New York Stock Exchange NYSE Closing Prices By Ticker Symbol

New York Stock Exchange NYSE Closing Prices By Ticker Symbol 7-21-2013

A,19-Jul-2013,45.83,46.28,45.69,46.2,1179300
AA,19-Jul-2013,8.23,8.23,8.04,8.07,23767300
AAN,19-Jul-2013,28.7,28.82,28.46,28.57,421500
AAP,19-Jul-2013,82.15,82.74,82.01,82.21,355800
AAT,19-Jul-2013,33.84,33.94,33.63,33.76,73400
AAV,19-Jul-2013,4.21,4.33,4.21,4.3,119400
AB,19-Jul-2013,21.19,21.79,20.92,21.75,404400
ABB,19-Jul-2013,22.76,22.92,22.71,22.86,1033800
ABBV,19-Jul-2013,44.49,44.91,44.12,44.52,4317900
ABC,19-Jul-2013,58.25,58.91,58.13,58.81,1552800
ABG,19-Jul-2013,44.99,45.07,44.16,44.64,280900
ABM,19-Jul-2013,26.13,26.68,26.01,26.6,353700
ABR,19-Jul-2013,7.37,7.48,7.34,7.45,371100
ABR-A,19-Jul-2013,25.35,25.4,25.35,25.38,3800
ABR-B,19-Jul-2013,24.01,24.01,23.88,24,1600
ABT,19-Jul-2013,35.73,35.89,35.52,35.87,7139900
ABV,19-Jul-2013,35.83,35.95,35.63,35.76,1405200
ABV.C,19-Jul-2013,35.74,35.79,35.45,35.69,25700
ABW-B,19-Jul-2013,28.34,28.34,28.3,28.3,600
ABX,19-Jul-2013,15.89,16.57,15.8,16.54,16162400
ACC,19-Jul-2013,41.98,42.08,41.78,41.91,470100
ACCO,19-Jul-2013,7.02,7.15,7,7.04,272400
ACE,19-Jul-2013,94.78,94.98,94.02,94.74,977800
ACG,19-Jul-2013,7.36,7.36,7.32,7.34,516300
ACH,19-Jul-2013,8.03,8.12,8,8.08,48400
ACI,19-Jul-2013,4.13,4.15,3.97,4.04,8495100
ACM,19-Jul-2013,33.72,34.11,33.65,34.05,736400
ACMP,19-Jul-2013,47.82,48.32,47.82,48.11,209000
ACN,19-Jul-2013,75.56,75.56,74.54,75.22,4108100
ACO,19-Jul-2013,36.26,36.5,35.96,36.46,64200
ACP,19-Jul-2013,17.29,17.33,17.18,17.29,48500
ACRE,19-Jul-2013,12.98,13.06,12.9,13.05,338400
ACT,19-Jul-2013,125.22,125.75,123.43,125.42,1005400
ACTV,19-Jul-2013,8.9,9.08,8.84,8.98,717100
ACW,19-Jul-2013,6.63,6.66,6.54,6.6,304000
ADC,19-Jul-2013,31.36,31.74,31.2,31.51,77500
ADM,19-Jul-2013,36.19,36.8,35.96,36.68,4535400
ADS,19-Jul-2013,187.75,189,186.78,188.79,928400
ADT,19-Jul-2013,42.48,42.65,42.04,42.17,1777000
ADX,19-Jul-2013,12.45,12.45,12.38,12.4,90300
AEB,19-Jul-2013,22.44,22.57,22.33,22.36,28000
AEC,19-Jul-2013,16.69,16.79,16.58,16.62,561200
AED,19-Jul-2013,24.78,24.83,24.6,24.6,96900
AEE,19-Jul-2013,36.45,36.45,35.97,36.1,1272200
AEF,19-Jul-2013,25.32,25.38,25.15,25.15,122800
AEG,19-Jul-2013,7.47,7.54,7.44,7.5,540800
AEH,19-Jul-2013,24.81,24.93,24.7,24.7,165100
AEK,19-Jul-2013,27.97,28.05,27.83,27.83,61300
AEL,19-Jul-2013,17.63,17.77,17.5,17.72,664600
AEM,19-Jul-2013,27.29,28.32,27.08,28.31,1791500
AEO,19-Jul-2013,18.64,18.74,18.57,18.62,1416500
AEP,19-Jul-2013,47.23,47.43,47.06,47.14,2696600
AER,19-Jul-2013,17.63,17.63,17.26,17.47,331200
AES,19-Jul-2013,12.73,12.9,12.71,12.83,3721500
AES-C,19-Jul-2013,50.23,50.28,50.02,50.07,16600
AET,19-Jul-2013,63.96,64.7,63.43,64.49,2751300
AEV,19-Jul-2013,24.89,25.01,24.83,24.83,67500
AF,19-Jul-2013,12.2,12.39,12.2,12.27,459800
AF-C,19-Jul-2013,24.24,24.46,24.08,24.46,11900
AFA,19-Jul-2013,24.36,24.4,24.05,24.22,7600
AFB,19-Jul-2013,13.05,13.05,12.88,12.91,82400
AFC,19-Jul-2013,25.05,25.05,25,25.02,11900
AFG,19-Jul-2013,52.28,52.37,51.98,52.28,115100
AFL,19-Jul-2013,59.44,59.49,58.67,59.39,3450000
AFM,19-Jul-2013,24.93,25.08,24.76,25.05,7500
AFQ,19-Jul-2013,26.24,26.67,26.17,26.28,7300
AFSD,19-Jul-2013,24.55,24.55,24.03,24.12,52100
AFT,19-Jul-2013,19.63,19.63,19.09,19.35,28400
AFW,19-Jul-2013,25.29,25.31,25.13,25.3,14400
AG,19-Jul-2013,12.15,12.58,12.08,12.55,858700
AGC,19-Jul-2013,7.03,7.07,7.03,7.04,56200
AGCO,19-Jul-2013,54.63,55.46,54.57,55.23,602200
AGD,19-Jul-2013,4.75,4.78,4.75,4.77,49500
AGI,19-Jul-2013,13.21,13.7,12.96,13.68,41700
AGM,19-Jul-2013,32.89,33.2,32.42,32.73,47900
AGN,19-Jul-2013,91.99,92.15,90.02,91.97,1608200
AGO,19-Jul-2013,22.76,22.97,22.55,22.86,1759300
AGO-B,19-Jul-2013,25.09,25.22,25.07,25.13,2600
AGO-E,19-Jul-2013,24.3,24.49,24,24.49,24000
AGO-F,19-Jul-2013,23.29,23.29,23.13,23.2,3500
AGRO,19-Jul-2013,6.69,6.78,6.68,6.71,147100
AGU,19-Jul-2013,89.6,90.02,88.36,89.59,928700
AH,19-Jul-2013,10.83,10.92,10.68,10.72,281900
AHC,19-Jul-2013,7.96,8.01,7.91,8.01,54100
AHH,19-Jul-2013,11.24,11.29,11.05,11.27,84100
AHL,19-Jul-2013,38.65,38.83,38.49,38.75,786000
AHL-A,19-Jul-2013,26.89,26.89,26.73,26.73,3100
AHL-B,19-Jul-2013,26.27,26.3,26.15,26.3,7300
AHL-C,19-Jul-2013,26.35,26.65,26.18,26.65,622600
AHS,19-Jul-2013,15.44,15.54,15.37,15.42,195300
AHT,19-Jul-2013,11.53,11.74,11.53,11.65,717600
AHT-A,19-Jul-2013,25.4,25.4,25.28,25.39,1100
AHT-D,19-Jul-2013,25.2,25.32,25.2,25.32,1400
AHT-E,19-Jul-2013,26.85,26.94,26.5,26.5,309100
AI,19-Jul-2013,26.42,26.74,26.32,26.72,92000
AIB,19-Jul-2013,23.85,24.13,23.82,24,14800
AIF,19-Jul-2013,17.6,17.6,17.35,17.41,55300
AIG,19-Jul-2013,47.09,47.09,46.58,46.88,6759500
AIG.W,19-Jul-2013,18.84,18.99,18.81,18.95,56200
AIN,19-Jul-2013,35.95,35.95,35.74,35.79,113100
AIR,19-Jul-2013,25.28,25.77,25.2,25.76,237300
AIT,19-Jul-2013,51.55,51.71,51.46,51.62,101900
AIV,19-Jul-2013,31.09,31.15,30.5,30.77,1387700
AIV-Z,19-Jul-2013,25.64,25.98,25.63,25.95,1800
AIW,19-Jul-2013,23.55,24.24,23.55,24.24,1200
AIY,19-Jul-2013,23.86,23.86,23.59,23.6,14500
AIZ,19-Jul-2013,53.34,53.48,52.84,53.18,438700
AJG,19-Jul-2013,45.01,45.16,44.81,44.98,294900
AKO.A,19-Jul-2013,26.78,26.78,26.4,26.5,500
AKO.B,19-Jul-2013,33.45,33.54,32.73,33.19,15100
AKP,19-Jul-2013,12.51,12.59,12.34,12.4,24000
AKR,19-Jul-2013,26.38,26.46,26.1,26.14,460700
AKS,19-Jul-2013,3.38,3.42,3.35,3.35,2649100
AL,19-Jul-2013,28.55,28.55,28.22,28.51,353400
ALB,19-Jul-2013,62.46,63.02,61.79,62.82,1029000
ALDW,19-Jul-2013,20.69,21.24,20.28,20.9,357500
ALE,19-Jul-2013,53.53,53.77,53.3,53.67,77500
ALEX,19-Jul-2013,45.76,45.76,45.18,45.46,192200
ALG,19-Jul-2013,43.31,43.44,43.07,43.33,11600
ALJ,19-Jul-2013,13.55,13.82,13.5,13.6,306900
ALK,19-Jul-2013,61,62.04,60.78,61.25,638200
ALL,19-Jul-2013,52.09,52.18,51.63,52.1,1936900
ALL-A,19-Jul-2013,26.35,26.75,26.35,26.35,306500
ALL-B,19-Jul-2013,26.35,26.8,26.35,26.35,189700
ALP-N,19-Jul-2013,25.03,25.16,25,25.16,3200
ALP-O,19-Jul-2013,25.59,25.87,25.58,25.87,1500
ALP-P,19-Jul-2013,25.3,25.3,25.29,25.29,1300
ALR,19-Jul-2013,27.88,28.17,27.64,27.84,620800
ALR-B,19-Jul-2013,248.89,248.89,247.24,247.24,500
ALSN,19-Jul-2013,24.15,24.3,23.84,24.17,57900
ALU,19-Jul-2013,2.06,2.12,2.04,2.12,21695800
ALV,19-Jul-2013,83.98,84.16,81.87,82.13,1147000
ALX,19-Jul-2013,308.03,309,308.03,308.37,2600
AM,19-Jul-2013,18.95,19.02,18.94,19.01,318100
AMD,19-Jul-2013,3.99,4.08,3.85,4.03,151528200
AME,19-Jul-2013,45.73,45.95,45.61,45.81,469400
AMG,19-Jul-2013,175.24,176.78,174.45,175.22,424400
AMID,19-Jul-2013,20.02,20.5,20,20.5,6000
AMP,19-Jul-2013,86.42,86.81,85.83,86.31,987100
AMP-A,19-Jul-2013,26.21,26.33,26.17,26.33,14400
AMRC,19-Jul-2013,9.41,9.47,9.32,9.47,103400
AMRE,19-Jul-2013,18.35,18.6,18.28,18.54,119500
AMT,19-Jul-2013,74.55,75.16,74.34,75.13,4092200
AMT-A,19-Jul-2013,24.19,24.29,24.19,24.29,56500
AMTD,19-Jul-2013,26.14,26.2,25.76,26.14,2139600
AMTG,19-Jul-2013,16.09,16.31,16.07,16.3,458000
AMX,19-Jul-2013,21.07,21.19,20.71,20.79,5273500
AN,19-Jul-2013,45.01,45.23,44.6,44.74,894800
ANF,19-Jul-2013,49.57,49.8,48.83,49.22,1417100
ANFI,19-Jul-2013,8.67,8.79,8.4,8.45,56100
ANH,19-Jul-2013,5.15,5.17,5.13,5.16,629700
ANH-A,19-Jul-2013,25.25,25.25,25.25,25.25,1400
ANH-B,19-Jul-2013,21.55,21.55,21.3,21.45,5900
ANN,19-Jul-2013,33.78,34.24,33.59,33.95,568800
ANR,19-Jul-2013,5.75,5.87,5.66,5.68,5234600
ANW,19-Jul-2013,9.68,10.25,9.68,10,649800
AOD,19-Jul-2013,4.08,4.08,4.04,4.04,837100
AOI,19-Jul-2013,4.15,4.23,4.07,4.2,637700
AOL,19-Jul-2013,37.26,37.59,36.82,37.29,932200
AON,19-Jul-2013,67.5,67.6,67.05,67.48,1248500
AOS,19-Jul-2013,39.21,40.36,39.21,40.33,1486800
AP,19-Jul-2013,20.53,20.53,19.81,20.06,12400
APA,19-Jul-2013,85.25,85.41,83.89,84.98,5977300
APA-D,19-Jul-2013,47.83,48.46,47.72,48.18,1554700
APAM,19-Jul-2013,53.32,53.55,52.96,53.27,81900
APB,19-Jul-2013,10.01,10.01,9.94,9.97,14900
APC,19-Jul-2013,90.57,92.86,90.27,92.85,3410900
APD,19-Jul-2013,96.89,97.2,96.03,96.99,1603300
APF,19-Jul-2013,16.58,16.64,16.51,16.64,10600
APH,19-Jul-2013,76.18,76.86,75.08,76.78,1456400
APL,19-Jul-2013,38.77,38.99,38.67,38.83,282800
APO,19-Jul-2013,25.94,26.43,25.66,26.14,579200
APU,19-Jul-2013,46.86,46.9,46.43,46.57,132800
ARB,19-Jul-2013,46.35,46.4,46.3,46.37,92000
ARC,19-Jul-2013,4.73,4.79,4.68,4.71,204300
ARCO,19-Jul-2013,11.73,11.8,11.61,11.64,519100
ARDC,19-Jul-2013,19.18,19.18,18.85,19.13,67700
ARE,19-Jul-2013,70.4,70.64,69.94,70.08,286900
ARE-E,19-Jul-2013,23.99,24.59,23.76,23.84,481300
ARG,19-Jul-2013,101,101.22,100.26,100.9,350400
ARH-C,19-Jul-2013,25.58,25.87,25.58,25.87,15600
ARI,19-Jul-2013,16.21,16.32,16.1,16.22,219200
ARI-A,19-Jul-2013,26.19,26.19,26.19,26.19,100
ARK,19-Jul-2013,4.07,4.08,4.03,4.08,208400
ARL,19-Jul-2013,4.4,4.53,4.4,4.53,3600
ARN,19-Jul-2013,26.09,26.17,25.77,25.77,265900
ARO,19-Jul-2013,14.36,14.39,14.09,14.17,829800
ARP,19-Jul-2013,22.71,22.76,22.44,22.51,226100
ARPI,19-Jul-2013,17.68,18.23,17.63,17.95,140500
ARR,19-Jul-2013,4.49,4.53,4.48,4.52,2415400
ARR-A,19-Jul-2013,24.71,24.71,24.62,24.7,2900
ARR-B,19-Jul-2013,23.68,23.83,23.65,23.83,7600
ARSD,19-Jul-2013,9.29,9.36,9.19,9.31,28800
ARU,19-Jul-2013,24.78,24.87,24.65,24.87,26400
ARW,19-Jul-2013,42.53,42.98,42.22,42.97,401800
ARX,19-Jul-2013,8.16,8.28,8.09,8.24,18600
ARY,19-Jul-2013,25.8,25.87,25.7,25.86,11300
ASA,19-Jul-2013,12.87,13.04,12.76,13.04,46900
ASG,19-Jul-2013,4.68,4.72,4.67,4.72,30300
ASGN,19-Jul-2013,30.45,30.83,29.92,30.67,305600
ASH,19-Jul-2013,86.25,87.7,86.06,87.67,558400
ASI,19-Jul-2013,29.28,29.28,29.2,29.22,18200
ASP,19-Jul-2013,10.1,10.17,10.05,10.15,11500
ASR,19-Jul-2013,114.91,114.95,112.38,113.99,64000
ASX,19-Jul-2013,4.02,4.02,3.97,4,291900
AT,19-Jul-2013,4.41,4.44,4.21,4.32,927900
ATE,19-Jul-2013,16.08,16.08,15.33,15.47,33100
ATI,19-Jul-2013,26.81,27.05,26.65,26.98,1629600
ATK,19-Jul-2013,90.6,92.23,90.54,92.1,309400
ATLS,19-Jul-2013,50.59,50.85,50.3,50.84,71200
ATO,19-Jul-2013,44,44.24,43.87,44.01,684200
ATR,19-Jul-2013,59.85,59.93,59.41,59.58,138000
ATU,19-Jul-2013,35,35.34,34.94,35.11,562500
ATV,19-Jul-2013,2.28,2.28,2.28,2.28,200
ATW,19-Jul-2013,57.23,57.94,56.72,57.32,466100
AU,19-Jul-2013,12.9,13.44,12.86,13.4,3005800
AU-A,19-Jul-2013,15.5,16.19,15.5,16.14,7400
AUO,19-Jul-2013,3.4,3.55,3.39,3.54,4643800
AUQ,19-Jul-2013,4.82,4.97,4.79,4.95,1287800
AUY,19-Jul-2013,10.23,10.53,10.15,10.5,4864100
AV,19-Jul-2013,11.43,11.47,11.39,11.45,44300
AVA,19-Jul-2013,28.83,28.95,28.71,28.8,202500
AVB,19-Jul-2013,140.96,141.39,139.51,140.36,1110600
AVD,19-Jul-2013,24.72,24.81,24.35,24.44,207000
AVG,19-Jul-2013,21.64,21.73,21.21,21.26,505700
AVIV,19-Jul-2013,26.21,26.29,25.78,26.07,122000
AVK,19-Jul-2013,17.4,17.47,17.35,17.47,44500
AVP,19-Jul-2013,23.01,23.39,22.88,23.32,2808800
AVT,19-Jul-2013,36.17,36.59,36.1,36.49,444100
AVV,19-Jul-2013,27.05,27.2,27.05,27.07,32100
AVX,19-Jul-2013,12.63,12.75,12.53,12.58,256300
AVY,19-Jul-2013,44.9,44.99,44.66,44.79,572200
AWC,19-Jul-2013,3.75,3.75,3.71,3.71,122000
AWF,19-Jul-2013,14.49,14.52,14.43,14.45,143500
AWH,19-Jul-2013,95.71,95.71,94.9,95.46,157500
AWI,19-Jul-2013,50.15,50.91,49.78,50.86,224100
AWK,19-Jul-2013,42.22,42.78,42.1,42.6,524100
AWP,19-Jul-2013,7.72,7.75,7.68,7.72,135500
AWR,19-Jul-2013,59.33,60.18,59.02,60.04,115800
AXE,19-Jul-2013,80.78,81.84,80.66,81.63,230500
AXL,19-Jul-2013,19.43,19.65,19.27,19.61,641200
AXLL,19-Jul-2013,43.86,44.81,43.84,44.67,716600
AXP,19-Jul-2013,73.62,74.74,73.47,74.06,8073700
AXR,19-Jul-2013,9.99,10,9.39,9.74,11100
AXS,19-Jul-2013,47,47.03,46.54,46.87,770100
AXS-C,19-Jul-2013,26.13,26.25,25.95,26.25,11100
AXS-D,19-Jul-2013,22.75,22.93,22.63,22.88,650000
AYI,19-Jul-2013,88.16,88.16,87.09,87.39,330300
AYN,19-Jul-2013,12.34,12.4,12.18,12.19,23100
AYR,19-Jul-2013,17.47,17.64,17.47,17.61,303200
AZN,19-Jul-2013,49.92,50.15,49.82,50,1525400
AZO,19-Jul-2013,436.83,441.2,434.11,435.97,160000
AZZ,19-Jul-2013,36.3,37.13,36.03,37.09,199600
B,19-Jul-2013,33.04,33.32,32.91,33.1,242600
BA,19-Jul-2013,107.13,107.13,105.61,106.96,5997600
BAC,19-Jul-2013,14.76,14.76,14.6,14.75,136197000
BAC-D,19-Jul-2013,24.92,24.96,24.89,24.89,51600
BAC-E,19-Jul-2013,23.28,23.4,23,23.17,5600
BAC-I,19-Jul-2013,26.3,26.34,26.23,26.23,18400
BAC-J,19-Jul-2013,24.99,25,24.99,24.99,750500
BAC-L,19-Jul-2013,1114.96,1123.99,1113,1120,8100
BAC-Z,19-Jul-2013,25.1,25.35,25.01,25.35,21900
BAC.A,19-Jul-2013,6.45,6.45,6.28,6.41,97400
BAC.B,19-Jul-2013,0.89,0.9,0.88,0.88,305300
BAF,19-Jul-2013,13.35,13.49,13,13.04,95800
BAH,19-Jul-2013,18.7,18.91,18.66,18.79,239800
BAK,19-Jul-2013,15.19,15.32,14.94,14.94,211000
BALT,19-Jul-2013,3.92,3.92,3.77,3.77,109200
BAM,19-Jul-2013,37.58,37.88,37.53,37.81,405000
BAP,19-Jul-2013,115,116.26,111.05,113.79,1023700
BAS,19-Jul-2013,14.13,14.7,14,14.65,472000
BAX,19-Jul-2013,73.23,74.05,72.55,74.04,2626600
BBD,19-Jul-2013,12.66,12.66,12.35,12.54,12135800
BBDO,19-Jul-2013,14.58,14.58,13.83,13.83,1600
BBF,19-Jul-2013,12.95,12.95,12.68,12.72,30100
BBG,19-Jul-2013,23.15,23.69,22.94,23.53,809000
BBK,19-Jul-2013,14.38,14.38,14.16,14.21,19000
BBL,19-Jul-2013,57.02,57.08,56.67,56.83,1681500
BBN,19-Jul-2013,19.91,19.94,19.7,19.76,263000
BBT,19-Jul-2013,35.13,35.18,34.69,35.1,4637900
BBT-D,19-Jul-2013,24.67,24.79,24.62,24.62,81000
BBT-E,19-Jul-2013,23.58,23.65,23.48,23.48,220200
BBT-F,19-Jul-2013,23.14,23.24,22.94,22.94,116800
BBT-G,19-Jul-2013,23.12,23.42,23.03,23.42,938700
BBVA,19-Jul-2013,8.47,8.54,8.44,8.5,720200
BBW,19-Jul-2013,6.89,7,6.86,6.96,21700
BBX,19-Jul-2013,13.59,14.04,13.59,14.01,36700
BBY,19-Jul-2013,28.93,29.02,28.56,28.97,3122500
BC,19-Jul-2013,36.28,36.28,33.84,34.05,2343400
BCA,19-Jul-2013,16.12,16.19,15.38,15.54,92000
BCC,19-Jul-2013,28.42,28.78,28.16,28.51,129000
BCE,19-Jul-2013,41.8,41.87,41.6,41.77,706200
BCEI,19-Jul-2013,40.48,40.75,39.73,40.73,373500
BCF,19-Jul-2013,9.08,9.23,9.04,9.23,180700
BCH,19-Jul-2013,88.18,88.45,87.26,88.06,15300
BCO,19-Jul-2013,27.74,27.76,27.15,27.6,132700
BCR,19-Jul-2013,113.43,114.55,112.85,114.17,631300
BCS,19-Jul-2013,19.53,19.53,19.37,19.45,1800000
BCS-A,19-Jul-2013,25.11,25.18,24.92,24.92,226200
BCS-C,19-Jul-2013,25.31,25.4,25.12,25.12,113700
BCS-D,19-Jul-2013,25.39,25.47,25.33,25.33,300700
BCS.P,19-Jul-2013,24.85,24.9,24.65,24.65,55800
BCX,19-Jul-2013,11.8,12,11.79,11.9,125700
BDC,19-Jul-2013,56.65,57.47,56.11,57.38,273900
BDJ,19-Jul-2013,7.82,7.84,7.78,7.84,246400
BDN,19-Jul-2013,14.55,14.55,14.16,14.22,1756300
BDN-E,19-Jul-2013,25.31,25.4,25.31,25.4,449400
BDX,19-Jul-2013,102.72,103.99,102.33,103.64,854600
BEAM,19-Jul-2013,65.44,65.5,64.95,65.39,381500
BEE,19-Jul-2013,9.1,9.2,9.05,9.06,766300
BEE-A,19-Jul-2013,23.95,23.95,23.91,23.95,21500
BEE-B,19-Jul-2013,23.79,23.88,23.75,23.75,27700
BEE-C,19-Jul-2013,23.94,23.94,23.84,23.84,6200
BEN,19-Jul-2013,145.87,146.2,144.05,145.83,826700
BEP,19-Jul-2013,27.31,27.47,26.75,26.88,57300
BERY,19-Jul-2013,23.55,23.83,22.99,23.07,1371100
BF.A,19-Jul-2013,75.23,75.23,74.85,74.89,700
BF.B,19-Jul-2013,73.71,73.71,72.86,73,525900
BFAM,19-Jul-2013,35.54,35.77,35.01,35.19,152000
BFK,19-Jul-2013,13.02,13.03,12.86,12.89,101800
BFO,19-Jul-2013,15.27,15.34,15.11,15.12,4600
BFR,19-Jul-2013,4.15,4.15,4,4.04,9000
BFS,19-Jul-2013,47.98,48.51,47.54,48.03,20400
BFS-A,19-Jul-2013,25.52,25.52,25.52,25.52,100
BFS-C,19-Jul-2013,24.62,24.97,24.62,24.97,38600
BFZ,19-Jul-2013,14.07,14.11,13.96,13.97,95000
BG,19-Jul-2013,73.46,73.99,73.08,73.68,473200
BGB,19-Jul-2013,18.7,18.72,18.51,18.71,78000
BGC,19-Jul-2013,32.36,32.5,31.67,32.47,770800
BGCA,19-Jul-2013,26.43,26.92,26.09,26.92,8200
BGE-B,19-Jul-2013,25.06,25.15,25,25.03,8600
BGG,19-Jul-2013,21.79,21.94,21.66,21.7,295500
BGH,19-Jul-2013,23.4,23.4,23.06,23.2,72100
BGR,19-Jul-2013,25.46,25.77,25.42,25.76,62600
BGS,19-Jul-2013,34.06,34.93,33.5,34.46,608400
BGT,19-Jul-2013,14.73,14.81,14.62,14.68,99300
BGX,19-Jul-2013,18.53,18.65,18.47,18.55,45500
BGY,19-Jul-2013,7.67,7.69,7.64,7.69,262800
BH,19-Jul-2013,432.75,433.7,429.56,430.8,2700
BHD,19-Jul-2013,12.94,13.06,12.94,13.01,18800
BHE,19-Jul-2013,21.2,21.31,21.04,21.21,205700
BHI,19-Jul-2013,47.74,48.11,46.85,47.8,11266400
BHK,19-Jul-2013,12.91,12.95,12.89,12.95,126500
BHL,19-Jul-2013,13.91,14.03,13.8,13.81,25700
BHLB,19-Jul-2013,28.71,28.88,28.6,28.76,90600
BHP,19-Jul-2013,62.97,63.23,62.42,62.6,1553000
BHY,19-Jul-2013,7.13,7.21,7.13,7.14,17000
BID,19-Jul-2013,41.35,41.58,41.05,41.26,606800
BIE,19-Jul-2013,13.63,13.84,13.52,13.59,15800
BIF,19-Jul-2013,7.77,7.8,7.74,7.78,49500
BIG,19-Jul-2013,36,36.36,35.72,36.07,1258500
BIN,19-Jul-2013,22.78,22.88,22.64,22.85,94500
BIO,19-Jul-2013,120.33,121.3,120.18,121.09,35600
BIO.B,19-Jul-2013,121.01,121.01,121.01,121.01,100
BIOA,19-Jul-2013,7.25,7.25,6.96,7.05,9100
BIP,19-Jul-2013,36.33,36.66,36.2,36.49,276000
BIT,19-Jul-2013,16.23,16.44,16.22,16.34,228900
BITA,19-Jul-2013,12.7,12.7,12,12.07,111800
BJZ,19-Jul-2013,15.27,15.27,15.2,15.23,7200
BK,19-Jul-2013,31.48,31.8,31.17,31.77,5227100
BK-C,19-Jul-2013,23.01,23.28,22.97,23.16,97800
BKD,19-Jul-2013,29.41,29.93,29.32,29.74,1301500
BKE,19-Jul-2013,55.86,55.92,55.03,55.78,127400
BKH,19-Jul-2013,53.49,53.69,53,53.04,227300
BKI,19-Jul-2013,37.27,37.3,37.23,37.3,202700
BKK,19-Jul-2013,16.15,16.21,16.07,16.2,35600
BKN,19-Jul-2013,14.66,14.66,14.36,14.39,16100
BKS,19-Jul-2013,18,18.42,17.92,18.05,994400
BKT,19-Jul-2013,6.67,6.67,6.58,6.65,169800
BKU,19-Jul-2013,28.32,28.63,28.11,28.59,430300
BKW,19-Jul-2013,19.88,19.94,19.6,19.71,224200
BLC,19-Jul-2013,14.01,14.07,14,14.07,510100
BLH,19-Jul-2013,15.2,15.28,15.2,15.2,3000
BLK,19-Jul-2013,279.98,280.72,275.29,280.72,775100
BLL,19-Jul-2013,45.36,45.37,44.89,45.17,623800
BLOX,19-Jul-2013,30.53,30.7,30.14,30.21,398400
BLT,19-Jul-2013,12.68,13.08,12.68,12.88,265900
BLW,19-Jul-2013,16.94,17.02,16.87,16.95,73500
BLX,19-Jul-2013,25.05,25.66,25,25.61,131100
BMA,19-Jul-2013,15.53,15.53,14.95,15.04,30400
BME,19-Jul-2013,32.57,33.32,32.57,33.08,11000
BMI,19-Jul-2013,47.5,49.96,45.76,48.96,130400
BML-G,19-Jul-2013,19.98,20.03,19.97,19.97,1400
BML-H,19-Jul-2013,20.3,20.35,19.87,20.1,10600
BML-I,19-Jul-2013,24.74,24.89,24.71,24.89,32600
BML-J,19-Jul-2013,23.16,23.16,22.51,22.75,8200
BML-L,19-Jul-2013,22.88,23.14,22.68,22.68,13900
BMO,19-Jul-2013,61.84,62.53,61.8,62.39,378800
BMR,19-Jul-2013,21.37,21.44,21.14,21.28,576900
BMS,19-Jul-2013,41.3,41.38,41.01,41.35,852700
BMY,19-Jul-2013,43.99,44.34,43.53,44.19,9123500
BNA,19-Jul-2013,9.96,9.98,9.95,9.97,110700
BNJ,19-Jul-2013,14.05,14.05,13.9,13.95,20700
BNNY,19-Jul-2013,43.87,44.19,43.38,43.99,128000
BNS,19-Jul-2013,56.64,57.07,56.63,56.94,645400
BNY,19-Jul-2013,14,14,13.65,13.77,32900
BOE,19-Jul-2013,14.05,14.12,14.04,14.12,172000
BOH,19-Jul-2013,54.73,55.1,54.47,54.91,251800
BOI,19-Jul-2013,17.8,17.83,17.4,17.81,53200
BORN,19-Jul-2013,1.28,1.34,1.26,1.28,7100
BOXC,19-Jul-2013,26.25,26.25,25.84,25.84,300
BP,19-Jul-2013,42.9,43.09,42.8,43.01,5240900
BPI,19-Jul-2013,15.87,15.91,15.37,15.55,257200
BPK,19-Jul-2013,15.94,15.94,15.66,15.9,43400
BPL,19-Jul-2013,71.4,72.11,71.27,71.64,195600
BPO,19-Jul-2013,17.29,17.45,17.11,17.44,1457500
BPT,19-Jul-2013,88.9,90.88,88.77,90,102500
BPY,19-Jul-2013,20.95,21.05,20.79,20.9,113700
BPZ,19-Jul-2013,2.2,2.29,2.2,2.29,637200
BQH,19-Jul-2013,13.23,13.39,13.05,13.15,15700
BQR,19-Jul-2013,8.13,8.16,8.08,8.13,26200
BR,19-Jul-2013,28.36,28.53,28.2,28.38,285300
BRC,19-Jul-2013,33.12,33.27,32.91,33.16,178700
BRE,19-Jul-2013,52.14,52.59,51.97,52.25,486400
BRE-D,19-Jul-2013,25.48,25.48,25.3,25.3,5200
BRFS,19-Jul-2013,21.51,21.6,21.41,21.55,725600
BRK.A,19-Jul-2013,177678,178533,177205.6,178275,100
BRK.B,19-Jul-2013,118.68,119.08,118.11,118.9,3569600
BRO,19-Jul-2013,33.61,34.16,33.54,34.12,940400
BRP,19-Jul-2013,21.35,21.51,21.03,21.19,170900
BRS,19-Jul-2013,69.16,69.64,68.02,69.46,122700
BRSS,19-Jul-2013,16.92,17.67,16.86,17.58,49300
BRT,19-Jul-2013,7.21,7.39,7.01,7.01,6100
BRY,19-Jul-2013,41.58,41.88,41.07,41.57,381300
BSAC,19-Jul-2013,24.04,24.17,23.91,24,191400
BSBR,19-Jul-2013,5.88,5.98,5.85,5.92,1810200
BSD,19-Jul-2013,12.6,12.63,12.47,12.52,43300
BSE,19-Jul-2013,12.76,12.96,12.7,12.7,15400
BSI,19-Jul-2013,3.91,3.98,3.91,3.96,19700
BSL,19-Jul-2013,19.82,19.82,19.26,19.3,70600
BSMX,19-Jul-2013,14.38,14.49,13.94,14.13,799300
BSP,19-Jul-2013,7.94,7.96,7.92,7.96,24800
BSX,19-Jul-2013,9.61,9.77,9.53,9.67,11056500
BT,19-Jul-2013,51.23,51.66,51.14,51.61,66100
BTA,19-Jul-2013,10.76,10.76,10.58,10.59,47600
BTE,19-Jul-2013,40.35,42.05,40.3,41.64,256500
BTF,19-Jul-2013,22.38,22.56,22.38,22.56,6000
BTH,19-Jul-2013,14.67,14.67,14.29,14.41,109400
BTO,19-Jul-2013,24.06,24.09,23.75,23.95,71100
BTT,19-Jul-2013,18.96,19,18.65,18.75,251800
BTU,19-Jul-2013,16.76,16.89,16.29,16.48,4885500
BTZ,19-Jul-2013,12.87,12.87,12.78,12.84,182400
BUD,19-Jul-2013,89.27,89.82,88.79,89.43,1657600
BUI,19-Jul-2013,18.34,18.34,18.14,18.21,31600
BVN,19-Jul-2013,13.6,13.8,13.26,13.55,2740000
BWA,19-Jul-2013,90.76,91.21,89.64,91.17,705500
BWC,19-Jul-2013,30.94,30.98,30.66,30.92,488400
BWG,19-Jul-2013,17.9,18.05,17.9,17.93,23700
BWP,19-Jul-2013,32.45,32.49,32.04,32.44,464600
BWS,19-Jul-2013,24,24.09,23.4,23.61,221000
BX,19-Jul-2013,23.43,23.95,22.96,23.79,7552300
BXC,19-Jul-2013,2.12,2.13,2.09,2.12,128300
BXMT,19-Jul-2013,25.74,26.07,25.39,25.75,293300
BXP,19-Jul-2013,110.46,110.69,109.39,110.11,671000
BXP-B,19-Jul-2013,24.54,24.94,24.45,24.78,154100
BXS,19-Jul-2013,19.09,19.33,18.99,19.25,502100
BXS-A,19-Jul-2013,25.2,25.21,25.2,25.21,1700
BYD,19-Jul-2013,11.87,11.87,11.42,11.77,2005300
BYI,19-Jul-2013,70.2,70.31,69.6,69.8,778600
BYM,19-Jul-2013,13.4,13.4,13.22,13.31,71700
BZ,19-Jul-2013,8.94,9.12,8.89,9.04,511900
BZH,19-Jul-2013,18.39,18.65,18.26,18.47,377000
C,19-Jul-2013,52.63,52.65,52.15,52.35,21770200
C-C,19-Jul-2013,23.52,23.6,23.45,23.45,63900
C-E,19-Jul-2013,25.25,25.25,25.01,25.01,107500
C-N,19-Jul-2013,27.85,27.99,27.72,27.72,187800
C-P,19-Jul-2013,29.45,29.6,29.45,29.5,1200
C-Q,19-Jul-2013,25.01,25.1,24.96,24.96,57700
C-R,19-Jul-2013,25.05,25.12,24.9,24.9,60300
C-S,19-Jul-2013,25.24,25.25,25.08,25.08,62800
C.A,19-Jul-2013,0.8,0.81,0.78,0.78,565200
C.B,19-Jul-2013,0.1,0.11,0.1,0.1,623700
CAB,19-Jul-2013,67.55,67.69,65.85,66.39,640900
CACI,19-Jul-2013,64.53,64.98,64.14,64.88,158700
CAE,19-Jul-2013,11.34,11.39,11.25,11.39,11700
CAF,19-Jul-2013,19.82,19.89,19.73,19.79,54400
CAG,19-Jul-2013,36.95,37.11,36.62,37.02,2146700
CAH,19-Jul-2013,50.16,50.53,49.74,50.52,4008400
CAJ,19-Jul-2013,34.04,34.23,34,34.18,123600
CALX,19-Jul-2013,11.69,12.08,11.69,12.05,237500
CAM,19-Jul-2013,65.28,66.01,64.72,65.76,1711500
CAP,19-Jul-2013,23.64,23.8,23.53,23.65,126100
CAS,19-Jul-2013,15.9,16.21,15.77,15.9,125600
CAT,19-Jul-2013,85.45,85.89,85.15,85.65,5086200
CATO,19-Jul-2013,27.24,27.38,26.97,27.02,59300
CB,19-Jul-2013,88.37,88.66,88.01,88.64,1153800
CBA,19-Jul-2013,21,21.59,20.98,21.36,129300
CBB,19-Jul-2013,3.5,3.53,3.46,3.5,1222000
CBB-B,19-Jul-2013,45.24,45.24,44.61,44.73,800
CBD,19-Jul-2013,45.83,46.21,45.64,45.79,339000
CBG,19-Jul-2013,24.07,24.33,24.02,24.3,1886900
CBI,19-Jul-2013,62.25,62.84,62.08,62.71,890400
CBK,19-Jul-2013,7.13,7.17,7.1,7.14,181700
CBL,19-Jul-2013,23.82,23.97,23.6,23.84,794000
CBL-D,19-Jul-2013,24.99,25.22,24.97,25.1,114400
CBL-E,19-Jul-2013,24.4,24.56,24.32,24.56,11400
CBM,19-Jul-2013,15.34,15.35,15.24,15.33,54800
CBO,19-Jul-2013,23.5,23.5,23.5,23.5,20000
CBR,19-Jul-2013,3.88,3.93,3.77,3.93,225900
CBS,19-Jul-2013,53.81,53.81,52.13,52.5,4929200
CBS.A,19-Jul-2013,53.17,53.18,52.5,52.5,2700
CBT,19-Jul-2013,40.03,40.15,39.68,39.88,245000
CBU,19-Jul-2013,32.87,33.09,32.73,33.05,81500
CBX,19-Jul-2013,0.5,0.5,0.5,0.5,20000
CBZ,19-Jul-2013,7.16,7.42,7.16,7.37,225500
CCC,19-Jul-2013,17.78,17.98,17.67,17.88,205600
CCE,19-Jul-2013,37.12,37.28,37,37.17,2487700
CCG,19-Jul-2013,12.24,12.36,12.24,12.25,239800
CCG-A,19-Jul-2013,27.05,27.2,27.05,27.2,1900
CCH,19-Jul-2013,24.63,24.72,24.47,24.68,2500
CCI,19-Jul-2013,76.5,77.12,76.16,76.72,1336900
CCJ,19-Jul-2013,21.29,21.32,21.08,21.23,984900
CCK,19-Jul-2013,44.09,44.55,43.95,44.44,1487600
CCL,19-Jul-2013,36.88,36.88,36.38,36.63,3927300
CCM,19-Jul-2013,4.32,4.32,4.23,4.25,2700
CCO,19-Jul-2013,7.57,7.6,7.52,7.59,31900
CCSC,19-Jul-2013,6.15,6.17,6.08,6.09,3700
CCU,19-Jul-2013,29.17,29.62,28.9,29.28,81100
CCV,19-Jul-2013,24.3,24.64,24.21,24.63,48200
CDE,19-Jul-2013,12.77,13.27,12.7,13.25,1059800
CDI,19-Jul-2013,15.69,15.82,15.54,15.71,38500
CDR,19-Jul-2013,5.87,5.9,5.81,5.82,156000
CDR-B,19-Jul-2013,24.85,25.11,24.8,25.11,5900
CE,19-Jul-2013,46.26,48.24,45.87,47.73,3578900
CEA,19-Jul-2013,15.67,15.94,15.61,15.94,40000
CEB,19-Jul-2013,67.41,67.98,67.11,67.31,82000
CEC,19-Jul-2013,45,45.35,44.71,45,45400
CEE,19-Jul-2013,31.23,31.23,30.71,30.98,21900
CEL,19-Jul-2013,10.41,10.45,10.21,10.43,105700
CEM,19-Jul-2013,27.93,28.16,27.7,28.16,144100
CEO,19-Jul-2013,179.32,179.32,177.71,178.39,73000
CF,19-Jul-2013,183.66,185.03,182.76,183.92,578600
CFC-A,19-Jul-2013,25.01,25.17,25,25.17,22400
CFC-B,19-Jul-2013,25.28,25.4,25.28,25.4,53600
CFI,19-Jul-2013,18.75,18.85,18.31,18.78,15300
CFN,19-Jul-2013,38.77,38.97,38.61,38.79,1988200
CFR,19-Jul-2013,72.03,72.24,71.33,72.07,372700
CFR-A,19-Jul-2013,23.66,24.04,23.66,24.04,6200
CFX,19-Jul-2013,52.64,53.28,52.28,53.17,150400
CGA,19-Jul-2013,2.84,2.84,2.76,2.79,46900
CGG,19-Jul-2013,24.72,24.77,24.49,24.77,7400
CGI,19-Jul-2013,20.05,20.19,19.83,19.89,336500
CGX,19-Jul-2013,50.03,50.26,49.74,50.05,26300
CHA,19-Jul-2013,47.6,48.19,47.38,48,48000
CHC,19-Jul-2013,2.33,2.37,2.28,2.34,22700
CHC.W,19-Jul-2013,0.03,0.03,0.03,0.03,1000
CHD,19-Jul-2013,63.58,63.86,63.27,63.85,288800
CHE,19-Jul-2013,74.15,75.52,68.06,69.26,1322500
CHH,19-Jul-2013,43.53,43.65,42.77,43,66300
CHK,19-Jul-2013,22.42,22.59,22.1,22.58,7706200
CHK-D,19-Jul-2013,89.9,90,89.42,89.89,700
CHKR,19-Jul-2013,15.41,15.72,15.4,15.62,85900
CHL,19-Jul-2013,52.55,52.86,52.5,52.67,362200
CHMT,19-Jul-2013,22.76,23.04,22.54,22.65,923500
CHN,19-Jul-2013,20.33,20.57,20.32,20.43,50900
CHS,19-Jul-2013,16.95,16.95,16.71,16.73,1599000
CHS-A,19-Jul-2013,25.49,25.81,25.49,25.81,800
CHSP,19-Jul-2013,23.46,23.6,23.34,23.49,225200
CHT,19-Jul-2013,31.98,32.38,31.98,32.2,558100
CHU,19-Jul-2013,13.92,14.04,13.85,13.98,199200
CI,19-Jul-2013,77.71,77.88,76.63,77.84,991500
CIA,19-Jul-2013,7.03,7.2,6.91,7.2,60900
CIB,19-Jul-2013,56.75,57.46,56.48,57.02,231400
CIE,19-Jul-2013,28.91,29.21,28.37,29.11,2671000
CIF,19-Jul-2013,2.82,2.83,2.81,2.82,50700
CIG,19-Jul-2013,9.14,9.41,9.12,9.33,2600300
CII,19-Jul-2013,13,13.02,12.96,12.98,91000
CIM,19-Jul-2013,3,3.03,2.97,3.02,6433000
CIR,19-Jul-2013,54.36,55.04,54.08,54.92,27500
CIS,19-Jul-2013,1.65,1.66,1.65,1.66,12000
CIT,19-Jul-2013,48.48,48.66,48.19,48.4,812200
CJES,19-Jul-2013,19.64,20.1,19.58,20.01,426700
CKH,19-Jul-2013,86.36,87,85.99,86.98,102100
CKP,19-Jul-2013,16.51,16.84,16.42,16.82,229300
CL,19-Jul-2013,58.47,58.92,58.25,58.88,3135900
CLB,19-Jul-2013,152,155.26,150.93,154.91,356800
CLC,19-Jul-2013,55.04,55.2,54.65,55.08,561900
CLD,19-Jul-2013,17.29,17.35,16.9,17,596700
CLDT,19-Jul-2013,18.99,19.11,18.89,19.03,75700
CLF,19-Jul-2013,17.86,17.94,17.38,17.77,5498600
CLGX,19-Jul-2013,26.6,26.95,26.51,26.53,624600
CLH,19-Jul-2013,55.55,56.15,55.31,56.15,224100
CLI,19-Jul-2013,24.66,24.84,24.57,24.7,244700
CLN-A,19-Jul-2013,25.96,26.34,25.96,26.29,10300
CLNY,19-Jul-2013,20.38,21.09,20.34,20.94,861200
CLP,19-Jul-2013,24.75,25.15,24.48,24.92,1729200
CLR,19-Jul-2013,95,96.32,93.9,96.09,1185300
CLS,19-Jul-2013,9.2,9.32,9.14,9.3,122500
CLV,19-Jul-2013,17.85,18,17.74,18,72300
CLW,19-Jul-2013,49.72,50.11,49.38,49.53,69800
CLX,19-Jul-2013,87.02,87.6,86.6,87.45,2115000
CM,19-Jul-2013,74.93,74.93,74.4,74.43,180700
CMA,19-Jul-2013,42.25,42.3,41.91,42.18,1496400
CMA.W,19-Jul-2013,14.81,14.89,14.8,14.85,1000
CMC,19-Jul-2013,15.29,15.32,15.14,15.24,465600
CMG,19-Jul-2013,399.05,410.12,395.02,408.97,2270900
CMI,19-Jul-2013,116.77,118.32,116.24,118.14,1561700
CMK,19-Jul-2013,8.19,8.26,8.18,8.24,7300
CMLP,19-Jul-2013,28.06,28.06,27.59,27.83,86400
CMN,19-Jul-2013,25.86,26.34,25.75,26.27,97700
CMO,19-Jul-2013,11.84,11.86,11.72,11.74,648500
CMO-E,19-Jul-2013,24.2,24.42,24.12,24.42,329600
CMP,19-Jul-2013,90.09,90.71,89.71,90.32,89900
CMRE,19-Jul-2013,18.31,18.57,17.97,18.15,87300
CMS,19-Jul-2013,28.47,28.58,28.32,28.48,2089500
CMS-B,19-Jul-2013,98.51,99.5,98.51,99.5,1500
CMU,19-Jul-2013,4.28,4.28,4.21,4.22,68800
CNA,19-Jul-2013,34.52,34.59,34.4,34.52,53600
CNC,19-Jul-2013,54.91,55.66,54.38,55.48,263600
CNCO,19-Jul-2013,14.25,14.34,14.07,14.11,82100
CNH,19-Jul-2013,44.31,44.83,44.16,44.59,492500
CNI,19-Jul-2013,101.16,102.33,101.16,101.76,387500
CNK,19-Jul-2013,28.95,29.15,28.93,29.1,543300
CNL,19-Jul-2013,48.65,49.01,48.6,48.89,145400
CNO,19-Jul-2013,13.96,14.17,13.91,14.05,1397200
CNP,19-Jul-2013,24.74,24.83,24.35,24.64,2354900
CNQ,19-Jul-2013,32.78,33.23,32.72,33.11,2198700
CNS,19-Jul-2013,35,36.6,35,36.55,172700
CNW,19-Jul-2013,40.99,41.08,40.39,40.8,534200
CNX,19-Jul-2013,29.41,29.65,28.9,29.01,2535800
CO,19-Jul-2013,3.65,3.71,3.41,3.46,166800
CODE,19-Jul-2013,12.39,12.5,12.36,12.44,169800
CODI,19-Jul-2013,18.3,18.5,18.11,18.16,127800
COF,19-Jul-2013,69.06,70,68.22,69.14,5275700
COF-P,19-Jul-2013,24.58,24.65,24.14,24.16,161200
COF.W,19-Jul-2013,27.43,29.69,27.43,29.07,17500
COG,19-Jul-2013,72.95,73.75,71.99,73.67,1714400
COH,19-Jul-2013,59,59.45,58.73,59.31,2878200
COL,19-Jul-2013,69.94,71.52,68.74,70.42,1879800
COLE,19-Jul-2013,10.7,11.08,10.7,11,9314100
COO,19-Jul-2013,126.5,127.01,125.82,126.84,209400
COP,19-Jul-2013,65.59,66,65.28,66,6958800
COR,19-Jul-2013,33.58,33.67,33.1,33.13,54600
COR-A,19-Jul-2013,25.31,25.63,25.3,25.63,9300
CORR,19-Jul-2013,7.61,7.7,7.61,7.69,18200
COT,19-Jul-2013,8.32,8.41,8.32,8.38,163500
COTY,19-Jul-2013,17.15,17.27,17.05,17.08,599400
COV,19-Jul-2013,61.08,61.93,60.62,61.93,4599200
COY,19-Jul-2013,7.2,7.23,7.16,7.22,51100
CP,19-Jul-2013,128.81,129.16,128,128.98,414900
CPA,19-Jul-2013,140.58,141.99,139.37,141.75,154800
CPAC,19-Jul-2013,12.33,12.4,12.27,12.4,5700
CPB,19-Jul-2013,46.55,47.33,46.51,47.27,1410100
CPE,19-Jul-2013,4.05,4.13,4.05,4.1,282100
CPE-A,19-Jul-2013,44.8,44.8,44.75,44.8,3300
CPF,19-Jul-2013,18.67,18.77,18.62,18.77,100700
CPK,19-Jul-2013,57.38,57.88,57.18,57.64,13400
CPL,19-Jul-2013,18.82,19.04,18.77,18.81,640800
CPN,19-Jul-2013,21.01,21.1,20.61,20.65,4575100
CPT,19-Jul-2013,73.87,74.2,73.09,73.23,620400
CQB,19-Jul-2013,12.01,12.17,11.95,12.11,290800
CR,19-Jul-2013,63.87,64.14,63.63,63.98,243200
CRD.A,19-Jul-2013,6.04,6.08,5.97,6,25200
CRD.B,19-Jul-2013,7.03,7.2,6.96,7.15,56700
CRH,19-Jul-2013,20.64,20.91,20.64,20.88,60900
CRI,19-Jul-2013,72.69,73.27,72.52,72.95,334500
CRK,19-Jul-2013,17.93,18.23,17.75,18.13,699200
CRL,19-Jul-2013,44.22,44.47,43.93,44.44,275000
CRM,19-Jul-2013,41.85,42.75,41.7,42.5,6079900
CRR,19-Jul-2013,77.8,77.87,76.35,77.73,168000
CRS,19-Jul-2013,48.98,48.98,48.41,48.54,154400
CRT,19-Jul-2013,27.07,27.68,27.06,27.59,14800
CRY,19-Jul-2013,7.55,7.63,7.51,7.6,53700
CS,19-Jul-2013,29.62,29.93,29.48,29.69,1851900
CSC,19-Jul-2013,46.78,47.58,46.75,47.39,900600
CSE,19-Jul-2013,9.63,9.73,9.57,9.69,631600
CSFS,19-Jul-2013,2.47,2.63,2.47,2.57,4200
CSG,19-Jul-2013,8.32,8.62,8.32,8.61,1041200
CSH,19-Jul-2013,46.06,46.68,45.3,46.03,253300
CSI,19-Jul-2013,18.21,18.39,18.21,18.23,24100
CSL,19-Jul-2013,65.37,66.8,65.04,66.31,977900
CSP,19-Jul-2013,6.85,6.87,6.82,6.86,47900
CSS,19-Jul-2013,26.59,27.2,26.32,26.93,22900
CST,19-Jul-2013,32.05,32.6,31.81,32.59,669500
CSTM,19-Jul-2013,17.5,17.64,17.2,17.35,57500
CSU,19-Jul-2013,25.34,25.39,25.1,25.25,113300
CSV,19-Jul-2013,19.11,19.26,18.76,18.82,51400
CSX,19-Jul-2013,25.56,25.7,25.29,25.39,6975700
CTB,19-Jul-2013,33.58,33.82,33.58,33.79,945800
CTC,19-Jul-2013,2.42,2.42,2.41,2.42,4700
CTL,19-Jul-2013,35.81,36.09,35.73,35.98,3644900
CTQ,19-Jul-2013,25.42,25.69,25.35,25.55,53600
CTR,19-Jul-2013,23.74,24.21,23.63,24.08,114200
CTS,19-Jul-2013,14.57,14.63,14.36,14.61,106600
CTU,19-Jul-2013,25.15,25.33,25,25.32,38800
CTW,19-Jul-2013,25.82,26.07,25.65,25.85,48600
CTX,19-Jul-2013,25.2,25.37,25.04,25.21,76800
CTY,19-Jul-2013,23.73,23.99,23.5,23.98,83000
CUB,19-Jul-2013,52.13,52.3,51.73,52.02,53500
CUB-A,19-Jul-2013,26.43,26.43,26.32,26.38,2600
CUBE,19-Jul-2013,17.23,17.33,17.17,17.24,747000
CUK,19-Jul-2013,38.38,38.38,37.99,38.23,152800
CUZ,19-Jul-2013,10.81,10.83,10.7,10.74,574500
CUZ-B,19-Jul-2013,25.47,25.47,25.45,25.45,600
CVA,19-Jul-2013,21.02,21.29,20.73,21.16,1307500
CVB,19-Jul-2013,10.95,10.95,10.84,10.84,700
CVC,19-Jul-2013,18.92,19.48,18.81,18.96,4535500
CVD,19-Jul-2013,79.44,79.69,78.88,79.63,321500
CVE,19-Jul-2013,31.26,31.37,31,31.12,793900
CVG,19-Jul-2013,19.2,19.29,19.11,19.27,289900
CVI,19-Jul-2013,45.96,46.35,45.41,45.94,828600
CVO,19-Jul-2013,2.23,2.23,2.18,2.21,137100
CVRR,19-Jul-2013,27.35,27.53,27.18,27.5,308000
CVS,19-Jul-2013,61.23,61.7,61.01,61.63,3055700
CVX,19-Jul-2013,125.79,126.91,125.17,126.91,5930400
CW,19-Jul-2013,40.06,40.53,40.04,40.5,190900
CWH,19-Jul-2013,23.82,24.01,23.51,23.6,491000
CWH-D,19-Jul-2013,23.26,23.39,23.07,23.22,47300
CWH-E,19-Jul-2013,25.09,25.29,25,25,118900
CWHN,19-Jul-2013,21.28,21.28,21.15,21.15,20900
CWHO,19-Jul-2013,22.48,22.88,22.03,22.2,17800
CWT,19-Jul-2013,21.1,21.46,21.05,21.39,142800
CX,19-Jul-2013,11.29,11.43,11.18,11.39,5650700
CXE,19-Jul-2013,4.66,4.66,4.62,4.63,125400
CXH,19-Jul-2013,8.86,8.89,8.81,8.85,43300
CXO,19-Jul-2013,87.62,89.79,86.8,89.48,1067600
CXW,19-Jul-2013,32.92,33.22,32.69,33.18,804100
CYD,19-Jul-2013,17.26,17.26,16.71,16.87,33300
CYE,19-Jul-2013,7.34,7.36,7.3,7.33,161600
CYH,19-Jul-2013,42.5,43.99,42.12,43.16,8737300
CYN,19-Jul-2013,68.41,69.8,67.85,69.71,678100
CYN-C,19-Jul-2013,23.29,23.57,23.2,23.57,10000
CYNI,19-Jul-2013,10.33,10.61,10.33,10.53,69000
CYS,19-Jul-2013,8.72,8.8,8.61,8.76,4203400
CYS-A,19-Jul-2013,23.38,23.5,23.38,23.5,5700
CYS-B,19-Jul-2013,23.06,23.2,22.91,23.17,730000
CYT,19-Jul-2013,78,78.5,75.02,75.17,1662400
CZZ,19-Jul-2013,16.29,16.39,16.15,16.16,779800
D,19-Jul-2013,60.24,60.38,59.58,59.68,2559500
DAC,19-Jul-2013,4.39,4.43,4.3,4.3,10200
DAL,19-Jul-2013,20.28,20.42,20.03,20.29,7419100
DAN,19-Jul-2013,20.75,21.13,20.52,21.08,2433300
DANG,19-Jul-2013,7.84,8.04,7.75,7.83,1844700
DAR,19-Jul-2013,20.42,20.56,20.27,20.48,347000
DATA,19-Jul-2013,55.68,55.68,53.77,53.81,115100
DB,19-Jul-2013,45.95,46.16,45.8,46.13,974200
DBD,19-Jul-2013,34.63,34.78,34.34,34.64,1164600
DBL,19-Jul-2013,25.13,25.2,24.68,24.7,77000
DCA,19-Jul-2013,4.02,4.03,3.97,3.97,37600
DCE,19-Jul-2013,25.32,25.52,25.3,25.45,57600
DCI,19-Jul-2013,37.05,37.07,36.54,36.99,453500
DCM,19-Jul-2013,15.67,15.73,15.66,15.72,119200
DCO,19-Jul-2013,24.12,24.6,23.86,24.2,107400
DCT,19-Jul-2013,7.88,7.92,7.81,7.86,6117400
DCUA,19-Jul-2013,52.17,52.17,51.77,51.95,38200
DCUB,19-Jul-2013,51.83,52.19,51.56,51.56,33000
DD,19-Jul-2013,57.39,57.39,56.9,57.14,5516400
DD-A,19-Jul-2013,86.11,86.11,86,86,200
DD-B,19-Jul-2013,97.2,97.6,95.94,96.71,2100
DDC,19-Jul-2013,13.86,14.31,13.86,14.09,230200
DDD,19-Jul-2013,46.8,47.45,46.14,47.33,2941900
DDE,19-Jul-2013,1.45,1.45,1.41,1.42,31000
DDF,19-Jul-2013,9.05,9.11,9.02,9.06,14500
DDR,19-Jul-2013,17.81,17.89,17.69,17.71,2279900
DDR-H,19-Jul-2013,25.21,25.4,25.18,25.4,18200
DDR-J,19-Jul-2013,23.78,24.12,23.78,24.12,12200
DDR-K,19-Jul-2013,23.9,24.29,23.81,24.24,226500
DDS,19-Jul-2013,82.32,82.89,82.2,82.65,461900
DDT,19-Jul-2013,25.83,25.83,25.73,25.81,4600
DE,19-Jul-2013,83.63,84.25,83.3,84.05,2487500
DEG,19-Jul-2013,67.36,67.66,66.94,67.66,33300
DEI,19-Jul-2013,26.53,26.54,26.19,26.33,582400
DEL,19-Jul-2013,65.55,66.36,65.07,65.65,30800
DEO,19-Jul-2013,124.18,124.98,124.06,124.92,745200
DEX,19-Jul-2013,11.8,11.82,11.76,11.8,33100
DF,19-Jul-2013,10.59,10.59,10.38,10.45,1818700
DFP,19-Jul-2013,22.09,22.19,21.83,21.95,105200
DFS,19-Jul-2013,50.79,51.02,50.35,50.62,2685100
DFS-B,19-Jul-2013,24.99,25,24.78,24.78,74200
DFT,19-Jul-2013,24.59,24.59,24.07,24.24,467900
DFT-A,19-Jul-2013,25.66,25.7,25.47,25.53,4300
DFT-B,19-Jul-2013,25.78,26.12,25.78,26.12,14400
DG,19-Jul-2013,53.51,53.94,53.06,53.3,2474300
DGI,19-Jul-2013,32.8,33,32.51,32.8,607900
DGX,19-Jul-2013,59.21,59.34,58.95,59.03,2213200
DHF,19-Jul-2013,4.2,4.22,4.19,4.19,140800
DHG,19-Jul-2013,14.4,14.5,14.4,14.41,49400
DHI,19-Jul-2013,21.64,22.2,21.57,22.07,4930000
DHR,19-Jul-2013,68,69.02,67.67,68.69,2943500
DHT,19-Jul-2013,4.45,4.46,4.31,4.39,18800
DHX,19-Jul-2013,9.65,9.77,9.62,9.73,190400
DIN,19-Jul-2013,70.75,71.02,70.09,70.75,165400
DIS,19-Jul-2013,65.89,66.03,64.91,65.16,7221900
DK,19-Jul-2013,27.37,28.52,27.21,28.38,623400
DKL,19-Jul-2013,31.94,32.25,31.4,31.49,233600
DKS,19-Jul-2013,50.81,51.04,50.67,50.7,733000
DKT,19-Jul-2013,27.35,27.69,27.31,27.69,451400
DL,19-Jul-2013,8.38,8.89,8.38,8.5,42400
DLB,19-Jul-2013,33.75,34,33.4,33.8,388300
DLPH,19-Jul-2013,55.15,55.23,54.63,54.95,1169300
DLR,19-Jul-2013,64.36,64.78,63.85,64.4,570200
DLR-E,19-Jul-2013,25.04,25.2,25.03,25.2,23100
DLR-F,19-Jul-2013,24.52,24.6,24.12,24.12,556500
DLR-G,19-Jul-2013,23.09,23.4,22.95,23.4,793900
DLX,19-Jul-2013,38.47,38.91,38.38,38.58,288000
DM,19-Jul-2013,2.17,2.29,2.16,2.24,171900
DM-B,19-Jul-2013,21.31,22.76,21.31,22.75,2900
DMB,19-Jul-2013,11.49,11.58,11.09,11.36,114600
DMD,19-Jul-2013,6.83,6.97,6.74,6.92,384600
DMO,19-Jul-2013,21.95,22.18,21.95,22.15,54000
DNB,19-Jul-2013,106.72,107.3,105.94,107,273200
DNI,19-Jul-2013,16.46,16.46,16.28,16.31,31000
DNP,19-Jul-2013,10.07,10.12,10.06,10.11,187900
DNR,19-Jul-2013,18.27,18.52,18.22,18.52,6616700
DNY,19-Jul-2013,19.91,19.93,19.84,19.89,2900
DO,19-Jul-2013,72.4,72.67,71.82,72.65,694900
DOLE,19-Jul-2013,12.82,12.91,12.79,12.84,523100
DOM,19-Jul-2013,4.58,4.66,4.44,4.57,18600
DOV,19-Jul-2013,83.7,85.65,83.51,85.31,1746200
DOW,19-Jul-2013,34.59,34.72,34.34,34.67,4294700
DOX,19-Jul-2013,38.81,38.91,38.61,38.82,850700
DPD,19-Jul-2013,15.27,15.36,15.19,15.21,37400
DPG,19-Jul-2013,19.13,19.22,19.13,19.19,88500
DPM,19-Jul-2013,53.19,53.85,53.07,53.51,253200
DPO,19-Jul-2013,12.45,12.53,12.43,12.53,75100
DPS,19-Jul-2013,47.95,48.31,47.77,48.29,1118800
DPZ,19-Jul-2013,63.8,64.03,63.39,63.58,417600
DQ,19-Jul-2013,10.54,10.65,10,10.1,50300
DRC,19-Jul-2013,65.28,66.79,64.96,66.68,526200
DRD,19-Jul-2013,5.61,5.75,5.58,5.74,30300
DRE,19-Jul-2013,17.24,17.35,17.12,17.12,2750500
DRE-J,19-Jul-2013,25.08,25.08,25.08,25.08,700
DRE-K,19-Jul-2013,25.04,25.05,25,25.01,3900
DRE-L,19-Jul-2013,25.05,25.08,25.05,25.07,500
DRH,19-Jul-2013,9.87,9.99,9.83,9.99,1763300
DRI,19-Jul-2013,50.15,50.19,49.45,49.49,1101800
DRL,19-Jul-2013,22.02,23.27,21.76,23.1,86300
DRQ,19-Jul-2013,94.31,95.14,94.15,95.04,267200
DRU,19-Jul-2013,26.32,26.4,26.21,26.21,100300
DSL,19-Jul-2013,22.44,22.63,22.3,22.57,157300
DSM,19-Jul-2013,7.81,7.82,7.74,7.78,191400
DST,19-Jul-2013,68.71,69.55,68.71,69.49,320700
DSU,19-Jul-2013,4.13,4.16,4.11,4.14,331900
DSW,19-Jul-2013,78.48,78.48,77.43,77.6,140100
DSX,19-Jul-2013,10.92,10.94,10.62,10.75,1053300
DTE,19-Jul-2013,70.68,70.77,70.14,70.27,572200
DTF,19-Jul-2013,14.49,14.5,14.36,14.42,20300
DTK,19-Jul-2013,26.5,26.65,26.47,26.65,116700
DTQ,19-Jul-2013,23.78,23.91,23.78,23.86,8900
DTT,19-Jul-2013,25.01,25.28,24.96,25.28,135200
DTZ,19-Jul-2013,26.11,26.11,25.88,26.01,23300
DUA,19-Jul-2013,24.68,24.83,24.59,24.81,89400
DUC,19-Jul-2013,10.61,10.72,10.61,10.7,69100
DUK,19-Jul-2013,71.17,71.26,70.75,70.88,2313500
DUKH,19-Jul-2013,23.73,23.73,23.51,23.54,179500
DV,19-Jul-2013,31.88,32.3,30.98,31.12,760200
DVA,19-Jul-2013,116.5,118.82,116.04,117.96,1068800
DVD,19-Jul-2013,2.23,2.26,2.2,2.26,34100
DVM,19-Jul-2013,14.67,14.74,14.62,14.74,22400
DVN,19-Jul-2013,56.82,57.99,56.75,57.89,3074100
DVR,19-Jul-2013,2.12,2.18,2.09,2.11,638000
DW,19-Jul-2013,41.6,42.65,41.55,42.13,107100
DWRE,19-Jul-2013,44.65,45.12,44.3,45.04,114300
DX,19-Jul-2013,9.88,10.03,9.88,10.02,255000
DX-A,19-Jul-2013,25.2,25.24,25.2,25.2,7700
DX-B,19-Jul-2013,24,24.15,23.76,24.01,6300
DXB,19-Jul-2013,25.09,25.25,25.01,25.25,41100
DY,19-Jul-2013,25.6,25.93,25.59,25.87,187900
DYN,19-Jul-2013,22.58,23.14,22.35,22.39,354100
DYN.W,19-Jul-2013,1.9,1.95,1.85,1.95,496200
E,19-Jul-2013,43.35,43.85,43.26,43.74,196700
EAA,19-Jul-2013,24.7,24.98,24.7,24.89,19800
EAB,19-Jul-2013,21.36,21.36,21.1,21.34,46800
EAE,19-Jul-2013,21.66,21.71,21.45,21.45,11400
EARN,19-Jul-2013,15.44,15.63,15.4,15.5,38100
EAT,19-Jul-2013,40.24,40.46,39.81,39.84,739400
EBF,19-Jul-2013,18.47,18.56,18.37,18.38,49400
EBR,19-Jul-2013,2.04,2.09,1.99,2.08,515200
EBR.B,19-Jul-2013,3.84,4.09,3.83,4.08,157600
EBS,19-Jul-2013,17.29,17.92,17.26,17.83,66400
EC,19-Jul-2013,45.31,46.65,45.21,46.25,684900
ECA,19-Jul-2013,17.47,17.58,17.3,17.4,3061400
ECL,19-Jul-2013,92.63,93.47,92.27,93.4,1719400
ECOM,19-Jul-2013,17.45,18.49,17.41,17.87,122100
ECT,19-Jul-2013,10,10.18,9.91,9.96,61400
ED,19-Jul-2013,60.28,60.6,60.07,60.48,2358000
EDD,19-Jul-2013,14.69,14.78,14.61,14.69,377400
EDE,19-Jul-2013,23.96,24.05,23.9,24.02,111100
EDF,19-Jul-2013,21.5,21.88,21.21,21.8,94500
EDG,19-Jul-2013,8.48,8.67,8.44,8.57,88900
EDI,19-Jul-2013,21.4,21.87,21.4,21.74,40900
EDR,19-Jul-2013,10.44,10.54,10.44,10.46,1057500
EDT,19-Jul-2013,26.3,26.35,26.24,26.35,5200
EDU,19-Jul-2013,23.15,23.21,22.48,22.8,1796200
EE,19-Jul-2013,38.76,39.12,38.71,38.96,175900
EEA,19-Jul-2013,7.38,7.54,7.38,7.47,13200
EEP,19-Jul-2013,32.25,32.45,32.01,32.14,609000
EEQ,19-Jul-2013,31.45,31.82,31.45,31.75,99500
EFC,19-Jul-2013,22.9,22.94,22.64,22.65,112300
EFF,19-Jul-2013,20.6,20.6,20.4,20.54,6600
EFM,19-Jul-2013,25,25.1,24.97,25,1600
EFR,19-Jul-2013,16.22,16.23,15.97,15.99,120900
EFT,19-Jul-2013,16.65,16.65,16.16,16.18,198300
EFX,19-Jul-2013,61.34,61.61,60.98,61.44,359600
EGF,19-Jul-2013,14.26,14.4,14.26,14.37,16500
EGL,19-Jul-2013,30.82,31.55,30.82,31.4,121700
EGN,19-Jul-2013,56.29,57.08,56.03,56.92,481700
EGO,19-Jul-2013,6.81,7.17,6.78,7.13,3578700
EGP,19-Jul-2013,62.98,63.74,61.27,63.07,278600
EGY,19-Jul-2013,6.27,6.36,6.18,6.23,294900
EHI,19-Jul-2013,12.18,12.18,12.08,12.12,73200
EIG,19-Jul-2013,27.19,27.53,26.85,26.88,85500
EIX,19-Jul-2013,49.19,49.76,49.09,49.71,1404600
EJ,19-Jul-2013,4.48,4.5,4.41,4.47,122900
EL,19-Jul-2013,66.89,68.64,66.75,67.57,2664900
ELA,19-Jul-2013,25.63,25.63,24.82,24.82,266600
ELB,19-Jul-2013,25.22,25.22,24.98,25.01,7000
ELJ,19-Jul-2013,22.54,22.67,22.26,22.41,37300
ELLI,19-Jul-2013,25.36,25.38,25.02,25.19,252200
ELN,19-Jul-2013,14.14,14.26,14.05,14.2,6840800
ELP,19-Jul-2013,12.9,12.9,12.64,12.76,379300
ELS,19-Jul-2013,41.17,41.41,40.81,40.84,232000
ELS-C,19-Jul-2013,25.5,25.62,25.5,25.62,300
ELU,19-Jul-2013,20.7,20.75,20.36,20.49,32400
ELX,19-Jul-2013,8.27,8.38,8.24,8.3,466900
ELY,19-Jul-2013,6.81,6.81,6.66,6.75,781800
EMC,19-Jul-2013,25.54,25.66,25.42,25.52,15024300
EMD,19-Jul-2013,13.01,13.01,12.91,12.95,81700
EME,19-Jul-2013,43.58,43.95,43,43.78,204200
EMES,19-Jul-2013,23.07,23.87,22.94,23.76,185300
EMF,19-Jul-2013,17.9,17.9,17.74,17.86,43800
EMN,19-Jul-2013,74.97,75.87,74.42,75.71,970400
EMO,19-Jul-2013,24.16,24.34,24.12,24.27,116100
EMQ,19-Jul-2013,25.2,25.22,25.1,25.19,2700
EMR,19-Jul-2013,57.72,58.8,57.56,58.8,4823500
EMZ,19-Jul-2013,24.76,24.9,24.76,24.89,20300
ENB,19-Jul-2013,44.73,45.01,44.73,44.9,686700
END,19-Jul-2013,4.63,4.74,4.54,4.68,336400
ENH,19-Jul-2013,53.15,53.27,52.68,53.22,387800
ENH-A,19-Jul-2013,26.48,26.68,26.45,26.68,10600
ENH-B,19-Jul-2013,26.2,26.42,26.2,26.42,13900
ENI,19-Jul-2013,15.84,15.9,15.65,15.75,499400
ENJ,19-Jul-2013,22.62,23.06,22.62,22.75,2700
ENL,19-Jul-2013,36.15,36.41,36.11,36.24,24200
ENR,19-Jul-2013,105.98,106.48,105.09,105.93,340700
ENS,19-Jul-2013,53.07,53.51,52.91,53.44,147900
ENV,19-Jul-2013,26.35,26.72,25.15,25.72,289200
ENZ,19-Jul-2013,2.24,2.28,2.2,2.27,98100
EOC,19-Jul-2013,41.56,42.31,41.13,41.26,147000
EOD,19-Jul-2013,7.63,7.63,7.51,7.54,175500
EOG,19-Jul-2013,147.81,148.7,146.51,148.67,1371200
EOI,19-Jul-2013,12.14,12.18,12.11,12.12,113500
EOS,19-Jul-2013,11.9,11.96,11.88,11.9,109200
EOT,19-Jul-2013,18.98,19,18.81,18.92,63700
EP-C,19-Jul-2013,59.23,59.86,59.23,59.52,7900
EPAM,19-Jul-2013,29.11,29.42,28.89,29.04,214500
EPB,19-Jul-2013,43,43.19,42.74,43.04,230200
EPD,19-Jul-2013,63.13,63.81,62.92,63.65,752200
EPL,19-Jul-2013,30.15,31.36,29.87,31.27,399800
EPR,19-Jul-2013,52.29,52.62,51.6,51.75,352700
EPR-C,19-Jul-2013,23,23.01,22.75,22.75,6000
EPR-E,19-Jul-2013,32,32.06,31.51,31.92,1400
EPR-F,19-Jul-2013,24.42,24.43,24.35,24.43,2200
EQM,19-Jul-2013,45.76,46.8,45.35,46.1,513500
EQR,19-Jul-2013,59.08,59.22,58.49,58.74,1471000
EQS,19-Jul-2013,1.8,1.85,1.76,1.85,1200
EQT,19-Jul-2013,84.55,84.55,82.8,83.52,1074900
EQU,19-Jul-2013,4.16,4.18,4.14,4.17,80100
EQY,19-Jul-2013,23.89,23.97,23.73,23.92,280400
ERA,19-Jul-2013,25.45,25.49,25,25.24,100100
ERF,19-Jul-2013,16.38,16.62,16.34,16.54,628300
ERJ,19-Jul-2013,38.55,39.03,38.29,38.81,700600
ESC,19-Jul-2013,25.5,25.64,25.24,25.45,304100
ESD,19-Jul-2013,18.11,18.19,18.08,18.15,116300
ESE,19-Jul-2013,35.29,35.69,35.18,35.33,54500
ESI,19-Jul-2013,27.01,27.07,26.21,26.62,341300
ESL,19-Jul-2013,80.98,81.94,80.83,81.86,211400
ESS,19-Jul-2013,168.53,169.87,168.03,168.77,241100
ESS-H,19-Jul-2013,25.9,25.9,25.66,25.66,1400
ESV,19-Jul-2013,60.97,61.25,60.24,61.23,1245200
ETB,19-Jul-2013,15.19,15.3,15.19,15.3,85500
ETE,19-Jul-2013,62.23,62.41,61.57,61.96,1671600
ETG,19-Jul-2013,16.17,16.21,16.04,16.1,190400
ETH,19-Jul-2013,30.45,30.86,30.24,30.68,178200
ETJ,19-Jul-2013,11.16,11.2,11.12,11.17,149900
ETM,19-Jul-2013,10.55,10.73,10.5,10.67,46100
ETN,19-Jul-2013,67.83,68.35,67.42,68.28,2020600
ETO,19-Jul-2013,23.63,23.82,23.59,23.6,23800
ETP,19-Jul-2013,51.97,52.09,51.75,51.87,826100
ETR,19-Jul-2013,71.72,72.19,71.26,71.91,1033700
ETV,19-Jul-2013,13.44,13.44,13.36,13.43,109600
ETW,19-Jul-2013,11.5,11.52,11.38,11.41,463400
ETX,19-Jul-2013,14.73,14.73,14.38,14.56,44900
ETY,19-Jul-2013,10.64,10.66,10.6,10.65,663900
EV,19-Jul-2013,40.87,41.19,40.64,40.94,1585100
EVC,19-Jul-2013,6.65,6.75,6.47,6.51,1085500
EVER,19-Jul-2013,16.35,16.44,16.19,16.39,724300
EVF,19-Jul-2013,7.44,7.46,7.32,7.34,87000
EVG,19-Jul-2013,15.76,15.77,15.7,15.73,44000
EVN,19-Jul-2013,11.66,11.7,11.56,11.66,65100
EVR,19-Jul-2013,42.65,43.02,42.45,42.64,281300
EVT,19-Jul-2013,18.88,18.92,18.85,18.91,88600
EVTC,19-Jul-2013,23.99,24.41,23.77,24.03,342700
EW,19-Jul-2013,66.95,68.34,66.69,68.25,984300
EXAM,19-Jul-2013,22.62,22.8,22.43,22.66,144100
EXC,19-Jul-2013,31.84,32.05,31.72,32.04,7719000
EXD,19-Jul-2013,15.27,15.32,15,15.04,85900
EXG,19-Jul-2013,9.7,9.72,9.68,9.71,769700
EXH,19-Jul-2013,31.52,31.98,31.32,31.95,421400
EXK,19-Jul-2013,3.49,3.58,3.44,3.58,703500
EXL,19-Jul-2013,13.85,13.88,13.73,13.79,84700
EXL-B,19-Jul-2013,26.33,26.33,26.33,26.33,1100
EXP,19-Jul-2013,69.29,70.69,69.03,70.48,454300
EXPR,19-Jul-2013,22.39,22.56,22.11,22.22,559300
EXR,19-Jul-2013,44.49,44.61,44.17,44.41,585000
F,19-Jul-2013,16.89,16.89,16.65,16.76,29593800
FAC,19-Jul-2013,1.84,1.9,1.84,1.9,6700
FAF,19-Jul-2013,22.61,22.74,22.37,22.63,878900
FAM,19-Jul-2013,15.3,15.45,15.21,15.32,34400
FAV,19-Jul-2013,8.55,8.65,8.55,8.64,77000
FBC,19-Jul-2013,15.41,15.57,15.32,15.57,140500
FBHS,19-Jul-2013,41.06,41.63,40.91,41.44,1110200
FBN,19-Jul-2013,3.88,4,3.71,3.77,211000
FBP,19-Jul-2013,8.54,8.59,8.44,8.51,302800
FBR,19-Jul-2013,11.56,11.57,11.33,11.42,733100
FBS-A,19-Jul-2013,29.91,30.75,29.61,30.55,3200
FC,19-Jul-2013,16,16.44,15.82,16.27,53400
FCE.A,19-Jul-2013,18.46,18.5,18.36,18.46,615200
FCF,19-Jul-2013,7.89,8.06,7.84,8.04,550800
FCH,19-Jul-2013,6.15,6.2,6.09,6.14,409200
FCH-A,19-Jul-2013,24.21,24.23,24.09,24.12,5500
FCH-C,19-Jul-2013,24.64,24.9,24.64,24.9,5100
FCN,19-Jul-2013,37.03,37.18,36.79,37.11,165000
FCS,19-Jul-2013,12.5,12.86,12.47,12.86,2111600
FCT,19-Jul-2013,15.46,15.59,15.45,15.48,67700
FCX,19-Jul-2013,28.32,28.63,28.14,28.56,11489900
FCY,19-Jul-2013,25.12,25.13,25.1,25.13,1200
FDI,19-Jul-2013,14.13,14.26,14.13,14.22,15500
FDO,19-Jul-2013,68.98,68.98,67.57,67.7,1716000
FDP,19-Jul-2013,28.08,28.29,28,28.2,131100
FDS,19-Jul-2013,107.13,109.75,107.13,109.39,402000
FDX,19-Jul-2013,108.45,108.45,107.33,108.03,2387600
FE,19-Jul-2013,39.07,39.15,38.59,38.92,1779500
FEI,19-Jul-2013,20.24,20.5,20.11,20.29,117900
FENG,19-Jul-2013,5.57,5.57,5.41,5.49,77300
FEO,19-Jul-2013,19.44,19.45,19.27,19.29,21400
FET,19-Jul-2013,29.71,30.01,29.53,29.85,238100
FF,19-Jul-2013,15.34,15.69,15.34,15.63,71400
FFA,19-Jul-2013,12.86,12.9,12.81,12.89,14800
FFC,19-Jul-2013,18.63,18.76,18.6,18.75,89500
FFG,19-Jul-2013,45.6,45.63,45.06,45.45,18700
FGB,19-Jul-2013,8.48,8.55,8.44,8.51,14700
FGP,19-Jul-2013,22.6,22.85,22.58,22.65,86300
FHN,19-Jul-2013,11.65,12.19,11.62,12.1,6590100
FHN-A,19-Jul-2013,24.45,24.49,24.35,24.35,4300
FHY,19-Jul-2013,15.75,15.84,15.73,15.82,24300
FICO,19-Jul-2013,50.16,50.67,50.09,50.37,203600
FIF,19-Jul-2013,23.88,23.88,23.54,23.62,50600
FIG,19-Jul-2013,7.63,7.8,7.52,7.76,599000
FII,19-Jul-2013,30.18,30.56,29.98,30.37,974500
FIO,19-Jul-2013,14.32,14.56,14.26,14.51,1276400
FIS,19-Jul-2013,44.87,44.87,44.32,44.37,943100
FIX,19-Jul-2013,16.13,16.23,15.99,16.19,177000
FL,19-Jul-2013,36.5,36.83,36.41,36.49,854900
FLC,19-Jul-2013,19.37,19.49,19.32,19.41,25900
FLO,19-Jul-2013,23.78,23.95,23.22,23.63,698900
FLR,19-Jul-2013,62.33,63.12,62,62.84,1406600
FLS,19-Jul-2013,56.81,57.37,56.54,57.35,1912500
FLT,19-Jul-2013,86.77,87.07,86.19,86.87,278400
FLTX,19-Jul-2013,33.5,33.83,33.19,33.63,116300
FLY,19-Jul-2013,14.76,14.81,14.51,14.64,652600
FMC,19-Jul-2013,63.24,63.53,62.84,63.48,792200
FMD,19-Jul-2013,1.74,1.82,1.73,1.78,1639800
FMN,19-Jul-2013,13.63,13.66,13.38,13.38,19200
FMO,19-Jul-2013,27.15,27.15,26.7,27.03,67700
FMS,19-Jul-2013,32.63,32.8,32.61,32.77,74200
FMX,19-Jul-2013,101.18,101.71,100.27,101.4,866200
FMY,19-Jul-2013,15.66,15.66,15.57,15.58,13900
FN,19-Jul-2013,14.47,14.69,14.44,14.45,304700
FNB,19-Jul-2013,12.95,13,12.93,12.99,349000
FNF,19-Jul-2013,24.52,24.58,24.31,24.49,932500
FNF-B,19-Jul-2013,28.5,28.74,28.2,28.74,6900
FNP,19-Jul-2013,23.06,23.45,22.92,23.43,884700
FNV,19-Jul-2013,38.56,39.63,38.25,39.56,368900
FOE,19-Jul-2013,6.96,6.96,6.8,6.85,199500
FOF,19-Jul-2013,12.97,13.02,12.93,13,29000
FOR,19-Jul-2013,22.5,22.56,22.12,22.24,83700
FPF,19-Jul-2013,22.88,23.68,22.6,23.05,116500
FPO,19-Jul-2013,14.32,14.41,14.23,14.31,157000
FPO-A,19-Jul-2013,26.1,26.1,25.9,25.9,400
FPT,19-Jul-2013,12.61,12.8,12.49,12.53,43600
FR,19-Jul-2013,16.9,17.02,16.81,16.93,741900
FRA,19-Jul-2013,15.1,15.2,15.04,15.08,82800
FRC,19-Jul-2013,43.78,43.78,42.98,43.2,1786500
FRC-A,19-Jul-2013,25.52,25.85,25.52,25.85,7800
FRC-B,19-Jul-2013,25.12,25.46,25.05,25.16,10300
FRC-C,19-Jul-2013,23.33,23.48,23.27,23.43,11400
FRC-D,19-Jul-2013,23,23.39,22.9,23.39,557600
FRF,19-Jul-2013,6.98,7,6.95,6.99,7200
FRM,19-Jul-2013,8.02,8.04,7.95,7.98,66800
FRO,19-Jul-2013,2.25,2.32,2.23,2.26,770800
FRT,19-Jul-2013,105.59,106.29,105.39,105.65,768300
FRX,19-Jul-2013,43.4,43.83,43.24,43.76,761800
FSCE,19-Jul-2013,24.92,24.95,24.82,24.89,3100
FSD,19-Jul-2013,17.64,17.7,17.4,17.43,93500
FSL,19-Jul-2013,15.35,15.42,15.16,15.41,932800
FSM,19-Jul-2013,3.45,3.47,3.36,3.45,123600
FSS,19-Jul-2013,10.26,10.28,10.11,10.17,148800
FST,19-Jul-2013,5.35,5.4,5.21,5.31,3906300
FT,19-Jul-2013,7.1,7.18,7.1,7.17,32300
FTI,19-Jul-2013,57.4,57.83,56.87,57.82,1612500
FTK,19-Jul-2013,19.51,19.82,19.35,19.73,241700
FTT,19-Jul-2013,12.92,13.02,12.92,12.93,20900
FUL,19-Jul-2013,41.13,41.42,40.79,41.21,201900
FUN,19-Jul-2013,41.97,42.3,41.9,42.27,61000
FUR,19-Jul-2013,13.59,13.66,13.53,13.6,124600
FUR-D,19-Jul-2013,27.05,27.05,26.36,27.04,2400
FVE,19-Jul-2013,6,6.07,5.95,6.03,223400
FXCM,19-Jul-2013,17.15,17.35,17.01,17.05,420100
G,19-Jul-2013,20.71,20.96,20.71,20.94,250900
GA,19-Jul-2013,8,8.25,7.86,8.03,2315300
GAB,19-Jul-2013,6.89,6.92,6.88,6.89,329800
GAB-D,19-Jul-2013,24.99,24.99,24.99,24.99,3500
GAB-G,19-Jul-2013,24.6,24.65,24.6,24.65,3500
GAB-H,19-Jul-2013,24.32,24.49,24.24,24.49,14000
GAM,19-Jul-2013,33.43,33.53,33.42,33.51,18000
GAM-B,19-Jul-2013,25.45,25.5,25.42,25.45,3300
GAS,19-Jul-2013,45.62,46.11,45.31,45.76,312700
GAT,19-Jul-2013,26.31,26.37,26.07,26.07,11500
GB,19-Jul-2013,36.13,36.13,35.75,36.07,75700
GBAB,19-Jul-2013,21.32,21.32,20.97,21.1,36500
GBL,19-Jul-2013,55,55,53.91,54.6,17000
GBX,19-Jul-2013,22.61,23.18,22.44,23.12,257100
GCA,19-Jul-2013,6.71,6.78,6.66,6.76,156200
GCAP,19-Jul-2013,6.12,6.3,6.02,6.28,74000
GCH,19-Jul-2013,11.41,11.45,11.27,11.31,22600
GCI,19-Jul-2013,26.71,26.88,26.05,26.36,2708700
GCO,19-Jul-2013,71.44,71.79,70.94,71.21,115700
GCV,19-Jul-2013,6.24,6.29,6.16,6.24,21500
GCV-B,19-Jul-2013,25.1,25.14,25.1,25.12,3500
GD,19-Jul-2013,83.81,84.67,83.54,84.4,2956300
GDF,19-Jul-2013,11.19,11.2,10.92,11.12,80000
GDI,19-Jul-2013,75.96,75.96,75.93,75.94,294900
GDL,19-Jul-2013,11.55,11.55,11.45,11.47,35900
GDL-B,19-Jul-2013,50.4,50.4,50.4,50.4,1100
GDO,19-Jul-2013,17.93,18.11,17.93,18.06,38500
GDOT,19-Jul-2013,20.23,20.43,20.16,20.25,180500
GDP,19-Jul-2013,14.02,14.53,13.81,14.53,883200
GDP-C,19-Jul-2013,26.48,27.35,26.48,27.35,395900
GDV,19-Jul-2013,20.15,20.2,20.07,20.19,124800
GDV-A,19-Jul-2013,25.01,25.21,25.01,25.2,1400
GDV-D,19-Jul-2013,25.76,26.03,25.76,26.03,800
GE,19-Jul-2013,24.21,24.95,24.1,24.72,103710900
GE-A,19-Jul-2013,25.76,25.94,25.74,25.94,18200
GEB,19-Jul-2013,23.22,23.58,22.85,23.25,150300
GEF,19-Jul-2013,55.03,55.22,54.45,54.94,61100
GEF.B,19-Jul-2013,57.14,57.17,57.05,57.05,2800
GEH,19-Jul-2013,23.3,23.56,23.2,23.25,207500
GEK,19-Jul-2013,22.35,22.48,22.25,22.27,142500
GEL,19-Jul-2013,52.12,52.27,50.25,51.29,237400
GEO,19-Jul-2013,35.28,35.62,35.22,35.6,324900
GEQ,19-Jul-2013,18,18.09,17.93,18.08,20600
GES,19-Jul-2013,32.55,32.73,32.07,32.14,508800
GF,19-Jul-2013,18.22,18.3,18.22,18.3,10900
GFA,19-Jul-2013,2.53,2.73,2.52,2.68,1563300
GFF,19-Jul-2013,12.31,12.48,12.31,12.45,96500
GFI,19-Jul-2013,5.3,5.55,5.25,5.54,3397100
GFIG,19-Jul-2013,4.42,4.5,4.41,4.44,263300
GFY,19-Jul-2013,16.92,17.03,16.83,16.93,29000
GG,19-Jul-2013,26.64,27.35,26.49,27.33,6746100
GGB,19-Jul-2013,6.11,6.22,6.09,6.1,4332500
GGE,19-Jul-2013,17.81,18.44,17.81,18.14,19400
GGG,19-Jul-2013,67.98,68.28,67.77,67.88,129100
GGM,19-Jul-2013,25,25,24.85,25,38900
GGP,19-Jul-2013,21.33,21.48,21.28,21.4,1326300
GGP-A,19-Jul-2013,23.14,23.26,23.1,23.24,78800
GGS,19-Jul-2013,4.4,4.42,4.38,4.4,192900
GGT,19-Jul-2013,9.97,9.98,9.88,9.94,28000
GHI,19-Jul-2013,10.94,11.01,10.94,10.99,23400
GHL,19-Jul-2013,48.9,49.4,48.61,49.24,306100
GHY,19-Jul-2013,17.41,17.57,17.3,17.39,146500
GIB,19-Jul-2013,29.73,29.92,29.64,29.66,72500
GIL,19-Jul-2013,43.23,43.33,42.58,43.07,194800
GIM,19-Jul-2013,8.39,8.48,8.37,8.37,262800
GIMO,19-Jul-2013,29.1,29.58,28.5,28.5,185500
GIS,19-Jul-2013,51.46,51.8,51.3,51.68,2337900
GJD,19-Jul-2013,24.85,24.85,24.84,24.85,600
GJH,19-Jul-2013,9.75,9.76,9.75,9.76,1400
GJM,19-Jul-2013,25,25.08,25,25.06,22100
GJR,19-Jul-2013,19.66,19.69,19.07,19.07,3400
GKM,19-Jul-2013,25.03,25.11,25.03,25.11,32800
GLF,19-Jul-2013,49.68,50.46,49.53,50.39,280900
GLOG,19-Jul-2013,13.48,13.64,13.43,13.54,80900
GLP,19-Jul-2013,39.76,39.93,38.9,39.18,31900
GLT,19-Jul-2013,27.39,27.5,27.15,27.49,88900
GLW,19-Jul-2013,14.83,15.11,14.76,15.11,16081800
GM,19-Jul-2013,36.89,36.89,36.06,36.61,11618000
GM-B,19-Jul-2013,50.45,50.65,50.24,50.25,924600
GM.A,19-Jul-2013,27.23,27.32,26.7,27.13,29500
GM.B,19-Jul-2013,19.56,19.87,18.92,19.4,78800
GMA,19-Jul-2013,25.3,25.34,25.17,25.17,47400
GME,19-Jul-2013,43.87,44.45,43.32,43.46,1675700
GMED,19-Jul-2013,17.3,17.62,17.3,17.41,149800
GMK,19-Jul-2013,18.89,19.03,18.66,18.86,7700
GMT,19-Jul-2013,45.31,45.59,44.84,45.18,419800
GNC,19-Jul-2013,47.15,47.42,47,47.42,947800
GNE,19-Jul-2013,11.18,11.19,10.74,10.87,44700
GNE-A,19-Jul-2013,7.91,8,7.91,8,300
GNI,19-Jul-2013,72.39,72.8,71.86,72.51,7800
GNK,19-Jul-2013,1.87,1.96,1.81,1.84,595200
GNRC,19-Jul-2013,41.08,41.16,40.6,41.01,841000
GNT,19-Jul-2013,11.24,11.3,11.19,11.29,84300
GNW,19-Jul-2013,13.12,13.26,12.91,13.17,5193300
GOF,19-Jul-2013,21.79,21.84,21.75,21.82,50600
GOL,19-Jul-2013,3.54,3.63,3.48,3.53,1631600
GOM,19-Jul-2013,25.34,25.34,25.13,25.13,68900
GOV,19-Jul-2013,26.56,26.76,26.43,26.63,296900
GPC,19-Jul-2013,82.21,82.76,81.33,82.4,1088100
GPE-A,19-Jul-2013,26.4,26.76,26.4,26.4,1100
GPI,19-Jul-2013,67.38,67.74,67.05,67.35,166000
GPK,19-Jul-2013,8.63,8.71,8.57,8.7,1367900
GPM,19-Jul-2013,8.64,8.7,8.62,8.7,58800
GPN,19-Jul-2013,48.19,48.5,48.12,48.34,699900
GPS,19-Jul-2013,45.11,45.25,44.8,45.03,1759200
GPT,19-Jul-2013,4.79,4.85,4.76,4.8,224600
GPT-A,19-Jul-2013,33.85,33.85,33.85,33.85,30200
GPX,19-Jul-2013,27.36,27.56,27.14,27.37,26000
GRA,19-Jul-2013,85.03,85.22,84.36,84.49,546000
GRO,19-Jul-2013,1.14,1.19,1.14,1.19,68400
GRP.U,19-Jul-2013,34.6,35.14,34.6,34.88,17500
GRR,19-Jul-2013,11.66,11.7,11.61,11.66,2600
GRT,19-Jul-2013,12.03,12.2,11.74,11.95,1571700
GRT-G,19-Jul-2013,25.22,25.22,25.2,25.2,9500
GRT-H,19-Jul-2013,25.21,25.33,25.13,25.33,24000
GRT-I,19-Jul-2013,24.66,24.79,24.54,24.73,10200
GRX,19-Jul-2013,10.18,10.18,9.98,10.14,220100
GRX-A,19-Jul-2013,25.97,25.97,25.65,25.9,3800
GS,19-Jul-2013,163.75,164.85,162.58,164.36,3331300
GS-A,19-Jul-2013,21.99,22.1,21.85,22,61500
GS-B,19-Jul-2013,25.11,25.13,25.01,25.13,36800
GS-C,19-Jul-2013,23.23,23.23,23,23.09,11600
GS-D,19-Jul-2013,22.13,22.24,21.9,22.24,83900
GS-I,19-Jul-2013,24.77,24.88,24.77,24.85,50200
GS-J,19-Jul-2013,24.75,25.16,24.65,25.02,1436700
GSE,19-Jul-2013,5.12,5.15,5.07,5.12,23900
GSF,19-Jul-2013,25.44,25.63,25.44,25.63,141800
GSH,19-Jul-2013,21.18,21.18,20.67,20.83,14600
GSI,19-Jul-2013,0.98,0.98,0.94,0.96,113500
GSJ,19-Jul-2013,26.06,26.21,26.06,26.2,35300
GSK,19-Jul-2013,51.87,52.27,51.76,52.15,1454800
GSL,19-Jul-2013,4.54,4.64,4.5,4.62,38200
GTI,19-Jul-2013,7.35,7.48,7.34,7.42,711200
GTN,19-Jul-2013,9.17,9.17,8.61,8.78,882000
GTN.A,19-Jul-2013,8.85,8.85,8.11,8.28,2900
GTS,19-Jul-2013,22.06,22.27,21.81,22.09,103000
GTY,19-Jul-2013,21.71,22.03,21.65,21.88,63300
GUA,19-Jul-2013,25.24,25.25,25,25.03,14100
GUT,19-Jul-2013,6.71,6.71,6.64,6.64,59600
GUT-A,19-Jul-2013,25.3,25.3,25.25,25.3,1200
GVA,19-Jul-2013,32.06,32.24,31.83,32.18,91200
GWAY,19-Jul-2013,11.77,12.17,11.73,11.99,105000
GWR,19-Jul-2013,93.1,93.99,92.83,93.5,294500
GWRE,19-Jul-2013,44.6,44.76,44.22,44.58,241200
GWRU,19-Jul-2013,128.5,129.02,128.24,128.24,2800
GWW,19-Jul-2013,263.64,264.21,261.88,262.52,347900
GXP,19-Jul-2013,24.52,24.54,24.36,24.5,429000
GXP-A,19-Jul-2013,92,92.05,92,92.05,200
GXP-D,19-Jul-2013,91.76,91.76,91.76,91.76,200
GY,19-Jul-2013,17.18,17.18,16.9,17.01,272700
GYB,19-Jul-2013,19.95,20.3,19.7,19.89,9500
GYC,19-Jul-2013,23,23.29,23,23.29,4000
GZT,19-Jul-2013,13.58,13.76,13.57,13.74,2600
H,19-Jul-2013,42.85,42.89,42.34,42.52,139700
HAE,19-Jul-2013,45.02,45.48,44.76,45.24,180700
HAL,19-Jul-2013,45.1,45.99,44.93,45.83,15154100
HAR,19-Jul-2013,55.75,56.09,55.18,56.06,543600
HASI,19-Jul-2013,11.8,11.8,11.47,11.5,190300
HAV,19-Jul-2013,8.36,8.36,8.23,8.28,21100
HBA-D,19-Jul-2013,25.19,25.21,25.17,25.2,2200
HBA-F,19-Jul-2013,21.8,22.2,21.49,21.49,88700
HBA-G,19-Jul-2013,24.37,24.71,23.72,24.26,24200
HBA-H,19-Jul-2013,25.1,25.19,25.01,25.01,34000
HBC,19-Jul-2013,56.09,56.41,55.78,56.37,1069800
HBC-A,19-Jul-2013,25.05,25.05,24.78,24.78,109700
HBI,19-Jul-2013,52.35,52.55,51.9,52.27,431600
HBM,19-Jul-2013,6.95,6.99,6.75,6.84,48800
HCA,19-Jul-2013,38.69,39.2,38.28,38.63,4880300
HCC,19-Jul-2013,45.89,45.92,45.55,45.82,160300
HCI,19-Jul-2013,34.82,35.22,34.82,35.21,101100
HCJ,19-Jul-2013,26,26.69,25.54,26.38,6200
HCLP,19-Jul-2013,22.94,23.12,22.77,23.03,108700
HCN,19-Jul-2013,68.71,68.75,67.65,67.77,1580500
HCN-I,19-Jul-2013,62.23,62.24,61.72,61.73,197000
HCN-J,19-Jul-2013,25.26,25.53,25.22,25.53,15700
HCP,19-Jul-2013,46.91,47.07,46.34,46.49,5116500
HCS,19-Jul-2013,25.64,25.64,25.48,25.48,295300
HCS-B,19-Jul-2013,27.12,27.12,26.86,26.86,398300
HD,19-Jul-2013,79.95,80.12,79.42,79.89,5886200
HDB,19-Jul-2013,37.68,38.12,37.07,37.81,690100
HDY,19-Jul-2013,4.15,4.59,4.15,4.46,197500
HE,19-Jul-2013,26.79,26.98,26.7,26.87,378000
HE-U,19-Jul-2013,25.39,25.39,25.37,25.37,300
HEI,19-Jul-2013,55.04,55.42,54.49,55.41,203900
HEI.A,19-Jul-2013,38.53,39.2,38.38,39.2,29900
HEP,19-Jul-2013,38.04,38.38,37.75,38.11,44800
HEQ,19-Jul-2013,16.95,17.09,16.93,17.05,41800
HES,19-Jul-2013,72.51,74,72.23,73.94,3730900
HF,19-Jul-2013,19.55,19.99,19.48,19.87,267000
HFC,19-Jul-2013,40.91,42.55,40.61,42.42,3026300
HGG,19-Jul-2013,14.98,15,14.75,14.95,82500
HGH,19-Jul-2013,29.09,29.34,28.6,29.1,51700
HGR,19-Jul-2013,35.68,36.34,35.51,35.76,121400
HGT,19-Jul-2013,8.94,9.4,8.87,9.32,202700
HHC,19-Jul-2013,115.31,115.62,113.76,114.39,98400
HHS,19-Jul-2013,9.89,9.89,9.39,9.54,436300
HHY,19-Jul-2013,9.5,9.52,9.46,9.48,11900
HI,19-Jul-2013,25,25.24,24.81,25.02,280200
HIG,19-Jul-2013,32,32,31.36,31.74,4655000
HIG.W,19-Jul-2013,22.76,22.76,22.39,22.75,7000
HIH,19-Jul-2013,8.01,8.05,8.01,8.04,7600
HII,19-Jul-2013,61.76,62.9,61.76,62.79,267400
HIL,19-Jul-2013,2.82,2.82,2.7,2.7,24300
HIO,19-Jul-2013,5.95,5.97,5.89,5.9,307800
HIS,19-Jul-2013,2.08,2.1,2.08,2.09,83700
HIW,19-Jul-2013,37.56,37.91,37.28,37.33,825800
HIX,19-Jul-2013,8.98,9,8.95,8.99,182100
HJJ,19-Jul-2013,24.93,24.93,24.86,24.86,300
HJN,19-Jul-2013,24.9,24.9,24.9,24.9,800
HJR,19-Jul-2013,25.32,25.32,25.22,25.24,400
HJV,19-Jul-2013,18.6,18.6,18.6,18.6,900
HK,19-Jul-2013,5.89,6.04,5.72,5.76,4508400
HL,19-Jul-2013,2.99,3.05,2.96,3.05,4464300
HL-B,19-Jul-2013,53,53,53,53,100
HLF,19-Jul-2013,54.46,56.26,54.3,55.8,2758400
HLS,19-Jul-2013,31.48,31.53,31.23,31.4,302500
HLX,19-Jul-2013,25.93,26.11,25.79,26.06,463500
HMA,19-Jul-2013,15.4,15.93,15.22,15.65,9297800
HMC,19-Jul-2013,38.9,39,38.81,38.96,559500
HME,19-Jul-2013,66.69,66.69,66.12,66.28,685100
HMH,19-Jul-2013,5.67,5.7,5.66,5.69,24000
HMN,19-Jul-2013,27,27.31,26.95,27.31,122900
HMY,19-Jul-2013,3.49,3.68,3.48,3.66,2243700
HNI,19-Jul-2013,38.79,39.16,38.41,38.85,212900
HNP,19-Jul-2013,42.24,42.29,41.97,42.19,33900
HNR,19-Jul-2013,4.8,5.13,4.69,4.92,603600
HNT,19-Jul-2013,33.23,33.54,32.65,33.28,460900
HOG,19-Jul-2013,56.25,56.37,55.43,55.87,887900
HON,19-Jul-2013,84.38,84.85,82.9,83.57,3182800
HOS,19-Jul-2013,56.6,56.9,56.15,56.8,283300
HOT,19-Jul-2013,66.85,66.85,66.07,66.15,1284700
HOV,19-Jul-2013,5.72,5.82,5.7,5.77,1937900
HP,19-Jul-2013,66.47,67.46,65.69,67.39,974500
HPF,19-Jul-2013,19.99,20.11,19.93,20.11,52000
HPI,19-Jul-2013,19.96,20.07,19.92,19.99,73900
HPP,19-Jul-2013,22.24,22.39,22.04,22.26,83500
HPP-B,19-Jul-2013,26.46,26.8,26.46,26.8,128600
HPQ,19-Jul-2013,26.03,26.11,25.06,25.14,24892100
HPS,19-Jul-2013,18.01,18.14,17.98,18.01,73300
HPT,19-Jul-2013,29,29.14,28.71,29,1143200
HPT-D,19-Jul-2013,25.35,25.53,25.3,25.47,16400
HPY,19-Jul-2013,39.36,39.36,38.75,39,275300
HQH,19-Jul-2013,24.8,25.13,24.59,24.99,151500
HQL,19-Jul-2013,19.59,19.72,19.43,19.57,51600
HR,19-Jul-2013,26.76,26.76,26.54,26.54,465500
HRB,19-Jul-2013,30.73,31.2,30.73,31.02,1571600
HRC,19-Jul-2013,35.17,35.5,35.03,35.48,348400
HRG,19-Jul-2013,7.99,8.07,7.9,8,230100
HRL,19-Jul-2013,41.13,41.44,40.84,41.37,1322000
HRS,19-Jul-2013,52.46,52.86,52.03,52.7,509500
HSA,19-Jul-2013,6.2,6.2,6.15,6.16,6600
HSB-B,19-Jul-2013,24.98,25.05,24.93,24.93,23400
HSC,19-Jul-2013,25.38,25.47,25.18,25.25,451000
HSH,19-Jul-2013,34.69,34.84,34.61,34.74,656600
HSP,19-Jul-2013,39.39,39.82,39.31,39.78,947000
HST,19-Jul-2013,18.32,18.55,18.29,18.55,5418900
HSY,19-Jul-2013,92.33,92.69,91.68,92.67,774400
HT,19-Jul-2013,6.04,6.06,5.99,6.04,1348700
HT-B,19-Jul-2013,25.56,25.61,25.54,25.61,500
HT-C,19-Jul-2013,24.68,24.7,24.26,24.7,2200
HTA,19-Jul-2013,11.24,11.29,11.18,11.23,795000
HTD,19-Jul-2013,19.01,19.18,19.01,19.06,115300
HTF,19-Jul-2013,25.7,25.7,25.31,25.64,700
HTGC,19-Jul-2013,14.06,14.1,13.91,14.1,260200
HTGY,19-Jul-2013,25.79,26.45,25.65,26.35,5100
HTGZ,19-Jul-2013,25.15,25.47,25.15,25.38,9400
HTH,19-Jul-2013,17.28,17.34,17.15,17.23,690100
HTR,19-Jul-2013,23.19,23.45,23.19,23.3,11800
HTS,19-Jul-2013,23.25,23.32,23,23.14,988900
HTS-A,19-Jul-2013,24,24,23.94,24,22200
HTSI,19-Jul-2013,49.51,49.52,49.35,49.41,461700
HTY,19-Jul-2013,12.68,12.68,12.49,12.49,18600
HTZ,19-Jul-2013,27.68,27.69,27.25,27.33,1773500
HUB.A,19-Jul-2013,94.63,94.63,94.63,94.63,100
HUB.B,19-Jul-2013,106.21,106.46,104.35,106.39,137000
HUM,19-Jul-2013,87.34,89.09,87.09,89.08,1384600
HUN,19-Jul-2013,17.22,17.57,17.11,17.53,2478500
HVB,19-Jul-2013,18.88,18.92,18.57,18.86,17800
HVT,19-Jul-2013,26.82,27.22,26.6,26.92,129600
HVT.A,19-Jul-2013,27,27,27,27,100
HW,19-Jul-2013,9.45,9.55,9.36,9.55,398500
HXL,19-Jul-2013,34.94,35.15,34.58,34.84,843700
HXM,19-Jul-2013,3.35,3.45,3.33,3.35,240800
HY,19-Jul-2013,68.97,70.26,68.68,69.22,32900
HYB,19-Jul-2013,9.76,9.76,9.72,9.72,20900
HYF,19-Jul-2013,2.04,2.04,2.01,2.02,194800
HYI,19-Jul-2013,17.72,17.72,17.51,17.51,76300
HYL,19-Jul-2013,24.96,25.15,24.75,25.15,9200
HYT,19-Jul-2013,12.08,12.08,11.81,11.82,258300
HYV,19-Jul-2013,12.18,12.25,12.06,12.1,149600
HZO,19-Jul-2013,12.29,12.29,11.55,11.6,393900
I,19-Jul-2013,21.97,23.37,21.68,22.73,818300
I-A,19-Jul-2013,59.22,61.41,59.13,60.75,338600
IAE,19-Jul-2013,13.21,13.25,13.18,13.18,21100
IAG,19-Jul-2013,4.51,4.7,4.46,4.69,4134200
IBA,19-Jul-2013,41.35,41.95,41.15,41.48,28400
IBM,19-Jul-2013,197.91,197.99,193.24,193.54,6998500
IBN,19-Jul-2013,35.75,35.83,35.31,35.77,1357500
ICA,19-Jul-2013,7.68,7.81,7.41,7.47,274500
ICB,19-Jul-2013,16.74,16.84,16.74,16.78,11400
ICE,19-Jul-2013,180.62,180.62,177.46,178.99,568300
IDA,19-Jul-2013,52.2,52.78,52.11,52.57,177800
IDE,19-Jul-2013,17.15,17.28,17.11,17.24,29200
IDG,19-Jul-2013,25.15,25.21,25.05,25.05,213300
IDT,19-Jul-2013,20.08,20.19,19.68,19.88,141900
IEX,19-Jul-2013,58.8,58.9,58.47,58.6,443100
IFF,19-Jul-2013,79.5,79.91,79,79.9,297500
IFN,19-Jul-2013,20.37,20.58,20.37,20.55,73500
IFT,19-Jul-2013,6.98,6.99,6.97,6.97,18200
IGA,19-Jul-2013,12.35,12.35,12.26,12.29,32500
IGD,19-Jul-2013,9.49,9.49,9.46,9.46,142900
IGI,19-Jul-2013,20.84,20.87,20.6,20.83,47200
IGK,19-Jul-2013,25.63,25.67,25.45,25.45,283800
IGR,19-Jul-2013,8.91,8.96,8.79,8.84,436900
IGT,19-Jul-2013,19.76,19.79,18.66,18.69,8429100
IHC,19-Jul-2013,13.91,14.45,13.71,14.25,17900
IHD,19-Jul-2013,13,13.15,12.89,12.9,37600
IHG,19-Jul-2013,30.33,30.33,30.07,30.17,90400
IHS,19-Jul-2013,108.85,109.06,106.95,106.99,330800
IID,19-Jul-2013,9.4,9.46,9.4,9.44,6100
IIF,19-Jul-2013,16.23,16.33,16.01,16.21,33800
IIM,19-Jul-2013,14.08,14.11,13.92,13.92,192900
IL,19-Jul-2013,9.61,9.74,9.6,9.67,277300
IM,19-Jul-2013,20.12,20.27,20.08,20.23,940900
IMAX,19-Jul-2013,25.13,25.3,25,25.11,458900
IMF,19-Jul-2013,16.56,16.63,16.52,16.61,11100
IMN,19-Jul-2013,4.78,4.8,4.75,4.78,130300
IMPV,19-Jul-2013,48.25,48.69,48.1,48.32,114500
IN,19-Jul-2013,9.9,9.93,9.89,9.91,1089200
INB,19-Jul-2013,10.88,10.93,10.84,10.89,61000
IND,19-Jul-2013,24.9,24.99,24.77,24.83,76900
INF,19-Jul-2013,22.27,22.88,22.27,22.82,30700
INFY,19-Jul-2013,47.4,47.98,47.4,47.74,1317600
ING,19-Jul-2013,9.75,9.84,9.74,9.79,1414100
INGR,19-Jul-2013,63.16,63.17,61.63,61.7,900300
INN,19-Jul-2013,10.06,10.32,10.06,10.31,297900
INN-A,19-Jul-2013,27.42,27.42,27.42,27.42,200
INN-B,19-Jul-2013,25.69,25.69,25.44,25.45,1900
INN-C,19-Jul-2013,24.11,24.18,24.1,24.14,5900
INT,19-Jul-2013,41.36,41.78,40.77,40.82,619700
INVN,19-Jul-2013,15.67,15.85,15.4,15.53,1784000
INXN,19-Jul-2013,27,27.2,26.89,27.15,186200
INZ,19-Jul-2013,25.1,25.17,25.01,25.03,83500
IO,19-Jul-2013,6.14,6.16,6.08,6.15,677900
IOC,19-Jul-2013,78,78.76,77,77.9,435000
IP,19-Jul-2013,48.01,48.12,47.32,47.72,3358300
IPG,19-Jul-2013,15.5,15.71,15.17,15.58,11117700
IPHI,19-Jul-2013,11.39,11.49,11.25,11.28,108800
IPI,19-Jul-2013,19.16,19.16,18.69,18.9,810200
IPL-D,19-Jul-2013,23.51,23.63,23.43,23.63,1100
IQI,19-Jul-2013,11.73,11.75,11.58,11.65,196000
IR,19-Jul-2013,61.92,63.33,60.64,62.95,3690500
IRC,19-Jul-2013,10.64,10.68,10.57,10.61,328700
IRC-A,19-Jul-2013,25.76,25.76,25.75,25.76,1100
IRE,19-Jul-2013,8.95,8.97,8.85,8.9,176500
IRE-B,19-Jul-2013,25.7,25.88,25.65,25.83,2100
IRET,19-Jul-2013,9.21,9.26,9.19,9.23,246600
IRF,19-Jul-2013,23.94,24.21,23.85,24.13,761600
IRL,19-Jul-2013,10.95,10.95,10.84,10.9,13500
IRM,19-Jul-2013,28.95,29.01,28.43,28.76,1289500
IRR,19-Jul-2013,10.4,10.55,10.4,10.52,54300
IRS,19-Jul-2013,7.8,7.8,7.67,7.78,29200
ISD,19-Jul-2013,18.34,18.4,18.1,18.33,85300
ISF,19-Jul-2013,24.05,24.18,23.86,23.87,113200
ISG,19-Jul-2013,23.83,23.83,23.51,23.51,101400
ISH,19-Jul-2013,27,27.85,26.98,27.69,48200
ISH-A,19-Jul-2013,108.3,108.35,108.29,108.35,1200
ISP,19-Jul-2013,24.02,24.08,23.85,23.86,40600
ISS,19-Jul-2013,5.19,5.25,5.19,5.24,30100
IT,19-Jul-2013,59.9,60.23,59.69,60.07,240200
ITC,19-Jul-2013,95.25,95.3,93.67,94.61,310600
ITG,19-Jul-2013,15.27,15.47,15.16,15.45,213700
ITT,19-Jul-2013,31.55,31.64,31.43,31.48,515600
ITUB,19-Jul-2013,12.65,12.69,12.52,12.57,6716700
ITW,19-Jul-2013,72.93,73.43,72.3,73.29,3091800
IVC,19-Jul-2013,16.12,16.31,16.01,16.06,158600
IVH,19-Jul-2013,19.09,19.59,18.77,19.35,24200
IVR,19-Jul-2013,16.6,16.76,16.52,16.75,1027200
IVR-A,19-Jul-2013,24.02,24.2,23.83,23.93,18900
IVZ,19-Jul-2013,32.32,32.59,31.91,32.49,4356100
IX,19-Jul-2013,77.6,78.41,77.55,78.2,13200
JAH,19-Jul-2013,45.18,45.34,44.79,45.07,735500
JBI,19-Jul-2013,26.02,26.02,26.02,26.02,1000
JBJ,19-Jul-2013,25.04,25.04,25,25.03,2200
JBK,19-Jul-2013,24.38,24.38,24.38,24.38,700
JBL,19-Jul-2013,22.09,22.29,22,22.25,1254300
JBN,19-Jul-2013,18.99,19.55,18.85,18.85,8500
JBR,19-Jul-2013,19.07,19.07,19.07,19.07,100
JBT,19-Jul-2013,23.88,24.83,23.75,24.76,133600
JCE,19-Jul-2013,15.7,15.92,15.62,15.87,42100
JCI,19-Jul-2013,40.42,41.11,40.03,40.95,5863200
JCP,19-Jul-2013,16.4,16.55,16.16,16.35,4690200
JDD,19-Jul-2013,12.26,12.28,12.2,12.28,25400
JE,19-Jul-2013,7.16,7.34,7.13,7.34,546500
JEC,19-Jul-2013,59.25,59.55,58.99,59.52,661700
JEQ,19-Jul-2013,6.81,6.83,6.77,6.83,32200
JFC,19-Jul-2013,13.46,13.55,13.46,13.55,3300
JFR,19-Jul-2013,12.66,12.66,12.47,12.53,170200
JGG,19-Jul-2013,12.48,12.58,12.4,12.56,37900
JGT,19-Jul-2013,11.06,11.16,11.06,11.14,113900
JGV,19-Jul-2013,12.76,12.97,12.35,12.84,106100
JHI,19-Jul-2013,21.23,21.23,21.13,21.14,16000
JHP,19-Jul-2013,8.2,8.26,8.2,8.25,64200
JHS,19-Jul-2013,14.71,14.8,14.62,14.75,32700
JHX,19-Jul-2013,44.17,44.37,44.17,44.34,3100
JKS,19-Jul-2013,12,12.4,11.65,12.31,345900
JLA,19-Jul-2013,12.52,12.52,12.42,12.48,114600
JLL,19-Jul-2013,95.4,95.5,94.79,94.95,246400
JLS,19-Jul-2013,24.5,24.73,24.5,24.73,27800
JMF,19-Jul-2013,20.67,20.84,20.56,20.83,71500
JMI,19-Jul-2013,13.07,13.43,13.06,13.35,224000
JMP,19-Jul-2013,6.88,7.15,6.8,7.1,37300
JMPB,19-Jul-2013,25.14,25.15,25.14,25.15,1000
JMT,19-Jul-2013,24.65,24.87,24.65,24.85,6400
JNJ,19-Jul-2013,90.24,92.27,90.05,92.23,12506500
JNPR,19-Jul-2013,20.96,21.24,20.89,21.04,3360100
JNS,19-Jul-2013,9.64,9.75,9.57,9.65,1517500
JNY,19-Jul-2013,15.53,15.68,15.32,15.37,574300
JOE,19-Jul-2013,22.46,22.67,22.36,22.51,247000
JOF,19-Jul-2013,9.14,9.21,9.07,9.21,82500
JOY,19-Jul-2013,50.27,50.61,49.9,50.26,1416200
JPC,19-Jul-2013,9.37,9.43,9.31,9.34,219100
JPG,19-Jul-2013,14.15,14.17,14.06,14.09,19900
JPI,19-Jul-2013,23.25,23.35,23.25,23.29,73700
JPM,19-Jul-2013,56.51,56.55,55.91,56.16,17764800
JPM-A,19-Jul-2013,23.86,23.88,23.75,23.75,147800
JPM-C,19-Jul-2013,25.74,25.74,25.61,25.7,68600
JPM-D,19-Jul-2013,24,24.06,23.88,23.88,138100
JPM-I,19-Jul-2013,25.52,25.53,25.48,25.48,147000
JPM.W,19-Jul-2013,17.27,17.27,16.98,17.27,50900
JPS,19-Jul-2013,8.63,8.63,8.56,8.58,223900
JPW,19-Jul-2013,19.84,19.9,19.84,19.88,1500
JPZ,19-Jul-2013,12.78,12.79,12.67,12.69,85800
JQC,19-Jul-2013,9.97,9.98,9.85,9.93,251000
JRI,19-Jul-2013,18.52,18.67,18.5,18.61,36500
JRN,19-Jul-2013,9.26,9.38,9.25,9.31,133800
JRO,19-Jul-2013,12.71,12.71,12.55,12.62,125800
JSD,19-Jul-2013,19.49,19.61,19.46,19.53,29000
JSN,19-Jul-2013,12.47,12.52,12.44,12.52,81400
JTA,19-Jul-2013,12.73,12.84,12.65,12.65,26800
JTD,19-Jul-2013,15.18,15.26,15.16,15.19,33000
JTP,19-Jul-2013,8.04,8.06,8,8.05,152200
JW.A,19-Jul-2013,44.07,44.16,43.45,43.55,145000
JW.B,19-Jul-2013,43.75,43.75,43.75,43.75,200
JWN,19-Jul-2013,61.93,61.94,61.01,61.56,1802300
JZC,19-Jul-2013,24.9,24.9,24.67,24.7,3600
JZK,19-Jul-2013,25.94,25.94,24.9,25,5100
JZL,19-Jul-2013,26.65,26.65,26.65,26.65,100
JZT,19-Jul-2013,25.77,25.95,25.77,25.95,600
JZV,19-Jul-2013,25.54,25.54,25.4,25.54,3300
K,19-Jul-2013,66.9,67.34,66.68,67.32,1445500
KAI,19-Jul-2013,33.25,33.54,33.05,33.25,33700
KAMN,19-Jul-2013,38.39,38.79,37.88,38.03,130400
KAP,19-Jul-2013,25.28,25.48,25.16,25.3,21400
KAR,19-Jul-2013,24.82,24.87,24.56,24.8,763200
KB,19-Jul-2013,30.84,31.07,30.78,31.07,75600
KBH,19-Jul-2013,19.23,19.48,19.07,19.1,3306700
KBR,19-Jul-2013,33.16,33.62,33,33.52,1075100
KCC,19-Jul-2013,29.19,29.19,29.02,29.1,600
KCG,19-Jul-2013,10.84,10.91,10.28,10.34,931500
KDN,19-Jul-2013,28.92,29.14,28.83,29.08,100000
KED,19-Jul-2013,25.84,25.97,25.64,25.94,13600
KEF,19-Jul-2013,7.96,8.04,7.95,7.98,17600
KEG,19-Jul-2013,6.68,6.8,6.55,6.74,1853400
KEM,19-Jul-2013,4.92,4.95,4.85,4.9,83900
KEP,19-Jul-2013,12.86,12.86,12.71,12.78,232700
KEX,19-Jul-2013,83.28,84.65,82.98,83.07,164000
KEY,19-Jul-2013,11.86,12.08,11.84,12.04,13278800
KEY-G,19-Jul-2013,127,127,126,126.38,600
KF,19-Jul-2013,36.29,36.5,36.26,36.26,18900
KFH,19-Jul-2013,27.76,28.05,27.76,27.86,12100
KFI,19-Jul-2013,26.31,26.44,26.24,26.31,14700
KFN,19-Jul-2013,11.14,11.22,11.05,11.17,613500
KFN.P,19-Jul-2013,25.38,25.38,25.15,25.23,38600
KFS,19-Jul-2013,3.78,3.78,3.72,3.75,3300
KFY,19-Jul-2013,19.96,20.66,19.94,20.37,311200
KGC,19-Jul-2013,4.97,5.18,4.91,5.14,7470300
KHI,19-Jul-2013,9.32,9.34,9.25,9.31,54700
KID,19-Jul-2013,1.57,1.58,1.57,1.58,1600
KIM,19-Jul-2013,22.98,23.07,22.9,22.97,2675700
KIM-H,19-Jul-2013,25.36,25.48,25.25,25.25,60600
KIM-I,19-Jul-2013,24.01,24.1,23.85,23.88,41200
KIM-J,19-Jul-2013,23.06,23.13,22.88,22.97,23700
KIM-K,19-Jul-2013,23.56,23.56,23.21,23.42,26100
KKD,19-Jul-2013,19.66,19.66,19.26,19.33,668800
KKR,19-Jul-2013,20.45,20.95,20.3,20.91,2021200
KMB,19-Jul-2013,98.94,99.49,98.16,99.49,2922000
KMF,19-Jul-2013,34.7,35.42,34.53,35.3,99100
KMG,19-Jul-2013,22.56,22.91,22.31,22.76,11700
KMI,19-Jul-2013,39.57,39.74,39.32,39.55,2754900
KMI.W,19-Jul-2013,5.37,5.43,5.31,5.4,1027200
KMM,19-Jul-2013,10.09,10.2,10.02,10.16,64200
KMP,19-Jul-2013,85.9,86.43,85.51,86.31,1183300
KMPR,19-Jul-2013,35.81,35.81,35.44,35.71,66900
KMR,19-Jul-2013,83.41,84.16,83.21,84.16,364500
KMT,19-Jul-2013,40.69,41.04,40.4,40.87,318000
KMX,19-Jul-2013,48.04,48.11,47.81,47.84,730300
KND,19-Jul-2013,15.42,15.48,15.13,15.39,486300
KNL,19-Jul-2013,15.6,15.98,15.6,15.96,162500
KNM,19-Jul-2013,22.58,22.66,22.41,22.59,9200
KNOP,19-Jul-2013,23.6,24.54,23.31,23.6,7900
KNX,19-Jul-2013,17.33,17.46,17.27,17.33,294600
KO,19-Jul-2013,40.88,41.1,40.79,41.09,11408600
KOF,19-Jul-2013,139.92,139.92,136.2,137,63600
KOG,19-Jul-2013,9.13,9.24,9.01,9.2,6775700
KOP,19-Jul-2013,37.63,37.83,36.81,37.25,217600
KORS,19-Jul-2013,61.82,62.42,61.46,62.12,2573400
KOS,19-Jul-2013,10.9,10.97,10.73,10.81,4103100
KR,19-Jul-2013,38.73,38.85,38.52,38.81,4156700
KRA,19-Jul-2013,21.58,21.66,20.8,20.85,318900
KRC,19-Jul-2013,55.79,55.97,55.28,55.39,318900
KRC-G,19-Jul-2013,25.22,25.5,25.05,25.05,490300
KRC-H,19-Jul-2013,24.39,24.58,24.39,24.58,6400
KRG,19-Jul-2013,5.99,6.03,5.98,6.02,266500
KRG-A,19-Jul-2013,25.81,25.95,25.81,25.94,300
KRO,19-Jul-2013,15.81,16.03,15.72,15.99,103500
KS,19-Jul-2013,43.43,43.63,43.2,43.5,293600
KSM,19-Jul-2013,12.92,12.94,12.77,12.84,31200
KSS,19-Jul-2013,52.61,52.91,52.32,52.86,1633700
KST,19-Jul-2013,13.25,13.39,13.25,13.35,53000
KSU,19-Jul-2013,117.45,118.3,114.95,118.3,1111800
KT,19-Jul-2013,15.62,15.93,15.62,15.92,588100
KTF,19-Jul-2013,12.26,12.28,12.11,12.12,142800
KTH,19-Jul-2013,30.1,30.25,30.1,30.13,2300
KTN,19-Jul-2013,30.48,30.48,30.47,30.48,3500
KTP,19-Jul-2013,19.69,19.95,19.69,19.87,6000
KW,19-Jul-2013,17.9,17.97,17.71,17.89,130800
KWK,19-Jul-2013,1.75,1.75,1.66,1.68,3534500
KWN,19-Jul-2013,25.59,25.64,25.52,25.64,3400
KWR,19-Jul-2013,66,66,65.39,65.74,53900
KYE,19-Jul-2013,29.7,30.29,29.62,30.21,98600
KYN,19-Jul-2013,35.5,35.93,35.5,35.74,297000
KYN-E,19-Jul-2013,25.06,25.18,24.96,24.96,237200
KYN-F,19-Jul-2013,24.52,24.52,24.29,24.33,6200
KYO,19-Jul-2013,111.19,111.21,110.29,111.01,9600
L,19-Jul-2013,46.37,46.53,46.2,46.51,884600
LAD,19-Jul-2013,59.23,59.41,58.57,59.04,150200
LAS,19-Jul-2013,5.2,5.46,5.13,5.44,58200
LAZ,19-Jul-2013,33.36,33.64,32.93,33,680300
LBF,19-Jul-2013,8.12,8.13,8.09,8.09,15000
LCC,19-Jul-2013,18.26,18.37,18,18.23,4123600
LCM,19-Jul-2013,10.08,10.08,10.02,10.05,28000
LDF,19-Jul-2013,14.01,14.01,13.32,13.33,11800
LDK,19-Jul-2013,1.73,1.81,1.68,1.69,1676100
LDL,19-Jul-2013,15.97,16.03,15.79,16,38900
LDP,19-Jul-2013,24.41,24.6,24.17,24.28,82100
LDR,19-Jul-2013,48.34,48.77,47.82,47.99,38200
LEA,19-Jul-2013,65.76,66.1,65.17,66.02,491600
LEE,19-Jul-2013,2.24,2.67,2.24,2.66,2200600
LEG,19-Jul-2013,31.94,32.05,31.62,31.94,2086800
LEN,19-Jul-2013,35,35.74,34.99,35.53,3141000
LEN.B,19-Jul-2013,27.76,28.3,27.76,28.19,9600
LEO,19-Jul-2013,8.11,8.13,8.03,8.04,172500
LF,19-Jul-2013,11,11.22,10.98,11.19,902200
LFC,19-Jul-2013,35.54,36.07,35.38,35.88,186700
LFL,19-Jul-2013,15.1,15.18,14.74,14.74,605900
LG,19-Jul-2013,47.41,47.84,47.04,47.08,197600
LGF,19-Jul-2013,32,32.69,31.85,32.63,897800
LGI,19-Jul-2013,16.83,16.87,16.71,16.74,11700
LGP,19-Jul-2013,25.75,26.3,25.54,26.3,34900
LH,19-Jul-2013,99.96,99.96,96.23,96.88,1276700
LHO,19-Jul-2013,26.46,26.94,26.45,26.92,1111600
LHO-H,19-Jul-2013,25.72,25.72,25.5,25.5,1200
LHO-I,19-Jul-2013,23.25,23.33,23.13,23.33,5300
LII,19-Jul-2013,69.52,70.5,69.23,70,598000
LITB,19-Jul-2013,16.93,17.83,16.29,17.39,669700
LL,19-Jul-2013,86.9,88.26,86.13,88.11,572500
LLL,19-Jul-2013,91.87,92.42,91.68,92.37,523300
LLY,19-Jul-2013,49.93,50.61,49.46,50.6,7814600
LM,19-Jul-2013,33.76,34.27,33.4,34.18,1385200
LMT,19-Jul-2013,114.98,115.63,114.69,115.55,1713800
LNC,19-Jul-2013,41.38,41.47,40.55,40.89,2057700
LNC.W,19-Jul-2013,31.2,31.2,30.87,31.2,4500
LNKD,19-Jul-2013,200.93,202.4,198.3,199.29,2089900
LNN,19-Jul-2013,78.49,78.98,77.96,78.51,56800
LNT,19-Jul-2013,53.84,54.13,53.74,53.94,175700
LO,19-Jul-2013,46.63,46.68,46.25,46.5,2037000
LOCK,19-Jul-2013,11.18,11.39,11.17,11.35,359500
LOR,19-Jul-2013,13.19,13.46,13.17,13.29,16700
LOW,19-Jul-2013,44.32,44.37,43.9,44.27,4335400
LPI,19-Jul-2013,21.83,22.21,21.67,22.1,639200
LPL,19-Jul-2013,11.74,11.99,11.71,11.95,1007600
LPR,19-Jul-2013,0.52,0.55,0.51,0.53,323600
LPS,19-Jul-2013,32.43,32.67,32.06,32.52,363500
LPX,19-Jul-2013,17.43,17.89,17.37,17.8,2795200
LRE,19-Jul-2013,15.3,15.44,15.05,15.32,173600
LRN,19-Jul-2013,29.87,30.06,29.74,30.04,126100
LRY,19-Jul-2013,39.66,39.8,39.37,39.38,448600
LSE,19-Jul-2013,8.46,8.47,8.46,8.46,1039900
LSE-B,19-Jul-2013,25.1,25.29,25.1,25.25,12200
LSE-C,19-Jul-2013,25.25,25.25,25.25,25.25,700
LTC,19-Jul-2013,41.25,41.3,40.73,40.96,119800
LTD,19-Jul-2013,52.51,52.72,52.12,52.49,1326900
LTM,19-Jul-2013,56.01,56.81,55.97,56.45,487000
LUB,19-Jul-2013,9.01,9.15,8.87,9.09,17100
LUK,19-Jul-2013,27.94,27.94,27.42,27.68,985300
LUV,19-Jul-2013,13.82,13.9,13.72,13.81,4415700
LUX,19-Jul-2013,52.91,53.15,52.69,52.77,41500
LVB,19-Jul-2013,35.92,36.23,35.79,36.16,44600
LVLT,19-Jul-2013,21.78,21.93,21.56,21.58,730500
LVS,19-Jul-2013,56.08,56.15,55.55,55.96,3903000
LXFR,19-Jul-2013,16.93,16.95,16.69,16.86,47600
LXFT,19-Jul-2013,22.05,22.05,21.35,21.67,55700
LXK,19-Jul-2013,33.46,33.74,32.97,33.27,755600
LXP,19-Jul-2013,12.77,12.89,12.63,12.82,1990600
LXP-C,19-Jul-2013,49.01,49.84,49.01,49.8,900
LXU,19-Jul-2013,32.92,33.95,32.87,33.69,132900
LYB,19-Jul-2013,67.52,68.88,67.2,68.41,3750000
LYG,19-Jul-2013,4.23,4.25,4.2,4.23,2038000
LYG-A,19-Jul-2013,26.59,26.64,26.38,26.38,145600
LYV,19-Jul-2013,16.42,16.51,16.33,16.47,564700
LZB,19-Jul-2013,21.53,21.68,21.27,21.47,336000
M,19-Jul-2013,49.25,49.25,48.23,49.03,5933100
MA,19-Jul-2013,598.78,600.95,592.66,593.33,823800
MAA,19-Jul-2013,69.02,69.45,68.77,69.19,703000
MAC,19-Jul-2013,65.33,65.47,64.82,65.35,427400
MAIN,19-Jul-2013,30.45,30.61,30.34,30.59,198900
MAN,19-Jul-2013,63.71,66.2,62.69,65.69,1709400
MANU,19-Jul-2013,17.73,17.73,17.17,17.65,10400
MAR,19-Jul-2013,41.95,42,41.08,41.62,1703100
MAS,19-Jul-2013,20.61,20.91,20.43,20.89,2938300
MATX,19-Jul-2013,28.39,28.94,28.18,28.44,180800
MAV,19-Jul-2013,14.2,14.2,14.02,14.07,64600
MBI,19-Jul-2013,13.57,13.66,13.32,13.36,3424000
MBT,19-Jul-2013,20.06,20.26,19.97,20.09,1369600
MCA,19-Jul-2013,13.89,13.9,13.72,13.86,195500
MCC,19-Jul-2013,14.47,14.61,14.44,14.47,145400
MCD,19-Jul-2013,100.2,100.41,99.53,100.27,4509500
MCI,19-Jul-2013,16.15,16.17,16.05,16.17,2600
MCK,19-Jul-2013,118.13,118.94,117.53,118.65,686700
MCN,19-Jul-2013,8.18,8.18,8.13,8.17,26100
MCO,19-Jul-2013,61.75,61.83,61.16,61.76,767500
MCP,19-Jul-2013,7.01,7.09,6.83,6.97,4039600
MCP-A,19-Jul-2013,22.81,22.85,22.37,22.72,7800
MCQ,19-Jul-2013,25.17,25.65,25.17,25.47,5800
MCR,19-Jul-2013,9.04,9.08,9.03,9.08,149400
MCS,19-Jul-2013,12.81,12.97,12.45,12.91,96600
MCV,19-Jul-2013,24.28,24.3,24.2,24.2,3100
MCY,19-Jul-2013,45.9,46.2,45.62,46.18,67100
MD,19-Jul-2013,95.7,95.7,95,95.29,196700
MDC,19-Jul-2013,33.79,34.69,33.65,34,1024100
MDP,19-Jul-2013,47.48,47.5,46.71,46.76,248700
MDR,19-Jul-2013,8.91,8.92,8.77,8.88,4422000
MDT,19-Jul-2013,54.65,55.12,54.42,55.02,7319300
MDU,19-Jul-2013,28.1,28.42,28.03,28.22,1263200
MED,19-Jul-2013,27.41,27.59,27.01,27.39,91900
MEG,19-Jul-2013,10.7,10.81,10.6,10.74,98900
MEI,19-Jul-2013,19.2,19.3,19.02,19.29,320500
MEN,19-Jul-2013,10.63,10.68,10.51,10.58,94700
MER-D,19-Jul-2013,25.26,25.26,25.16,25.18,46800
MER-E,19-Jul-2013,25.26,25.26,25.16,25.17,47700
MER-F,19-Jul-2013,25.3,25.3,25.19,25.19,45500
MER-K,19-Jul-2013,24.83,25.08,24.83,25.08,80700
MER-M,19-Jul-2013,24.92,25.1,24.88,25.1,47700
MER-P,19-Jul-2013,25.31,25.41,25.26,25.41,20600
MET,19-Jul-2013,48.75,48.83,47.94,48.64,6199500
MET-A,19-Jul-2013,24.88,24.9,24.56,24.57,35300
MET-B,19-Jul-2013,25.15,25.32,25.04,25.04,213400
MFA,19-Jul-2013,8.09,8.09,8.03,8.06,1398400
MFA-B,19-Jul-2013,23.94,24.22,23.84,24.15,350500
MFB,19-Jul-2013,18.92,18.98,18.85,18.92,45200
MFC,19-Jul-2013,17.58,17.67,17.47,17.59,1247000
MFD,19-Jul-2013,15.87,16.04,15.82,15.86,13300
MFG,19-Jul-2013,4.42,4.45,4.42,4.45,522400
MFL,19-Jul-2013,13.36,13.36,13.2,13.25,119200
MFM,19-Jul-2013,6.55,6.55,6.45,6.5,167500
MFO,19-Jul-2013,25.2,25.4,25.17,25.4,11000
MFT,19-Jul-2013,12.66,12.71,12.56,12.63,62200
MFV,19-Jul-2013,7.03,7.1,7,7.05,12600
MG,19-Jul-2013,17.22,17.24,17,17.07,131500
MGA,19-Jul-2013,74.75,75.02,73.97,74.49,423800
MGF,19-Jul-2013,5.8,5.83,5.77,5.78,111300
MGM,19-Jul-2013,16.16,16.25,15.98,16.18,5955000
MGR,19-Jul-2013,25.33,25.34,25.15,25.34,16000
MGU,19-Jul-2013,21.29,21.61,21.29,21.55,12700
MH-A,19-Jul-2013,26.07,26.49,26.06,26.49,16300
MHD,19-Jul-2013,16.53,16.53,16.26,16.32,21500
MHF,19-Jul-2013,6.98,6.99,6.89,6.9,64900
MHFI,19-Jul-2013,57.78,58.64,57.78,58.49,1145900
MHI,19-Jul-2013,14.46,14.49,14.24,14.36,76300
MHK,19-Jul-2013,117.51,119,116.82,117.76,678700
MHN,19-Jul-2013,13.29,13.33,13.18,13.2,103800
MHNA,19-Jul-2013,26.3,26.45,26.28,26.4,2600
MHNB,19-Jul-2013,25.9,26.2,25.9,26.19,5000
MHO,19-Jul-2013,23.72,24.04,23.61,24,203000
MHO-A,19-Jul-2013,25.55,25.55,25.55,25.55,400
MHR,19-Jul-2013,3.93,3.98,3.92,3.96,1637000
MHY,19-Jul-2013,5.62,5.67,5.62,5.65,69000
MIC,19-Jul-2013,57.36,57.36,56.76,56.82,122600
MIE,19-Jul-2013,19.87,19.95,19.67,19.67,62900
MIG,19-Jul-2013,8.7,8.72,8.66,8.71,182700
MIL,19-Jul-2013,9.01,9.01,8.65,8.66,89400
MILL,19-Jul-2013,4.37,4.46,4.3,4.42,249000
MIN,19-Jul-2013,5.42,5.45,5.41,5.45,261500
MIT-A,19-Jul-2013,24.65,24.71,24.63,24.71,1700
MITT,19-Jul-2013,17.91,18.14,17.82,18.13,200500
MIY,19-Jul-2013,12.91,12.92,12.75,12.81,146800
MJI,19-Jul-2013,13.7,13.75,13.65,13.7,25800
MJN,19-Jul-2013,71.87,73.48,71.87,73.3,1324800
MKC,19-Jul-2013,72.24,73.08,71.85,73.07,715800
MKC.V,19-Jul-2013,71.85,72.7,71.85,72.7,2100
MKL,19-Jul-2013,542.85,548.07,540.86,547.02,41100
MLG,19-Jul-2013,25.31,25.31,25.07,25.12,6600
MLI,19-Jul-2013,54.51,54.83,54.31,54.61,61800
MLM,19-Jul-2013,105.79,106.84,105.71,106.43,148100
MLP,19-Jul-2013,4.31,4.38,4.31,4.34,700
MLR,19-Jul-2013,16.93,17,16.93,17,23600
MLU,19-Jul-2013,57.41,57.41,56.55,57.14,36600
MM,19-Jul-2013,9.29,9.55,9.2,9.49,827800
MMC,19-Jul-2013,41.83,41.89,41.62,41.8,1177200
MMD,19-Jul-2013,17.06,17.07,16.71,16.91,120900
MMM,19-Jul-2013,115.34,116.47,115.34,116.19,3093800
MMP,19-Jul-2013,54.79,55.33,54.79,55.29,486500
MMS,19-Jul-2013,36.97,37.61,36.73,37.45,617600
MMT,19-Jul-2013,6.63,6.66,6.61,6.64,241900
MMU,19-Jul-2013,12.47,12.47,12.33,12.37,100400
MN,19-Jul-2013,17.08,17.6,16.89,17.38,65000
MNE,19-Jul-2013,13.51,13.58,13.26,13.43,16700
MNI,19-Jul-2013,2.94,2.94,2.88,2.92,97100
MNK,19-Jul-2013,43.39,44.32,42.85,43.48,1329800
MNP,19-Jul-2013,14.36,14.36,14.05,14.05,45200
MNR,19-Jul-2013,10.33,10.37,10.17,10.25,78800
MNR-B,19-Jul-2013,26.2,26.2,26.2,26.2,400
MO,19-Jul-2013,37.03,37.35,36.91,37.15,8950300
MOD,19-Jul-2013,11.95,12.02,11.83,11.99,140900
MODN,19-Jul-2013,22.66,22.87,22.2,22.74,125600
MOG.A,19-Jul-2013,57.61,57.63,56.89,57.25,89300
MOH,19-Jul-2013,39.45,40.23,39.2,39.9,839900
MON,19-Jul-2013,103,104.18,102.64,104.16,2145800
MOS,19-Jul-2013,53.85,54.15,53.72,54,7130500
MOV,19-Jul-2013,37.52,38.49,37.52,38.24,154700
MP-D,19-Jul-2013,25.46,25.46,25.22,25.22,1100
MPA,19-Jul-2013,13.55,13.62,13.5,13.52,39200
MPC,19-Jul-2013,68.86,69.65,67.89,69.6,3333500
MPG,19-Jul-2013,3.11,3.12,3.11,3.11,223700
MPG-A,19-Jul-2013,25.83,26.15,25.71,25.96,271600
MPLX,19-Jul-2013,37,37.5,36.67,36.97,110400
MPO,19-Jul-2013,6.32,6.41,6.18,6.19,261400
MPR,19-Jul-2013,13.72,13.74,13.7,13.74,40600
MPV,19-Jul-2013,14.25,14.37,14.2,14.37,2500
MPW,19-Jul-2013,15.37,15.46,15.3,15.39,790600
MPX,19-Jul-2013,9.3,9.35,9.13,9.22,27800
MQT,19-Jul-2013,12.25,12.29,12.13,12.18,60700
MQY,19-Jul-2013,14.47,14.5,14.29,14.36,96900
MR,19-Jul-2013,38.3,38.69,38,38.63,456800
MRC,19-Jul-2013,28.55,28.83,28.19,28.33,799400
MRF,19-Jul-2013,7.55,7.61,7.55,7.61,12100
MRH,19-Jul-2013,26.76,27.07,26.58,26.88,250100
MRH-A,19-Jul-2013,26.47,26.5,26.21,26.44,11900
MRIN,19-Jul-2013,11.91,12.06,11.55,11.87,75300
MRK,19-Jul-2013,47.47,47.92,47.2,47.79,14235500
MRO,19-Jul-2013,36.94,37.5,36.8,37.48,4283200
MS,19-Jul-2013,27.67,27.86,27.32,27.6,17541700
MS-A,19-Jul-2013,21.91,22,21.7,21.85,51400
MSA,19-Jul-2013,51.47,52.07,51.13,51.61,85900
MSB,19-Jul-2013,18.5,18.5,18.07,18.11,63600
MSCA,19-Jul-2013,24.43,24.94,24,24.94,3100
MSCI,19-Jul-2013,34.7,35,34.57,34.93,406800
MSD,19-Jul-2013,10.16,10.28,10.16,10.25,58600
MSF,19-Jul-2013,14.85,15.23,14.66,14.67,31700
MSI,19-Jul-2013,59.46,60.08,59.24,59.85,2248700
MSJ,19-Jul-2013,24.98,25.11,24.97,25.11,67600
MSK,19-Jul-2013,24.95,25.05,24.91,25.05,37900
MSM,19-Jul-2013,79.59,79.97,78.77,79.07,213900
MSO,19-Jul-2013,2.49,2.49,2.45,2.45,73400
MSP,19-Jul-2013,11.84,11.84,11.81,11.82,9600
MSZ,19-Jul-2013,25,25.12,24.97,25.12,97000
MT,19-Jul-2013,12.68,12.79,12.64,12.72,4713200
MTB,19-Jul-2013,118.97,119.1,117.81,118.23,1373400
MTB-A,19-Jul-2013,25.59,25.68,25.52,25.68,14800
MTB-C,19-Jul-2013,1005,1005,1005,1005,200
MTB.W,19-Jul-2013,45.4,45.4,44.66,45,3400
MTCN,19-Jul-2013,20.46,20.64,20.37,20.37,254100
MTD,19-Jul-2013,214.55,217.85,214.55,216.96,73900
MTDR,19-Jul-2013,12.4,12.71,12.34,12.53,229300
MTG,19-Jul-2013,6.64,6.86,6.52,6.77,8217900
MTH,19-Jul-2013,45.34,46.47,45.02,46.02,369000
MTL,19-Jul-2013,3.01,3.05,2.93,2.98,687200
MTL.P,19-Jul-2013,0.79,0.81,0.79,0.8,217700
MTN,19-Jul-2013,65.86,66.18,65.61,65.83,111900
MTOR,19-Jul-2013,7.67,7.96,7.55,7.96,1213500
MTR,19-Jul-2013,22,22.25,21.76,21.93,1300
MTRN,19-Jul-2013,30.07,30.36,29.71,30.27,54400
MTS,19-Jul-2013,16,16.09,15.97,16.05,7900
MTT,19-Jul-2013,21.23,21.23,20.8,20.93,63600
MTU,19-Jul-2013,6.72,6.81,6.71,6.81,1466900
MTW,19-Jul-2013,20.34,20.52,20.24,20.41,875600
MTX,19-Jul-2013,45.26,45.47,44.84,45.23,152200
MTZ,19-Jul-2013,33.92,34.86,33.92,34.57,1516200
MUA,19-Jul-2013,12.39,12.39,12.17,12.21,104700
MUC,19-Jul-2013,13.63,13.68,13.48,13.5,188900
MUE,19-Jul-2013,12.82,12.87,12.71,12.72,59300
MUH,19-Jul-2013,14.18,14.22,14.12,14.14,33500
MUI,19-Jul-2013,14.25,14.25,14.03,14.04,130600
MUJ,19-Jul-2013,13.84,13.84,13.61,13.69,64800
MUR,19-Jul-2013,65.98,66.9,65.49,66.9,1113000
MUS,19-Jul-2013,12.28,12.29,12.2,12.26,95600
MUX,19-Jul-2013,1.87,1.91,1.82,1.89,1945200
MVC,19-Jul-2013,12.95,12.97,12.89,12.96,46300
MVO,19-Jul-2013,28.08,28.3,27.59,27.95,57000
MVT,19-Jul-2013,14.96,14.96,14.77,14.81,56400
MW,19-Jul-2013,39.14,39.7,38.69,38.89,405900
MWA,19-Jul-2013,7.82,7.92,7.79,7.82,636100
MWE,19-Jul-2013,67.15,68.53,67.06,68.17,412600
MWG,19-Jul-2013,25.05,25.05,24.8,24.98,35700
MWO,19-Jul-2013,24.78,24.8,24.51,24.8,31500
MWR,19-Jul-2013,24.87,25.1,24.87,25.1,54700
MWV,19-Jul-2013,36.61,36.71,36.22,36.64,619400
MWW,19-Jul-2013,5.74,5.78,5.61,5.71,1211300
MX,19-Jul-2013,18.8,19.06,18.6,19.05,199100
MXE,19-Jul-2013,15.49,15.61,15.49,15.56,6400
MXF,19-Jul-2013,30.25,30.85,30.22,30.7,49700
MXL,19-Jul-2013,7.08,7.12,7.01,7.07,28100
MXT,19-Jul-2013,2.55,2.55,2.45,2.49,6300
MY,19-Jul-2013,1.65,1.68,1.61,1.61,187900
MYC,19-Jul-2013,14.37,14.37,14.18,14.23,101600
MYD,19-Jul-2013,14.12,14.12,13.92,14,145400
MYE,19-Jul-2013,17.48,18.12,17.47,17.85,475000
MYF,19-Jul-2013,13.9,13.95,13.84,13.88,39400
MYI,19-Jul-2013,13.48,13.48,13.27,13.33,256500
MYJ,19-Jul-2013,14.34,14.34,14.19,14.22,30500
MYM,19-Jul-2013,12.2,12.2,12.07,12.09,54800
MYN,19-Jul-2013,12.71,12.75,12.54,12.56,81500
MZF,19-Jul-2013,13.04,13.04,12.81,12.81,25700
N,19-Jul-2013,93.04,93.66,92.69,93.4,307100
NAC,19-Jul-2013,12.9,12.9,12.79,12.79,81900
NAD,19-Jul-2013,13.21,13.29,13.13,13.15,148400
NAD-C,19-Jul-2013,10.07,10.09,10.06,10.09,16800
NAI,19-Jul-2013,9.64,9.65,9.59,9.59,30400
NAN,19-Jul-2013,13.34,13.34,13.25,13.25,16800
NAN-C,19-Jul-2013,10.03,10.03,10.03,10.03,1800
NAT,19-Jul-2013,8.59,8.97,8.59,8.85,1003500
NAV,19-Jul-2013,34,34.51,33.66,34,960200
NAZ,19-Jul-2013,12.72,12.75,12.7,12.71,12500
NBB,19-Jul-2013,19.1,19.21,18.96,19.21,133000
NBD,19-Jul-2013,20.01,20.01,19.84,19.84,24500
NBG,19-Jul-2013,3.56,3.67,3.46,3.5,3290900
NBG-A,19-Jul-2013,14,14.05,13.98,13.98,11300
NBHC,19-Jul-2013,19.42,19.67,19.33,19.59,151600
NBL,19-Jul-2013,65.77,66.09,65.08,66.07,1476500
NBR,19-Jul-2013,15.62,15.76,15.38,15.62,2517500
NC,19-Jul-2013,61.15,62.3,60.91,62.02,12100
NCA,19-Jul-2013,9.23,9.3,9.22,9.29,55000
NCI,19-Jul-2013,13.48,13.55,13.31,13.41,149300
NCO,19-Jul-2013,13.85,13.94,13.74,13.82,37100
NCP,19-Jul-2013,13.56,13.58,13.42,13.52,39900
NCR,19-Jul-2013,35.38,35.54,35.01,35.12,1135000
NCS,19-Jul-2013,14.45,14.59,14.37,14.59,151200
NCT,19-Jul-2013,5.88,5.94,5.79,5.92,2409700
NCT-B,19-Jul-2013,26.03,26.03,26.01,26.01,500
NCT-C,19-Jul-2013,25.29,25.29,25.29,25.29,200
NCT-D,19-Jul-2013,25.25,25.25,25.25,25.25,100
NCU-C,19-Jul-2013,10.02,10.02,10.02,10.02,100
NCV,19-Jul-2013,9.37,9.42,9.36,9.38,112700
NCZ,19-Jul-2013,8.6,8.65,8.6,8.65,123500
NDP,19-Jul-2013,24.24,24.43,24.13,24.43,48600
NDRO,19-Jul-2013,15.07,15.13,14.96,15.02,35300
NDZ,19-Jul-2013,7.45,7.5,7.35,7.49,65900
NE,19-Jul-2013,40.6,41.17,40.45,41.14,2760400
NEA-C,19-Jul-2013,10.06,10.06,10.06,10.06,7200
NED,19-Jul-2013,1.38,1.42,1.38,1.4,6300
NEE,19-Jul-2013,85.53,85.82,84.88,84.96,1818600
NEE-C,19-Jul-2013,24.97,25.01,24.84,25.01,15600
NEE-F,19-Jul-2013,26.16,26.32,26.15,26.16,39300
NEE-G,19-Jul-2013,24.25,24.33,24.08,24.08,72100
NEE-H,19-Jul-2013,23.5,23.64,23.49,23.49,43800
NEE-I,19-Jul-2013,21.94,22.15,21.78,21.89,69400
NEE-J,19-Jul-2013,21.2,21.43,21.2,21.27,48600
NEE-O,19-Jul-2013,57.42,57.42,57.01,57.17,52900
NEM,19-Jul-2013,28.44,28.95,28.2,28.69,8716600
NES,19-Jul-2013,3.4,3.44,3.39,3.42,1001400
NEU,19-Jul-2013,278.64,280.36,274.47,275,37900
NEV,19-Jul-2013,13.76,13.82,13.63,13.66,106300
NFG,19-Jul-2013,62.79,63.53,62.51,62.92,698300
NFJ,19-Jul-2013,16.87,16.9,16.76,16.82,140300
NFX,19-Jul-2013,27.16,27.76,26.7,27.69,2442300
NGG,19-Jul-2013,58.78,59.17,58.71,59.06,342600
NGL,19-Jul-2013,28.92,29.07,28.69,28.95,270200
NGLS,19-Jul-2013,52.7,53.4,51.95,52.04,221800
NGS,19-Jul-2013,25.2,25.43,25.06,25.26,48500
NGVC,19-Jul-2013,35.88,37.35,35.56,37.18,81200
NGZ,19-Jul-2013,14.28,14.31,14.27,14.27,17800
NHF,19-Jul-2013,7.88,7.89,7.71,7.72,243800
NHI,19-Jul-2013,64.53,65.38,64.53,65.14,53000
NI,19-Jul-2013,31.03,31.2,30.93,30.99,1054700
NID,19-Jul-2013,12.16,12.28,11.94,11.99,129100
NIE,19-Jul-2013,18.88,18.92,18.81,18.88,38700
NIM,19-Jul-2013,9.62,9.65,9.59,9.6,22200
NIO,19-Jul-2013,13.53,13.61,13.4,13.43,177500
NIQ,19-Jul-2013,11.81,11.86,11.7,11.8,38400
NJ,19-Jul-2013,17.99,18.02,17.87,17.95,25600
NJR,19-Jul-2013,45.7,45.99,45.48,45.72,246800
NKA,19-Jul-2013,15.05,15.4,14.88,15.21,48400
NKE,19-Jul-2013,63.25,63.59,63.08,63.35,2959600
NKG-C,19-Jul-2013,10.08,10.08,10.08,10.08,100
NKG-D,19-Jul-2013,10.05,10.05,10.05,10.05,2900
NL,19-Jul-2013,10.85,10.99,10.71,10.96,17900
NLS,19-Jul-2013,9.21,9.23,9.11,9.2,201800
NLSN,19-Jul-2013,33.31,33.42,32.89,33.2,2319800
NLY,19-Jul-2013,11.97,12.05,11.95,12.03,6411900
NLY-A,19-Jul-2013,25.06,25.22,25.02,25.22,6400
NLY-C,19-Jul-2013,24.72,24.92,24.72,24.92,19200
NLY-D,19-Jul-2013,24.14,24.26,24.14,24.26,27600
NM,19-Jul-2013,5.63,5.78,5.55,5.74,437500
NMA,19-Jul-2013,12.85,12.93,12.73,12.76,199800
NMFC,19-Jul-2013,14.61,14.69,14.53,14.67,301000
NMI,19-Jul-2013,10.35,10.35,10.25,10.27,23800
NMM,19-Jul-2013,14.93,15.07,14.85,14.91,164300
NMO,19-Jul-2013,12.45,12.51,12.34,12.34,161100
NMR,19-Jul-2013,8.21,8.22,8.15,8.21,747800
NMT,19-Jul-2013,13.49,13.76,13.41,13.75,37900
NMY,19-Jul-2013,12.97,12.97,12.82,12.9,51300
NMY-E,19-Jul-2013,10.07,10.07,10.06,10.06,2100
NNA,19-Jul-2013,3.85,3.92,3.81,3.82,167300
NNC,19-Jul-2013,12.7,12.7,12.57,12.57,7000
NNC-D,19-Jul-2013,10.04,10.04,10.04,10.04,4800
NNC-G,19-Jul-2013,10.05,10.05,10.03,10.03,300
NNI,19-Jul-2013,40.3,40.34,39.65,40.13,48000
NNJ,19-Jul-2013,13.82,13.82,13.68,13.74,27300
NNN,19-Jul-2013,37.47,37.53,37.01,37.04,6234000
NNN-D,19-Jul-2013,25.08,25.35,25.08,25.35,9800
NNN-E,19-Jul-2013,23.56,23.9,23.42,23.9,724600
NNP,19-Jul-2013,14.02,14.02,13.9,13.94,28500
NNY,19-Jul-2013,9.38,9.38,9.25,9.26,9800
NOA,19-Jul-2013,4.99,5.08,4.93,5.07,29300
NOAH,19-Jul-2013,11.29,11.29,10.85,11.05,97400
NOC,19-Jul-2013,87.8,88.41,87.8,88.36,1400700
NOK,19-Jul-2013,3.99,4.06,3.98,4.02,31491700
NOM-C,19-Jul-2013,10.01,10.02,10,10.01,14800
NOR,19-Jul-2013,3.42,3.44,3.36,3.4,272700
NOV,19-Jul-2013,73.1,74.08,72.78,74.05,4836200
NOW,19-Jul-2013,44.55,44.55,43.84,43.89,718100
NP,19-Jul-2013,37.3,37.83,37.13,37.78,85500
NPD,19-Jul-2013,1.56,1.58,1.52,1.53,34500
NPF,19-Jul-2013,12.82,12.86,12.7,12.8,90400
NPI,19-Jul-2013,12.82,12.92,12.66,12.66,169900
NPK,19-Jul-2013,76.83,76.99,76.3,76.99,9600
NPM,19-Jul-2013,13.09,13.13,12.95,12.96,279400
NPO,19-Jul-2013,58.53,59.08,58.05,59,166200
NPP,19-Jul-2013,13.79,13.85,13.59,13.66,250500
NPT,19-Jul-2013,12.05,12.06,11.95,12,128800
NPTN,19-Jul-2013,8.82,8.95,8.78,8.86,78600
NPV,19-Jul-2013,13.09,13.09,12.99,13,41500
NPV-C,19-Jul-2013,10.06,10.06,10.06,10.06,100
NPV-E,19-Jul-2013,10.05,10.05,10.04,10.04,700
NPY,19-Jul-2013,12.69,12.69,12.52,12.59,35700
NQ,19-Jul-2013,10.35,11.23,10.27,10.98,1443100
NQC,19-Jul-2013,13.26,13.26,13.06,13.21,73900
NQI,19-Jul-2013,12.42,12.47,12.33,12.39,74700
NQJ,19-Jul-2013,13.27,13.27,13.11,13.14,41000
NQM,19-Jul-2013,13.79,13.79,13.67,13.73,84800
NQP,19-Jul-2013,13.2,13.2,13.07,13.14,28300
NQS,19-Jul-2013,13.25,13.25,13.06,13.08,116500
NQU,19-Jul-2013,13.03,13.13,12.98,13.06,239200
NR,19-Jul-2013,12.43,12.88,12.43,12.52,394400
NRF,19-Jul-2013,9.72,9.82,9.72,9.81,1149900
NRF-A,19-Jul-2013,25.26,25.45,25.26,25.45,7100
NRF-B,19-Jul-2013,24.71,24.85,24.7,24.77,39900
NRF-C,19-Jul-2013,25.4,25.49,25.37,25.45,12600
NRF-D,19-Jul-2013,25.12,25.37,25.07,25.37,453300
NRG,19-Jul-2013,28.57,28.61,28.23,28.46,2745300
NRGM,19-Jul-2013,25,25.1,24.38,25.05,180000
NRGY,19-Jul-2013,15.84,16,15.56,15.77,354800
NRK-C,19-Jul-2013,10.05,10.07,10.05,10.07,1000
NRP,19-Jul-2013,21.55,21.76,20.82,21.06,246000
NRT,19-Jul-2013,25.74,25.75,25.59,25.72,4400
NRZ,19-Jul-2013,6.71,6.79,6.61,6.63,1711900
NS,19-Jul-2013,44.5,44.72,44.16,44.26,214200
NSC,19-Jul-2013,77.67,78.18,77.48,78.08,1670100
NSH,19-Jul-2013,26.68,26.92,26.22,26.32,123900
NSL,19-Jul-2013,7.43,7.44,7.31,7.32,99200
NSLP,19-Jul-2013,20.5,20.6,20.25,20.6,33800
NSM,19-Jul-2013,45.4,46.16,44.68,45.88,1025500
NSP,19-Jul-2013,32.88,33.27,32.58,33.25,36300
NSR,19-Jul-2013,52.42,52.84,52.28,52.63,227700
NSS,19-Jul-2013,26.2,26.29,26.05,26.16,20000
NTC,19-Jul-2013,12.64,12.68,12.52,12.64,23800
NTC-F,19-Jul-2013,10.03,10.03,10.03,10.03,1000
NTC-G,19-Jul-2013,10.06,10.06,10.02,10.02,3000
NTE,19-Jul-2013,6.59,6.67,6.56,6.58,146200
NTG,19-Jul-2013,28.72,29.24,28.56,29.17,84300
NTI,19-Jul-2013,24.2,24.5,23.96,24.1,665300
NTL,19-Jul-2013,15.21,15.35,14.82,15.14,3100
NTT,19-Jul-2013,26.2,26.39,26.12,26.36,353400
NTX,19-Jul-2013,13.44,13.51,13.42,13.47,18400
NTX-C,19-Jul-2013,10.04,10.06,10.03,10.04,15000
NTZ,19-Jul-2013,2.09,2.13,2.06,2.06,2700
NU,19-Jul-2013,44.73,44.85,44.46,44.83,1115400
NUC,19-Jul-2013,14.61,14.66,14.5,14.52,54900
NUE,19-Jul-2013,45.77,45.87,44.84,45.64,3222500
NUJ-C,19-Jul-2013,10,10,10,10,100
NUM,19-Jul-2013,13.01,13.08,12.91,13.03,136600
NUO,19-Jul-2013,14.62,14.66,14.55,14.58,27400
NUS,19-Jul-2013,82.19,82.2,81.11,81.74,679700
NUV,19-Jul-2013,9.41,9.41,9.29,9.35,692300
NUW,19-Jul-2013,15.82,15.82,15.62,15.7,39900
NVC,19-Jul-2013,14.25,14.3,14.16,14.25,52000
NVE,19-Jul-2013,23.69,23.71,23.67,23.69,3250300
NVG-C,19-Jul-2013,10.06,10.06,10.05,10.06,8400
NVO,19-Jul-2013,163.11,163.86,162.2,163.54,230900
NVR,19-Jul-2013,940,946,934.99,940.65,45300
NVS,19-Jul-2013,72.11,72.81,72.07,72.57,917900
NVX-A,19-Jul-2013,10.02,10.02,10,10.01,3100
NVX-C,19-Jul-2013,10.03,10.03,10.01,10.01,1000
NW-C,19-Jul-2013,24.96,25.13,24.89,25.13,12300
NWE,19-Jul-2013,43.09,43.39,43.08,43.25,142900
NWL,19-Jul-2013,27.02,27.22,27,27.15,1295700
NWN,19-Jul-2013,44.6,44.86,44.42,44.8,65700
NWY,19-Jul-2013,6.7,6.72,6.45,6.56,187300
NX,19-Jul-2013,17.08,17.49,17.07,17.34,255400
NXC,19-Jul-2013,13.93,14.01,13.9,13.91,9800
NXK-C,19-Jul-2013,10.06,10.06,10.06,10.06,2000
NXN,19-Jul-2013,13.15,13.15,12.99,13.06,3300
NXP,19-Jul-2013,13.27,13.27,13.04,13.23,81000
NXQ,19-Jul-2013,12.57,12.7,12.55,12.7,58500
NXR,19-Jul-2013,13.02,13.08,13,13.04,49000
NYCB,19-Jul-2013,14.89,14.92,14.77,14.91,2313700
NYT,19-Jul-2013,12.07,12.19,11.86,12.06,1915600
NYX,19-Jul-2013,41.87,41.89,41.31,41.54,816900
NZF-C,19-Jul-2013,10.07,10.07,10.07,10.07,3900
NZH-A,19-Jul-2013,10.03,10.03,10.02,10.02,6200
NZH-C,19-Jul-2013,10.05,10.06,10.05,10.06,400
O,19-Jul-2013,45.9,45.93,45.31,45.33,1598300
O-E,19-Jul-2013,25.58,25.63,25.58,25.59,1500
O-F,19-Jul-2013,25.5,25.67,25.42,25.67,17600
OAK,19-Jul-2013,53.77,54.5,53.66,54.25,372900
OAKS,19-Jul-2013,12.65,12.67,12.53,12.65,19900
OAS,19-Jul-2013,41.77,42.65,40.94,42.54,1145000
OB,19-Jul-2013,14.77,14.85,14.71,14.77,64100
OC,19-Jul-2013,40.14,40.23,39.27,39.81,2342900
OC.B,19-Jul-2013,0.9,0.9,0.7,0.75,52500
OCN,19-Jul-2013,45.36,46.03,44.77,45.8,989900
OCR,19-Jul-2013,49.96,50.21,49.65,50.11,697100
OCR-B,19-Jul-2013,61.25,61.95,61.25,61.95,2500
ODC,19-Jul-2013,29.7,30,29.7,29.87,8200
ODP,19-Jul-2013,4.27,4.36,4.23,4.33,3527300
OEH,19-Jul-2013,12.69,12.8,12.56,12.79,532100
OFC,19-Jul-2013,28.52,28.69,28.22,28.44,431000
OFC-H,19-Jul-2013,25.35,25.35,25.35,25.35,500
OFC-L,19-Jul-2013,25.79,25.88,25.51,25.88,4900
OFG,19-Jul-2013,18.52,18.7,18.4,18.6,92700
OFG-A,19-Jul-2013,25.15,25.18,25.06,25.06,800
OFG-B,19-Jul-2013,25.06,25.09,25.06,25.08,5400
OGE,19-Jul-2013,36.19,36.51,36.18,36.5,572200
OHI,19-Jul-2013,33.95,34.18,33.67,34.08,952700
OI,19-Jul-2013,29.04,29.43,28.91,29.31,1034400
OIA,19-Jul-2013,6.43,6.46,6.29,6.4,197700
OIB.C,19-Jul-2013,1.74,1.89,1.72,1.87,154200
OIBR,19-Jul-2013,1.58,1.87,1.58,1.81,14426800
OII,19-Jul-2013,79.21,80.26,78.7,80.25,623700
OILT,19-Jul-2013,49.29,49.69,46.68,47.5,31800
OIS,19-Jul-2013,97.22,97.77,96.22,97.42,663000
OKE,19-Jul-2013,43.43,43.68,43.3,43.55,864800
OKS,19-Jul-2013,50.6,50.93,50.2,50.75,253500
OLN,19-Jul-2013,24.58,24.67,24.45,24.54,630200
OLP,19-Jul-2013,24.3,24.38,24.03,24.1,30800
OMC,19-Jul-2013,66.06,66.12,64.15,65.4,2864500
OME,19-Jul-2013,9.77,9.82,9.71,9.82,90400
OMG,19-Jul-2013,33.2,33.2,32.38,32.69,137700
OMI,19-Jul-2013,35.92,36.16,35.69,35.96,316300
OMN,19-Jul-2013,8.41,8.52,8.24,8.48,312600
OMX,19-Jul-2013,11.33,11.5,11.17,11.47,721600
ONB,19-Jul-2013,14.64,14.75,14.61,14.69,278600
ONE,19-Jul-2013,10.95,11,10.89,10.9,169600
OPK,19-Jul-2013,7.72,7.77,7.6,7.72,1273500
OPY,19-Jul-2013,19.55,19.55,19.16,19.46,19400
ORA,19-Jul-2013,24.32,24.63,23.68,23.86,94900
ORAN,19-Jul-2013,9.74,9.85,9.7,9.78,313500
ORB,19-Jul-2013,19,19.05,18.84,18.97,382600
ORCL,19-Jul-2013,32.03,32.03,31.51,31.86,28512000
ORI,19-Jul-2013,14.16,14.21,14.08,14.17,1084400
ORN,19-Jul-2013,13.06,13.41,12.9,13.29,168400
OSK,19-Jul-2013,40.18,40.63,40.05,40.63,299000
OWW,19-Jul-2013,10.19,10.25,10.04,10.23,429600
OXF,19-Jul-2013,2.24,2.29,2.18,2.22,23300
OXM,19-Jul-2013,65.51,66.27,64.95,65.57,72900
OXY,19-Jul-2013,91.64,92.41,90.92,92.09,4019900
OZM,19-Jul-2013,11.13,11.25,11.04,11.16,976700
P,19-Jul-2013,17.78,18.48,17.75,18.3,4519500
PAA,19-Jul-2013,56.26,56.5,56.05,56.39,585900
PAC,19-Jul-2013,51.58,51.59,50.12,50.49,30700
PACD,19-Jul-2013,9.72,9.79,9.71,9.76,179500
PAG,19-Jul-2013,33.25,33.46,32.96,33.05,397900
PAI,19-Jul-2013,12.79,12.87,12.79,12.87,22500
PAM,19-Jul-2013,3.27,3.35,3.23,3.31,20100
PANW,19-Jul-2013,49,50,48.65,49.81,1421500
PAR,19-Jul-2013,4.3,4.33,4.3,4.3,3100
PAY,19-Jul-2013,18.6,18.99,18.1,18.13,2461000
PB,19-Jul-2013,58.48,59.07,58.12,58.88,304000
PBA,19-Jul-2013,31.11,31.8,31.1,31.43,138200
PBF,19-Jul-2013,21.75,21.98,21.37,21.68,1039500
PBH,19-Jul-2013,35.22,35.5,34.86,35.14,272800
PBI,19-Jul-2013,14.19,14.51,13.9,14.06,39771000
PBI-A,19-Jul-2013,25.48,25.5,25.3,25.5,7500
PBI-B,19-Jul-2013,25.13,25.25,24.97,24.97,185500
PBNY,19-Jul-2013,10.31,10.48,10.27,10.46,55900
PBR,19-Jul-2013,14.05,14.23,13.91,13.96,16517300
PBR.A,19-Jul-2013,14.45,14.47,14.23,14.27,9692300
PBT,19-Jul-2013,13.71,13.8,13.6,13.65,104700
PBY,19-Jul-2013,12.36,12.36,12.05,12.14,173200
PBYI,19-Jul-2013,53.42,54.46,53.12,54.05,160000
PCF,19-Jul-2013,7.91,8.02,7.91,8.01,31000
PCG,19-Jul-2013,45.59,45.68,44.99,45,2964600
PCI,19-Jul-2013,22.45,22.74,22.23,22.74,400900
PCK,19-Jul-2013,9.51,9.54,9.5,9.51,58000
PCL,19-Jul-2013,49.78,49.78,49.26,49.7,404000
PCM,19-Jul-2013,11.32,11.42,11.27,11.31,21700
PCN,19-Jul-2013,16.73,16.9,16.66,16.82,152000
PCP,19-Jul-2013,233.26,234.6,231.6,234.47,668000
PCQ,19-Jul-2013,13.53,13.55,13.27,13.35,66000
PDH,19-Jul-2013,13.27,13.35,13.17,13.28,99300
PDI,19-Jul-2013,28.42,28.48,28.08,28.41,117800
PDM,19-Jul-2013,18.77,18.87,18.72,18.78,671000
PDS,19-Jul-2013,9.29,9.3,9.13,9.28,1250100
PDT,19-Jul-2013,13.17,13.25,13.15,13.25,65300
PEB,19-Jul-2013,27.9,28.15,27.76,28.12,233900
PEB-A,19-Jul-2013,26.09,26.27,26.09,26.27,1900
PEB-B,19-Jul-2013,26.2,26.29,26.2,26.29,700
PEB-C,19-Jul-2013,23.64,23.7,23.28,23.34,14700
PEG,19-Jul-2013,34.31,34.37,33.99,34.22,1985700
PEI,19-Jul-2013,20.62,20.95,20.5,20.82,452700
PEI-A,19-Jul-2013,26.25,26.31,26.23,26.31,8900
PEI-B,19-Jul-2013,25.4,25.45,25.1,25.43,8000
PEO,19-Jul-2013,26.69,26.93,26.64,26.88,59400
PEP,19-Jul-2013,86.34,86.84,85.87,86.41,6147200
PER,19-Jul-2013,15.98,16.04,15.88,15.97,137700
PES,19-Jul-2013,7.26,7.4,7.13,7.4,315800
PF,19-Jul-2013,25.35,25.69,25.1,25.67,375500
PFD,19-Jul-2013,13.49,13.51,13.36,13.5,42600
PFE,19-Jul-2013,28.51,29.24,28.36,29.09,49061100
PFG,19-Jul-2013,39.92,39.92,39.44,39.68,958300
PFG-B,19-Jul-2013,25.82,26.17,25.82,25.94,2200
PFH,19-Jul-2013,19.98,20.23,19.98,20.2,4900
PFK,19-Jul-2013,27.31,27.31,27,27.3,2400
PFL,19-Jul-2013,11.8,11.93,11.72,11.92,123100
PFN,19-Jul-2013,10.36,10.55,10.32,10.51,237500
PFO,19-Jul-2013,10.76,10.83,10.74,10.79,30700
PFS,19-Jul-2013,17.09,17.32,17.09,17.22,149300
PFSI,19-Jul-2013,19.9,20.06,19.9,19.97,36100
PFX,19-Jul-2013,23.94,24.25,23.94,24.25,21100
PG,19-Jul-2013,80.36,81.41,80.05,81.37,7863200
PGEM,19-Jul-2013,19.2,19.51,19.14,19.29,389100
PGH,19-Jul-2013,5.8,5.91,5.74,5.84,2018000
PGI,19-Jul-2013,10.2,11.09,10,10.89,920400
PGP,19-Jul-2013,21.99,22.01,21.8,22,26200
PGR,19-Jul-2013,26.06,26.35,25.87,26.3,2752200
PGZ,19-Jul-2013,20.01,20.01,20.01,20.01,2000
PH,19-Jul-2013,101.07,103.17,100.98,103.11,1544600
PHA,19-Jul-2013,25.33,25.62,25.25,25.26,5500
PHD,19-Jul-2013,13.01,13.09,12.97,12.98,65300
PHG,19-Jul-2013,30.51,30.87,30.49,30.75,646300
PHH,19-Jul-2013,22.2,22.39,22.12,22.32,575600
PHI,19-Jul-2013,68.15,68.45,68.09,68.21,39200
PHK,19-Jul-2013,11.69,11.75,11.6,11.68,257100
PHM,19-Jul-2013,19.08,19.5,18.98,19.36,5059000
PHT,19-Jul-2013,16.53,16.68,16.5,16.66,40000
PHX,19-Jul-2013,32.21,32.49,31.9,32.43,5500
PII,19-Jul-2013,103,103.3,102.48,102.99,556600
PIKE,19-Jul-2013,13.17,13.29,13.1,13.24,200500
PIM,19-Jul-2013,4.96,5,4.96,4.98,177900
PIR,19-Jul-2013,23.57,23.68,23.43,23.52,596900
PJA,19-Jul-2013,25.92,26.01,25.8,25.91,1500
PJC,19-Jul-2013,30.89,31.2,30.87,30.99,201800
PJH,19-Jul-2013,24.11,24.15,23.86,23.89,103100
PJL,19-Jul-2013,25.99,26.23,25.77,25.8,3600
PJS,19-Jul-2013,25.66,25.77,25.6,25.73,2500
PKD,19-Jul-2013,5.36,5.56,5.36,5.56,618000
PKE,19-Jul-2013,26.88,27.29,26.88,27.18,29300
PKG,19-Jul-2013,53.01,53.06,52.26,52.96,967100
PKH,19-Jul-2013,25.79,25.79,25.79,25.79,300
PKI,19-Jul-2013,33.66,34.14,33.65,34.08,585600
PKO,19-Jul-2013,27.77,27.9,27.74,27.76,30800
PKX,19-Jul-2013,69.67,69.7,69.21,69.7,58800
PKY,19-Jul-2013,19.28,19.31,19.04,19.05,184800
PL,19-Jul-2013,43.23,43.35,42.98,43.12,202200
PL-B,19-Jul-2013,24.92,24.95,24.92,24.95,400
PL-C,19-Jul-2013,24.94,25.05,24.94,25.05,20800
PL-E,19-Jul-2013,24.87,25.03,24.82,25.03,22500
PLD,19-Jul-2013,40.44,40.56,39.97,40.36,2099600
PLL,19-Jul-2013,70.56,70.9,70.42,70.78,420000
PLOW,19-Jul-2013,14.48,14.52,14.11,14.5,33900
PLP,19-Jul-2013,21.27,21.27,21.2,21.2,5600
PLT,19-Jul-2013,47.7,48.08,47.64,47.81,265900
PM,19-Jul-2013,89.31,89.49,88.45,88.61,5246800
PMC,19-Jul-2013,14.39,14.5,14.28,14.35,140200
PMF,19-Jul-2013,12.79,12.79,12.68,12.73,80900
PML,19-Jul-2013,11.77,11.77,11.52,11.73,476100
PMM,19-Jul-2013,6.95,6.96,6.86,6.86,240000
PMO,19-Jul-2013,11.1,11.1,11.05,11.08,242800
PMT,19-Jul-2013,22.41,22.53,22.18,22.31,400500
PMX,19-Jul-2013,10.77,10.78,10.62,10.69,107900
PNC,19-Jul-2013,76.27,77.31,75.7,77.19,3854000
PNC-P,19-Jul-2013,26.15,26.23,25.92,25.92,162100
PNC-Q,19-Jul-2013,23.33,23.53,23.32,23.53,34200
PNC.W,19-Jul-2013,16.98,17.6,16.98,17.44,64100
PNF,19-Jul-2013,10.1,10.1,10.04,10.06,18500
PNG,19-Jul-2013,22.04,22.47,22.04,22.32,49400
PNI,19-Jul-2013,11,11.07,11,11.02,43400
PNK,19-Jul-2013,20.39,20.85,20.39,20.78,628700
PNM,19-Jul-2013,23.51,24.02,23.51,23.96,391900
PNR,19-Jul-2013,60.52,60.98,60.14,60.74,1216300
PNTA,19-Jul-2013,24.87,24.87,24.5,24.75,2300
PNW,19-Jul-2013,59.88,60.05,59.65,59.97,447400
PNX,19-Jul-2013,42.75,43.05,42.39,42.99,16400
PNY,19-Jul-2013,35.03,35.27,34.98,35.1,654700
POL,19-Jul-2013,28.14,28.73,28.12,28.59,502400
POM,19-Jul-2013,20.52,20.55,20.35,20.38,1375200
POR,19-Jul-2013,32.08,32.3,32.01,32.21,326600
POST,19-Jul-2013,48.26,48.86,48.03,48.76,185000
POT,19-Jul-2013,38.28,38.5,38.16,38.44,5822000
PPG,19-Jul-2013,160.07,160.94,159.02,159.16,878500
PPL,19-Jul-2013,31.59,31.68,31.38,31.55,3262100
PPL-W,19-Jul-2013,54.76,54.76,53.79,53.79,28800
PPO,19-Jul-2013,41.67,41.85,40.44,40.73,455900
PPP,19-Jul-2013,4.41,4.54,4.3,4.49,113600
PPR,19-Jul-2013,6.24,6.26,6.16,6.18,329200
PPS,19-Jul-2013,49.89,49.9,49.42,49.47,332700
PPS-A,19-Jul-2013,64.3,64.5,64.3,64.5,12100
PPT,19-Jul-2013,5.32,5.34,5.3,5.32,337000
PPX,19-Jul-2013,24.3,24.51,24.14,24.51,33000
PQ,19-Jul-2013,4.64,4.7,4.57,4.7,306600
PRA,19-Jul-2013,55.08,55.19,54.78,54.96,154000
PRE,19-Jul-2013,92.49,92.79,92.13,92.43,270900
PRE-D,19-Jul-2013,25.17,25.17,25.05,25.08,4900
PRE-E,19-Jul-2013,26.38,26.57,26.38,26.57,18200
PRE-F,19-Jul-2013,23.54,23.54,23.4,23.54,15400
PRGO,19-Jul-2013,128.32,133.49,128.24,129.37,481400
PRH,19-Jul-2013,24,24.04,23.8,23.87,193600
PRI,19-Jul-2013,40.32,40.53,40,40.22,230800
PRIS,19-Jul-2013,0.98,1,0.95,0.95,6500
PRLB,19-Jul-2013,63.86,64.7,61.61,64.13,234100
PRO,19-Jul-2013,32.15,32.23,31.77,31.96,63700
PRU,19-Jul-2013,78.07,78.51,77.3,78.19,1482900
PRY,19-Jul-2013,25.29,25.53,25.29,25.53,11100
PSA,19-Jul-2013,162.83,163.23,161.43,162.54,487700
PSA-O,19-Jul-2013,25.62,25.75,25.6,25.75,9200
PSA-P,19-Jul-2013,25.48,25.83,25.45,25.83,14800
PSA-Q,19-Jul-2013,25.52,25.7,25.48,25.48,44600
PSA-R,19-Jul-2013,25.35,25.38,25.26,25.26,44400
PSA-S,19-Jul-2013,24.6,24.79,24.56,24.63,81900
PSA-T,19-Jul-2013,23.96,24.19,23.95,24.04,36600
PSA-U,19-Jul-2013,23.46,23.77,23.4,23.63,290700
PSA-V,19-Jul-2013,22.6,22.74,22.42,22.59,42800
PSA-W,19-Jul-2013,22.3,22.58,22.24,22.47,150400
PSA-X,19-Jul-2013,22.32,22.54,22.25,22.42,20300
PSB,19-Jul-2013,76.75,77.3,76.05,76.91,73400
PSB-R,19-Jul-2013,25.3,25.4,25.27,25.3,6900
PSB-S,19-Jul-2013,24.8,24.83,24.69,24.83,8500
PSB-T,19-Jul-2013,23.97,24.17,23.93,24.12,12900
PSB-U,19-Jul-2013,23.26,23.35,22.9,23.35,28200
PSB-V,19-Jul-2013,22.97,22.97,22.59,22.97,8800
PSE,19-Jul-2013,36.96,37.34,36.42,37.34,30100
PSF,19-Jul-2013,25.5,25.63,25.43,25.59,20800
PSO,19-Jul-2013,19.22,19.34,19.21,19.28,177000
PSX,19-Jul-2013,57.44,57.83,56.72,57.49,3960900
PT,19-Jul-2013,3.65,3.68,3.65,3.66,252300
PTGI,19-Jul-2013,12.09,12.13,11.95,12.06,44300
PTP,19-Jul-2013,58.78,58.88,58.46,58.58,186000
PTR,19-Jul-2013,119.4,119.68,118.51,118.65,138400
PTY,19-Jul-2013,18.47,18.73,18.47,18.61,209300
PUK,19-Jul-2013,35.27,35.42,35.16,35.34,110500
PUK-A,19-Jul-2013,25,25.15,25,25.15,11700
PUK.P,19-Jul-2013,24.95,25.28,24.95,25.17,37800
PULS,19-Jul-2013,3.91,4.05,3.9,3.95,20500
PVA,19-Jul-2013,5.06,5.2,5.05,5.11,753600
PVD,19-Jul-2013,85.5,88.66,85.39,87.8,135000
PVG,19-Jul-2013,7.49,7.85,7.34,7.8,350600
PVH,19-Jul-2013,129.38,129.92,128.1,129.65,431800
PVR,19-Jul-2013,28.78,29.1,28.61,28.93,360700
PVTD,19-Jul-2013,25.59,25.85,25.59,25.85,5700
PWE,19-Jul-2013,11.65,12.55,11.61,12.47,5566400
PWR,19-Jul-2013,27.87,28.3,27.78,28.27,1131000
PX,19-Jul-2013,116.81,117.34,116.14,117.14,1253500
PXD,19-Jul-2013,156.35,157.89,153.71,157.84,1144300
PYB,19-Jul-2013,25,25,24.94,24.94,300
PYC,19-Jul-2013,24.81,24.89,24.75,24.75,3300
PYG,19-Jul-2013,24.96,24.97,24.93,24.93,1700
PYK,19-Jul-2013,25.19,25.19,24.99,24.99,300
PYN,19-Jul-2013,9.25,9.3,9.24,9.29,4100
PYS,19-Jul-2013,24.17,24.96,23.56,24.96,12800
PYT,19-Jul-2013,20.11,20.11,20.11,20.11,400
PYV,19-Jul-2013,25.23,25.23,25.23,25.23,100
PZB,19-Jul-2013,24.95,24.97,24.95,24.97,1300
PZC,19-Jul-2013,9.8,9.8,9.69,9.69,47800
PZE,19-Jul-2013,4.4,4.46,4.35,4.37,206800
PZN,19-Jul-2013,7.15,7.2,7.01,7.12,18800
Q,19-Jul-2013,43.91,44.24,43.22,44.07,135100
QEP,19-Jul-2013,29.53,29.89,29.11,29.86,800600
QIHU,19-Jul-2013,57.57,59.75,55.9,58.34,3349100
QRE,19-Jul-2013,17.05,17.22,16.95,17.17,227300
QTM,19-Jul-2013,1.73,1.74,1.66,1.68,1128100
QUAD,19-Jul-2013,27.12,28.14,26.98,27.97,152100
R,19-Jul-2013,62.5,62.84,61.84,62.67,667600
RAD,19-Jul-2013,2.99,3.03,2.98,3.01,15187600
RAI,19-Jul-2013,52.64,52.93,52.37,52.8,1304100
RALY,19-Jul-2013,26.56,26.97,26.04,26.33,55000
RAS,19-Jul-2013,7.57,7.6,7.51,7.59,198800
RAS-A,19-Jul-2013,23.71,23.71,23.39,23.53,8000
RAS-B,19-Jul-2013,24.86,24.86,24.86,24.86,200
RAS-C,19-Jul-2013,25.28,25.28,25.28,25.28,400
RATE,19-Jul-2013,16.08,16.23,15.98,16.09,397400
RAX,19-Jul-2013,43.9,44.18,43.6,43.77,1533600
RBA,19-Jul-2013,19,19.28,18.93,19.21,449400
RBC,19-Jul-2013,67.84,68.55,67.84,68.16,192900
RBS,19-Jul-2013,10.17,10.29,10.12,10.22,924400
RBS-E,19-Jul-2013,20.32,20.5,20.22,20.23,130400
RBS-F,19-Jul-2013,24.67,24.68,24.53,24.53,13000
RBS-G,19-Jul-2013,20.66,20.67,20.44,20.44,321000
RBS-H,19-Jul-2013,24.04,24.63,23.94,24.07,36600
RBS-I,19-Jul-2013,21.74,22.06,21.68,22.02,269800
RBS-L,19-Jul-2013,20.39,20.41,20.02,20.2,52100
RBS-M,19-Jul-2013,20.76,20.89,20.59,20.75,113300
RBS-N,19-Jul-2013,20.73,20.8,20.63,20.63,60000
RBS-P,19-Jul-2013,20.47,20.54,20.33,20.33,42200
RBS-Q,19-Jul-2013,21.98,22.2,21.8,21.8,80200
RBS-R,19-Jul-2013,20.24,20.54,20.15,20.15,49600
RBS-S,19-Jul-2013,21.45,21.6,21.37,21.37,85000
RBS-T,19-Jul-2013,23.65,23.71,23.34,23.34,207800
RCAP,19-Jul-2013,15.55,15.57,15.41,15.41,12600
RCI,19-Jul-2013,40.58,40.72,40.41,40.6,433000
RCL,19-Jul-2013,36.74,36.78,36.32,36.35,747400
RCS,19-Jul-2013,10.46,10.47,10.32,10.41,95800
RDC,19-Jul-2013,35.54,35.75,35.34,35.48,2220200
RDN,19-Jul-2013,13.08,13.25,12.9,13.2,3927100
RDS.A,19-Jul-2013,67.79,68.11,67.62,68.02,1340300
RDS.B,19-Jul-2013,70.65,70.93,70.54,70.79,564800
RDY,19-Jul-2013,39.51,39.56,39.2,39.43,132300
RE,19-Jul-2013,129.66,130.24,129.17,129.8,248800
REG,19-Jul-2013,53.85,54.05,53.58,53.63,541900
REG-F,19-Jul-2013,25.12,25.23,25.05,25.23,9000
REG-G,19-Jul-2013,23.9,23.99,23.77,23.99,3700
REN,19-Jul-2013,8.05,8.11,7.96,8.11,465600
REN.W,19-Jul-2013,0.31,0.31,0.3,0.3,3500
RENN,19-Jul-2013,3.13,3.16,3.05,3.13,2384400
RES,19-Jul-2013,15.04,15.32,15,15.28,357600
RESI,19-Jul-2013,18.11,19.2,18.06,19,223000
REV,19-Jul-2013,24.35,24.89,24.03,24.87,86000
REX,19-Jul-2013,39.73,41,39.09,39.46,40800
RF,19-Jul-2013,10.27,10.28,10.1,10.23,13354200
RF-A,19-Jul-2013,24.7,24.71,24.58,24.58,45600
RFI,19-Jul-2013,13.74,13.81,13.71,13.78,12100
RFP,19-Jul-2013,15.1,15.32,14.87,15.28,205500
RGA,19-Jul-2013,67.51,68.08,65.66,67.95,2523500
RGC,19-Jul-2013,18.6,18.99,18.51,18.64,334300
RGP,19-Jul-2013,27.97,28.42,27.58,27.76,496400
RGR,19-Jul-2013,49.04,49.23,48.91,49.07,213700
RGS,19-Jul-2013,17.54,17.65,17.41,17.62,278700
RH,19-Jul-2013,68.1,68.28,67.24,67.67,1114700
RHI,19-Jul-2013,35.86,36.65,35.69,36.46,1703400
RHP,19-Jul-2013,37.13,37.41,37.05,37.32,584900
RHT,19-Jul-2013,50.92,50.92,49.35,49.38,1178300
RIG,19-Jul-2013,49.45,49.77,49.27,49.74,2287400
RIO,19-Jul-2013,44.4,44.57,44.08,44.35,2661100
RIOM,19-Jul-2013,2.23,2.29,2.17,2.29,103700
RIT,19-Jul-2013,12.11,12.11,11.95,11.98,18400
RJD,19-Jul-2013,26.08,26.35,25.95,26.34,16500
RJF,19-Jul-2013,43.7,43.7,43.15,43.44,766300
RKT,19-Jul-2013,107.55,109.61,107.13,109.16,651600
RKUS,19-Jul-2013,14.15,14.32,13.57,14.18,2614500
RL,19-Jul-2013,179.88,179.88,178.24,179.22,595300
RLD,19-Jul-2013,11.97,12.07,11.94,12.03,209400
RLGY,19-Jul-2013,50.94,51.11,49.7,50.13,1933900
RLH,19-Jul-2013,6.5,6.51,6.5,6.5,30400
RLH-A,19-Jul-2013,25.67,25.76,25.67,25.76,400
RLI,19-Jul-2013,85.51,86.4,84.79,85.78,111900
RLJ,19-Jul-2013,23.99,24.36,23.99,24.34,546200
RM,19-Jul-2013,26.75,27,26.32,26.5,138200
RMD,19-Jul-2013,44.7,45.65,44.6,45.48,1148300
RMT,19-Jul-2013,11.46,11.46,11.36,11.42,40500
RNDY,19-Jul-2013,9.12,9.25,9.12,9.2,282500
RNE,19-Jul-2013,17.1,17.14,17.01,17.09,5000
RNF,19-Jul-2013,31.63,31.98,31.08,31.38,132500
RNO,19-Jul-2013,13.56,13.58,13.42,13.53,30000
RNP,19-Jul-2013,17.71,17.74,17.65,17.68,154800
RNR,19-Jul-2013,88.64,89.04,88.33,88.57,454300
RNR-C,19-Jul-2013,24.78,24.94,24.77,24.89,10300
RNR-E,19-Jul-2013,22.59,22.85,22.31,22.85,584500
ROC,19-Jul-2013,66.87,67.18,66.51,67.09,394800
ROG,19-Jul-2013,51.03,51.55,50.75,51.39,50300
ROK,19-Jul-2013,93.21,93.38,91.95,92.82,870100
ROL,19-Jul-2013,27.57,27.69,27.44,27.6,107200
ROP,19-Jul-2013,130.56,131.76,130.56,131.7,269100
ROYT,19-Jul-2013,17.58,17.63,17.32,17.35,63800
RPAI,19-Jul-2013,14.68,14.97,14.64,14.91,497500
RPM,19-Jul-2013,33.83,34.17,33.61,34.12,2175900
RPT,19-Jul-2013,16.03,16.16,15.8,15.87,214000
RPT-D,19-Jul-2013,60.43,60.43,60.43,60.43,300
RQI,19-Jul-2013,11.17,11.33,11.17,11.31,171400
RRC,19-Jul-2013,77.71,78.63,76.75,78.55,930800
RRMS,19-Jul-2013,36.79,36.8,35.9,35.9,29800
RRTS,19-Jul-2013,29.8,30,29.71,29.97,87100
RS,19-Jul-2013,69,69.23,68.4,68.95,559900
RSE,19-Jul-2013,20.5,21.02,20.4,20.91,133200
RSG,19-Jul-2013,35.46,35.5,35.01,35.3,928900
RSH,19-Jul-2013,3.15,3.15,2.99,3.07,2537100
RSO,19-Jul-2013,6.43,6.47,6.42,6.46,460800
RSO-A,19-Jul-2013,25.32,25.32,25.32,25.32,200
RSO-B,19-Jul-2013,24.3,24.3,24.25,24.29,11500
RST,19-Jul-2013,15.88,15.97,15.63,15.73,101200
RT,19-Jul-2013,9.77,9.82,9.7,9.72,427500
RTI,19-Jul-2013,30.12,30.29,29.86,30.24,189900
RTN,19-Jul-2013,69.74,69.84,69.49,69.8,2856300
RUK,19-Jul-2013,49.6,49.91,49.5,49.9,10000
RVT,19-Jul-2013,15.78,15.83,15.73,15.78,129900
RWT,19-Jul-2013,16.74,16.76,16.28,16.32,1838300
RXN,19-Jul-2013,18.81,18.82,18.54,18.79,161800
RY,19-Jul-2013,62.07,62.93,61.99,62.8,928100
RYL,19-Jul-2013,40.99,41.85,40.71,41.44,830800
RYN,19-Jul-2013,58.19,58.37,57.73,58.27,226600
RZA,19-Jul-2013,26.18,26.44,25.94,26.44,14000
S,19-Jul-2013,6.01,6.14,6,6.07,23542100
SA,19-Jul-2013,9.29,9.63,9.19,9.57,192000
SAH,19-Jul-2013,22.76,22.76,22.26,22.42,193500
SAI,19-Jul-2013,14.21,14.27,14.09,14.14,1643000
SAM,19-Jul-2013,178.27,179.85,178.27,179.72,29300
SAN,19-Jul-2013,6.57,6.61,6.55,6.6,2356300
SAN-A,19-Jul-2013,25.09,25.4,25.09,25.4,10100
SAN-B,19-Jul-2013,19.17,19.34,18.86,19.2,34700
SAN-C,19-Jul-2013,24.61,25.25,24.61,25.25,22600
SAN-E,19-Jul-2013,26.54,26.74,26.52,26.61,70900
SAN-F,19-Jul-2013,1070,1070.7,1070,1070.7,400
SAN-I,19-Jul-2013,24.78,24.79,24.78,24.79,4800
SAP,19-Jul-2013,72.87,73.47,72.71,72.81,3308000
SAQ,19-Jul-2013,25.27,25.32,25.27,25.32,800
SAR,19-Jul-2013,17.74,18,17.74,18,6600
SB,19-Jul-2013,5.23,5.34,5.17,5.21,653600
SB-B,19-Jul-2013,25.84,25.84,25.5,25.65,1100
SBGL,19-Jul-2013,3.42,3.49,3.36,3.46,137000
SBH,19-Jul-2013,30.84,30.88,30.4,30.57,942900
SBR,19-Jul-2013,51.04,51.4,50.84,51.14,13200
SBS,19-Jul-2013,10.74,10.78,10.54,10.63,1169900
SBW,19-Jul-2013,12.78,12.98,12.77,12.86,38200
SBY,19-Jul-2013,16.38,16.6,16.11,16.23,304700
SCCO,19-Jul-2013,28.3,28.35,27.68,27.93,1620400
SCD,19-Jul-2013,15.54,15.62,15.5,15.51,25300
SCE-F,19-Jul-2013,23.18,23.35,23.1,23.35,26300
SCE-G,19-Jul-2013,21.99,22.1,21.61,21.97,46500
SCG,19-Jul-2013,52.45,52.54,52.13,52.48,416400
SCH-B,19-Jul-2013,25.32,25.32,25.09,25.09,20300
SCHW,19-Jul-2013,21.49,21.73,21.23,21.68,8237400
SCI,19-Jul-2013,18.71,18.73,18.57,18.65,459300
SCL,19-Jul-2013,58.76,59.3,58.54,59.08,44100
SCM,19-Jul-2013,15.02,15.19,14.95,15.18,32400
SCR,19-Jul-2013,9.51,9.59,9.5,9.54,3000
SCS,19-Jul-2013,15.57,15.79,15.52,15.79,390200
SCU,19-Jul-2013,27.05,27.28,27.02,27.07,8300
SCX,19-Jul-2013,10.25,10.4,10.23,10.25,7200
SD,19-Jul-2013,5.51,5.73,5.43,5.66,12872800
SDLP,19-Jul-2013,30.01,30.46,29.16,29.16,38900
SDR,19-Jul-2013,13.9,13.96,13.74,13.96,136300
SDRL,19-Jul-2013,42.68,43.3,42.68,43.25,1838200
SDT,19-Jul-2013,13.81,13.9,13.74,13.9,90900
SE,19-Jul-2013,36.1,36.37,36.08,36.33,2711300
SEAS,19-Jul-2013,38.06,38.67,37.99,38.3,128800
SEE,19-Jul-2013,27.36,27.56,27.16,27.55,2513700
SEM,19-Jul-2013,8.87,9.05,8.82,9,1097100
SEMG,19-Jul-2013,55.41,56.37,55.04,56.17,230900
SEP,19-Jul-2013,46.23,46.45,45.3,45.65,260000
SF,19-Jul-2013,37.29,37.79,36.98,37.21,558800
SFB,19-Jul-2013,25.81,26.13,25.81,26.13,8400
SFD,19-Jul-2013,33.1,33.19,33.08,33.14,2474100
SFE,19-Jul-2013,16.66,16.75,16.55,16.72,40000
SFG,19-Jul-2013,52.09,52.09,51.32,51.55,224300
SFI,19-Jul-2013,11.94,12.14,11.93,11.95,898100
SFI-D,19-Jul-2013,24.14,24.15,24.13,24.15,900
SFI-E,19-Jul-2013,23.96,23.99,23.92,23.96,4200
SFI-F,19-Jul-2013,23.79,23.9,23.77,23.88,2500
SFI-G,19-Jul-2013,23.79,23.84,23.79,23.83,3000
SFI-I,19-Jul-2013,23.68,23.81,23.68,23.7,1600
SFL,19-Jul-2013,15.67,15.8,15.6,15.7,298700
SFN,19-Jul-2013,25.77,26.13,25.77,26.03,11400
SFUN,19-Jul-2013,31.26,31.84,31.23,31.5,372100
SFY,19-Jul-2013,12.94,13.02,12.76,12.85,492500
SGF,19-Jul-2013,13.35,13.45,13.35,13.4,12500
SGK,19-Jul-2013,14.69,14.8,14.51,14.7,36000
SGL,19-Jul-2013,9.37,9.37,9.33,9.34,54200
SGU,19-Jul-2013,5.01,5.06,5.01,5.02,32600
SGY,19-Jul-2013,24.95,25.41,24.8,25.33,531400
SGZA,19-Jul-2013,22.48,22.74,22.41,22.74,39300
SHG,19-Jul-2013,34.92,35.18,34.92,35.18,20500
SHI,19-Jul-2013,32.68,32.95,32.62,32.9,11400
SHO,19-Jul-2013,13.13,13.17,13.05,13.13,866800
SHO-D,19-Jul-2013,26.15,26.15,26.15,26.15,200
SHW,19-Jul-2013,168.35,173.29,168.05,172.86,1483700
SI,19-Jul-2013,108.08,109.7,107.95,109.32,887100
SID,19-Jul-2013,2.7,2.74,2.67,2.72,4561300
SIG,19-Jul-2013,71.47,71.84,71.31,71.58,148200
SIR,19-Jul-2013,27.64,27.77,27.37,27.58,302800
SIX,19-Jul-2013,36.08,36.08,35.13,35.85,1422900
SJI,19-Jul-2013,61.22,61.69,61.18,61.6,63800
SJM,19-Jul-2013,107.43,108.28,106.68,108.16,330300
SJR,19-Jul-2013,24.74,25,24.61,24.75,232100
SJT,19-Jul-2013,16,16.6,15.96,16.56,163500
SJW,19-Jul-2013,27.53,27.79,27.44,27.66,22600
SKH,19-Jul-2013,6.71,6.73,6.6,6.67,62400
SKM,19-Jul-2013,21.9,21.9,21.76,21.79,766600
SKS,19-Jul-2013,14.67,17.51,14.44,15.89,7876600
SKT,19-Jul-2013,35.6,35.69,35.44,35.48,602300
SKX,19-Jul-2013,26.74,26.87,26.42,26.74,257400
SKY,19-Jul-2013,4.57,4.77,4.45,4.71,20600
SLA,19-Jul-2013,9.88,9.98,9.82,9.88,53900
SLB,19-Jul-2013,81.21,83.55,80.89,82.74,17437100
SLCA,19-Jul-2013,22.82,23.8,22.66,23.56,1455800
SLF,19-Jul-2013,32.12,32.3,31.9,32.2,310900
SLG,19-Jul-2013,94.24,94.95,93.9,94.93,553400
SLG-I,19-Jul-2013,24.09,24.15,24.02,24.15,17400
SLH,19-Jul-2013,56.05,56.52,55.9,56.26,59700
SLRA,19-Jul-2013,23.98,24.99,23.96,24.6,3900
SLT,19-Jul-2013,5.7,5.73,5.65,5.69,359000
SLW,19-Jul-2013,20.88,21.46,20.86,21.43,3020600
SM,19-Jul-2013,66.52,67.76,66.43,67.66,421200
SMA,19-Jul-2013,8.66,8.66,8.58,8.59,216700
SMF,19-Jul-2013,29.33,29.65,28.92,29.65,15700
SMFG,19-Jul-2013,9.87,9.97,9.83,9.95,1314700
SMG,19-Jul-2013,50.04,50.15,49.69,50.02,178500
SMI,19-Jul-2013,3.79,3.81,3.74,3.8,251400
SMLP,19-Jul-2013,33.53,34.02,33.51,33.71,24800
SMM,19-Jul-2013,24.35,24.4,24.24,24.39,23900
SMP,19-Jul-2013,35,35,34.08,34.56,203700
SMS,19-Jul-2013,8.02,8.02,7.79,7.9,18200
SN,19-Jul-2013,23.97,24.08,23.52,23.56,281600
SNA,19-Jul-2013,95.01,95.77,94.62,95.44,666000
SNE,19-Jul-2013,22.03,22.17,21.92,22.11,1647300
SNH,19-Jul-2013,26.97,27.1,26.87,27.09,625100
SNHN,19-Jul-2013,22.86,22.99,22.68,22.91,50900
SNI,19-Jul-2013,72.75,72.96,72.02,72.29,641800
SNN,19-Jul-2013,60.23,60.57,60.12,60.52,31600
SNP,19-Jul-2013,71.98,72.66,71.98,72.47,83300
SNV,19-Jul-2013,3.28,3.3,3.16,3.24,91982300
SNX,19-Jul-2013,47.79,48.19,47.78,48.12,161500
SNY,19-Jul-2013,52,52.56,51.94,52.34,516100
SO,19-Jul-2013,45.62,45.71,45.37,45.56,2643000
SOL,19-Jul-2013,3.69,3.84,3.63,3.72,2291300
SON,19-Jul-2013,36.51,37.12,36.51,37.1,1036600
SOR,19-Jul-2013,63.58,63.9,63.35,63.85,25100
SPA,19-Jul-2013,18.79,18.98,18.72,18.81,65000
SPB,19-Jul-2013,58.07,58.74,57.8,57.88,287700
SPE,19-Jul-2013,17.3,17.42,17.11,17.25,15800
SPF,19-Jul-2013,8.67,8.83,8.62,8.72,2021900
SPG,19-Jul-2013,164.42,165.29,163.63,164.96,1134100
SPG-J,19-Jul-2013,65.23,65.95,64.5,65.74,1800
SPH,19-Jul-2013,48,48.73,47.71,48.4,166600
SPLP,19-Jul-2013,15.4,15.42,15.17,15.34,5000
SPN,19-Jul-2013,27.43,28.04,27.39,27.96,1541600
SPP,19-Jul-2013,2.58,2.59,2.5,2.51,46100
SPR,19-Jul-2013,23.52,23.96,23.37,23.94,1652200
SPW,19-Jul-2013,74.98,75.43,74.92,75.01,324000
SQM,19-Jul-2013,38.25,38.42,37.81,38.2,361200
SQNS,19-Jul-2013,1.52,1.59,1.5,1.58,64200
SR,19-Jul-2013,2.93,2.98,2.88,2.89,1400
SRC,19-Jul-2013,9.25,9.64,8.79,9.6,14285600
SRE,19-Jul-2013,86.17,86.97,85.93,86.85,1051300
SRF,19-Jul-2013,18.91,18.99,18.69,18.88,41100
SRI,19-Jul-2013,12.44,12.59,12.44,12.53,179000
SRT,19-Jul-2013,5.02,5.14,5.02,5.11,7000
SRV,19-Jul-2013,8.18,8.24,8.17,8.2,80200
SSD,19-Jul-2013,31.8,32.67,31.73,32.65,116500
SSI,19-Jul-2013,23.77,23.82,22.99,23.21,525600
SSL,19-Jul-2013,44.81,45.1,44.6,45.02,151800
SSNI,19-Jul-2013,22.41,23.85,22.12,23.63,82500
SSP,19-Jul-2013,17.72,17.78,17.48,17.55,315300
SSS,19-Jul-2013,71.35,71.49,70.45,70.86,94800
SSTK,19-Jul-2013,55.86,56.28,55.21,55.65,273800
SSW,19-Jul-2013,21.77,21.86,21.44,21.53,168400
SSW-C,19-Jul-2013,27.57,27.62,27.43,27.6,17400
SSW-D,19-Jul-2013,26.1,26.28,26.01,26.01,10700
ST,19-Jul-2013,36.64,36.91,36.46,36.91,559200
STA-A,19-Jul-2013,26.82,26.82,26.82,26.82,100
STAG,19-Jul-2013,21.45,22,21.03,21.05,1117600
STC,19-Jul-2013,30.41,30.93,30.16,30.77,117100
STE,19-Jul-2013,44.53,44.65,44.31,44.5,271300
STI,19-Jul-2013,35.79,36.29,34.05,34.83,5853900
STI-A,19-Jul-2013,24.2,24.25,24.05,24.18,4900
STI-E,19-Jul-2013,23.7,23.75,23.54,23.68,1047400
STI.A,19-Jul-2013,9.35,9.65,9.35,9.54,800
STI.B,19-Jul-2013,4.51,4.51,4.13,4.19,20700
STJ,19-Jul-2013,50.56,51.72,50.43,51.69,2706100
STK,19-Jul-2013,14.6,14.62,14.53,14.55,44000
STL,19-Jul-2013,13.12,13.24,12.92,13.21,56800
STL-A,19-Jul-2013,10.41,10.41,10.36,10.36,1500
STM,19-Jul-2013,9.88,9.9,9.79,9.85,994500
STN,19-Jul-2013,45.95,45.95,45.04,45.04,6100
STNG,19-Jul-2013,10.27,10.51,10.25,10.32,936400
STO,19-Jul-2013,22.22,22.29,22.16,22.26,745900
STON,19-Jul-2013,25.76,25.92,25.6,25.68,44300
STP,19-Jul-2013,1.38,1.41,1.36,1.36,2070500
STR,19-Jul-2013,23.85,23.86,23.64,23.76,2549500
STRI,19-Jul-2013,2.7,2.71,2.53,2.64,92800
STT,19-Jul-2013,69.98,70.23,68.5,69.28,3248300
STT-C,19-Jul-2013,24.05,24.22,23.97,23.97,36100
STV,19-Jul-2013,1.53,1.55,1.49,1.51,127500
STWD,19-Jul-2013,25.16,25.24,24.93,25.24,965900
STZ,19-Jul-2013,52.02,52.07,51.3,52.02,2245100
SU,19-Jul-2013,31.32,31.9,31.32,31.81,2955200
SUI,19-Jul-2013,51.91,52.92,51.43,52.61,121600
SUI-A,19-Jul-2013,25.25,25.27,25.25,25.25,11900
SUNE,19-Jul-2013,9.47,9.7,9.4,9.65,2212600
SUP,19-Jul-2013,18.22,18.29,18.13,18.26,48900
SUSP,19-Jul-2013,29.3,29.73,29.3,29.43,17500
SUSS,19-Jul-2013,50.76,52.4,50,52.36,232200
SVM,19-Jul-2013,2.78,2.84,2.77,2.83,447200
SVU,19-Jul-2013,7.9,7.9,7.34,7.39,9027400
SWC,19-Jul-2013,11.41,11.72,11.32,11.62,889100
SWFT,19-Jul-2013,17.07,17.24,16.81,16.88,1249300
SWI,19-Jul-2013,42.48,43.52,42.18,43.49,713300
SWJ,19-Jul-2013,24.67,24.68,24,24.41,127000
SWK,19-Jul-2013,81.87,83.13,81.5,83.12,959900
SWM,19-Jul-2013,52.75,54.03,52.6,53.9,126800
SWN,19-Jul-2013,39.07,39.29,38.61,39.15,2345400
SWS,19-Jul-2013,6.19,6.19,5.98,6.09,47700
SWU,19-Jul-2013,132.04,134.26,131.99,134.19,4000
SWX,19-Jul-2013,50.46,50.86,50.44,50.66,90500
SWY,19-Jul-2013,26.31,26.56,26.09,26.15,5681600
SWZ,19-Jul-2013,12.67,12.79,12.67,12.78,70900
SXC,19-Jul-2013,15.43,15.59,15.1,15.23,298900
SXCP,19-Jul-2013,21.95,22.35,21.95,22.35,3700
SXE,19-Jul-2013,23.34,23.83,22.22,22.77,387500
SXI,19-Jul-2013,59.23,59.75,58.58,59.38,26100
SXL,19-Jul-2013,62.22,62.36,61.56,61.91,157400
SXT,19-Jul-2013,43.46,43.62,43.12,43.53,106600
SYA,19-Jul-2013,17.92,17.95,17.79,17.91,266100
SYK,19-Jul-2013,69.57,70.88,69.05,70.88,3241900
SYT,19-Jul-2013,83.12,83.57,83.07,83.42,71000
SYX,19-Jul-2013,9.35,9.39,9.25,9.3,21900
SYY,19-Jul-2013,35.91,36.04,35.7,36.03,2170500
SZC,19-Jul-2013,24.83,24.95,24.31,24.4,13500
T,19-Jul-2013,35.83,35.85,35.52,35.81,21155400
TA,19-Jul-2013,11.68,12.08,11.55,11.99,205500
TAC,19-Jul-2013,14.25,14.32,14.22,14.29,56100
TAHO,19-Jul-2013,14.5,14.68,14.35,14.57,54900
TAI,19-Jul-2013,20.65,20.76,20.61,20.69,7700
TAL,19-Jul-2013,42.34,42.58,42.11,42.52,300000
TAM,19-Jul-2013,21.11,21.26,20.5,21.18,75200
TANN,19-Jul-2013,25.85,25.99,25.76,25.96,8800
TAOM,19-Jul-2013,4.32,4.47,4.26,4.26,18800
TAP,19-Jul-2013,51,51.42,50.8,51.39,2257100
TARO,19-Jul-2013,59.65,60,59.61,59.99,12800
TBI,19-Jul-2013,23.81,24.01,23.64,23.87,201700
TC,19-Jul-2013,2.92,2.96,2.86,2.87,649800
TC-T,19-Jul-2013,16.37,16.37,15.99,15.99,5200
TCAP,19-Jul-2013,29.04,29.39,28.85,29.25,126200
TCB,19-Jul-2013,15.78,15.92,15.69,15.86,1151000
TCB-B,19-Jul-2013,26.02,26.15,25.77,26.15,5000
TCB-C,19-Jul-2013,24.69,24.75,24.65,24.75,10500
TCB.W,19-Jul-2013,2.85,3.01,2.85,3.01,10300
TCC,19-Jul-2013,26.16,26.16,26.11,26.13,1200
TCCA,19-Jul-2013,24.9,25.05,24.9,24.9,8500
TCI,19-Jul-2013,7.65,7.65,7.65,7.65,200
TCK,19-Jul-2013,22.69,22.97,22.48,22.65,1718900
TCO,19-Jul-2013,79.7,80.21,79.36,79.71,678500
TCO-J,19-Jul-2013,24.71,24.75,24.68,24.75,34800
TCO-K,19-Jul-2013,23.97,24.03,23.93,24.03,12700
TCP,19-Jul-2013,50.41,50.7,50.04,50.51,165400
TD,19-Jul-2013,84.04,84.88,83.9,84.54,664800
TDA,19-Jul-2013,22.81,23.28,22.75,23.28,27000
TDC,19-Jul-2013,58.97,59.66,57.95,58.08,1393600
TDE,19-Jul-2013,25.02,25.34,24.76,25.34,48400
TDF,19-Jul-2013,25.7,25.7,25.5,25.53,22100
TDG,19-Jul-2013,138.97,139.12,137.14,138.42,357100
TDI,19-Jul-2013,24.9,25.16,24.9,25.06,500
TDJ,19-Jul-2013,25.08,25.56,25.08,25.47,17800
TDS,19-Jul-2013,27.03,27.4,26.81,27.11,1812300
TDW,19-Jul-2013,60.23,61.28,60.05,61.14,536300
TDY,19-Jul-2013,80.31,80.62,80.13,80.44,89400
TE,19-Jul-2013,17.86,17.89,17.72,17.83,1080400
TEF,19-Jul-2013,12.93,13.02,12.92,12.97,598200
TEG,19-Jul-2013,62.48,62.48,62.09,62.41,237500
TEI,19-Jul-2013,14.42,14.56,14.37,14.56,131500
TEL,19-Jul-2013,47.76,47.82,47.58,47.77,2003300
TEN,19-Jul-2013,49.47,49.87,49.3,49.57,491300
TEO,19-Jul-2013,15.93,16.15,15.86,15.98,110900
TEP,19-Jul-2013,22.65,22.68,22.33,22.41,36700
TER,19-Jul-2013,17.76,17.85,17.45,17.85,2392100
TEU,19-Jul-2013,3.52,3.77,3.52,3.75,237100
TEVA,19-Jul-2013,40.04,40.11,39.75,40.1,1825100
TEX,19-Jul-2013,29.09,29.24,28.61,29.04,1078200
TFG,19-Jul-2013,26.49,26.49,26.49,26.49,100
TFX,19-Jul-2013,78.72,79.82,78.65,79.41,389900
TG,19-Jul-2013,30.04,30.46,29.8,29.92,72000
TGH,19-Jul-2013,35.69,35.95,35.39,35.45,135800
TGI,19-Jul-2013,84.43,85.11,83.71,85,412500
TGP,19-Jul-2013,43.39,43.39,42.93,43.1,157500
TGS,19-Jul-2013,1.9,1.9,1.86,1.87,55100
TGT,19-Jul-2013,72.55,72.83,72.38,72.55,4087100
TGX,19-Jul-2013,2.05,2.09,2.05,2.06,25900
THC,19-Jul-2013,42.75,42.96,42.29,42.65,1742800
THG,19-Jul-2013,52.55,53.53,52.49,53.34,177000
THGA,19-Jul-2013,23.48,23.56,23.23,23.51,20200
THI,19-Jul-2013,57.25,57.28,56.84,57.06,213200
THO,19-Jul-2013,53.21,54.08,53.01,53.99,338600
THR,19-Jul-2013,21.76,21.87,21.62,21.75,195900
THS,19-Jul-2013,69.29,69.72,69.28,69.51,110400
TI,19-Jul-2013,6.34,6.46,6.31,6.46,227600
TI.A,19-Jul-2013,4.91,5.03,4.91,5.03,120900
TIF,19-Jul-2013,78.79,78.92,78.18,78.82,477600
TISI,19-Jul-2013,38.75,39.26,38.5,38.7,123500
TJX,19-Jul-2013,52.48,52.48,52.13,52.4,2427900
TK,19-Jul-2013,40.54,40.78,40.2,40.34,572500
TKC,19-Jul-2013,14.52,14.78,14.5,14.71,361600
TKF,19-Jul-2013,15.84,16.14,15.76,16,77800
TKR,19-Jul-2013,60.35,60.56,60,60.43,551700
TLI,19-Jul-2013,12.54,12.64,12.51,12.54,43800
TLK,19-Jul-2013,45.3,45.46,44.66,45.13,155800
TLLP,19-Jul-2013,53.5,54.3,52.67,53.73,247000
TLM,19-Jul-2013,11.41,11.69,11.33,11.66,6683100
TLP,19-Jul-2013,43.28,43.66,43.09,43.32,821000
TLYS,19-Jul-2013,15.66,16.25,15.66,15.98,103600
TM,19-Jul-2013,130,130.54,129.78,130.36,359200
TMH,19-Jul-2013,40.66,40.66,39.84,40.19,494700
TMHC,19-Jul-2013,24.69,24.89,24.63,24.7,184000
TMK,19-Jul-2013,70.38,70.38,68.95,69.55,316600
TMK-B,19-Jul-2013,24.53,24.55,24.11,24.46,11500
TMO,19-Jul-2013,89.15,89.63,88.71,89.58,1773000
TMS,19-Jul-2013,16.13,16.56,16.02,16.52,20400
TMUS,19-Jul-2013,24.59,24.8,24.42,24.56,2192900
TNC,19-Jul-2013,51.51,51.9,51.28,51.68,87800
TNH,19-Jul-2013,218.94,219.45,216.51,216.51,14400
TNK,19-Jul-2013,2.84,2.9,2.82,2.87,282300
TNP,19-Jul-2013,5.2,5.21,5.02,5.19,266500
TNP-B,19-Jul-2013,24.59,24.6,24.59,24.6,700
TOL,19-Jul-2013,34.01,34.68,33.82,34.11,3883100
TOO,19-Jul-2013,33.77,34.58,33.62,34.41,183000
TOO-A,19-Jul-2013,25.78,26.46,25.7,25.7,188200
TOT,19-Jul-2013,51.98,52.22,51.86,51.99,1329300
TOWR,19-Jul-2013,23.19,23.55,22.58,23,109300
TPC,19-Jul-2013,19.2,19.68,19.2,19.55,96500
TPGI,19-Jul-2013,5.7,5.7,5.64,5.7,39100
TPH,19-Jul-2013,16.84,16.95,16.76,16.93,80800
TPL,19-Jul-2013,85.69,85.69,84.54,84.89,13800
TPX,19-Jul-2013,43.71,44.51,43.29,43.89,1020700
TPZ,19-Jul-2013,26.18,26.25,25.87,26.04,14500
TR,19-Jul-2013,34,34.08,33.84,33.99,72200
TRC,19-Jul-2013,33.7,34,33.6,33.73,20800
TREX,19-Jul-2013,49.11,49.73,48.56,49.71,70200
TRF,19-Jul-2013,14.08,14.1,14.02,14.05,35400
TRGP,19-Jul-2013,67.67,68.4,67.54,68.14,143600
TRI,19-Jul-2013,34.46,34.75,34.39,34.51,445000
TRK,19-Jul-2013,19.63,19.75,19.61,19.7,19600
TRLA,19-Jul-2013,36.95,37.06,36.27,36.96,187800
TRMR,19-Jul-2013,8.31,8.54,8.28,8.38,184000
TRN,19-Jul-2013,38.7,38.85,37.78,38.14,1402000
TRN-A,19-Jul-2013,25.78,25.94,25.78,25.94,26800
TRNO,19-Jul-2013,19.23,19.51,19.08,19.14,291800
TROX,19-Jul-2013,21.26,21.41,20.79,21.07,380100
TRP,19-Jul-2013,45.3,45.31,44.78,45.12,330800
TRQ,19-Jul-2013,5.59,5.66,5.23,5.23,5015300
TRR,19-Jul-2013,8.59,8.63,8.44,8.6,19700
TRV,19-Jul-2013,84.56,84.8,84.19,84.66,1514500
TRW,19-Jul-2013,69.29,69.48,68.64,69.33,977100
TS,19-Jul-2013,44.66,44.77,44.41,44.46,815200
TSI,19-Jul-2013,5.39,5.45,5.38,5.42,116600
TSL,19-Jul-2013,7.12,7.25,6.86,7.07,2146500
TSM,19-Jul-2013,16.42,16.52,15.89,16.49,24305600
TSN,19-Jul-2013,27.03,27.11,26.87,27.07,1612200
TSO,19-Jul-2013,51.1,52.38,50.66,51.74,3242500
TSS,19-Jul-2013,25.6,25.66,25.37,25.47,922100
TSU,19-Jul-2013,19.11,19.26,19,19.15,712900
TTC,19-Jul-2013,48.5,48.72,47.56,48.71,331100
TTF,19-Jul-2013,21.38,21.57,21.34,21.54,67200
TTI,19-Jul-2013,10.87,11,10.66,10.83,604100
TTM,19-Jul-2013,24.62,24.89,24.47,24.81,868700
TTP,19-Jul-2013,29.94,29.94,29.23,29.43,19000
TU,19-Jul-2013,30.4,30.66,30.21,30.51,107900
TUC,19-Jul-2013,14.97,15,14.74,14.99,14000
TUMI,19-Jul-2013,24.15,24.42,24.12,24.41,362700
TUP,19-Jul-2013,78.95,79.11,78.25,78.53,606300
TV,19-Jul-2013,25.53,26.07,25.28,25.56,1327600
TVC,19-Jul-2013,25.08,25.09,25,25,7600
TVE,19-Jul-2013,25.13,25.39,24.95,25.22,19300
TVL,19-Jul-2013,17.02,17.14,15.49,16.4,1086500
TW,19-Jul-2013,87.74,88.05,87.16,87.65,535400
TWC,19-Jul-2013,119.11,119.46,116.04,116.47,4119900
TWI,19-Jul-2013,17.95,17.97,17.77,17.9,745100
TWN,19-Jul-2013,16.74,16.88,16.74,16.85,34700
TWO,19-Jul-2013,10.11,10.15,10.06,10.12,2368200
TWX,19-Jul-2013,61.91,62.42,61.53,61.77,3644800
TX,19-Jul-2013,22.41,22.41,21.96,22.34,55500
TXI,19-Jul-2013,64.85,66,64.39,65.74,328300
TXT,19-Jul-2013,28.31,28.71,28.04,28.54,2745700
TXTR,19-Jul-2013,27.06,27.6,26.87,27.4,95200
TY,19-Jul-2013,18.75,18.75,18.62,18.66,25000
TY.P,19-Jul-2013,48.35,48.35,47.56,47.56,400
TYC,19-Jul-2013,35.21,35.58,35.08,35.52,2424300
TYG,19-Jul-2013,46.8,46.92,46.18,46.92,81100
TYG-B,19-Jul-2013,9.09,9.19,9.09,9.09,4400
TYL,19-Jul-2013,76.29,77.29,75.95,77.08,88000
TYN,19-Jul-2013,30.17,30.5,29.88,30.17,11500
TYY,19-Jul-2013,33.43,33.53,33.17,33.5,33100
TYY-C,19-Jul-2013,10.17,10.17,10.15,10.15,6500
UA,19-Jul-2013,61.36,61.7,60.57,61.53,1129200
UAL,19-Jul-2013,34.14,34.59,33.81,34.51,2759800
UAM,19-Jul-2013,10.65,10.79,10.57,10.77,609900
UAN,19-Jul-2013,22.53,23.1,22.45,22.67,164000
UBA,19-Jul-2013,21.73,21.93,21.7,21.88,48300
UBP,19-Jul-2013,19.4,19.4,19.35,19.35,300
UBP-D,19-Jul-2013,25.29,25.35,25.27,25.35,2700
UBP-F,19-Jul-2013,25.59,25.93,25.57,25.93,3300
UBS,19-Jul-2013,18.59,18.71,18.53,18.64,1789400
UBS-D,19-Jul-2013,16.1,16.15,16.03,16.12,19200
UDR,19-Jul-2013,26.08,26.16,25.81,25.95,727300
UFI,19-Jul-2013,21.52,21.77,21.15,21.65,41900
UFS,19-Jul-2013,70.23,70.48,69.64,70.25,185500
UGI,19-Jul-2013,41.77,41.85,41.41,41.45,1623900
UGP,19-Jul-2013,24.04,24.09,23.75,23.86,173900
UHS,19-Jul-2013,66.93,68,66.02,67.45,559300
UHT,19-Jul-2013,45.76,46.37,45.65,46.05,43300
UIL,19-Jul-2013,41.19,41.33,41.01,41.25,107800
UIS,19-Jul-2013,24.73,25.07,24.65,25.02,427800
UIS-A,19-Jul-2013,69.2,69.89,69.15,69.89,9300
UL,19-Jul-2013,41.7,42.16,41.65,42.1,945500
UMC,19-Jul-2013,2.06,2.09,2.05,2.06,1676300
UMH,19-Jul-2013,10.95,11.25,10.95,11.05,91700
UMH-A,19-Jul-2013,26.48,26.49,26.48,26.49,500
UN,19-Jul-2013,40.82,41.31,40.8,41.27,990500
UNF,19-Jul-2013,99.65,100.69,98.69,100.13,40000
UNH,19-Jul-2013,70.61,72.09,70.16,71.45,7505100
UNM,19-Jul-2013,31.77,31.77,31.19,31.46,1219100
UNP,19-Jul-2013,161.1,163.48,160.34,163.36,1688100
UNS,19-Jul-2013,51.12,51.51,50.74,51.34,143000
UNT,19-Jul-2013,45.93,46,45.55,45.97,109200
UPL,19-Jul-2013,21.74,21.74,21.4,21.69,1192800
UPS,19-Jul-2013,87.91,88.09,87.39,88.08,3175500
URI,19-Jul-2013,56.39,56.7,55.26,56.63,1820500
URS,19-Jul-2013,48.68,48.92,48.52,48.68,347000
USA,19-Jul-2013,5.49,5.53,5.49,5.52,351500
USAC,19-Jul-2013,25.61,25.97,25.61,25.85,20900
USB,19-Jul-2013,37.05,37.4,36.88,37.26,8932600
USB-A,19-Jul-2013,851,851,851,851,200
USB-H,19-Jul-2013,21.99,21.99,21.81,21.81,82000
USB-M,19-Jul-2013,28.15,28.39,28,28,82600
USB-N,19-Jul-2013,27.06,27.32,26.8,26.98,88600
USB-O,19-Jul-2013,23.7,24.04,23.65,24.03,937000
USG,19-Jul-2013,26.11,26.39,25.82,26.38,1152900
USM,19-Jul-2013,40.25,40.35,39.62,40.02,84300
USNA,19-Jul-2013,82,84.37,81.75,84.05,67600
USPH,19-Jul-2013,29.59,30.05,29.29,29.97,32900
USU,19-Jul-2013,5,6.12,4.65,6.05,570100
UTF,19-Jul-2013,19.8,19.83,19.61,19.63,132300
UTI,19-Jul-2013,11.74,11.8,11.67,11.73,26200
UTL,19-Jul-2013,31.5,31.82,31.2,31.66,56600
UTX,19-Jul-2013,101.42,102.5,101.2,102.48,3271400
UTX-A,19-Jul-2013,63.01,63.12,62.16,63.12,103900
UVV,19-Jul-2013,61.99,62.5,61.7,62.1,98200
UZA,19-Jul-2013,25,25.14,24.95,25.14,51800
V,19-Jul-2013,191.08,191.99,189.41,189.92,2262900
VAC,19-Jul-2013,45.83,45.92,43.88,44.35,337100
VAL,19-Jul-2013,66.6,67.39,66.16,66.96,698800
VAL.P,19-Jul-2013,12.48,12.49,12.35,12.36,6720300
VALE,19-Jul-2013,14.13,14.19,13.8,13.82,19701500
VAR,19-Jul-2013,71.26,72.36,70.83,72.26,633500
VBF,19-Jul-2013,17.95,17.99,17.95,17.95,21700
VC,19-Jul-2013,65.01,65.78,64.7,65.6,223100
VCI,19-Jul-2013,27.65,27.65,27.38,27.54,254700
VCO,19-Jul-2013,38,38.03,37.2,37.5,4100
VCRA,19-Jul-2013,14.44,14.64,14.27,14.51,143900
VCV,19-Jul-2013,11.3,11.33,11.2,11.23,133300
VE,19-Jul-2013,12.96,13.01,12.92,12.96,139400
VET,19-Jul-2013,51.27,52.3,51.27,52.12,5600
VFC,19-Jul-2013,197.2,199.53,194.26,196.94,1280100
VG,19-Jul-2013,3.23,3.28,3.2,3.25,1088600
VGI,19-Jul-2013,17.44,17.59,17.28,17.28,34300
VGM,19-Jul-2013,12.64,12.65,12.52,12.59,185500
VGR,19-Jul-2013,16.52,16.79,16.51,16.59,527800
VHI,19-Jul-2013,13.84,14.15,13.5,13.94,275100
VHS,19-Jul-2013,20.94,20.95,20.88,20.91,475100
VIP,19-Jul-2013,10.32,10.53,10.3,10.45,1337700
VIPS,19-Jul-2013,36.99,37.3,36.5,37.21,497800
VIV,19-Jul-2013,21.55,21.85,21.45,21.75,724300
VKQ,19-Jul-2013,11.95,11.96,11.81,11.88,214000
VLO,19-Jul-2013,34.41,34.85,34.11,34.71,7587800
VLT,19-Jul-2013,16.32,16.32,16.14,16.21,21500
VLY,19-Jul-2013,9.82,9.85,9.74,9.75,872400
VLY-A,19-Jul-2013,25.45,25.45,25.37,25.45,2200
VLY.W,19-Jul-2013,0.73,0.73,0.65,0.68,1200
VMC,19-Jul-2013,50.29,50.91,50.14,50.48,606900
VMI,19-Jul-2013,150.4,150.69,147.08,147.5,358500
VMO,19-Jul-2013,12.07,12.07,11.87,11.93,176800
VMW,19-Jul-2013,71.01,71.42,70.56,70.63,1280400
VNO,19-Jul-2013,88.44,88.95,88.22,88.41,1434800
VNO-G,19-Jul-2013,25.11,25.27,24.98,25.27,20400
VNO-I,19-Jul-2013,25,25.11,25,25.01,409200
VNO-J,19-Jul-2013,25.7,25.82,25.55,25.71,16000
VNO-K,19-Jul-2013,23.37,23.69,23.37,23.57,21900
VNO-L,19-Jul-2013,22.31,22.4,22.11,22.22,119000
VNOD,19-Jul-2013,26.42,26.61,26.35,26.35,44600
VNTV,19-Jul-2013,27.27,27.41,26.62,26.93,2341500
VOC,19-Jul-2013,14.01,14.17,13.7,14,161700
VOYA,19-Jul-2013,29.5,29.81,29,29.74,243100
VPG,19-Jul-2013,16.27,16.42,16.27,16.4,40200
VPV,19-Jul-2013,12.72,12.72,12.54,12.6,59300
VR,19-Jul-2013,35.68,35.82,35.32,35.71,1025400
VRS,19-Jul-2013,0.99,0.99,0.94,0.99,7900
VRX,19-Jul-2013,91.28,91.49,90.55,90.8,1081400
VSH,19-Jul-2013,14.67,14.95,14.54,14.81,640200
VSI,19-Jul-2013,49.75,49.78,48.01,48.45,354000
VTA,19-Jul-2013,13.08,13.08,12.96,13.02,167300
VTN,19-Jul-2013,13.94,13.98,13.86,13.88,36000
VTR,19-Jul-2013,72.18,72.32,71.35,71.44,1144800
VTRB,19-Jul-2013,22.67,22.69,22.53,22.53,14700
VVC,19-Jul-2013,36.6,36.69,36.32,36.38,295400
VVI,19-Jul-2013,27.27,27.27,27,27.17,58600
VVR,19-Jul-2013,5.44,5.44,5.38,5.42,348800
VZ,19-Jul-2013,50.05,50.27,49.71,49.95,12338300
WAB,19-Jul-2013,56.19,56.75,56.01,56.62,484700
WAC,19-Jul-2013,37.9,38.5,37.28,38.13,516500
WAG,19-Jul-2013,50.6,50.76,50.03,50.61,5622000
WAGE,19-Jul-2013,33.33,33.77,33.11,33.7,141700
WAIR,19-Jul-2013,18.71,19.02,18.68,18.92,181900
WAL,19-Jul-2013,17.36,17.97,17.09,17.95,578100
WAT,19-Jul-2013,105.34,105.34,104.22,104.74,403200
WBC,19-Jul-2013,79.75,81.11,79.59,80.52,401800
WBK,19-Jul-2013,135.59,135.79,135.2,135.75,16900
WBS,19-Jul-2013,27.73,27.87,27.6,27.73,673100
WBS-E,19-Jul-2013,24.69,24.89,24.68,24.89,5100
WCC,19-Jul-2013,72.04,72.37,71.45,72.33,327600
WCG,19-Jul-2013,60.65,61.88,59.63,61.56,429900
WCN,19-Jul-2013,43.45,43.61,43.08,43.14,490300
WD,19-Jul-2013,18.8,19.17,18.8,19.03,63500
WDAY,19-Jul-2013,67.44,69.73,67.21,68.3,1339500
WDR,19-Jul-2013,49.39,49.89,49.01,49.61,379000
WEA,19-Jul-2013,14.58,14.67,14.49,14.58,19200
WEC,19-Jul-2013,43.5,43.5,43.17,43.27,1601700
WES,19-Jul-2013,62.56,63.06,62.02,62.32,86700
WEX,19-Jul-2013,83.69,84.29,82.96,83.98,133800
WF,19-Jul-2013,30.18,30.47,30.18,30.41,4100
WFC,19-Jul-2013,44.42,44.76,44.13,44.45,18909500
WFC-J,19-Jul-2013,28.97,29.14,28.73,28.73,429500
WFC-L,19-Jul-2013,1170,1178.19,1170,1177.95,1100
WFC-N,19-Jul-2013,23.01,23.07,22.75,22.75,189600
WFC-O,19-Jul-2013,22.81,22.9,22.71,22.71,80400
WFC-P,19-Jul-2013,23.19,23.19,22.95,22.95,113400
WFC.W,19-Jul-2013,15.25,15.48,15.1,15.25,45900
WFT,19-Jul-2013,14.36,14.42,14.12,14.24,5422700
WG,19-Jul-2013,6.96,7.2,6.85,7.14,544100
WGL,19-Jul-2013,45.14,45.78,45.11,45.67,1183400
WGO,19-Jul-2013,23.87,24,23.68,23.95,262500
WGP,19-Jul-2013,42.28,42.89,41,41.2,45200
WH,19-Jul-2013,3.03,3.03,3.01,3.03,5700
WHG,19-Jul-2013,47.43,47.97,47.28,47.88,61300
WHR,19-Jul-2013,126.05,129.99,124.06,128.91,2581400
WHX,19-Jul-2013,4.57,4.65,4.54,4.65,58000
WHZ,19-Jul-2013,12.99,13.17,12.99,13.1,48100
WIA,19-Jul-2013,12.04,12.06,11.93,12.05,41100
WIT,19-Jul-2013,8.1,8.13,8,8.04,292800
WIW,19-Jul-2013,11.88,11.96,11.88,11.94,154000
WLH,19-Jul-2013,24.33,24.91,24.28,24.78,272000
WLK,19-Jul-2013,98.87,100.47,98.82,100.31,305300
WLL,19-Jul-2013,50.72,51.3,50.37,51.27,1539300
WLP,19-Jul-2013,86.4,86.99,85.7,86.8,1713900
WLT,19-Jul-2013,13.6,14.32,13.54,13.7,9732800
WM,19-Jul-2013,42.42,42.43,42.07,42.39,1196600
WMB,19-Jul-2013,34.12,34.66,33.95,34.28,5635500
WMC,19-Jul-2013,16.7,16.98,16.69,16.92,467500
WMK,19-Jul-2013,49.73,49.73,49.15,49.28,20900
WMS,19-Jul-2013,25.72,25.74,25.71,25.74,122800
WMT,19-Jul-2013,77.45,78.17,77.34,78.08,6831200
WNA.P,19-Jul-2013,26.3,26.33,26.19,26.19,116600
WNC,19-Jul-2013,10.39,10.53,10.24,10.47,681200
WNR,19-Jul-2013,27.37,27.82,27.1,27.53,1141400
WNS,19-Jul-2013,18.8,19.4,18.74,19.26,212300
WOR,19-Jul-2013,35.28,35.44,35.05,35.33,203200
WPC,19-Jul-2013,69.68,69.92,69.12,69.16,152500
WPO,19-Jul-2013,517.8,520.38,514.77,518.16,14700
WPP,19-Jul-2013,12.01,12.04,11.8,11.9,124200
WPX,19-Jul-2013,20.36,20.36,20.04,20.25,1731400
WPZ,19-Jul-2013,53.37,53.4,51.96,52.55,591400
WR,19-Jul-2013,33.67,33.72,33.49,33.7,495700
WRB,19-Jul-2013,44.14,44.33,43.95,44.26,406200
WRB-B,19-Jul-2013,22.25,22.25,22.1,22.21,13700
WRD,19-Jul-2013,21.63,21.7,21.63,21.7,3300
WRE,19-Jul-2013,28.24,28.43,28.12,28.27,202400
WRI,19-Jul-2013,32.66,32.72,32.38,32.65,918400
WRI-F,19-Jul-2013,25.2,25.24,25.18,25.24,4200
WRT,19-Jul-2013,25.86,26,25.85,26,500
WSH,19-Jul-2013,43.6,43.61,43.39,43.44,336200
WSM,19-Jul-2013,58.74,58.74,57.92,58.22,857300
WSO,19-Jul-2013,94.42,94.99,93.49,94.94,265500
WSO.B,19-Jul-2013,93.48,93.48,93.48,93.48,100
WSR,19-Jul-2013,16.38,16.5,16.35,16.49,81600
WST,19-Jul-2013,73.48,74.49,73.48,73.89,89000
WTI,19-Jul-2013,16.32,16.58,16.26,16.46,457500
WTM,19-Jul-2013,603.93,606,602.42,604.44,3100
WTR,19-Jul-2013,32.73,33.58,32.73,33.23,2691600
WTS,19-Jul-2013,51.91,52.91,51.81,52.81,158700
WTW,19-Jul-2013,45.48,45.48,44.62,45.36,328700
WU,19-Jul-2013,17.35,17.4,17.01,17.32,6558200
WWAV,19-Jul-2013,18.85,18.97,18.52,18.78,3838700
WWE,19-Jul-2013,11.2,11.2,11.14,11.16,107000
WWW,19-Jul-2013,57.9,58.35,57.47,58,368400
WX,19-Jul-2013,20.15,20.37,20.15,20.25,445300
WY,19-Jul-2013,29.51,29.86,29.3,29.86,3823500
WY-A,19-Jul-2013,52.74,54.17,52.74,53.79,1070100
WYN,19-Jul-2013,59.98,60.23,59.59,59.84,914600
X,19-Jul-2013,18.44,18.6,18,18.06,4502400
XAA,19-Jul-2013,13.89,14,13.89,13.97,3500
XCO,19-Jul-2013,8.93,8.93,8.51,8.66,3738200
XEC,19-Jul-2013,74.46,75.97,73.91,75.92,444200
XEL,19-Jul-2013,30.14,30.14,29.87,30.09,2104800
XFP,19-Jul-2013,24.5,24.53,24.33,24.46,4400
XIN,19-Jul-2013,4.85,4.85,4.75,4.76,126700
XKE,19-Jul-2013,9.26,9.26,9.08,9.17,3000
XL,19-Jul-2013,32.79,32.95,32.64,32.88,1251800
XLS,19-Jul-2013,14.7,14.75,14.57,14.69,804900
XNY,19-Jul-2013,1.17,1.19,1.17,1.19,11400
XOM,19-Jul-2013,94.69,95.25,94.41,95.17,14435300
XOXO,19-Jul-2013,12.4,12.44,12.3,12.33,52700
XPO,19-Jul-2013,23.48,23.99,22.37,23.06,614400
XRM,19-Jul-2013,13.02,13.5,13.02,13.39,118100
XRS,19-Jul-2013,10.66,10.79,10.65,10.74,176400
XRX,19-Jul-2013,9.84,9.85,9.67,9.7,7365500
XUE,19-Jul-2013,3.51,3.69,3.49,3.58,111400
XYL,19-Jul-2013,28.76,28.96,28.64,28.79,602700
Y,19-Jul-2013,406,409.09,403.89,408.73,24400
YELP,19-Jul-2013,40.02,42.3,39.88,42.13,2513100
YGE,19-Jul-2013,4.14,4.2,4.07,4.13,2059600
YOKU,19-Jul-2013,20.45,20.58,20.11,20.27,845000
YPF,19-Jul-2013,17.04,17.27,17.04,17.18,912900
YUM,19-Jul-2013,72.3,72.33,71.54,72.08,2021500
YZC,19-Jul-2013,7.34,7.37,7.23,7.34,258400
ZA,19-Jul-2013,2.66,2.66,2.54,2.55,23200
ZB-A,19-Jul-2013,23.6,23.8,23.54,23.78,3900
ZB-C,19-Jul-2013,25.5,25.55,25.48,25.48,100300
ZB-F,19-Jul-2013,28.25,28.25,27.9,28.25,1900
ZB-G,19-Jul-2013,25.65,25.89,25.48,25.89,28500
ZB-H,19-Jul-2013,23.7,24.1,23.52,24.1,359900
ZEP,19-Jul-2013,12.8,12.82,12.64,12.8,64200
ZF,19-Jul-2013,13.28,13.42,13.13,13.3,92100
ZFC,19-Jul-2013,17.48,17.6,17.33,17.54,18200
ZLC,19-Jul-2013,9.35,9.38,9.14,9.32,221900
ZMH,19-Jul-2013,82.19,85.08,81.88,84.67,2322600
ZNH,19-Jul-2013,18.9,19,18.66,18.95,43000
ZQK,19-Jul-2013,6.57,6.58,6.38,6.44,1338100
ZTR,19-Jul-2013,13.18,13.24,13.1,13.22,90600
ZTS,19-Jul-2013,30.79,30.8,30.12,30.24,8948500
ZX,19-Jul-2013,2.5,2.53,2.47,2.5,26600