Feb-11,353.21
25-Feb-11,348.16
24-Feb-11,342.88
23-Feb-11,342.62
22-Feb-11,338.61
18-Feb-11,350.56
17-Feb-11,358.30
16-Feb-11,363.13
15-Feb-11,359.90
14-Feb-11,359.18
11-Feb-11,356.85
10-Feb-11,354.54
9-Feb-11,358.16
8-Feb-11,355.20
7-Feb-11,351.88
4-Feb-11,346.50
3-Feb-11,343.44
2-Feb-11,344.32
1-Feb-11,345.03
31-Jan-11,339.32
28-Jan-11,336.10
27-Jan-11,343.21
26-Jan-11,343.85
25-Jan-11,341.40
24-Jan-11,337.45
21-Jan-11,326.72
20-Jan-11,332.68
19-Jan-11,338.84
18-Jan-11,340.65
14-Jan-11,348.48
13-Jan-11,345.68
12-Jan-11,344.42
11-Jan-11,341.64
10-Jan-11,342.46
7-Jan-11,336.12
6-Jan-11,333.73
5-Jan-11,334.00
4-Jan-11,331.29
3-Jan-11,329.57
31-Dec-10,322.56
30-Dec-10,323.66
29-Dec-10,325.29
28-Dec-10,325.47
27-Dec-10,324.68
23-Dec-10,323.60
22-Dec-10,325.16
21-Dec-10,324.20
20-Dec-10,322.21
17-Dec-10,320.61
16-Dec-10,321.25
15-Dec-10,320.36
14-Dec-10,320.29
13-Dec-10,321.67
10-Dec-10,320.56
9-Dec-10,319.76
8-Dec-10,321.01
7-Dec-10,318.21
6-Dec-10,320.15
3-Dec-10,317.44
2-Dec-10,318.15
1-Dec-10,316.40
30-Nov-10,311.15
29-Nov-10,316.87
26-Nov-10,315.00
24-Nov-10,314.80
23-Nov-10,308.73
22-Nov-10,313.36
19-Nov-10,306.73
18-Nov-10,308.43
17-Nov-10,300.50
16-Nov-10,301.59
15-Nov-10,307.04
12-Nov-10,308.03
11-Nov-10,316.66
10-Nov-10,318.03
9-Nov-10,316.08
8-Nov-10,318.62
5-Nov-10,317.13
4-Nov-10,318.27
3-Nov-10,312.80
2-Nov-10,309.36
1-Nov-10,304.18
29-Oct-10,300.98
28-Oct-10,305.24
27-Oct-10,307.83
26-Oct-10,308.05
25-Oct-10,308.84
22-Oct-10,307.47
21-Oct-10,309.52
20-Oct-10,310.53
19-Oct-10,309.49
18-Oct-10,318.00
15-Oct-10,314.74
14-Oct-10,302.31
13-Oct-10,300.14
12-Oct-10,298.54
11-Oct-10,295.36
8-Oct-10,294.07
7-Oct-10,289.22
6-Oct-10,289.19
5-Oct-10,288.94
4-Oct-10,278.64
1-Oct-10,282.52
30-Sep-10,283.75
29-Sep-10,287.37
28-Sep-10,286.86
27-Sep-10,291.16
24-Sep-10,292.32
23-Sep-10,288.92
22-Sep-10,287.75
21-Sep-10,283.77
20-Sep-10,283.23
17-Sep-10,275.37
16-Sep-10,276.57
15-Sep-10,270.22
14-Sep-10,268.06
13-Sep-10,267.04
10-Sep-10,263.41
9-Sep-10,263.07
8-Sep-10,262.92
7-Sep-10,257.81
6-Sep-10,258.77
3-Sep-10,258.77
2-Sep-10,252.17
1-Sep-10,250.33
31-Aug-10,243.10
30-Aug-10,242.50
27-Aug-10,241.62
26-Aug-10,240.28
25-Aug-10,242.89
24-Aug-10,239.93
23-Aug-10,245.80
20-Aug-10,249.64
19-Aug-10,249.88
18-Aug-10,253.07
17-Aug-10,251.97
16-Aug-10,247.64
13-Aug-10,249.10
12-Aug-10,251.79
11-Aug-10,250.19
10-Aug-10,259.41
9-Aug-10,261.75
6-Aug-10,260.09
5-Aug-10,261.70
4-Aug-10,262.98
3-Aug-10,261.93
2-Aug-10,261.85
30-Jul-10,257.25
29-Jul-10,258.11
28-Jul-10,260.96
27-Jul-10,264.08
26-Jul-10,259.28
23-Jul-10,259.94
22-Jul-10,259.02
21-Jul-10,254.24
20-Jul-10,251.89
19-Jul-10,245.58
16-Jul-10,249.90
15-Jul-10,251.45
14-Jul-10,252.73
13-Jul-10,251.80
12-Jul-10,257.28
9-Jul-10,259.62
8-Jul-10,258.09
7-Jul-10,258.66
6-Jul-10,248.63
5-Jul-10,246.94
2-Jul-10,246.94
1-Jul-10,248.48
30-Jun-10,251.53
29-Jun-10,256.17
28-Jun-10,268.30
25-Jun-10,266.70
24-Jun-10,269.00
23-Jun-10,270.97
22-Jun-10,273.85
21-Jun-10,270.17
18-Jun-10,274.07
17-Jun-10,271.87
16-Jun-10,267.25
15-Jun-10,259.69
14-Jun-10,254.28
11-Jun-10,253.51
10-Jun-10,250.51
9-Jun-10,243.20
8-Jun-10,249.33
7-Jun-10,250.94
4-Jun-10,255.96
3-Jun-10,263.12
2-Jun-10,263.95
1-Jun-10,260.83
31-May-10,256.88
28-May-10,256.88
27-May-10,253.35
26-May-10,244.11
25-May-10,245.22
24-May-10,246.76
21-May-10,242.32
20-May-10,237.76
19-May-10,248.34
18-May-10,252.36
17-May-10,254.22
14-May-10,253.82
13-May-10,258.36
12-May-10,262.09
11-May-10,256.52
10-May-10,253.99
7-May-10,235.86
6-May-10,246.25
5-May-10,255.98
4-May-10,258.68
3-May-10,266.35
30-Apr-10,261.09
29-Apr-10,268.64
28-Apr-10,261.60
27-Apr-10,262.04
26-Apr-10,269.50
23-Apr-10,270.83
22-Apr-10,266.47
21-Apr-10,259.22
20-Apr-10,244.59
19-Apr-10,247.07
16-Apr-10,247.40
15-Apr-10,248.92
14-Apr-10,245.69
13-Apr-10,242.43
12-Apr-10,242.29
9-Apr-10,241.79
8-Apr-10,239.95
7-Apr-10,240.60
6-Apr-10,239.54
5-Apr-10,238.49
2-Apr-10,235.97
1-Apr-10,235.97
31-Mar-10,235.00
30-Mar-10,235.84
29-Mar-10,232.39
26-Mar-10,230.90
25-Mar-10,226.65
24-Mar-10,229.37
23-Mar-10,228.36
22-Mar-10,224.75
19-Mar-10,222.25
18-Mar-10,224.65
17-Mar-10,224.12
16-Mar-10,224.45
15-Mar-10,223.84
12-Mar-10,226.60
11-Mar-10,225.50
10-Mar-10,224.84
9-Mar-10,223.02
8-Mar-10,219.08
5-Mar-10,218.95
4-Mar-10,210.71
3-Mar-10,209.33
2-Mar-10,208.85
1-Mar-10,208.99
26-Feb-10,204.62
25-Feb-10,202.00
24-Feb-10,200.66
23-Feb-10,197.06
22-Feb-10,200.42
19-Feb-10,201.67
18-Feb-10,202.93
17-Feb-10,202.55
16-Feb-10,203.40
15-Feb-10,200.38
12-Feb-10,200.38
11-Feb-10,198.67
10-Feb-10,195.12
9-Feb-10,196.19
8-Feb-10,194.12
5-Feb-10,195.46
4-Feb-10,192.05
3-Feb-10,199.23
2-Feb-10,195.86
1-Feb-10,194.73
29-Jan-10,192.06
28-Jan-10,199.29
27-Jan-10,207.88
26-Jan-10,205.94
25-Jan-10,203.08
22-Jan-10,197.75
21-Jan-10,208.07
20-Jan-10,211.72
19-Jan-10,215.04
18-Jan-10,205.93
15-Jan-10,205.93
14-Jan-10,209.43
13-Jan-10,210.65
12-Jan-10,207.72
11-Jan-10,210.11
8-Jan-10,211.98
7-Jan-10,210.58
6-Jan-10,210.97
5-Jan-10,214.38
4-Jan-10,214.01
1-Jan-10,210.73