Date

Open
High
Low
Close
Shares TradedTurnover (Rs. Cr)
15-Jul-11
4527.25
4550.9
4502.85
4514.65 325394240
7264.05
16-Aug-11
4150.55
4162.55
4067.4
4081.3 507498112
8641.72
16-Sep-11
4123.1
4136
4093.55
4105.1 646388615
13101.02
14-Oct-11
4047.15
4095.95
4044.15
4090.7 406717086
9142.01
15-Nov-11
4065.2
4076
3988.6
3996.95 512736412
8591.81
15-Dec-11
3709
3733.6
3670.25
3720.2 529406772
10265.58
16-Jan-12
3815.25
3836.95
3798.65
3833.15 550717771
8698.43
15-Feb-12
4313.9
4388.5
4313.9
4381.45 1163545145
17522.07
15-Mar-12
4342.2
4342.2
4262.65
4275.75 687409807
11365.7
16-Apr-12
4160.35
4189.95
4160.35
4186.7 409975982
8242.85
15-May-12
3885.65
3938.9
3884.55
3932.9 541123928
9241.15
15-Jun-12
4000.5
4052.5
4000.5
4047.45 455327887
8821.11
16-Jul-12
4159.65
4171
4130.8
4134.75 419703005
7371.01
16-Aug-12
4237.7
4242.35
4218.45
4222.65 463293871
9349.08
14-Sep-12
15-Oct-12
4505.1
4516.9
4490.75
4511.85 449470420
7984.05
15-Nov-12
4508.6
4508.6
4474.8
4497 698392497
12592.12
17-Dec-12
4688.2
4710.6
4688.2
4693.95 526954349
10186.58
15-Jan-13
4844.35
4867.8
4833.6
4858.9 600713885
12298.08
15-Feb-13
4634.8
4653.85
4616.9
4647.25 564577554
9515.72
15-Mar-13
4629.15
4655.85
4594.55
4598.2 615887464
11785.33
15-Apr-13
4338.55
4395.7
4335.65
4376.05 469185445
10950.82
15-May-13
4718.55
4815.05
4718.55
4810.95 617235740
12256.21
14-Jun-13
4480.85
4533.45
4480.85
4525.95 473273514
9051.66
15-Jul-13
4619.55
4659.2
4615.05
4655.7 491513328
8214.17
14-Aug-13
4372.5
4398.05
4362.45
4392.05 616227453
10982.87
16-Sep-13
4507.15
4517.3
4412.6
4440.9 607696184
11886.26
15-Oct-13
4689.9
4696.75
4623.35
4639.5 585376032
10541.81
14-Nov-13
4648.3
4698.2
4648.3
4670.1 466180382
9725.89
13-Dec-13
4785.6
4791.3
4752.3
4756.05 458384577
9935.96

Turnover (Rs. Cr)

IDFC Ltd.

IndusInd Bank Ltd.

Infosys Ltd.

138.95

279.1

2,731.35

114.6

256.55

2,399.30

112.4

264.35

2,409.90

124.65

264

2,743.75

114.45

253.2

2,798.30

107.85

255.4

2,716.35

111.05

275.1

2,640.15

142.7

331.9

2,864.10

144.95

309.55

2,881.90

133

342.05

2,364.55

116.55

305.5

2,415.20

130.9

318.7

2,522.55

137.5

336.5

2,171.30

142.3

332.75

2,315.45

138.95

318.75

2,632.10

150.55

361.65

2,365.60

164.9

377.5

2,296.30

173.6

425.7

2,278.80

176.15

441.9

2,787.05

158.05

439.85

2,788.60

157.45

421.35

2,878.25

146.6

417.25

2,339.05

158.05

514.05

2,360.45

143.25

482.1

2,394.95

137.85

506.35

2,742.70

112

380.65

3,069.65

94.35

414.45

2,993.40

93.15

407.45

3,354.80

104.3

411.4

3,354.25

104.3

416.75

3,373.85

Date

Close

31-Dec-13

109.6

30-Dec-13

104.9

27-Dec-13

106.05

26-Dec-13

106.3

24-Dec-13

106.5

23-Dec-13

106.25

20-Dec-13

104.85

19-Dec-13

103.9

18-Dec-13

106.2

17-Dec-13

104.35

16-Dec-13

104.3

13-Dec-13

103.35

12-Dec-13

107.25

11-Dec-13

109.5

10-Dec-13

111.65

9-Dec-13

115

6-Dec-13

112.65

5-Dec-13

112.8

4-Dec-13

105.4

3-Dec-13

107.85

2-Dec-13

106.8

29-Nov-13

103.95

28-Nov-13

102.15

27-Nov-13

100.75

26-Nov-13

101.6

25-Nov-13

103.35

22-Nov-13

101.45

21-Nov-13

103.2

20-Nov-13

106.2

19-Nov-13

106.5

18-Nov-13

107.05

14-Nov-13

104.3

13-Nov-13

101.35

12-Nov-13

102.3

11-Nov-13

103

8-Nov-13

106.05

7-Nov-13

107.35

6-Nov-13

110.4

5-Nov-13

112.25

3-Nov-13

113.75

1-Nov-13

112.95

31-Oct-13

105.75

30-Oct-13

102.65

29-Oct-13

102.85

28-Oct-13

100.1

25-Oct-13

102.65

24-Oct-13

104.95

23-Oct-13

102.5

22-Oct-13

102.3

21-Oct-13

101.4

18-Oct-13

96.4

17-Oct-13

93.05

15-Oct-13

93.15

14-Oct-13

96.45

11-Oct-13

97.85

10-Oct-13

97.7

9-Oct-13

96.8

8-Oct-13

93.85

7-Oct-13

95.7

4-Oct-13

93.35

3-Oct-13

94.5

1-Oct-13

90.85

30-Sep-13

88.05

27-Sep-13

88.85

26-Sep-13

90.9

25-Sep-13

90.05

24-Sep-13

92

23-Sep-13

93.3

20-Sep-13

99.05

19-Sep-13

102.55

18-Sep-13

95.1

17-Sep-13

92.55

16-Sep-13

94.35

13-Sep-13

95.1

12-Sep-13

94.85

11-Sep-13

92.25

10-Sep-13

89.15

6-Sep-13

87.45

5-Sep-13

85.1

4-Sep-13

79.95

3-Sep-13

79.3

2-Sep-13

83.5

30-Aug-13

80.5

29-Aug-13

82.25

28-Aug-13

79.85

27-Aug-13

79.1

26-Aug-13

94.75

23-Aug-13

103.75

22-Aug-13

101.5

21-Aug-13

100.45

20-Aug-13

103.25

19-Aug-13

101.05

16-Aug-13

106.75

14-Aug-13

112

13-Aug-13

112.4

12-Aug-13

108.25

8-Aug-13

107.1

7-Aug-13

106.35

6-Aug-13

102.95

5-Aug-13

105.8

2-Aug-13

103.55

1-Aug-13

105.25

31-Jul-13

109.5

30-Jul-13

112.15

29-Jul-13

110.6

26-Jul-13

115.8

25-Jul-13

116.6

24-Jul-13

117.55

23-Jul-13

128.6

22-Jul-13

124.7

19-Jul-13

125.95

18-Jul-13

127.9

17-Jul-13

127.65

16-Jul-13

127.9

15-Jul-13

137.85

12-Jul-13

134.85

11-Jul-13

130.5

10-Jul-13

128.15

9-Jul-13

127.65

8-Jul-13

126.3

5-Jul-13

129.8

4-Jul-13

124.1

3-Jul-13

124.15

2-Jul-13

132.05

1-Jul-13

129.55

28-Jun-13

128.15

27-Jun-13

125.95

26-Jun-13

128.45

25-Jun-13

132.7

24-Jun-13

134.3

21-Jun-13

136.35

20-Jun-13

136.4

19-Jun-13

144.15

18-Jun-13

142.8

17-Jun-13

144.7

14-Jun-13

143.25

13-Jun-13

138.75

12-Jun-13

142.6

11-Jun-13

139.75

10-Jun-13

144.45

7-Jun-13

147.4

6-Jun-13

148.45

5-Jun-13

147

4-Jun-13

147.3

3-Jun-13

146.15

31-May-13

144.7

30-May-13

153.05

29-May-13

155.45

28-May-13

157.8

27-May-13

157.05

24-May-13

155.25

23-May-13

154.25

22-May-13

158.9

21-May-13

159.85

20-May-13

161.1

17-May-13

163.85

16-May-13

163.35

15-May-13

158.05

14-May-13

151.25

13-May-13

149.85

11-May-13

153.95

10-May-13

153.6

9-May-13

154.2

8-May-13

155

7-May-13

154.2

6-May-13

150.25

3-May-13

151.3

2-May-13

156.75

30-Apr-13

152.95

29-Apr-13

156.85

26-Apr-13

155.45

25-Apr-13

158.8

23-Apr-13

156.4

22-Apr-13

159.15

18-Apr-13

161.25

17-Apr-13

153.9

16-Apr-13

154.1

15-Apr-13

146.6

12-Apr-13

144.4

11-Apr-13

142.9

10-Apr-13

145.2

9-Apr-13

141.8

8-Apr-13

140.85

5-Apr-13

140.95

4-Apr-13

143.85

3-Apr-13

143.7

2-Apr-13

147

1-Apr-13

142.3

28-Mar-13

143.6

26-Mar-13

139.85

25-Mar-13

139.6

22-Mar-13

143.15

21-Mar-13

136.55

20-Mar-13

141.4

19-Mar-13

147.5

18-Mar-13

152

15-Mar-13

157.45

14-Mar-13

156.25

13-Mar-13

154.45

12-Mar-13

156.55

11-Mar-13

157.8

8-Mar-13

160.25

7-Mar-13

153.9

6-Mar-13

154.1

5-Mar-13

147.45

4-Mar-13

144.2

1-Mar-13

146

28-Feb-13

149.3

27-Feb-13

156.85

26-Feb-13

152.5

25-Feb-13

157.1

22-Feb-13

155.95

21-Feb-13

155.2

20-Feb-13

160.05

19-Feb-13

163.4

18-Feb-13

160.6

15-Feb-13

158.05

14-Feb-13

154.7

13-Feb-13

157.65

12-Feb-13

155.25

11-Feb-13

157.9

8-Feb-13

161.85

7-Feb-13

162.35

6-Feb-13

159.8

5-Feb-13

157.95

4-Feb-13

158.75

1-Feb-13

167.85

31-Jan-13

169.7

30-Jan-13

168.35

29-Jan-13

171.3

28-Jan-13

171.45

25-Jan-13

169.65

24-Jan-13

166.35

23-Jan-13

171.75

22-Jan-13

176.4

21-Jan-13

177.85

18-Jan-13

176.05

17-Jan-13

173.35

16-Jan-13

171.8

15-Jan-13

176.15

14-Jan-13

176.1

11-Jan-13

174

10-Jan-13

179.65

9-Jan-13

177.9

8-Jan-13

180.4

7-Jan-13

183.9

4-Jan-13

183.5

3-Jan-13

180.95

2-Jan-13

178.9

1-Jan-13

173.65

31-Dec-12

171.3

28-Dec-12

173.1

27-Dec-12

170.6

26-Dec-12

173.25

24-Dec-12

170.45

21-Dec-12

169

20-Dec-12

175.3

19-Dec-12

177

18-Dec-12

174.05

17-Dec-12

173.6

14-Dec-12

174.2

13-Dec-12

172.65

12-Dec-12

176.5

11-Dec-12

173.7

10-Dec-12

172.6

7-Dec-12

175.45

6-Dec-12

175.5

5-Dec-12

173.6

4-Dec-12

171.7

3-Dec-12

169.3

30-Nov-12

173.2

29-Nov-12

167.25

27-Nov-12

163.3

26-Nov-12

161.9

23-Nov-12

157.75

22-Nov-12

156.5

21-Nov-12

157.85

20-Nov-12

157

19-Nov-12

154.4

16-Nov-12

159.35

15-Nov-12

164.9

13-Nov-12

162.15

12-Nov-12

163.35

9-Nov-12

158.7

8-Nov-12

163.6

7-Nov-12

166.4

6-Nov-12

162.55

5-Nov-12

166.45

2-Nov-12

168.3

1-Nov-12

166.2

31-Oct-12

162.25

30-Oct-12

160

29-Oct-12

158.35

26-Oct-12

157.85

25-Oct-12

157.4

23-Oct-12

153.65

22-Oct-12

152.65

19-Oct-12

152.1

18-Oct-12

153.1

17-Oct-12

150.8

16-Oct-12

149.9

15-Oct-12

150.55

12-Oct-12

151.05

11-Oct-12

154.1

10-Oct-12

151.3

9-Oct-12

156.15

8-Oct-12

155.7

5-Oct-12

159.1

4-Oct-12

163.05

3-Oct-12

161.9

1-Oct-12

154.7

28-Sep-12

154.45

27-Sep-12

156.35

26-Sep-12

155.75

25-Sep-12

160.3

24-Sep-12

158.3

21-Sep-12

154.2

20-Sep-12

146.25

18-Sep-12

147.75

17-Sep-12

147.5

14-Sep-12

138.95

13-Sep-12

132.1

12-Sep-12

132.7

11-Sep-12

131.45

10-Sep-12

127.7

8-Sep-12

127.55

7-Sep-12

127.25

6-Sep-12

124.05

5-Sep-12

125.9

4-Sep-12

129.5

3-Sep-12

131.9

31-Aug-12

134.05

30-Aug-12

138.45

29-Aug-12

135.05

28-Aug-12

137.5

27-Aug-12

137.5

24-Aug-12

142.4

23-Aug-12

142.45

22-Aug-12

142.1

21-Aug-12

144.35

17-Aug-12

140.7

16-Aug-12

142.3

14-Aug-12

136.5

13-Aug-12

133.1

10-Aug-12

132.1

9-Aug-12

135.1

8-Aug-12

133.45

7-Aug-12

136

6-Aug-12

130.8

3-Aug-12

130.55

2-Aug-12

133.5

1-Aug-12

135.65

31-Jul-12

134.55

30-Jul-12

133.55

27-Jul-12

127.75

26-Jul-12

127.7

25-Jul-12

129.05

24-Jul-12

131.05

23-Jul-12

132.25

20-Jul-12

137.2

19-Jul-12

139.95

18-Jul-12

136.5

17-Jul-12

136

16-Jul-12

137.5

13-Jul-12

137.4

12-Jul-12

136.75

11-Jul-12

140

10-Jul-12

141.7

9-Jul-12

140.2

6-Jul-12

142.3

5-Jul-12

142.7

4-Jul-12

138.3

3-Jul-12

137.3

2-Jul-12

137.55

29-Jun-12

136.15

28-Jun-12

132.4

27-Jun-12

135.35

26-Jun-12

130.45

25-Jun-12

131.05

22-Jun-12

131.45

21-Jun-12

132.35

20-Jun-12

128.4

19-Jun-12

129.65

18-Jun-12

127.6

15-Jun-12

130.9

14-Jun-12

128.85

13-Jun-12

134.15

12-Jun-12

132.95

11-Jun-12

131

8-Jun-12

132.55

7-Jun-12

129.7

6-Jun-12

128.5

5-Jun-12

123.15

4-Jun-12

120.65

1-Jun-12

119.95

31-May-12

125.35

30-May-12

120.25

29-May-12

124.65

28-May-12

126.75

25-May-12

125.05

24-May-12

124.55

23-May-12

120.25

22-May-12

118.35

21-May-12

120.05

18-May-12

118.4

17-May-12

114.85

16-May-12

114.25

15-May-12

116.55

14-May-12

118.45

11-May-12

120.85

10-May-12

118.75

9-May-12

115.25

8-May-12

113.55

7-May-12

117.8

4-May-12

114.15

3-May-12

117

2-May-12

121.05

30-Apr-12

120.95

28-Apr-12

118.1

27-Apr-12

117.4

26-Apr-12

119.65

25-Apr-12

123.1

24-Apr-12

126.05

23-Apr-12

125.9

20-Apr-12

128.8

19-Apr-12

133.15

18-Apr-12

131.45

17-Apr-12

133.85

16-Apr-12

133

13-Apr-12

132.45

12-Apr-12

135.25

11-Apr-12

132.65

10-Apr-12

133.35

9-Apr-12

132.05

4-Apr-12

138.8

3-Apr-12

137.95

2-Apr-12

134.8

30-Mar-12

135

29-Mar-12

128.95

28-Mar-12

128.85

27-Mar-12

130.05

26-Mar-12

128.5

23-Mar-12

135.15

22-Mar-12

135.7

21-Mar-12

144.2

20-Mar-12

138.8

19-Mar-12

137.8

16-Mar-12

144.85

15-Mar-12

144.95

14-Mar-12

151.55

13-Mar-12

148.95

12-Mar-12

147.5

9-Mar-12

145.85

7-Mar-12

138.6

6-Mar-12

140.2

5-Mar-12

140.35

3-Mar-12

139.75

2-Mar-12

140.5

1-Mar-12

136.8

29-Feb-12

141.4

28-Feb-12

140.1

27-Feb-12

131.3

24-Feb-12

140.8

23-Feb-12

146.3

22-Feb-12

144.6

21-Feb-12

150.75

17-Feb-12

148

16-Feb-12

146.2

15-Feb-12

142.7

14-Feb-12

138.1

13-Feb-12

133.85

10-Feb-12

133.9

9-Feb-12

137.8

8-Feb-12

138.5

7-Feb-12

135.9

6-Feb-12

139.55

3-Feb-12

138.3

2-Feb-12

131.45

1-Feb-12

137.95

31-Jan-12

133.1

30-Jan-12

125.9

27-Jan-12

131.4

25-Jan-12

129.55

24-Jan-12

126

23-Jan-12

119.3

20-Jan-12

120.55

19-Jan-12

121.55

18-Jan-12

117.4

17-Jan-12

116.35

16-Jan-12

111.05

13-Jan-12

108.45

12-Jan-12

109.05

11-Jan-12

105.25

10-Jan-12

102

9-Jan-12

100.5

7-Jan-12

97.9

6-Jan-12

97.7

5-Jan-12

100.5

4-Jan-12

97.65

3-Jan-12

96.5

2-Jan-12

91.95

30-Dec-11

91.65

29-Dec-11

94.75

28-Dec-11

95.05

27-Dec-11

96.8

26-Dec-11

100.15

23-Dec-11

98.7

22-Dec-11

101.35

21-Dec-11

98.8

20-Dec-11

101.05

19-Dec-11

102.1

16-Dec-11

104.45

15-Dec-11

107.85

14-Dec-11

104.05

13-Dec-11

105.8

12-Dec-11

104.5

9-Dec-11

109.65

8-Dec-11

113.35

7-Dec-11

117.5

5-Dec-11

116.4

2-Dec-11

115.45

1-Dec-11

110.3

30-Nov-11

108.7

29-Nov-11

110.4

28-Nov-11

113.5

25-Nov-11

106.5

24-Nov-11

106.95

23-Nov-11

103.1

22-Nov-11

107.7

21-Nov-11

106.75

18-Nov-11

111.2

17-Nov-11

108.75

16-Nov-11

111.95

15-Nov-11

114.45

14-Nov-11

115.9

11-Nov-11

118.75

9-Nov-11

122.45

8-Nov-11

125.6

4-Nov-11

129

3-Nov-11

129.25

2-Nov-11

132.4

1-Nov-11

131.7

31-Oct-11

132.5

28-Oct-11

132.05

26-Oct-11

128

25-Oct-11

128.55

24-Oct-11

122.9

21-Oct-11

121.2

20-Oct-11

122

19-Oct-11

126.7

18-Oct-11

122.65

17-Oct-11

123.9

14-Oct-11

124.65

13-Oct-11

120.6

12-Oct-11

123.3

11-Oct-11

121.55

10-Oct-11

122.2

7-Oct-11

116.4

5-Oct-11

110.25

4-Oct-11

108.85

3-Oct-11

109.5

30-Sep-11

110.8

29-Sep-11

113.25

28-Sep-11

111.6

27-Sep-11

112.2

26-Sep-11

109.05

23-Sep-11

109.35

22-Sep-11

109.15

21-Sep-11

115.05

20-Sep-11

115.2

19-Sep-11

113.1

16-Sep-11

112.4

15-Sep-11

112.35

14-Sep-11

109.65

13-Sep-11

108.75

12-Sep-11

108.2

9-Sep-11

113.85

8-Sep-11

115.45

7-Sep-11

115.6

6-Sep-11

112.4

5-Sep-11

110.8

2-Sep-11

109.95

30-Aug-11

113.95

29-Aug-11

110.85

26-Aug-11

104.85

25-Aug-11

106.9

24-Aug-11

108.8

23-Aug-11

113.2

22-Aug-11

113.15

19-Aug-11

106.9

18-Aug-11

107.25

17-Aug-11

112.4

16-Aug-11

114.6

15-Jul-11

138.95

Date

Close

31-Dec-13

420.7

30-Dec-13

417.55

27-Dec-13

422.05

26-Dec-13

419.8

24-Dec-13

423.65

23-Dec-13

430.75

20-Dec-13

424.85

19-Dec-13

422.85

18-Dec-13

429.35

17-Dec-13

414.45

16-Dec-13

415.9

13-Dec-13

416.75

12-Dec-13

433.6

11-Dec-13

445.5

10-Dec-13

452.8

9-Dec-13

466.75

6-Dec-13

446.25

5-Dec-13

438.85

4-Dec-13

426.8

3-Dec-13

425.55

2-Dec-13

433.4

29-Nov-13

422.2

28-Nov-13

417.5

27-Nov-13

410.05

26-Nov-13

412.5

25-Nov-13

420

22-Nov-13

407.35

21-Nov-13

402.9

20-Nov-13

420.15

19-Nov-13

430.7

18-Nov-13

419.6

14-Nov-13

411.4

13-Nov-13

403.25

12-Nov-13

414.65

11-Nov-13

414.45

8-Nov-13

428.45

7-Nov-13

428.4

6-Nov-13

443.2

5-Nov-13

454.65

3-Nov-13

447.6

1-Nov-13

449.15

31-Oct-13

445.6

30-Oct-13

447.2

29-Oct-13

435.15

28-Oct-13

412.25

25-Oct-13

424.85

24-Oct-13

427.15

23-Oct-13

427.5

22-Oct-13

425.65

21-Oct-13

425.5

18-Oct-13

413.65

17-Oct-13

389.15

15-Oct-13

407.45

14-Oct-13

427.5

11-Oct-13

428

10-Oct-13

415.45

9-Oct-13

411

8-Oct-13

401

7-Oct-13

397.2

4-Oct-13

396.2

3-Oct-13

399.1

1-Oct-13

383.05

30-Sep-13

368.75

27-Sep-13

375.65

26-Sep-13

383.4

25-Sep-13

383.45

24-Sep-13

388.2

23-Sep-13

386

20-Sep-13

411.5

19-Sep-13

434.4

18-Sep-13

412.3

17-Sep-13

401.65

16-Sep-13

414.45

13-Sep-13

400.1

12-Sep-13

397.1

11-Sep-13

419.8

10-Sep-13

409.75

6-Sep-13

413.25

5-Sep-13

397.5

4-Sep-13

366.9

3-Sep-13

348.4

2-Sep-13

381.05

30-Aug-13

356.75

29-Aug-13

353.05

28-Aug-13

344.55

27-Aug-13

345.25

26-Aug-13

374.55

23-Aug-13

370.15

22-Aug-13

366.4

21-Aug-13

358.85

20-Aug-13

337.3

19-Aug-13

339.95

16-Aug-13

356.4

14-Aug-13

380.65

13-Aug-13

384.25

12-Aug-13

372.9

8-Aug-13

375.2

7-Aug-13

372.15

6-Aug-13

360.15

5-Aug-13

390.9

2-Aug-13

390.45

1-Aug-13

392.95

31-Jul-13

387.45

30-Jul-13

398.7

29-Jul-13

412.45

26-Jul-13

420.15

25-Jul-13

422.45

24-Jul-13

423.55

23-Jul-13

462.95

22-Jul-13

459.05

19-Jul-13

445

18-Jul-13

465

17-Jul-13

453.9

16-Jul-13

466.4

15-Jul-13

506.35

12-Jul-13

502.85

11-Jul-13

510.7

10-Jul-13

495.95

9-Jul-13

503.5

8-Jul-13

492.2

5-Jul-13

475.05

4-Jul-13

472.3

3-Jul-13

467.25

2-Jul-13

476.45

1-Jul-13

471.95

28-Jun-13

467.45

27-Jun-13

455.65

26-Jun-13

455.2

25-Jun-13

471.7

24-Jun-13

453.7

21-Jun-13

464.3

20-Jun-13

449.25

19-Jun-13

478.45

18-Jun-13

477.6

17-Jun-13

486.1

14-Jun-13

482.1

13-Jun-13

488.8

12-Jun-13

492.6

11-Jun-13

476.9

10-Jun-13

495.45

7-Jun-13

507.15

6-Jun-13

509.7

5-Jun-13

512.25

4-Jun-13

509.4

3-Jun-13

509.9

31-May-13

517.3

30-May-13

528.85

29-May-13

516.85

28-May-13

523

27-May-13

529.35

24-May-13

498.25

23-May-13

491.1

22-May-13

494.3

21-May-13

496.3

20-May-13

501.8

17-May-13

511.1

16-May-13

524.55

15-May-13

514.05

14-May-13

490.3

13-May-13

493.15

11-May-13

507.95

10-May-13

505.65

9-May-13

488.9

8-May-13

493.2

7-May-13

484.9

6-May-13

474.5

3-May-13

468.05

2-May-13

472.8

30-Apr-13

467.75

29-Apr-13

477.7

26-Apr-13

458.15

25-Apr-13

467.85

23-Apr-13

461.15

22-Apr-13

466.4

18-Apr-13

450.35

17-Apr-13

419.6

16-Apr-13

417.25

15-Apr-13

401.95

12-Apr-13

400.55

11-Apr-13

401.2

10-Apr-13

387.15

9-Apr-13

390.25

8-Apr-13

393.5

5-Apr-13

400.85

4-Apr-13

405.15

3-Apr-13

420.55

2-Apr-13

425.15

1-Apr-13

415.7

28-Mar-13

404.7

26-Mar-13

399.65

25-Mar-13

392.05

22-Mar-13

400.35

21-Mar-13

406.45

20-Mar-13

403.65

19-Mar-13

409.25

18-Mar-13

415.15

15-Mar-13

421.35

14-Mar-13

431.15

13-Mar-13

423.1

12-Mar-13

431.6

11-Mar-13

437.05

8-Mar-13

436.15

7-Mar-13

420.05

6-Mar-13

415.05

5-Mar-13

410.65

4-Mar-13

401

1-Mar-13

400.95

28-Feb-13

412

27-Feb-13

426.4

26-Feb-13

422.25

25-Feb-13

426.2

22-Feb-13

428.2

21-Feb-13

428.1

20-Feb-13

439.35

19-Feb-13

442.7

18-Feb-13

439.9

15-Feb-13

439.85

14-Feb-13

441.3

13-Feb-13

440.65

12-Feb-13

438.75

11-Feb-13

428.55

8-Feb-13

424.8

7-Feb-13

430.95

6-Feb-13

429.5

5-Feb-13

434.05

4-Feb-13

435.15

1-Feb-13

438.3

31-Jan-13

435.8

30-Jan-13

434.85

29-Jan-13

430.7

28-Jan-13

432.5

25-Jan-13

431.5

24-Jan-13

430.55

23-Jan-13

424.65

22-Jan-13

417.7

21-Jan-13

413.1

18-Jan-13

419.95

17-Jan-13

426.65

16-Jan-13

430

15-Jan-13

441.9

14-Jan-13

440.15

11-Jan-13

431.05

10-Jan-13

441.2

9-Jan-13

434.55

8-Jan-13

433.75

7-Jan-13

431.35

4-Jan-13

430.75

3-Jan-13

434.3

2-Jan-13

433

1-Jan-13

423.25

31-Dec-12

417.05

28-Dec-12

415

27-Dec-12

414.2

26-Dec-12

421

24-Dec-12

424.9

21-Dec-12

427.2

20-Dec-12

432.7

19-Dec-12

433.75

18-Dec-12

429.6

17-Dec-12

425.7

14-Dec-12

422

13-Dec-12

409.65

12-Dec-12

405.05

11-Dec-12

412.05

10-Dec-12

417.6

7-Dec-12

411.45

6-Dec-12

426.25

5-Dec-12

420.35

4-Dec-12

417.7

3-Dec-12

422.1

30-Nov-12

416.75

29-Nov-12

416.95

27-Nov-12

394.1

26-Nov-12

384.35

23-Nov-12

374.1

22-Nov-12

373.1

21-Nov-12

368.05

20-Nov-12

368.7

19-Nov-12

373.35

16-Nov-12

377.9

15-Nov-12

377.5

13-Nov-12

376.15

12-Nov-12

376.8

9-Nov-12

368

8-Nov-12

362.8

7-Nov-12

367.2

6-Nov-12

363.05

5-Nov-12

362.9

2-Nov-12

365.85

1-Nov-12

363.9

31-Oct-12

364.1

30-Oct-12

361.7

29-Oct-12

365.6

26-Oct-12

362.6

25-Oct-12

365.45

23-Oct-12

362.7

22-Oct-12

361.85

19-Oct-12

362.55

18-Oct-12

364.25

17-Oct-12

358.2

16-Oct-12

354.3

15-Oct-12

361.65

12-Oct-12

365.7

11-Oct-12

363

10-Oct-12

357.7

9-Oct-12

365.75

8-Oct-12

368.85

5-Oct-12

369.25

4-Oct-12

371.1

3-Oct-12

369.5

1-Oct-12

363

28-Sep-12

355.3

27-Sep-12

343.3

26-Sep-12

343.55

25-Sep-12

344.7

24-Sep-12

345.25

21-Sep-12

337.85

20-Sep-12

331.3

18-Sep-12

332.55

17-Sep-12

330.25

14-Sep-12

318.75

13-Sep-12

310.15

12-Sep-12

311.45

11-Sep-12

310.3

10-Sep-12

313.3

8-Sep-12

316.9

7-Sep-12

316.4

6-Sep-12

312.55

5-Sep-12

312.5

4-Sep-12

315.7

3-Sep-12

314.95

31-Aug-12

316.55

30-Aug-12

314

29-Aug-12

315

28-Aug-12

319.05

27-Aug-12

325.7

24-Aug-12

328.45

23-Aug-12

330.75

22-Aug-12

337.2

21-Aug-12

332.05

17-Aug-12

333.25

16-Aug-12

332.75

14-Aug-12

333

13-Aug-12

327.8

10-Aug-12

322.5

9-Aug-12

325.65

8-Aug-12

323.95

7-Aug-12

327.3

6-Aug-12

322.6

3-Aug-12

322.9

2-Aug-12

326.35

1-Aug-12

329.95

31-Jul-12

334.15

30-Jul-12

334.05

27-Jul-12

327.45

26-Jul-12

322.95

25-Jul-12

330.9

24-Jul-12

330.75

23-Jul-12

328.05

20-Jul-12

333.9

19-Jul-12

338.05

18-Jul-12

335.6

17-Jul-12

336.3

16-Jul-12

336.5

13-Jul-12

337.05

12-Jul-12

340.1

11-Jul-12

341.55

10-Jul-12

343.6

9-Jul-12

343.25

6-Jul-12

344.8

5-Jul-12

347.6

4-Jul-12

345.85

3-Jul-12

343.2

2-Jul-12

338.5

29-Jun-12

340.25

28-Jun-12

328.2

27-Jun-12

329.9

26-Jun-12

326.8

25-Jun-12

322.45

22-Jun-12

324.5

21-Jun-12

325.25

20-Jun-12

316.3

19-Jun-12

314.95

18-Jun-12

310.85

15-Jun-12

318.7

14-Jun-12

314.4

13-Jun-12

320.8

12-Jun-12

327.05

11-Jun-12

327.3

8-Jun-12

327.55

7-Jun-12

316.35

6-Jun-12

309.7

5-Jun-12

304.55

4-Jun-12

295.55

1-Jun-12

298.1

31-May-12

298.4

30-May-12

301

29-May-12

310.35

28-May-12

310.65

25-May-12

308.45

24-May-12

304.55

23-May-12

302.85

22-May-12

305.55

21-May-12

307.95

18-May-12

305.4

17-May-12

305.1

16-May-12

300.4

15-May-12

305.5

14-May-12

310.6

11-May-12

312.45

10-May-12

315.6

9-May-12

306.65

8-May-12

316.85

7-May-12

326.55

4-May-12

322.5

3-May-12

322.35

2-May-12

324.55

30-Apr-12

331.7

28-Apr-12

322.75

27-Apr-12

320.85

26-Apr-12

332.85

25-Apr-12

330.85

24-Apr-12

334.95

23-Apr-12

334.15

20-Apr-12

343.45

19-Apr-12

345.3

18-Apr-12

345.6

17-Apr-12

343.1

16-Apr-12

342.05

13-Apr-12

330.6

12-Apr-12

338.95

11-Apr-12

330.85

10-Apr-12

334.8

9-Apr-12

329.4

4-Apr-12

333.85

3-Apr-12

328.3

2-Apr-12

326.2

30-Mar-12

321.65

29-Mar-12

307.05

28-Mar-12

297.95

27-Mar-12

308.2

26-Mar-12

306.85

23-Mar-12

311.65

22-Mar-12

310.3

21-Mar-12

319.15

20-Mar-12

313.7

19-Mar-12

300.7

16-Mar-12

306.45

15-Mar-12

309.55

14-Mar-12

319.65

13-Mar-12

314.75

12-Mar-12

316.1

9-Mar-12

316.35

7-Mar-12

310.3

6-Mar-12

309.15

5-Mar-12

306.7

3-Mar-12

314.3

2-Mar-12

316.2

1-Mar-12

309.95

29-Feb-12

312.25

28-Feb-12

304.05

27-Feb-12

292.5

24-Feb-12

301.5

23-Feb-12

313.55

22-Feb-12

300.2

21-Feb-12

315.05

17-Feb-12

312.85

16-Feb-12

316.1

15-Feb-12

331.9

14-Feb-12

321.95

13-Feb-12

327.3

10-Feb-12

319.05

9-Feb-12

308.95

8-Feb-12

306.55

7-Feb-12

302.95

6-Feb-12

300.35

3-Feb-12

298.4

2-Feb-12

299.15

1-Feb-12

293.45

31-Jan-12

291.9

30-Jan-12

277.5

27-Jan-12

287.85

25-Jan-12

295.8

24-Jan-12

284.4

23-Jan-12

281.35

20-Jan-12

280.6

19-Jan-12

276.5

18-Jan-12

272.7

17-Jan-12

278.1

16-Jan-12

275.1

13-Jan-12

280.25

12-Jan-12

285.4

11-Jan-12

272.55

10-Jan-12

260.9

9-Jan-12

245.65

7-Jan-12

243.7

6-Jan-12

240.9

5-Jan-12

247.15

4-Jan-12

243.15

3-Jan-12

242.6

2-Jan-12

226.45

30-Dec-11

225.85

29-Dec-11

231.95

28-Dec-11

232.6

27-Dec-11

239.2

26-Dec-11

244.2

23-Dec-11

239.6

22-Dec-11

244.95

21-Dec-11

240.35

20-Dec-11

231.95

19-Dec-11

246

16-Dec-11

251.85

15-Dec-11

255.4

14-Dec-11

253.05

13-Dec-11

259.15

12-Dec-11

255.6

9-Dec-11

260.4

8-Dec-11

258.35

7-Dec-11

263.45

5-Dec-11

273.6

2-Dec-11

274.8

1-Dec-11

260.75

30-Nov-11

248.95

29-Nov-11

255.5

28-Nov-11

261.9

25-Nov-11

254.9

24-Nov-11

254.65

23-Nov-11

248.45

22-Nov-11

251.8

21-Nov-11

253.3

18-Nov-11

257.7

17-Nov-11

251.8

16-Nov-11

252.2

15-Nov-11

253.2

14-Nov-11

261.55

11-Nov-11

268.8

9-Nov-11

270

8-Nov-11

276.25

4-Nov-11

276.2

3-Nov-11

277.3

2-Nov-11

279.95

1-Nov-11

279.5

31-Oct-11

286.7

28-Oct-11

281.9

26-Oct-11

277.1

25-Oct-11

273.45

24-Oct-11

273.05

21-Oct-11

273.45

20-Oct-11

269.95

19-Oct-11

270.8

18-Oct-11

267.35

17-Oct-11

269.8

14-Oct-11

264

13-Oct-11

267.5

12-Oct-11

258.05

11-Oct-11

253.6

10-Oct-11

251.85

7-Oct-11

243.35

5-Oct-11

239.7

4-Oct-11

246.15

3-Oct-11

255.1

30-Sep-11

262.25

29-Sep-11

269.25

28-Sep-11

264.1

27-Sep-11

264.6

26-Sep-11

255.8

23-Sep-11

254

22-Sep-11

257.75

21-Sep-11

269.45

20-Sep-11

272.35

19-Sep-11

268.2

16-Sep-11

266.2

15-Sep-11

264.35

14-Sep-11

259.55

13-Sep-11

253.3

12-Sep-11

251.75

9-Sep-11

267.7

8-Sep-11

265.4

7-Sep-11

262.95

6-Sep-11

253.8

5-Sep-11

254.2

2-Sep-11

251.45

30-Aug-11

246.6

29-Aug-11

240.3

26-Aug-11

226.6

25-Aug-11

234.6

24-Aug-11

239.7

23-Aug-11

241.7

22-Aug-11

236.95

19-Aug-11

236.4

18-Aug-11

240.65

17-Aug-11

246.05

16-Aug-11

256.55

12-Aug-11

254.9

11-Aug-11

262.8

10-Aug-11

264.75

9-Aug-11

256.25

8-Aug-11

263.45

5-Aug-11

262.8

4-Aug-11

264.2

3-Aug-11

270.4

2-Aug-11

271.25

1-Aug-11

272.55

29-Jul-11

271.2

28-Jul-11

274.1

27-Jul-11

273.1

26-Jul-11

268.65

25-Jul-11

278.05

22-Jul-11

276.25

21-Jul-11

271.65

20-Jul-11

276.05

19-Jul-11

279.7

18-Jul-11

277.8

15-Jul-11

279.1

Date

Close

31-Dec-13

3,485.65

30-Dec-13

3,502.35

27-Dec-13

3,561.30

26-Dec-13

3,520.65

24-Dec-13

3,486.40

23-Dec-13

3,468.45

20-Dec-13

3,551.35

19-Dec-13

3,512.25

18-Dec-13

3,457.45

17-Dec-13

3,456.35

16-Dec-13

3,452.25

13-Dec-13

3,373.85

12-Dec-13

3,363.85

11-Dec-13

3,374.35

10-Dec-13

3,370.85

9-Dec-13

3,338.80

6-Dec-13

3,325.80

5-Dec-13

3,351.30

4-Dec-13

3,365.35

3-Dec-13

3,348.75

2-Dec-13

3,338.70

29-Nov-13

3,354.55

28-Nov-13

3,327.80

27-Nov-13

3,293.30

26-Nov-13

3,316.20

25-Nov-13

3,326.00

22-Nov-13

3,347.60

21-Nov-13

3,344.35

20-Nov-13

3,402.20

19-Nov-13

3,442.95

18-Nov-13

3,404.10

14-Nov-13

3,354.25

13-Nov-13

3,332.05

12-Nov-13

3,336.85

11-Nov-13

3,362.60

8-Nov-13

3,360.05

7-Nov-13

3,357.60

6-Nov-13

3,306.15

5-Nov-13

3,265.85

3-Nov-13

3,279.40

1-Nov-13

3,276.70

31-Oct-13

3,309.90

30-Oct-13

3,323.90

29-Oct-13

3,335.60

28-Oct-13

3,323.45

25-Oct-13

3,331.55

24-Oct-13

3,308.75

23-Oct-13

3,324.80

22-Oct-13

3,342.35

21-Oct-13

3,335.45

18-Oct-13

3,314.55

17-Oct-13

3,268.50

15-Oct-13

3,354.80

14-Oct-13

3,324.35

11-Oct-13

3,274.50

10-Oct-13

3,127.60

9-Oct-13

3,109.85

8-Oct-13

3,034.15

7-Oct-13

3,021.85

4-Oct-13

3,016.40

3-Oct-13

3,037.15

1-Oct-13

3,015.00

30-Sep-13

3,013.00

27-Sep-13

3,006.60

26-Sep-13

3,012.30

25-Sep-13

3,009.65

24-Sep-13

3,015.10

23-Sep-13

3,019.40

20-Sep-13

2,995.15

19-Sep-13

3,019.00

18-Sep-13

3,017.15

17-Sep-13

3,022.60

16-Sep-13

2,993.40

13-Sep-13

3,028.05

12-Sep-13

3,065.85

11-Sep-13

3,119.10

10-Sep-13

3,158.90

6-Sep-13

3,029.05

5-Sep-13

3,004.80

4-Sep-13

3,112.70

3-Sep-13

3,033.70

2-Sep-13

3,085.90

30-Aug-13

3,105.85

29-Aug-13

3,104.60

28-Aug-13

3,116.25

27-Aug-13

3,056.05

26-Aug-13

3,030.70

23-Aug-13

3,000.70

22-Aug-13

3,020.20

21-Aug-13

2,958.75

20-Aug-13

3,006.65

19-Aug-13

3,005.00

16-Aug-13

2,978.40

14-Aug-13

3,069.65

13-Aug-13

3,083.60

12-Aug-13

3,005.40

8-Aug-13

2,964.55

7-Aug-13

2,963.35

6-Aug-13

2,987.35

5-Aug-13

3,009.05

2-Aug-13

3,008.80

1-Aug-13

2,974.65

31-Jul-13

2,969.65

30-Jul-13

2,955.70

29-Jul-13

2,921.20

26-Jul-13

2,913.30

25-Jul-13

2,915.30

24-Jul-13

2,908.60

23-Jul-13

2,901.95

22-Jul-13

2,876.75

19-Jul-13

2,847.45

18-Jul-13

2,800.75

17-Jul-13

2,750.85

16-Jul-13

2,728.80

15-Jul-13

2,742.70

12-Jul-13

2,804.20

11-Jul-13

2,528.35

10-Jul-13

2,501.15

9-Jul-13

2,498.20

8-Jul-13

2,468.15

5-Jul-13

2,456.20

4-Jul-13

2,468.00

3-Jul-13

2,404.50

2-Jul-13

2,403.95

1-Jul-13

2,451.00

28-Jun-13

2,498.85

27-Jun-13

2,482.80

26-Jun-13

2,399.40

25-Jun-13

2,373.90

24-Jun-13

2,380.40

21-Jun-13

2,418.75

20-Jun-13

2,369.10

19-Jun-13

2,438.35

18-Jun-13

2,446.55

17-Jun-13

2,422.60

14-Jun-13

2,394.95

13-Jun-13

2,379.90

12-Jun-13

2,421.35

11-Jun-13

2,475.50

10-Jun-13

2,486.75

7-Jun-13

2,446.80

6-Jun-13

2,429.65

5-Jun-13

2,461.25

4-Jun-13

2,495.90

3-Jun-13

2,514.10

31-May-13

2,411.70

30-May-13

2,341.45

29-May-13

2,352.40

28-May-13

2,366.20

27-May-13

2,372.70

24-May-13

2,347.90

23-May-13

2,359.85

22-May-13

2,385.30

21-May-13

2,397.60

20-May-13

2,372.05

17-May-13

2,351.75

16-May-13

2,332.60

15-May-13

2,360.45

14-May-13

2,350.05

13-May-13

2,339.60

11-May-13

2,361.95

10-May-13

2,371.55

9-May-13

2,361.40

8-May-13

2,350.65

7-May-13

2,348.80

6-May-13

2,341.10

3-May-13

2,307.95

2-May-13

2,286.70

30-Apr-13

2,235.45

29-Apr-13

2,229.30

26-Apr-13

2,212.00

25-Apr-13

2,227.70

23-Apr-13

2,262.25

22-Apr-13

2,244.55

18-Apr-13

2,295.70

17-Apr-13

2,283.85

16-Apr-13

2,296.25

15-Apr-13

2,339.05

12-Apr-13

2,296.65

11-Apr-13

2,916.70

10-Apr-13

2,815.65

9-Apr-13

2,766.35

8-Apr-13

2,831.90

5-Apr-13

2,865.85

4-Apr-13

2,880.05

3-Apr-13

2,968.45

2-Apr-13

2,969.05

1-Apr-13

2,944.20

28-Mar-13

2,889.35

26-Mar-13

2,854.55

25-Mar-13

2,852.75

22-Mar-13

2,863.20

21-Mar-13

2,872.80

20-Mar-13

2,865.65

19-Mar-13

2,856.00

18-Mar-13

2,860.75

15-Mar-13

2,878.25

14-Mar-13

2,874.10

13-Mar-13

2,863.45

12-Mar-13

2,918.10

11-Mar-13

2,945.75

8-Mar-13

2,970.25

7-Mar-13

3,004.35

6-Mar-13

2,970.10

5-Mar-13

2,921.30

4-Mar-13

2,903.45

1-Mar-13

2,913.80

28-Feb-13

2,907.00

27-Feb-13

2,910.55

26-Feb-13

2,959.80

25-Feb-13

2,917.80

22-Feb-13

2,840.55

21-Feb-13

2,807.80

20-Feb-13

2,819.45

19-Feb-13

2,820.45

18-Feb-13

2,780.10

15-Feb-13

2,788.60

14-Feb-13

2,812.75

13-Feb-13

2,789.55

12-Feb-13

2,755.25

11-Feb-13

2,792.05

8-Feb-13

2,789.45

7-Feb-13

2,789.50

6-Feb-13

2,776.00

5-Feb-13

2,755.90

4-Feb-13

2,767.60

1-Feb-13

2,770.95

31-Jan-13

2,789.50

30-Jan-13

2,790.65

29-Jan-13

2,799.00

28-Jan-13

2,810.65

25-Jan-13

2,814.65

24-Jan-13

2,798.20

23-Jan-13

2,789.60

22-Jan-13

2,783.55

21-Jan-13

2,796.30

18-Jan-13

2,788.05

17-Jan-13

2,797.95

16-Jan-13

2,767.45

15-Jan-13

2,787.05

14-Jan-13

2,806.50

11-Jan-13

2,712.10

10-Jan-13

2,322.30

9-Jan-13

2,331.00

8-Jan-13

2,344.00

7-Jan-13

2,374.80

4-Jan-13

2,349.55

3-Jan-13

2,337.90

2-Jan-13

2,309.20

1-Jan-13

2,308.85

31-Dec-12

2,318.70

28-Dec-12

2,323.20

27-Dec-12

2,287.75

26-Dec-12

2,315.25

24-Dec-12

2,322.30

21-Dec-12

2,296.85

20-Dec-12

2,299.60

19-Dec-12

2,296.15

18-Dec-12

2,271.00

17-Dec-12

2,266.25

14-Dec-12

2,278.80

13-Dec-12

2,283.55

12-Dec-12

2,297.80

11-Dec-12

2,294.05

10-Dec-12

2,313.55

7-Dec-12

2,321.15

6-Dec-12

2,338.30

5-Dec-12

2,382.50

4-Dec-12

2,437.45

3-Dec-12

2,439.15

30-Nov-12

2,436.85

29-Nov-12

2,445.25

27-Nov-12

2,470.65

26-Nov-12

2,417.40

23-Nov-12

2,377.55

22-Nov-12

2,382.60

21-Nov-12

2,349.85

20-Nov-12

2,324.75

19-Nov-12

2,358.55

16-Nov-12

2,343.35

15-Nov-12

2,296.30

13-Nov-12

2,338.30

12-Nov-12

2,358.95

9-Nov-12

2,348.70

8-Nov-12

2,375.30

7-Nov-12

2,404.40

6-Nov-12

2,381.65

5-Nov-12

2,378.45

2-Nov-12

2,388.10

1-Nov-12

2,364.65

31-Oct-12

2,363.00

30-Oct-12

2,358.35

29-Oct-12

2,335.50

26-Oct-12

2,329.60

25-Oct-12

2,344.75

23-Oct-12

2,353.10

22-Oct-12

2,385.55

19-Oct-12

2,383.35

18-Oct-12

2,377.60

17-Oct-12

2,370.15

16-Oct-12

2,355.70

15-Oct-12

2,365.60

12-Oct-12

2,395.35

11-Oct-12

2,533.20

10-Oct-12

2,504.15

9-Oct-12

2,536.25

8-Oct-12

2,488.20

5-Oct-12

2,526.85

4-Oct-12

2,575.65

3-Oct-12

2,578.25

1-Oct-12

2,609.65

28-Sep-12

2,534.95

27-Sep-12

2,549.35

26-Sep-12

2,589.30

25-Sep-12

2,598.05

24-Sep-12

2,600.15

21-Sep-12

2,593.30

20-Sep-12

2,617.20

18-Sep-12

2,600.80

17-Sep-12

2,564.50

14-Sep-12

2,632.10

13-Sep-12

2,555.05

12-Sep-12

2,539.70

11-Sep-12

2,529.50

10-Sep-12

2,512.35

8-Sep-12

2,496.00

7-Sep-12

2,487.25

6-Sep-12

2,422.00

5-Sep-12

2,339.45

4-Sep-12

2,360.80

3-Sep-12

2,365.10

31-Aug-12

2,361.65

30-Aug-12

2,392.70

29-Aug-12

2,388.30

28-Aug-12

2,421.15

27-Aug-12

2,411.90

24-Aug-12

2,444.80

23-Aug-12

2,477.20

22-Aug-12

2,433.60

21-Aug-12

2,409.00

17-Aug-12

2,351.05

16-Aug-12

2,315.45

14-Aug-12

2,329.35

13-Aug-12

2,320.10

10-Aug-12

2,313.05

9-Aug-12

2,282.05

8-Aug-12

2,283.60

7-Aug-12

2,253.30

6-Aug-12

2,216.80

3-Aug-12

2,208.50

2-Aug-12

2,205.75

1-Aug-12

2,218.55

31-Jul-12

2,226.95

30-Jul-12

2,209.70

27-Jul-12

2,148.65

26-Jul-12

2,123.80

25-Jul-12

2,168.55

24-Jul-12

2,168.65

23-Jul-12

2,189.10

20-Jul-12

2,218.75

19-Jul-12

2,245.20

18-Jul-12

2,178.90

17-Jul-12

2,171.25

16-Jul-12

2,171.30

13-Jul-12

2,229.80

12-Jul-12

2,264.40

11-Jul-12

2,471.00

10-Jul-12

2,459.40

9-Jul-12

2,437.95

6-Jul-12

2,444.65

5-Jul-12

2,480.25

4-Jul-12

2,479.40

3-Jul-12

2,490.55

2-Jul-12

2,499.40

29-Jun-12

2,509.20

28-Jun-12

2,473.30

27-Jun-12

2,468.10

26-Jun-12

2,440.40

25-Jun-12

2,468.15

22-Jun-12

2,474.45

21-Jun-12

2,491.30

20-Jun-12

2,470.10

19-Jun-12

2,477.00

18-Jun-12

2,511.70

15-Jun-12

2,522.55

14-Jun-12

2,498.30

13-Jun-12

2,470.10

12-Jun-12

2,458.05

11-Jun-12

2,425.65

8-Jun-12

2,419.25

7-Jun-12

2,452.95

6-Jun-12

2,415.50

5-Jun-12

2,388.85

4-Jun-12

2,385.60

1-Jun-12

2,389.20

31-May-12

2,429.35

30-May-12

2,432.30

29-May-12

2,409.50

28-May-12

2,385.80

25-May-12

2,372.85

24-May-12

2,380.80

23-May-12

2,348.20

22-May-12

2,341.10

21-May-12

2,340.45

18-May-12

2,382.85

17-May-12

2,370.55

16-May-12

2,368.45

15-May-12

2,415.20

14-May-12

2,338.95

11-May-12

2,311.30

10-May-12

2,344.20

9-May-12

2,366.25

8-May-12

2,393.90

7-May-12

2,437.60

4-May-12

2,441.95

3-May-12

2,482.90

2-May-12

2,472.00

30-Apr-12

2,462.10

28-Apr-12

2,395.80

27-Apr-12

2,391.00

26-Apr-12

2,356.20

25-Apr-12

2,349.95

24-Apr-12

2,349.55

23-Apr-12

2,310.90

20-Apr-12

2,407.40

19-Apr-12

2,405.40

18-Apr-12

2,371.25

17-Apr-12

2,380.70

16-Apr-12

2,364.55

13-Apr-12

2,402.55

12-Apr-12

2,750.65

11-Apr-12

2,804.40

10-Apr-12

2,771.40

9-Apr-12

2,822.75

4-Apr-12

2,851.10

3-Apr-12

2,858.45

2-Apr-12

2,850.20

30-Mar-12

2,866.30

29-Mar-12

2,792.00

28-Mar-12

2,843.10

27-Mar-12

2,875.90

26-Mar-12

2,830.75

23-Mar-12

2,872.70

22-Mar-12

2,828.30

21-Mar-12

2,867.30

20-Mar-12

2,831.35

19-Mar-12

2,837.50

16-Mar-12

2,864.95

15-Mar-12

2,881.90

14-Mar-12

2,878.85

13-Mar-12

2,859.80

12-Mar-12

2,817.40

9-Mar-12

2,855.30

7-Mar-12

2,883.85

6-Mar-12

2,852.45

5-Mar-12

2,809.85

3-Mar-12

2,858.10

2-Mar-12

2,845.70

1-Mar-12

2,856.65

29-Feb-12

2,883.45

28-Feb-12

2,872.40

27-Feb-12

2,883.35

24-Feb-12

2,948.05

23-Feb-12

2,933.15

22-Feb-12

2,952.25

21-Feb-12

2,938.25

17-Feb-12

2,947.80

16-Feb-12

2,908.95

15-Feb-12

2,864.10

14-Feb-12

2,801.05

13-Feb-12

2,788.40

10-Feb-12

2,790.40

9-Feb-12

2,809.90

8-Feb-12

2,769.15

7-Feb-12

2,727.50

6-Feb-12

2,777.10

3-Feb-12

2,783.25

2-Feb-12

2,757.00

1-Feb-12

2,742.70

31-Jan-12

2,746.00

30-Jan-12

2,712.30

27-Jan-12

2,725.00

25-Jan-12

2,665.80

24-Jan-12

2,620.80

23-Jan-12

2,600.30

20-Jan-12

2,588.80

19-Jan-12

2,594.70

18-Jan-12

2,612.05

17-Jan-12

2,662.05

16-Jan-12

2,640.15

13-Jan-12

2,584.20

12-Jan-12

2,588.25

11-Jan-12

2,826.60

10-Jan-12

2,863.60

9-Jan-12

2,836.55

7-Jan-12

2,835.20

6-Jan-12

2,832.15

5-Jan-12

2,840.15

4-Jan-12

2,854.40

3-Jan-12

2,864.30

2-Jan-12

2,808.95

30-Dec-11

2,767.65

29-Dec-11

2,742.10

28-Dec-11

2,782.00

27-Dec-11

2,759.40

26-Dec-11

2,775.85

23-Dec-11

2,694.75

22-Dec-11

2,720.85

21-Dec-11

2,743.00

20-Dec-11

2,668.75

19-Dec-11

2,676.40

16-Dec-11

2,724.50

15-Dec-11

2,716.35

14-Dec-11

2,740.25

13-Dec-11

2,752.20

12-Dec-11

2,740.25

9-Dec-11

2,710.30

8-Dec-11

2,723.45

7-Dec-11

2,758.95

5-Dec-11

2,701.15

2-Dec-11

2,694.15

1-Dec-11

2,655.35

30-Nov-11

2,606.85

29-Nov-11

2,597.95

28-Nov-11

2,636.15

25-Nov-11

2,599.70

24-Nov-11

2,666.20

23-Nov-11

2,652.65

22-Nov-11

2,724.00

21-Nov-11

2,670.10

18-Nov-11

2,740.80

17-Nov-11

2,753.50

16-Nov-11

2,778.30

15-Nov-11

2,798.30

14-Nov-11

2,808.80

11-Nov-11

2,775.70

9-Nov-11

2,835.30

8-Nov-11

2,842.10

4-Nov-11

2,825.95

3-Nov-11

2,802.10

2-Nov-11

2,834.40

1-Nov-11

2,836.60

31-Oct-11

2,877.55

28-Oct-11

2,858.65

26-Oct-11

2,838.65

25-Oct-11

2,858.70

24-Oct-11

2,767.30

21-Oct-11

2,722.65

20-Oct-11

2,747.55

19-Oct-11

2,727.75

18-Oct-11

2,701.55

17-Oct-11

2,746.55

14-Oct-11

2,743.75

13-Oct-11

2,696.70

12-Oct-11

2,679.35

11-Oct-11

2,504.55

10-Oct-11

2,589.95

7-Oct-11

2,508.70

5-Oct-11

2,446.95

4-Oct-11

2,438.50

3-Oct-11

2,475.90

30-Sep-11

2,533.05

29-Sep-11

2,551.10

28-Sep-11

2,470.25

27-Sep-11

2,444.15

26-Sep-11

2,355.00

23-Sep-11

2,338.80

22-Sep-11

2,352.60

21-Sep-11

2,435.65

20-Sep-11

2,436.55

19-Sep-11

2,362.65

16-Sep-11

2,395.15

15-Sep-11

2,409.90

14-Sep-11

2,351.65

13-Sep-11

2,222.05

12-Sep-11

2,198.45

9-Sep-11

2,274.30

8-Sep-11

2,338.45

7-Sep-11

2,291.45

6-Sep-11

2,302.55

5-Sep-11

2,265.10

2-Sep-11

2,319.20

30-Aug-11

2,342.95

29-Aug-11

2,296.25

26-Aug-11

2,202.55

25-Aug-11

2,183.40

24-Aug-11

2,250.90

23-Aug-11

2,276.95

22-Aug-11

2,194.60

19-Aug-11

2,224.70

18-Aug-11

2,354.10

17-Aug-11

2,448.95

16-Aug-11

2,399.30

12-Aug-11

2,375.20

11-Aug-11

2,440.60

10-Aug-11

2,447.10

9-Aug-11

2,374.55

8-Aug-11

2,470.50

5-Aug-11

2,591.20

4-Aug-11

2,709.15

3-Aug-11

2,732.60

2-Aug-11

2,750.95

1-Aug-11

2,815.10

29-Jul-11

2,775.90

28-Jul-11

2,751.10

27-Jul-11

2,796.65

26-Jul-11

2,801.80

25-Jul-11

2,807.75

22-Jul-11

2,828.25

21-Jul-11

2,768.10

20-Jul-11

2,752.45

19-Jul-11

2,750.50

18-Jul-11

2,713.40

15-Jul-11

2,731.35