FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Pfeiffer Vacuum Technology AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
165.39999 -1.00 |
166.60 | 165.40 | 166.60 | 1,104 |
| 19 Oct 26 |
166.39999 +0.80 |
166.80 | 165.20 | 166.00 | 961 |
| 16 Oct 26 |
165.60001 -0.60 |
166.40 | 165.20 | 166.20 | 560 |
| 15 Oct 26 |
166.20000 -1.20 |
168.00 | 165.40 | 168.00 | 1,367 |
| 14 Oct 26 |
167.39999 +0.00 |
167.80 | 167.00 | 167.00 | 710 |
| 13 Oct 26 |
167.39999 +0.00 |
168.40 | 166.80 | 168.40 | 773 |
| 12 Oct 26 |
167.39999 -0.60 |
168.60 | 166.00 | 166.00 | 689 |
| 09 Oct 26 |
168.00000 +0.60 |
168.60 | 167.20 | 167.20 | 381 |
| 08 Oct 26 |
167.39999 +0.00 |
168.20 | 167.00 | 167.00 | 864 |
| 07 Oct 26 |
167.39999 -0.20 |
169.00 | 166.40 | 167.60 | 1,600 |
| 06 Oct 26 |
167.60001 -0.40 |
168.80 | 167.20 | 168.60 | 1,185 |
| 05 Oct 26 |
168.00000 +1.20 |
168.60 | 166.60 | 166.60 | 964 |
| 02 Oct 26 |
166.80000 +0.00 |
168.00 | 166.40 | 166.40 | 352 |
| 01 Oct 26 |
166.80000 -0.60 |
168.20 | 166.80 | 168.20 | 1,588 |
| 30 Sep 26 |
167.39999 +0.20 |
168.40 | 166.00 | 166.00 | 1,223 |
| 29 Sep 26 |
167.20000 +1.20 |
168.40 | 166.00 | 166.20 | 2,024 |
| 28 Sep 26 |
166.00000 -1.40 |
168.80 | 166.00 | 168.80 | 706 |
| 25 Sep 26 |
167.39999 +1.60 |
168.00 | 166.00 | 166.00 | 1,134 |
| 24 Sep 26 |
165.80000 +1.80 |
167.20 | 163.60 | 163.60 | 5,679 |
| 23 Sep 26 |
164.00000 +1.60 |
164.60 | 162.20 | 162.60 | 2,664 |
| 22 Sep 26 |
162.39999 -0.20 |
164.40 | 162.20 | 162.20 | 757 |
| 21 Sep 26 |
162.60001 -1.40 |
164.80 | 162.60 | 164.80 | 644 |
| 18 Sep 26 |
164.00000 -0.60 |
164.80 | 164.00 | 164.60 | 9,322 |
| 17 Sep 26 |
164.60001 +0.00 |
165.20 | 164.00 | 165.20 | 3,747 |
| 16 Sep 26 |
164.60001 +0.00 |
165.20 | 164.00 | 164.60 | 519 |
| 15 Sep 26 |
164.60001 +0.20 |
165.20 | 164.00 | 165.20 | 1,893 |
| 14 Sep 26 |
164.39999 +0.00 |
165.00 | 164.40 | 164.40 | 1,193 |
| 11 Sep 26 |
164.39999 -0.20 |
165.20 | 163.80 | 163.80 | 6,096 |
| 10 Sep 26 |
164.60001 +0.00 |
164.80 | 164.20 | 164.20 | 1,434 |
| 09 Sep 26 |
164.60001 -0.20 |
164.80 | 163.60 | 164.40 | 4,024 |
| 08 Sep 26 |
164.80000 -0.20 |
165.00 | 164.60 | 164.60 | 1,027 |
| 07 Sep 26 |
165.00000 +0.20 |
165.20 | 164.60 | 165.00 | 980 |
| 04 Sep 26 |
164.80000 +0.20 |
165.00 | 164.60 | 165.00 | 3,455 |
| 03 Sep 26 |
164.60001 +0.60 |
165.00 | 163.80 | 164.80 | 5,172 |
| 02 Sep 26 |
164.00000 +0.00 |
165.00 | 163.60 | 164.80 | 2,253 |
| 01 Sep 26 |
164.00000 -0.80 |
165.00 | 164.00 | 164.60 | 1,351 |
| 31 Aug 26 |
164.80000 +1.60 |
165.00 | 163.40 | 164.00 | 12,984 |
| 28 Aug 26 |
163.20000 +0.00 |
163.80 | 162.40 | 163.60 | 951 |
| 27 Aug 26 |
163.20000 +0.20 |
164.20 | 162.60 | 163.80 | 955 |
| 26 Aug 26 |
163.00000 -0.20 |
163.40 | 162.60 | 162.60 | 372 |
| 25 Aug 26 |
163.20000 +0.20 |
164.00 | 163.00 | 163.40 | 1,276 |
| 24 Aug 26 |
163.00000 +0.00 |
163.60 | 162.40 | 163.40 | 1,260 |
| 21 Aug 26 |
163.00000 +1.00 |
163.40 | 162.20 | 162.80 | 1,681 |
| 20 Aug 26 |
162.00000 -1.20 |
164.20 | 161.00 | 164.20 | 15,408 |
| 19 Aug 26 |
163.20000 +0.60 |
163.60 | 162.00 | 162.80 | 2,228 |
| 18 Aug 26 |
162.60001 -1.40 |
165.00 | 162.40 | 163.80 | 1,935 |
| 17 Aug 26 |
164.00000 +0.00 |
164.40 | 163.00 | 164.40 | 1,061 |
| 14 Aug 26 |
164.00000 +0.00 |
164.60 | 162.20 | 164.00 | 861 |
| 13 Aug 26 |
164.00000 -0.40 |
165.00 | 163.20 | 165.00 | 2,064 |
| 12 Aug 26 |
164.39999 -0.20 |
165.20 | 162.80 | 165.00 | 2,952 |
| 11 Aug 26 |
164.60001 +0.40 |
165.40 | 163.00 | 164.00 | 3,862 |
| 10 Aug 26 |
164.20000 -0.60 |
165.00 | 164.20 | 164.60 | 2,998 |
| 07 Aug 26 |
164.80000 +0.00 |
165.00 | 164.60 | 165.00 | 2,052 |
| 06 Aug 26 |
164.80000 +0.00 |
165.00 | 164.20 | 164.80 | 1,921 |
| 05 Aug 26 |
164.80000 -0.20 |
165.00 | 163.00 | 164.60 | 6,238 |
| 04 Aug 26 |
165.00000 +0.20 |
165.00 | 163.40 | 164.40 | 3,423 |
| 03 Aug 26 |
164.80000 +1.00 |
164.80 | 162.60 | 164.00 | 8,174 |
| 31 Jul 26 |
163.80000 +1.00 |
163.80 | 162.00 | 162.00 | 5,917 |
| 30 Jul 26 |
162.80000 +0.60 |
163.40 | 161.60 | 161.60 | 2,244 |
| 29 Jul 26 |
162.20000 -1.00 |
164.80 | 161.60 | 164.80 | 4,395 |
| 28 Jul 26 |
163.20000 -0.80 |
163.80 | 162.20 | 163.40 | 1,716 |
| 27 Jul 26 |
164.00000 +0.40 |
164.60 | 162.40 | 163.00 | 868 |
| 24 Jul 26 |
163.60001 +0.00 |
164.80 | 163.00 | 163.00 | 548 |
| 23 Jul 26 |
163.60001 +0.60 |
163.80 | 162.40 | 162.80 | 1,519 |
| 22 Jul 26 |
163.00000 -1.20 |
165.00 | 163.00 | 164.00 | 2,765 |
| 21 Jul 26 |
164.20000 +0.20 |
165.00 | 164.00 | 164.20 | 703 |
| 20 Jul 26 |
164.00000 -1.00 |
165.40 | 164.00 | 164.00 | 1,960 |
| 17 Jul 26 |
165.00000 -0.80 |
165.00 | 163.40 | 164.00 | 1,946 |
| 16 Jul 26 |
165.80000 +1.80 |
165.80 | 163.20 | 164.40 | 817 |
| 15 Jul 26 |
164.00000 +1.00 |
167.60 | 163.60 | 167.60 | 1,156 |
| 14 Jul 26 |
163.00000 -0.80 |
164.60 | 162.60 | 164.20 | 2,039 |
| 13 Jul 26 |
163.80000 -7.00 |
165.00 | 162.40 | 165.00 | 2,407 |
| 10 Jul 26 |
170.80000 +0.00 |
171.80 | 170.60 | 170.80 | 1,258 |
| 09 Jul 26 |
170.80000 -0.20 |
172.00 | 169.20 | 172.00 | 4,592 |
| 08 Jul 26 |
171.00000 -0.40 |
172.00 | 170.40 | 171.80 | 2,549 |
| 07 Jul 26 |
171.39999 -0.80 |
173.80 | 171.20 | 173.80 | 690 |
| 06 Jul 26 |
172.20000 -0.40 |
173.00 | 171.80 | 173.00 | 845 |
| 03 Jul 26 |
172.60001 +0.40 |
173.00 | 171.80 | 172.80 | 689 |
| 02 Jul 26 |
172.20000 +0.20 |
173.60 | 171.40 | 172.00 | 1,355 |
| 01 Jul 26 |
172.00000 -0.40 |
173.60 | 171.80 | 173.00 | 1,976 |
| 30 Jun 26 |
172.39999 +0.40 |
172.60 | 170.60 | 172.40 | 2,349 |
| 29 Jun 26 |
172.00000 +0.60 |
172.80 | 169.20 | 172.20 | 3,010 |
| 26 Jun 26 |
171.39999 -0.40 |
172.00 | 170.40 | 171.40 | 994 |
| 25 Jun 26 |
171.80000 +0.00 |
172.20 | 171.20 | 172.20 | 881 |
| 24 Jun 26 |
171.80000 +0.00 |
172.20 | 170.60 | 171.60 | 2,254 |
| 23 Jun 26 |
171.80000 -0.40 |
172.20 | 171.20 | 172.20 | 1,052 |
| 22 Jun 26 |
172.20000 +0.20 |
172.20 | 170.20 | 171.40 | 3,771 |
| 19 Jun 26 |
172.00000 +2.20 |
172.00 | 169.00 | 169.60 | 8,146 |
| 18 Jun 26 |
169.80000 +0.80 |
169.80 | 167.20 | 169.00 | 6,462 |
| 17 Jun 26 |
169.00000 +1.00 |
169.80 | 167.80 | 168.40 | 1,995 |
| 16 Jun 26 |
168.00000 -0.40 |
169.00 | 167.60 | 168.40 | 1,291 |
| 15 Jun 26 |
168.39999 -1.00 |
170.00 | 167.80 | 170.00 | 1,156 |
| 12 Jun 26 |
169.39999 +0.80 |
170.20 | 168.20 | 169.00 | 1,638 |
| 11 Jun 26 |
168.60001 -0.40 |
170.40 | 167.80 | 168.80 | 4,290 |
| 10 Jun 26 |
169.00000 +1.00 |
169.00 | 167.20 | 167.60 | 2,887 |
| 09 Jun 26 |
168.00000 +0.60 |
168.60 | 167.20 | 167.20 | 2,483 |
| 08 Jun 26 |
167.39999 +0.40 |
168.00 | 166.40 | 167.60 | 1,625 |
| 05 Jun 26 |
167.00000 +0.00 |
167.20 | 166.40 | 167.00 | 3,334 |
| 04 Jun 26 |
167.00000 -0.20 |
167.20 | 166.60 | 167.20 | 1,428 |
| 03 Jun 26 |
167.20000 +0.40 |
167.20 | 166.00 | 166.20 | 2,645 |
| 02 Jun 26 |
166.80000 +0.40 |
167.00 | 166.20 | 167.00 | 4,224 |
| 01 Jun 26 |
166.39999 +0.00 |
167.00 | 166.20 | 167.00 | 1,419 |
| 29 May 26 |
166.39999 -0.20 |
167.00 | 166.20 | 166.20 | 1,215 |
| 28 May 26 |
166.60001 -0.20 |
166.60 | 165.20 | 166.00 | 897 |
| 27 May 26 |
166.80000 +0.40 |
167.40 | 166.20 | 166.80 | 492 |
| 26 May 26 |
166.39999 -0.80 |
167.20 | 166.00 | 166.00 | 403 |
| 25 May 26 |
167.20000 +0.20 |
167.40 | 166.80 | 167.00 | 282 |
| 22 May 26 |
167.00000 -0.20 |
167.80 | 166.20 | 167.40 | 2,783 |
| 21 May 26 |
167.20000 +0.00 |
167.80 | 167.00 | 167.60 | 852 |
| 20 May 26 |
167.20000 +0.20 |
168.00 | 167.00 | 167.20 | 524 |
| 19 May 26 |
167.00000 +0.00 |
167.60 | 167.00 | 167.00 | 1,247 |
| 18 May 26 |
167.00000 -0.40 |
167.60 | 166.00 | 167.00 | 1,433 |
| 15 May 26 |
167.39999 +1.20 |
167.60 | 165.80 | 165.80 | 1,488 |
| 14 May 26 |
166.20000 -0.20 |
167.20 | 166.20 | 166.20 | 122 |
| 13 May 26 |
166.39999 -0.20 |
167.40 | 166.20 | 167.00 | 1,196 |
| 12 May 26 |
166.60001 -0.60 |
167.60 | 165.60 | 167.20 | 849 |
| 11 May 26 |
167.20000 -0.60 |
168.00 | 165.80 | 165.80 | 1,143 |
| 08 May 26 |
167.80000 +0.00 |
168.60 | 166.80 | 166.80 | 1,013 |
| 07 May 26 |
167.80000 -0.20 |
168.20 | 167.20 | 167.80 | 2,290 |
| 06 May 26 |
168.00000 +0.40 |
168.00 | 167.00 | 167.00 | 2,229 |
| 05 May 26 |
167.60001 +0.60 |
168.40 | 166.20 | 167.20 | 1,413 |
| 04 May 26 |
167.00000 -0.40 |
168.60 | 166.40 | 168.60 | 1,316 |
| 30 Apr 26 |
167.39999 +0.60 |
167.60 | 166.20 | 166.40 | 2,904 |
| 29 Apr 26 |
166.80000 -0.20 |
167.20 | 166.40 | 167.20 | 1,535 |
| 28 Apr 26 |
167.00000 -0.80 |
167.80 | 167.00 | 167.80 | 627 |
| 27 Apr 26 |
167.80000 +0.20 |
167.80 | 167.00 | 167.60 | 1,876 |
| 24 Apr 26 |
167.60001 +0.20 |
167.60 | 166.80 | 167.00 | 491 |
| 23 Apr 26 |
167.39999 +0.60 |
167.40 | 166.40 | 166.60 | 1,594 |
| 22 Apr 26 |
166.80000 -0.20 |
167.80 | 166.60 | 167.80 | 1,326 |
| 21 Apr 26 |
167.00000 -0.60 |
167.60 | 166.60 | 167.60 | 1,116 |
| 20 Apr 26 |
167.60001 +0.00 |
168.20 | 167.00 | 167.00 | 3,016 |
| 17 Apr 26 |
167.60001 +0.20 |
167.60 | 167.00 | 167.60 | 3,929 |
| 16 Apr 26 |
167.39999 +0.00 |
168.20 | 167.40 | 168.00 | 802 |
| 15 Apr 26 |
167.39999 +0.40 |
168.40 | 167.00 | 167.00 | 1,817 |
| 14 Apr 26 |
167.00000 -0.20 |
167.40 | 166.80 | 167.00 | 2,003 |
| 13 Apr 26 |
167.20000 -0.20 |
167.60 | 166.40 | 167.40 | 3,477 |
| 10 Apr 26 |
167.39999 +1.20 |
167.60 | 166.00 | 166.40 | 2,896 |
| 09 Apr 26 |
166.20000 +0.80 |
166.60 | 165.80 | 165.80 | 1,429 |
| 08 Apr 26 |
165.39999 +0.40 |
165.80 | 165.00 | 165.80 | 1,337 |
| 07 Apr 26 |
165.00000 +0.00 |
166.00 | 164.60 | 164.60 | 1,904 |
| 02 Apr 26 |
165.00000 +0.20 |
165.40 | 164.40 | 164.40 | 1,255 |
| 01 Apr 26 |
164.80000 -0.20 |
165.60 | 164.20 | 164.20 | 2,174 |
| 31 Mar 26 |
165.00000 +1.00 |
165.00 | 164.00 | 164.00 | 1,640 |
| 30 Mar 26 |
164.00000 +0.00 |
164.20 | 163.60 | 164.20 | 8,084 |
| 27 Mar 26 |
164.00000 +0.60 |
164.20 | 163.00 | 163.00 | 2,547 |
| 26 Mar 26 |
163.39999 -0.20 |
164.00 | 162.00 | 162.00 | 1,201 |
| 25 Mar 26 |
163.60001 +0.60 |
164.00 | 162.40 | 162.60 | 5,573 |
| 24 Mar 26 |
163.00000 -0.40 |
163.60 | 162.40 | 163.00 | 1,312 |
| 23 Mar 26 |
163.39999 -1.60 |
164.60 | 162.00 | 163.00 | 5,910 |
| 20 Mar 26 |
165.00000 +0.00 |
166.00 | 164.40 | 166.00 | 2,676 |
| 19 Mar 26 |
165.00000 -0.80 |
165.80 | 164.80 | 165.00 | 1,957 |
| 18 Mar 26 |
165.80000 +0.60 |
166.20 | 165.00 | 165.00 | 3,400 |
| 17 Mar 26 |
165.20000 -0.60 |
165.80 | 165.00 | 165.40 | 953 |
| 16 Mar 26 |
165.80000 +0.40 |
165.80 | 164.20 | 164.20 | 661 |
| 13 Mar 26 |
165.39999 +0.40 |
165.40 | 165.00 | 165.20 | 3,971 |
| 12 Mar 26 |
165.00000 +0.00 |
166.00 | 164.80 | 165.60 | 6,407 |
| 11 Mar 26 |
165.00000 +0.40 |
165.20 | 164.20 | 164.80 | 9,176 |
| 10 Mar 26 |
164.60001 +0.00 |
165.80 | 161.00 | 165.00 | 9,611 |
| 09 Mar 26 |
164.60001 -0.40 |
165.80 | 164.00 | 165.20 | 4,083 |
| 06 Mar 26 |
165.00000 +0.00 |
165.60 | 165.00 | 165.00 | 2,775 |
| 05 Mar 26 |
165.00000 +0.00 |
166.00 | 165.00 | 165.80 | 1,596 |
| 04 Mar 26 |
165.00000 +0.00 |
165.60 | 164.00 | 165.40 | 2,415 |
| 03 Mar 26 |
165.00000 +0.00 |
165.40 | 164.00 | 165.20 | 3,023 |
| 02 Mar 26 |
165.00000 +0.00 |
166.00 | 163.80 | 165.80 | 5,535 |
| 27 Feb 26 |
165.00000 +0.00 |
165.40 | 165.00 | 165.00 | 2,362 |
| 26 Feb 26 |
165.00000 +0.00 |
165.60 | 164.60 | 165.00 | 2,446 |
| 25 Feb 26 |
165.00000 -0.20 |
165.40 | 165.00 | 165.20 | 2,239 |
| 24 Feb 26 |
165.20000 +0.00 |
166.00 | 165.00 | 165.20 | 1,321 |
| 23 Feb 26 |
165.20000 +0.60 |
165.60 | 165.00 | 165.00 | 1,781 |
| 20 Feb 26 |
164.60001 +0.00 |
165.20 | 163.60 | 164.60 | 1,783 |
| 19 Feb 26 |
164.60001 -0.60 |
165.80 | 164.40 | 165.20 | 1,289 |
| 18 Feb 26 |
165.20000 -1.00 |
166.40 | 165.00 | 166.20 | 2,235 |
| 17 Feb 26 |
166.20000 +0.40 |
167.00 | 164.80 | 164.80 | 1,694 |
| 16 Feb 26 |
165.80000 +0.20 |
166.60 | 165.40 | 165.60 | 1,704 |
| 13 Feb 26 |
165.60001 +0.00 |
165.60 | 165.00 | 165.60 | 1,130 |
| 12 Feb 26 |
165.60001 +0.60 |
166.20 | 164.80 | 164.80 | 1,446 |
| 11 Feb 26 |
165.00000 -0.80 |
165.40 | 164.80 | 165.40 | 3,067 |
| 10 Feb 26 |
165.80000 +0.80 |
166.20 | 165.00 | 165.00 | 425 |
| 09 Feb 26 |
165.00000 -0.40 |
166.40 | 164.40 | 165.80 | 2,707 |
| 06 Feb 26 |
165.39999 +1.00 |
165.40 | 164.60 | 164.60 | 760 |
| 05 Feb 26 |
164.39999 -0.60 |
166.20 | 164.00 | 166.20 | 2,992 |
| 04 Feb 26 |
165.00000 +0.20 |
165.20 | 164.00 | 164.00 | 810 |
| 03 Feb 26 |
164.80000 +0.80 |
165.20 | 164.00 | 164.00 | 1,370 |
| 02 Feb 26 |
164.00000 +0.00 |
164.60 | 163.00 | 164.20 | 3,642 |
| 30 Jan 26 |
164.00000 -0.60 |
164.80 | 163.20 | 163.20 | 1,720 |
| 29 Jan 26 |
164.60001 +0.60 |
164.60 | 163.00 | 163.20 | 2,713 |
| 28 Jan 26 |
164.00000 -0.40 |
164.80 | 162.80 | 163.40 | 1,621 |
| 27 Jan 26 |
164.39999 -0.80 |
165.20 | 163.20 | 164.40 | 1,609 |
| 26 Jan 26 |
165.20000 -0.60 |
165.80 | 164.20 | 164.60 | 2,842 |
| 23 Jan 26 |
165.80000 +1.00 |
167.00 | 164.00 | 164.00 | 1,946 |
| 22 Jan 26 |
164.80000 +1.40 |
164.80 | 163.20 | 163.80 | 5,581 |
| 21 Jan 26 |
163.39999 +1.20 |
163.40 | 161.20 | 161.20 | 2,144 |
| 20 Jan 26 |
162.20000 -0.20 |
162.60 | 161.60 | 162.00 | 3,649 |
| 19 Jan 26 |
162.39999 +0.40 |
162.40 | 160.60 | 162.20 | 2,206 |
| 16 Jan 26 |
162.00000 -0.40 |
162.60 | 161.60 | 162.20 | 1,680 |
| 15 Jan 26 |
162.39999 +1.80 |
162.60 | 160.00 | 160.60 | 3,808 |
| 14 Jan 26 |
160.60001 +1.00 |
160.60 | 158.60 | 159.00 | 1,743 |
| 13 Jan 26 |
159.60001 +0.40 |
159.60 | 158.60 | 159.20 | 1,194 |
| 12 Jan 26 |
159.20000 -0.20 |
159.60 | 158.00 | 159.60 | 2,016 |
| 09 Jan 26 |
159.39999 +0.20 |
159.40 | 158.00 | 158.60 | 1,777 |
| 08 Jan 26 |
159.20000 -0.20 |
159.80 | 158.20 | 158.40 | 731 |
| 07 Jan 26 |
159.39999 +1.00 |
159.80 | 158.20 | 158.60 | 2,206 |
| 06 Jan 26 |
158.39999 -0.20 |
158.80 | 158.00 | 158.80 | 1,427 |
| 05 Jan 26 |
158.60001 +0.60 |
159.00 | 157.00 | 157.20 | 1,599 |
| 02 Jan 26 |
158.00000 -0.40 |
159.00 | 157.60 | 158.00 | 1,243 |
| 30 Dec 25 |
158.39999 +0.60 |
158.40 | 157.40 | 157.80 | 1,084 |
| 29 Dec 25 |
157.80000 +0.80 |
158.00 | 156.40 | 156.40 | 2,954 |
| 23 Dec 25 |
157.00000 -0.20 |
157.20 | 156.20 | 156.20 | 1,309 |
| 22 Dec 25 |
157.20000 +0.80 |
157.20 | 156.20 | 156.40 | 1,556 |
| 19 Dec 25 |
156.39999 -0.40 |
157.40 | 156.20 | 157.00 | 1,564 |
| 18 Dec 25 |
156.80000 +0.00 |
156.80 | 156.80 | 156.80 | 1,790 |
| 17 Dec 25 |
156.80000 +0.00 |
156.80 | 156.80 | 156.80 | 2,446 |
| 16 Dec 25 |
156.80000 +0.00 |
157.60 | 156.20 | 156.20 | 3,694 |
| 15 Dec 25 |
156.80000 +0.00 |
156.80 | 156.80 | 156.80 | 2,209 |
| 12 Dec 25 |
156.80000 +0.80 |
157.20 | 156.40 | 156.40 | 958 |
| 11 Dec 25 |
156.00000 -0.60 |
156.40 | 155.00 | 156.40 | 5,095 |
| 10 Dec 25 |
156.60001 -0.20 |
157.00 | 155.60 | 155.60 | 1,807 |
| 09 Dec 25 |
156.80000 +0.60 |
157.80 | 156.00 | 156.40 | 4,849 |
| 08 Dec 25 |
156.20000 +0.00 |
156.20 | 155.60 | 155.80 | 1,068 |
| 05 Dec 25 |
156.20000 +0.20 |
156.40 | 155.20 | 155.80 | 3,656 |
| 04 Dec 25 |
156.00000 +0.40 |
156.00 | 155.00 | 155.60 | 1,601 |
| 03 Dec 25 |
155.60001 +0.00 |
156.00 | 155.20 | 156.00 | 2,484 |
| 02 Dec 25 |
155.60001 +0.40 |
156.20 | 155.00 | 155.40 | 4,855 |
| 01 Dec 25 |
155.20000 -0.80 |
156.00 | 155.20 | 156.00 | 3,571 |
| 28 Nov 25 |
156.00000 +0.80 |
156.00 | 155.00 | 155.40 | 2,152 |
| 27 Nov 25 |
155.20000 +0.20 |
155.40 | 154.60 | 154.60 | 1,042 |
| 26 Nov 25 |
155.00000 +0.40 |
155.00 | 154.20 | 154.20 | 2,297 |
| 25 Nov 25 |
154.60001 +0.40 |
155.00 | 154.60 | 154.80 | 5,942 |
| 24 Nov 25 |
154.20000 -1.00 |
155.40 | 154.20 | 155.20 | 167,450 |
| 21 Nov 25 |
155.20000 -0.20 |
155.60 | 154.40 | 154.40 | 2,920 |
| 20 Nov 25 |
155.39999 -0.20 |
155.60 | 155.20 | 155.60 | 2,702 |
| 19 Nov 25 |
155.60001 +1.20 |
156.00 | 154.60 | 154.80 | 3,123 |
| 18 Nov 25 |
154.39999 -1.40 |
155.40 | 154.20 | 155.20 | 8,381 |
| 17 Nov 25 |
155.80000 +0.60 |
156.20 | 155.20 | 155.20 | 1,784 |
| 14 Nov 25 |
155.20000 -1.00 |
156.20 | 154.80 | 156.00 | 7,851 |
| 13 Nov 25 |
156.20000 +0.00 |
156.20 | 156.20 | 156.20 | 6,564 |
| 12 Nov 25 |
156.20000 -0.40 |
156.40 | 156.00 | 156.00 | 1,091 |
| 11 Nov 25 |
156.60001 +1.00 |
156.80 | 155.60 | 156.80 | 916 |
| 10 Nov 25 |
155.60001 +0.00 |
155.60 | 155.60 | 155.60 | 2,009 |
| 07 Nov 25 |
155.60001 +0.00 |
155.60 | 155.60 | 155.60 | 5,687 |
| 06 Nov 25 |
155.60001 -1.20 |
156.00 | 155.40 | 156.00 | 6,990 |
| 05 Nov 25 |
156.80000 +0.00 |
156.80 | 156.80 | 156.80 | 3,794 |
| 04 Nov 25 |
156.80000 +0.80 |
157.00 | 155.80 | 157.00 | 1,821 |
| 03 Nov 25 |
156.00000 +0.00 |
156.40 | 156.00 | 156.00 | 521 |
| 31 Oct 25 |
156.00000 +0.20 |
156.40 | 155.60 | 155.80 | 2,316 |
| 30 Oct 25 |
155.80000 +0.40 |
156.00 | 155.40 | 155.40 | 2,211 |
| 29 Oct 25 |
155.39999 -0.20 |
155.80 | 155.00 | 155.00 | 1,149 |
| 28 Oct 25 |
155.60001 +0.00 |
155.80 | 155.00 | 155.00 | 1,551 |
| 27 Oct 25 |
155.60001 +0.00 |
155.80 | 155.40 | 155.40 | 672 |
| 24 Oct 25 |
155.60001 +0.60 |
155.80 | 155.00 | 155.20 | 878 |
| 23 Oct 25 |
155.00000 +0.00 |
156.40 | 155.00 | 156.40 | 1,136 |
| 22 Oct 25 |
155.00000 -0.20 |
155.20 | 154.60 | 155.00 | 1,702 |
| 21 Oct 25 |
155.20000 +0.00 |
155.20 | 155.00 | 155.00 | 781 |
| 20 Oct 25 |
155.20000 +0.20 |
155.20 | 155.00 | 155.00 | 1,048 |
| 17 Oct 25 |
155.00000 -0.20 |
156.20 | 155.00 | 155.80 | 692 |
| 16 Oct 25 |
155.20000 +0.60 |
155.40 | 154.40 | 154.40 | 3,651 |
| 15 Oct 25 |
154.60001 +0.00 |
155.80 | 154.60 | 155.80 | 1,204 |
| 14 Oct 25 |
154.60001 +0.00 |
155.20 | 154.40 | 154.60 | 2,681 |
| 13 Oct 25 |
154.60001 +0.40 |
155.00 | 154.40 | 154.40 | 1,876 |
| 10 Oct 25 |
154.20000 -1.00 |
155.40 | 154.20 | 155.40 | 2,830 |
| 09 Oct 25 |
155.20000 -0.80 |
156.60 | 155.20 | 156.00 | 3,616 |
| 08 Oct 25 |
156.00000 -0.20 |
156.80 | 156.00 | 156.20 | 1,859 |
| 07 Oct 25 |
156.20000 -0.60 |
158.00 | 156.20 | 158.00 | 3,472 |
| 06 Oct 25 |
156.80000 -1.20 |
158.00 | 156.00 | 158.00 | 8,738 |
| 03 Oct 25 |
158.00000 +1.00 |
158.40 | 157.00 | 158.40 | 2,312 |
| 02 Oct 25 |
157.00000 +1.00 |
158.60 | 156.40 | 156.60 | 2,451 |
| 01 Oct 25 |
156.00000 +1.20 |
156.40 | 155.00 | 156.00 | 2,884 |
| 30 Sep 25 |
154.80000 +0.00 |
154.80 | 154.80 | 154.80 | 519 |
| 29 Sep 25 |
154.80000 +0.20 |
156.00 | 154.20 | 154.20 | 573 |
| 26 Sep 25 |
154.60001 +0.40 |
155.80 | 154.20 | 155.40 | 839 |
| 25 Sep 25 |
154.20000 -0.20 |
155.20 | 154.20 | 154.20 | 3,194 |
| 24 Sep 25 |
154.39999 +0.20 |
154.80 | 154.20 | 154.20 | 925 |
| 23 Sep 25 |
154.20000 -0.20 |
155.00 | 154.20 | 155.00 | 2,044 |
| 22 Sep 25 |
154.39999 +0.20 |
155.00 | 154.00 | 154.40 | 2,957 |
| 19 Sep 25 |
154.20000 -0.80 |
155.60 | 154.20 | 155.20 | 8,132 |
| 18 Sep 25 |
155.00000 +0.00 |
155.60 | 154.40 | 154.60 | 1,948 |
| 17 Sep 25 |
155.00000 +0.80 |
155.60 | 154.00 | 154.40 | 1,998 |
| 16 Sep 25 |
154.20000 -0.80 |
156.20 | 154.00 | 155.60 | 969 |
| 15 Sep 25 |
155.00000 +0.00 |
156.60 | 154.20 | 156.60 | 1,420 |
| 12 Sep 25 |
155.00000 -0.80 |
155.00 | 155.00 | 155.00 | 364 |
| 11 Sep 25 |
155.80000 +0.20 |
156.20 | 155.00 | 155.80 | 866 |
| 10 Sep 25 |
155.60001 -1.20 |
157.60 | 155.20 | 157.00 | 1,306 |
| 09 Sep 25 |
156.80000 -1.40 |
158.20 | 155.80 | 157.80 | 4,865 |
| 08 Sep 25 |
158.20000 +1.00 |
158.20 | 157.40 | 157.40 | 656 |
| 05 Sep 25 |
157.20000 +0.20 |
157.60 | 156.80 | 157.00 | 1,076 |
| 04 Sep 25 |
157.00000 +0.00 |
157.60 | 156.60 | 157.20 | 1,293 |
| 03 Sep 25 |
157.00000 +1.80 |
157.00 | 154.00 | 154.00 | 1,116 |
| 02 Sep 25 |
155.20000 -0.80 |
156.20 | 154.80 | 155.80 | 947 |
| 01 Sep 25 |
156.00000 -1.20 |
157.40 | 156.00 | 157.40 | 686 |
| 29 Aug 25 |
157.20000 +0.60 |
157.60 | 156.00 | 156.00 | 2,220 |
| 28 Aug 25 |
156.60001 +0.00 |
156.80 | 155.80 | 156.40 | 576 |
| 27 Aug 25 |
156.60001 +0.20 |
157.00 | 155.60 | 155.60 | 4,221 |
| 26 Aug 25 |
156.39999 +0.00 |
156.60 | 156.00 | 156.40 | 926 |
| 25 Aug 25 |
156.39999 -0.20 |
156.80 | 155.60 | 156.80 | 784 |
| 22 Aug 25 |
156.60001 +1.20 |
156.80 | 155.20 | 155.20 | 1,072 |
| 21 Aug 25 |
155.39999 -1.00 |
156.60 | 155.20 | 156.60 | 2,091 |
| 20 Aug 25 |
156.39999 +0.80 |
156.60 | 155.00 | 155.00 | 2,265 |
| 19 Aug 25 |
155.60001 +0.40 |
156.00 | 155.00 | 155.60 | 965 |
| 18 Aug 25 |
155.20000 +0.60 |
156.00 | 155.00 | 155.40 | 762 |
| 15 Aug 25 |
154.60001 -1.60 |
156.80 | 154.00 | 156.80 | 3,074 |
| 14 Aug 25 |
156.20000 +0.20 |
156.60 | 155.60 | 155.60 | 546 |
| 13 Aug 25 |
156.00000 +0.00 |
156.20 | 155.20 | 155.20 | 525 |
| 12 Aug 25 |
156.00000 +0.40 |
156.00 | 155.00 | 155.60 | 640 |
| 11 Aug 25 |
155.60001 +0.80 |
155.60 | 154.80 | 154.80 | 1,147 |
| 08 Aug 25 |
154.80000 +0.00 |
154.80 | 153.60 | 154.20 | 935 |
| 07 Aug 25 |
154.80000 -0.80 |
156.60 | 154.40 | 155.40 | 1,184 |
| 06 Aug 25 |
155.60001 -0.20 |
156.00 | 154.80 | 156.00 | 1,361 |
| 05 Aug 25 |
155.80000 +1.40 |
155.80 | 154.00 | 155.00 | 1,374 |
| 04 Aug 25 |
154.39999 +0.40 |
155.00 | 154.20 | 154.80 | 601 |
| 01 Aug 25 |
154.00000 -1.40 |
156.00 | 153.40 | 156.00 | 3,050 |
| 31 Jul 25 |
155.39999 +0.60 |
155.60 | 154.40 | 155.00 | 1,668 |
| 30 Jul 25 |
154.80000 -0.20 |
155.00 | 154.40 | 154.40 | 1,150 |
| 29 Jul 25 |
155.00000 +0.40 |
155.00 | 154.40 | 154.40 | 1,599 |
| 28 Jul 25 |
154.60001 -0.40 |
156.00 | 154.40 | 156.00 | 1,786 |
| 25 Jul 25 |
155.00000 +0.40 |
155.00 | 154.20 | 154.20 | 910 |
| 24 Jul 25 |
154.60001 -0.80 |
155.40 | 154.40 | 155.00 | 1,250 |
| 23 Jul 25 |
155.39999 +1.60 |
156.80 | 154.40 | 156.80 | 1,352 |
| 22 Jul 25 |
153.80000 -0.80 |
155.80 | 153.80 | 155.00 | 1,815 |
| 21 Jul 25 |
154.60001 -1.60 |
156.00 | 154.60 | 155.00 | 1,536 |
| 18 Jul 25 |
156.20000 +0.80 |
156.20 | 156.20 | 156.20 | 694 |
| 17 Jul 25 |
155.39999 +1.00 |
155.60 | 154.60 | 155.00 | 728 |
| 16 Jul 25 |
154.39999 +0.00 |
155.80 | 154.40 | 155.80 | 613 |
| 15 Jul 25 |
154.39999 -1.60 |
157.00 | 153.60 | 157.00 | 5,588 |
| 14 Jul 25 |
156.00000 +1.40 |
156.00 | 153.60 | 153.60 | 1,508 |
| 11 Jul 25 |
154.60001 +0.80 |
154.60 | 153.20 | 153.20 | 1,040 |
| 10 Jul 25 |
153.80000 +0.40 |
154.60 | 153.20 | 154.60 | 2,597 |
| 09 Jul 25 |
153.39999 +0.00 |
154.20 | 153.40 | 153.60 | 1,313 |
| 08 Jul 25 |
153.39999 -0.40 |
155.20 | 153.00 | 155.20 | 1,866 |
| 07 Jul 25 |
153.80000 +0.40 |
154.80 | 153.40 | 153.60 | 1,745 |
| 04 Jul 25 |
153.39999 -1.00 |
154.40 | 153.40 | 154.40 | 2,016 |
| 03 Jul 25 |
154.39999 -7.00 |
157.00 | 154.00 | 155.00 | 4,429 |
| 02 Jul 25 |
161.39999 -0.60 |
162.20 | 159.20 | 161.40 | 1,441 |
| 01 Jul 25 |
162.00000 -0.20 |
162.60 | 159.60 | 162.40 | 2,620 |
| 30 Jun 25 |
162.20000 +0.80 |
162.20 | 161.20 | 161.80 | 1,196 |
| 27 Jun 25 |
161.39999 -0.40 |
162.00 | 160.20 | 160.20 | 1,277 |
| 26 Jun 25 |
161.80000 +0.80 |
161.80 | 160.20 | 160.40 | 2,002 |
| 25 Jun 25 |
161.00000 +0.20 |
161.40 | 160.20 | 160.60 | 1,328 |
| 24 Jun 25 |
160.80000 +0.60 |
160.80 | 160.20 | 160.20 | 551 |
| 23 Jun 25 |
160.20000 -1.40 |
160.20 | 160.20 | 160.20 | 399 |
| 20 Jun 25 |
161.60001 +2.20 |
161.60 | 158.60 | 158.60 | 6,590 |
| 19 Jun 25 |
159.39999 -0.20 |
160.20 | 159.00 | 159.60 | 1,073 |
| 18 Jun 25 |
159.60001 -0.60 |
160.40 | 159.00 | 159.00 | 630 |
| 17 Jun 25 |
160.20000 -1.20 |
161.00 | 159.80 | 160.20 | 982 |
| 16 Jun 25 |
161.39999 +0.20 |
162.40 | 160.40 | 162.00 | 993 |
| 13 Jun 25 |
161.20000 -1.00 |
162.40 | 159.20 | 162.20 | 1,992 |
| 12 Jun 25 |
162.20000 +0.60 |
162.20 | 161.00 | 161.20 | 964 |
| 11 Jun 25 |
161.60001 +2.20 |
162.20 | 158.60 | 158.60 | 1,013 |
| 10 Jun 25 |
159.39999 -0.20 |
159.60 | 158.60 | 159.20 | 1,090 |
| 09 Jun 25 |
159.60001 -0.60 |
160.40 | 159.60 | 160.40 | 234 |
| 06 Jun 25 |
160.20000 -1.20 |
161.20 | 159.80 | 161.20 | 923 |
| 05 Jun 25 |
161.39999 +0.00 |
162.20 | 160.40 | 160.40 | 724 |
| 04 Jun 25 |
161.39999 +0.80 |
162.00 | 160.40 | 161.00 | 1,294 |
| 03 Jun 25 |
160.60001 +0.60 |
161.40 | 160.20 | 160.60 | 1,878 |
| 02 Jun 25 |
160.00000 +0.40 |
160.80 | 157.80 | 160.80 | 1,936 |
| 30 May 25 |
159.60001 +1.20 |
160.60 | 158.40 | 158.60 | 5,031 |
| 29 May 25 |
158.39999 +0.00 |
159.00 | 158.00 | 159.00 | 244 |
| 28 May 25 |
158.39999 -1.00 |
159.00 | 158.20 | 158.60 | 1,382 |
| 27 May 25 |
159.39999 +0.40 |
160.00 | 158.80 | 159.20 | 885 |
| 26 May 25 |
159.00000 +0.60 |
159.80 | 158.00 | 158.40 | 895 |
| 23 May 25 |
158.39999 -2.00 |
161.00 | 158.40 | 160.00 | 1,994 |
| 22 May 25 |
160.39999 +0.00 |
160.40 | 159.80 | 159.80 | 2,240 |
| 21 May 25 |
160.39999 -0.20 |
160.60 | 159.00 | 160.40 | 1,896 |
| 20 May 25 |
160.60001 +0.40 |
161.60 | 159.40 | 161.60 | 1,678 |
| 19 May 25 |
160.20000 -1.00 |
161.40 | 159.60 | 161.40 | 2,039 |
| 16 May 25 |
161.20000 +2.20 |
162.60 | 159.40 | 159.40 | 4,273 |
| 15 May 25 |
159.00000 +0.40 |
159.00 | 158.40 | 159.00 | 1,184 |
| 14 May 25 |
158.60001 +0.00 |
159.00 | 157.80 | 159.00 | 1,206 |
| 13 May 25 |
158.60001 +0.20 |
159.40 | 158.60 | 158.60 | 685 |
| 12 May 25 |
158.39999 -0.40 |
159.00 | 158.00 | 158.60 | 1,097 |
| 09 May 25 |
158.80000 -0.20 |
160.00 | 158.60 | 160.00 | 1,845 |
| 08 May 25 |
159.00000 +1.20 |
159.00 | 157.60 | 157.60 | 4,110 |
| 07 May 25 |
157.80000 +0.00 |
157.80 | 157.00 | 157.20 | 690 |
| 06 May 25 |
157.80000 +0.40 |
158.00 | 156.00 | 157.80 | 3,911 |
| 05 May 25 |
157.39999 +1.00 |
157.40 | 156.00 | 156.00 | 673 |
| 02 May 25 |
156.39999 +0.80 |
157.00 | 156.00 | 156.20 | 2,166 |
| 30 Apr 25 |
155.60001 -0.80 |
155.80 | 155.40 | 155.80 | 1,324 |
| 29 Apr 25 |
156.39999 +0.40 |
157.40 | 155.00 | 155.00 | 3,381 |
| 28 Apr 25 |
156.00000 +1.20 |
156.00 | 154.40 | 154.60 | 3,433 |
| 25 Apr 25 |
154.80000 -0.60 |
155.20 | 154.40 | 154.40 | 1,057 |
| 24 Apr 25 |
155.39999 +0.40 |
155.40 | 154.20 | 154.20 | 1,240 |
| 23 Apr 25 |
155.00000 +0.20 |
155.00 | 154.20 | 154.20 | 1,977 |
| 22 Apr 25 |
154.80000 +0.40 |
154.80 | 154.20 | 154.40 | 1,390 |
| 17 Apr 25 |
154.39999 -0.40 |
154.60 | 154.00 | 154.40 | 2,424 |
| 16 Apr 25 |
154.80000 +0.20 |
155.20 | 154.20 | 154.60 | 2,455 |
| 15 Apr 25 |
154.60001 +0.00 |
155.00 | 154.20 | 155.00 | 1,923 |
| 14 Apr 25 |
154.60001 +1.00 |
155.00 | 154.00 | 154.00 | 1,455 |
| 11 Apr 25 |
153.60001 -0.40 |
154.00 | 152.80 | 154.00 | 2,693 |
| 10 Apr 25 |
154.00000 +0.80 |
155.00 | 153.40 | 154.60 | 3,169 |
| 09 Apr 25 |
153.20000 -0.40 |
155.20 | 152.40 | 155.20 | 5,285 |
| 08 Apr 25 |
153.60001 +0.80 |
154.80 | 152.20 | 153.60 | 5,018 |
| 07 Apr 25 |
152.80000 -1.20 |
155.40 | 147.80 | 153.00 | 11,675 |
| 04 Apr 25 |
154.00000 -1.00 |
155.60 | 153.80 | 154.60 | 12,686 |
| 03 Apr 25 |
155.00000 +0.00 |
155.40 | 153.20 | 153.20 | 5,890 |
| 02 Apr 25 |
155.00000 -0.60 |
155.80 | 155.00 | 155.00 | 2,210 |
| 01 Apr 25 |
155.60001 +0.20 |
156.40 | 155.20 | 156.40 | 4,110 |
| 31 Mar 25 |
155.39999 +0.60 |
156.20 | 154.00 | 154.00 | 3,058 |
| 28 Mar 25 |
154.80000 +0.60 |
154.80 | 154.00 | 154.20 | 2,325 |
| 27 Mar 25 |
154.20000 -0.80 |
155.00 | 154.20 | 155.00 | 1,377 |
| 26 Mar 25 |
155.00000 -0.40 |
156.40 | 155.00 | 156.40 | 3,108 |
| 25 Mar 25 |
155.39999 +0.00 |
156.00 | 154.60 | 154.60 | 468 |
| 24 Mar 25 |
155.39999 +0.80 |
155.40 | 155.00 | 155.40 | 2,051 |
| 21 Mar 25 |
154.60001 -0.20 |
155.60 | 154.40 | 154.60 | 2,782 |
| 20 Mar 25 |
154.80000 -0.40 |
156.00 | 154.00 | 156.00 | 1,209 |
| 19 Mar 25 |
155.20000 -0.60 |
155.80 | 155.00 | 155.20 | 700 |
| 18 Mar 25 |
155.80000 +0.20 |
155.80 | 155.00 | 155.60 | 3,356 |
| 17 Mar 25 |
155.60001 +0.20 |
155.80 | 155.00 | 155.80 | 1,310 |
| 14 Mar 25 |
155.39999 +0.20 |
156.00 | 155.00 | 155.80 | 2,285 |
| 13 Mar 25 |
155.20000 +0.00 |
155.80 | 154.40 | 155.80 | 1,709 |
| 12 Mar 25 |
155.20000 +0.20 |
155.80 | 154.80 | 155.80 | 1,368 |
| 11 Mar 25 |
155.00000 -0.80 |
155.80 | 155.00 | 155.40 | 1,688 |
| 10 Mar 25 |
155.80000 +0.20 |
155.80 | 155.20 | 155.60 | 2,950 |
| 07 Mar 25 |
155.60001 +0.60 |
155.60 | 154.40 | 155.00 | 4,271 |
| 06 Mar 25 |
155.00000 +0.00 |
155.80 | 154.60 | 155.80 | 4,120 |
| 05 Mar 25 |
155.00000 +0.80 |
156.00 | 153.60 | 153.80 | 5,415 |
| 04 Mar 25 |
154.20000 +0.20 |
154.80 | 153.80 | 154.60 | 2,270 |
| 03 Mar 25 |
154.00000 -1.40 |
156.40 | 154.00 | 156.40 | 3,242 |
| 28 Feb 25 |
155.39999 -0.40 |
156.60 | 155.40 | 155.80 | 11,069 |
| 27 Feb 25 |
155.80000 -0.60 |
156.20 | 155.60 | 156.20 | 1,833 |
| 26 Feb 25 |
156.39999 +0.40 |
156.80 | 155.60 | 155.80 | 2,823 |
| 25 Feb 25 |
156.00000 +0.40 |
156.60 | 155.80 | 156.60 | 1,122 |
| 24 Feb 25 |
155.60001 -0.20 |
155.80 | 155.20 | 155.20 | 1,376 |
| 21 Feb 25 |
155.80000 +0.00 |
156.00 | 155.20 | 155.40 | 3,073 |
| 20 Feb 25 |
155.80000 -0.60 |
156.40 | 155.40 | 155.40 | 2,525 |
| 19 Feb 25 |
156.39999 +1.20 |
156.40 | 155.40 | 156.00 | 3,640 |
| 18 Feb 25 |
155.20000 -0.20 |
155.60 | 155.20 | 155.20 | 1,658 |
| 17 Feb 25 |
155.39999 +0.40 |
155.80 | 155.20 | 155.60 | 2,051 |
| 14 Feb 25 |
155.00000 +0.00 |
156.00 | 155.00 | 156.00 | 1,883 |
| 13 Feb 25 |
155.00000 -0.20 |
155.20 | 155.00 | 155.20 | 2,357 |
| 12 Feb 25 |
155.20000 +0.20 |
155.80 | 155.00 | 155.00 | 6,875 |
| 11 Feb 25 |
155.00000 -0.20 |
155.40 | 155.00 | 155.20 | 1,166 |
| 10 Feb 25 |
155.20000 -0.60 |
156.00 | 155.00 | 155.80 | 2,436 |
| 07 Feb 25 |
155.80000 +0.80 |
156.40 | 154.20 | 154.20 | 3,259 |
| 06 Feb 25 |
155.00000 +0.00 |
155.80 | 155.00 | 155.80 | 1,532 |
| 05 Feb 25 |
155.00000 +0.20 |
155.40 | 154.20 | 155.00 | 3,210 |
| 04 Feb 25 |
154.80000 -0.40 |
155.40 | 154.20 | 154.20 | 4,436 |
| 03 Feb 25 |
155.20000 +0.00 |
155.20 | 154.20 | 155.20 | 1,545 |
| 31 Jan 25 |
155.20000 -0.20 |
155.60 | 155.20 | 155.20 | 836 |
| 30 Jan 25 |
155.39999 -0.20 |
155.80 | 154.80 | 155.60 | 1,058 |
| 29 Jan 25 |
155.60001 +0.00 |
155.80 | 154.80 | 155.40 | 1,594 |
| 28 Jan 25 |
155.60001 +0.00 |
156.40 | 155.60 | 156.00 | 2,800 |
| 27 Jan 25 |
155.60001 -0.40 |
156.20 | 155.20 | 155.20 | 2,201 |
| 24 Jan 25 |
156.00000 +0.00 |
156.40 | 156.00 | 156.20 | 439 |
| 23 Jan 25 |
156.00000 -0.40 |
156.40 | 155.00 | 155.00 | 1,763 |
| 22 Jan 25 |
156.39999 +1.00 |
156.60 | 155.80 | 156.00 | 2,855 |
| 21 Jan 25 |
155.39999 +0.40 |
155.60 | 155.00 | 155.60 | 369 |
| 20 Jan 25 |
155.00000 +0.00 |
155.40 | 154.60 | 154.60 | 1,513 |
| 17 Jan 25 |
155.00000 +0.60 |
155.40 | 154.20 | 154.20 | 3,003 |
| 16 Jan 25 |
154.39999 +0.40 |
155.00 | 154.20 | 154.80 | 1,943 |
| 15 Jan 25 |
154.00000 +0.00 |
155.00 | 154.00 | 155.00 | 1,349 |
| 14 Jan 25 |
154.00000 +0.20 |
154.00 | 153.60 | 153.80 | 2,646 |
| 13 Jan 25 |
153.80000 -0.20 |
154.40 | 153.00 | 154.00 | 3,294 |
| 10 Jan 25 |
154.00000 -0.20 |
154.60 | 154.00 | 154.20 | 2,549 |
| 09 Jan 25 |
154.20000 +0.20 |
154.80 | 154.00 | 154.00 | 1,800 |
| 08 Jan 25 |
154.00000 +0.00 |
154.60 | 153.80 | 154.00 | 2,064 |
| 07 Jan 25 |
154.00000 +0.00 |
154.40 | 153.80 | 154.20 | 2,176 |
| 06 Jan 25 |
154.00000 +0.00 |
154.60 | 153.80 | 153.80 | 2,614 |
| 03 Jan 25 |
154.00000 -1.00 |
155.00 | 154.00 | 154.00 | 9,027 |
| 02 Jan 25 |
155.00000 +1.40 |
155.00 | 153.20 | 153.20 | 2,852 |
| 30 Dec 24 |
153.60001 +1.00 |
153.60 | 152.80 | 152.80 | 851 |
| 27 Dec 24 |
152.60001 +0.60 |
152.80 | 152.00 | 152.60 | 2,025 |
| 23 Dec 24 |
152.00000 +0.20 |
152.20 | 151.80 | 151.80 | 889 |
| 20 Dec 24 |
151.80000 -0.60 |
152.60 | 151.60 | 152.20 | 3,588 |
| 19 Dec 24 |
152.39999 -0.40 |
153.00 | 152.40 | 152.80 | 3,701 |
| 18 Dec 24 |
152.80000 +0.20 |
153.60 | 152.80 | 152.80 | 1,765 |
| 17 Dec 24 |
152.60001 -0.40 |
153.40 | 152.60 | 152.80 | 2,352 |
| 16 Dec 24 |
153.00000 -0.40 |
153.60 | 152.80 | 153.40 | 3,585 |
| 13 Dec 24 |
153.39999 +0.20 |
154.00 | 153.00 | 153.20 | 2,867 |
| 12 Dec 24 |
153.20000 -0.60 |
154.20 | 153.20 | 153.40 | 2,533 |
| 11 Dec 24 |
153.80000 +0.00 |
154.60 | 153.80 | 154.60 | 841 |
| 10 Dec 24 |
153.80000 +0.60 |
154.00 | 153.20 | 153.20 | 2,693 |
| 09 Dec 24 |
153.20000 -0.40 |
154.00 | 153.00 | 154.00 | 3,506 |
| 06 Dec 24 |
153.60001 +0.00 |
154.80 | 153.20 | 154.80 | 2,667 |
| 05 Dec 24 |
153.60001 -0.60 |
154.40 | 153.40 | 154.00 | 5,701 |
| 04 Dec 24 |
154.20000 -0.80 |
155.40 | 154.20 | 155.20 | 2,334 |
| 03 Dec 24 |
155.00000 +0.00 |
155.40 | 153.00 | 155.00 | 10,307 |
| 02 Dec 24 |
155.00000 +0.00 |
155.00 | 154.20 | 154.60 | 904 |
| 29 Nov 24 |
155.00000 +0.60 |
155.20 | 154.20 | 154.20 | 1,549 |
| 28 Nov 24 |
154.39999 +0.00 |
155.20 | 154.40 | 154.80 | 610 |
| 27 Nov 24 |
154.39999 +0.20 |
155.00 | 154.20 | 154.80 | 1,692 |
| 26 Nov 24 |
154.20000 -0.80 |
155.00 | 154.20 | 154.80 | 1,386 |
| 25 Nov 24 |
155.00000 +0.60 |
155.00 | 154.40 | 155.00 | 5,910 |
| 22 Nov 24 |
154.39999 +0.00 |
154.80 | 153.40 | 154.00 | 2,138 |
| 21 Nov 24 |
154.39999 +0.00 |
155.20 | 154.00 | 154.20 | 2,347 |
| 20 Nov 24 |
154.39999 -1.00 |
155.40 | 154.00 | 154.20 | 1,280 |
| 19 Nov 24 |
155.39999 +0.80 |
156.40 | 154.80 | 156.00 | 1,433 |
| 18 Nov 24 |
154.60001 +0.40 |
155.60 | 154.00 | 154.00 | 1,935 |
| 15 Nov 24 |
154.20000 +0.20 |
155.00 | 153.80 | 154.00 | 2,867 |
| 14 Nov 24 |
154.00000 -1.00 |
154.60 | 153.00 | 154.40 | 4,718 |
| 13 Nov 24 |
155.00000 +1.00 |
155.60 | 153.40 | 154.20 | 4,502 |
| 12 Nov 24 |
154.00000 +0.20 |
155.00 | 154.00 | 154.80 | 1,175 |
| 11 Nov 24 |
153.80000 -0.40 |
155.00 | 153.40 | 153.80 | 2,194 |
| 08 Nov 24 |
154.20000 +0.20 |
154.40 | 153.40 | 154.20 | 2,031 |
| 07 Nov 24 |
154.00000 +1.00 |
154.40 | 153.20 | 153.20 | 2,370 |
| 06 Nov 24 |
153.00000 +0.00 |
153.80 | 153.00 | 153.80 | 441 |
| 05 Nov 24 |
153.00000 +0.40 |
153.80 | 152.20 | 152.20 | 1,166 |
| 04 Nov 24 |
152.60001 -0.40 |
153.40 | 151.20 | 152.80 | 2,743 |
| 01 Nov 24 |
153.00000 -0.80 |
153.80 | 152.60 | 153.80 | 944 |
| 31 Oct 24 |
153.80000 +1.00 |
154.00 | 152.40 | 152.40 | 2,275 |
| 30 Oct 24 |
152.80000 -0.20 |
153.40 | 152.80 | 152.80 | 931 |
| 29 Oct 24 |
153.00000 +0.00 |
153.60 | 153.00 | 153.40 | 758 |
| 28 Oct 24 |
153.00000 -0.80 |
154.40 | 152.80 | 154.40 | 1,162 |
| 25 Oct 24 |
153.80000 +0.60 |
154.40 | 153.20 | 153.20 | 1,397 |
| 24 Oct 24 |
153.20000 -0.40 |
154.80 | 153.20 | 153.80 | 1,536 |
| 23 Oct 24 |
153.60001 -0.40 |
154.20 | 152.60 | 153.60 | 3,200 |
| 22 Oct 24 |
154.00000 -1.20 |
155.00 | 154.00 | 155.00 | 1,413 |
| 21 Oct 24 |
155.20000 -1.40 |
156.80 | 155.20 | 156.00 | 1,553 |
| 18 Oct 24 |
156.60001 +1.80 |
157.80 | 154.00 | 154.60 | 3,011 |
| 17 Oct 24 |
154.80000 +0.00 |
154.80 | 154.20 | 154.20 | 1,187 |
| 16 Oct 24 |
154.80000 -0.20 |
155.00 | 154.60 | 154.60 | 685 |
| 15 Oct 24 |
155.00000 -0.40 |
156.60 | 154.00 | 154.00 | 2,554 |
| 14 Oct 24 |
155.39999 +0.40 |
155.60 | 154.60 | 154.80 | 1,625 |
| 11 Oct 24 |
155.00000 +1.00 |
155.00 | 153.60 | 154.00 | 1,747 |
| 10 Oct 24 |
154.00000 -0.80 |
154.60 | 153.40 | 154.60 | 1,645 |
| 09 Oct 24 |
154.80000 +1.40 |
155.00 | 153.20 | 153.60 | 1,892 |
| 08 Oct 24 |
153.39999 -0.40 |
154.20 | 153.40 | 153.40 | 2,094 |
| 07 Oct 24 |
153.80000 -0.20 |
155.00 | 153.80 | 155.00 | 710 |
| 04 Oct 24 |
154.00000 -0.40 |
154.60 | 153.40 | 154.20 | 2,677 |
| 03 Oct 24 |
154.39999 -1.20 |
155.20 | 154.00 | 155.20 | 1,377 |
| 02 Oct 24 |
155.60001 +0.00 |
156.20 | 154.40 | 155.60 | 1,961 |
| 01 Oct 24 |
155.60001 +0.80 |
157.00 | 155.00 | 155.80 | 3,539 |
| 30 Sep 24 |
154.80000 +0.40 |
156.40 | 154.00 | 154.60 | 4,149 |
| 27 Sep 24 |
154.39999 +0.60 |
155.20 | 153.40 | 154.00 | 5,189 |
| 26 Sep 24 |
153.80000 +1.80 |
154.00 | 151.60 | 151.60 | 23,964 |
| 25 Sep 24 |
152.00000 +0.40 |
152.00 | 151.80 | 152.00 | 5,377 |
| 24 Sep 24 |
151.60001 +0.80 |
151.80 | 150.60 | 150.60 | 3,948 |
| 23 Sep 24 |
150.80000 +1.00 |
151.00 | 150.20 | 151.00 | 2,131 |
| 20 Sep 24 |
149.80000 -0.40 |
151.80 | 149.80 | 150.20 | 101,139 |
| 19 Sep 24 |
150.20000 +0.20 |
150.80 | 150.00 | 150.00 | 3,130 |
| 18 Sep 24 |
150.00000 +0.00 |
150.60 | 149.60 | 150.00 | 6,820 |
| 17 Sep 24 |
150.00000 -0.40 |
150.80 | 150.00 | 150.40 | 3,230 |
| 16 Sep 24 |
150.39999 +0.20 |
151.00 | 149.80 | 149.80 | 4,381 |
| 13 Sep 24 |
150.20000 +0.20 |
150.80 | 149.60 | 150.20 | 5,233 |
| 12 Sep 24 |
150.00000 +0.00 |
151.00 | 150.00 | 150.00 | 3,093 |
| 11 Sep 24 |
150.00000 -0.40 |
150.60 | 149.40 | 149.40 | 2,325 |
| 10 Sep 24 |
150.39999 +0.00 |
151.20 | 150.00 | 150.00 | 3,350 |
| 09 Sep 24 |
150.39999 +0.00 |
151.20 | 150.00 | 151.20 | 3,516 |
| 06 Sep 24 |
150.39999 -0.20 |
151.00 | 150.40 | 150.60 | 3,487 |
| 05 Sep 24 |
150.60001 -0.60 |
152.00 | 150.60 | 151.20 | 10,034 |
| 04 Sep 24 |
151.20000 -0.40 |
152.40 | 151.20 | 151.40 | 6,383 |
| 03 Sep 24 |
151.60001 -0.80 |
153.40 | 151.60 | 152.60 | 8,066 |
| 02 Sep 24 |
152.39999 +0.40 |
152.60 | 151.40 | 151.80 | 9,555 |
| 30 Aug 24 |
152.00000 +0.20 |
152.00 | 151.40 | 151.60 | 17,420 |
| 29 Aug 24 |
151.80000 +0.40 |
151.80 | 151.40 | 151.40 | 2,146 |
| 28 Aug 24 |
151.39999 +0.20 |
152.00 | 151.20 | 151.20 | 3,981 |
| 27 Aug 24 |
151.20000 -0.80 |
152.00 | 151.00 | 152.00 | 5,796 |
| 26 Aug 24 |
152.00000 +0.40 |
152.20 | 151.20 | 151.20 | 6,076 |
| 23 Aug 24 |
151.60001 +1.60 |
152.00 | 150.20 | 150.80 | 6,983 |
| 22 Aug 24 |
150.00000 -0.60 |
151.00 | 150.00 | 151.00 | 3,634 |
| 21 Aug 24 |
150.60001 +0.00 |
151.00 | 150.00 | 150.80 | 3,655 |
| 20 Aug 24 |
150.60001 -0.80 |
151.40 | 150.60 | 151.20 | 4,005 |
| 19 Aug 24 |
151.39999 -0.20 |
152.00 | 151.40 | 151.60 | 3,063 |
| 16 Aug 24 |
151.60001 -0.40 |
152.20 | 151.60 | 152.20 | 1,335 |
| 15 Aug 24 |
152.00000 +0.00 |
152.20 | 151.60 | 152.00 | 9,187 |
| 14 Aug 24 |
152.00000 +0.00 |
152.20 | 151.20 | 151.20 | 12,546 |
| 13 Aug 24 |
152.00000 +0.40 |
152.00 | 151.20 | 151.40 | 5,277 |
| 12 Aug 24 |
151.60001 -1.40 |
153.00 | 151.40 | 153.00 | 5,555 |
| 09 Aug 24 |
153.00000 -0.60 |
153.80 | 152.20 | 153.00 | 7,541 |
| 08 Aug 24 |
153.60001 -0.40 |
154.00 | 153.20 | 154.00 | 3,820 |
| 07 Aug 24 |
154.00000 -0.60 |
155.00 | 153.80 | 154.80 | 3,817 |
| 06 Aug 24 |
154.60001 +1.20 |
154.60 | 152.00 | 153.00 | 6,031 |
| 05 Aug 24 |
153.39999 -2.20 |
154.40 | 152.40 | 153.80 | 5,648 |
| 02 Aug 24 |
155.60001 +0.20 |
156.00 | 154.00 | 156.00 | 3,639 |
| 01 Aug 24 |
155.39999 -2.20 |
159.00 | 154.60 | 159.00 | 1,371 |
| 31 Jul 24 |
157.60001 -1.20 |
159.00 | 157.60 | 159.00 | 1,767 |
| 30 Jul 24 |
158.80000 +0.20 |
159.00 | 158.40 | 159.00 | 1,145 |
| 29 Jul 24 |
158.60001 +0.80 |
159.40 | 157.40 | 158.60 | 3,729 |
| 26 Jul 24 |
157.80000 +1.20 |
158.00 | 156.20 | 156.20 | 3,237 |
| 25 Jul 24 |
156.60001 +0.20 |
157.40 | 156.20 | 157.00 | 2,126 |
| 24 Jul 24 |
156.39999 +0.40 |
156.40 | 155.20 | 155.40 | 2,509 |
| 23 Jul 24 |
156.00000 -0.20 |
156.40 | 154.20 | 155.40 | 4,081 |
| 22 Jul 24 |
156.20000 +1.00 |
157.40 | 154.60 | 154.60 | 2,540 |
| 19 Jul 24 |
155.20000 -0.20 |
155.40 | 154.60 | 154.80 | 2,431 |
| 18 Jul 24 |
155.39999 +0.60 |
155.40 | 154.60 | 154.80 | 3,358 |
| 17 Jul 24 |
154.80000 +0.00 |
155.40 | 154.40 | 154.40 | 1,718 |
| 16 Jul 24 |
154.80000 +1.00 |
154.80 | 153.40 | 153.40 | 3,807 |
| 15 Jul 24 |
153.80000 -1.00 |
154.80 | 153.80 | 154.60 | 1,387 |
| 12 Jul 24 |
154.80000 +0.40 |
155.00 | 153.80 | 153.80 | 3,495 |
| 11 Jul 24 |
154.39999 +2.00 |
154.40 | 151.60 | 151.80 | 4,611 |
| 10 Jul 24 |
152.39999 +0.60 |
152.40 | 151.00 | 152.00 | 4,752 |
| 09 Jul 24 |
151.80000 -1.20 |
153.00 | 151.60 | 152.60 | 5,550 |
| 08 Jul 24 |
153.00000 -7.20 |
153.40 | 151.60 | 152.60 | 6,029 |
| 05 Jul 24 |
160.20000 +1.80 |
160.20 | 157.20 | 158.20 | 11,059 |
| 04 Jul 24 |
158.39999 +0.20 |
158.40 | 155.20 | 158.00 | 16,156 |
| 03 Jul 24 |
158.20000 -0.80 |
158.60 | 157.80 | 158.40 | 4,067 |
| 02 Jul 24 |
159.00000 +0.60 |
159.00 | 157.60 | 157.60 | 4,737 |
| 01 Jul 24 |
158.39999 +0.80 |
158.80 | 156.80 | 156.80 | 3,139 |
| 28 Jun 24 |
157.60001 -0.40 |
158.20 | 157.40 | 158.20 | 3,373 |
| 27 Jun 24 |
158.00000 +0.80 |
158.20 | 157.60 | 158.20 | 4,047 |
| 26 Jun 24 |
157.20000 -1.00 |
158.20 | 157.20 | 158.00 | 4,816 |
| 25 Jun 24 |
158.20000 -0.40 |
158.80 | 158.20 | 158.80 | 2,355 |
| 24 Jun 24 |
158.60001 +0.80 |
158.60 | 157.60 | 157.60 | 1,733 |
| 21 Jun 24 |
157.80000 -0.20 |
159.00 | 157.40 | 157.40 | 20,798 |
| 20 Jun 24 |
158.00000 +0.20 |
158.20 | 157.00 | 158.00 | 2,625 |
| 19 Jun 24 |
157.80000 -1.00 |
158.20 | 157.40 | 158.20 | 3,572 |
| 18 Jun 24 |
158.80000 -0.40 |
159.60 | 158.40 | 159.60 | 2,570 |
| 17 Jun 24 |
159.20000 -1.40 |
159.40 | 158.00 | 158.80 | 7,296 |
| 14 Jun 24 |
160.60001 +0.60 |
161.40 | 158.60 | 158.60 | 8,492 |
| 13 Jun 24 |
160.00000 -0.60 |
160.80 | 159.80 | 160.40 | 2,555 |
| 12 Jun 24 |
160.60001 -0.20 |
161.00 | 160.00 | 161.00 | 4,052 |
| 11 Jun 24 |
160.80000 +0.20 |
161.60 | 159.80 | 159.80 | 6,480 |
| 10 Jun 24 |
160.60001 +0.60 |
160.60 | 158.40 | 160.00 | 3,916 |
| 07 Jun 24 |
160.00000 +0.20 |
160.00 | 159.60 | 159.80 | 1,828 |
| 06 Jun 24 |
159.80000 +0.40 |
159.80 | 158.80 | 158.80 | 2,780 |
| 05 Jun 24 |
159.39999 +0.00 |
159.40 | 158.80 | 159.00 | 2,289 |
| 04 Jun 24 |
159.39999 +1.20 |
159.40 | 158.20 | 159.20 | 3,802 |
| 03 Jun 24 |
158.20000 -1.60 |
159.80 | 157.60 | 159.80 | 6,247 |
| 31 May 24 |
159.80000 +0.20 |
160.00 | 159.00 | 159.60 | 6,422 |
| 30 May 24 |
159.60001 +1.00 |
159.80 | 158.00 | 158.00 | 3,696 |
| 29 May 24 |
158.60001 +0.20 |
158.60 | 158.00 | 158.00 | 1,145 |
| 28 May 24 |
158.39999 -0.40 |
159.20 | 158.20 | 159.00 | 1,433 |
| 27 May 24 |
158.80000 -0.40 |
159.60 | 158.40 | 159.60 | 1,661 |
| 24 May 24 |
159.20000 +0.20 |
159.20 | 158.40 | 159.00 | 3,846 |
| 23 May 24 |
159.00000 +0.00 |
159.00 | 158.00 | 158.00 | 1,835 |
| 22 May 24 |
159.00000 +0.20 |
159.00 | 157.60 | 158.80 | 2,840 |
| 21 May 24 |
158.80000 -0.20 |
159.20 | 158.40 | 159.20 | 1,780 |
| 20 May 24 |
159.00000 -0.20 |
159.20 | 158.20 | 158.40 | 1,987 |
| 17 May 24 |
159.20000 +2.80 |
159.20 | 155.20 | 155.20 | 3,515 |
| 16 May 24 |
156.39999 +0.20 |
156.40 | 155.20 | 155.20 | 3,280 |
| 15 May 24 |
156.20000 +0.40 |
156.40 | 155.00 | 155.80 | 4,993 |
| 14 May 24 |
155.80000 +0.20 |
155.80 | 155.20 | 155.80 | 2,378 |
| 13 May 24 |
155.60001 +0.60 |
155.60 | 154.60 | 154.60 | 2,626 |
| 10 May 24 |
155.00000 +0.80 |
155.00 | 153.60 | 154.20 | 3,159 |
| 09 May 24 |
154.20000 -0.20 |
154.20 | 153.60 | 153.80 | 758 |
| 08 May 24 |
154.39999 -0.20 |
154.40 | 153.60 | 154.00 | 8,422 |
| 07 May 24 |
154.60001 +0.00 |
154.60 | 153.60 | 154.60 | 2,397 |
| 06 May 24 |
154.60001 +0.20 |
154.60 | 153.80 | 153.80 | 2,234 |
| 03 May 24 |
154.39999 -0.20 |
154.40 | 153.60 | 154.40 | 962 |
| 02 May 24 |
154.60001 +0.00 |
154.60 | 153.80 | 154.20 | 1,897 |
| 30 Apr 24 |
154.60001 +0.40 |
154.60 | 153.80 | 154.20 | 1,604 |
| 29 Apr 24 |
154.20000 -0.20 |
154.20 | 153.60 | 153.80 | 4,350 |
| 26 Apr 24 |
154.39999 +0.20 |
154.80 | 153.60 | 154.60 | 2,801 |
| 25 Apr 24 |
154.20000 -0.40 |
154.80 | 153.60 | 154.00 | 2,404 |
| 24 Apr 24 |
154.60001 +0.60 |
154.60 | 154.00 | 154.00 | 751 |
| 23 Apr 24 |
154.00000 +0.00 |
154.20 | 152.40 | 154.00 | 2,793 |
| 22 Apr 24 |
154.00000 +0.00 |
154.80 | 153.40 | 154.80 | 3,224 |
| 19 Apr 24 |
154.00000 -0.40 |
154.40 | 153.40 | 154.00 | 2,532 |
| 18 Apr 24 |
154.39999 +0.80 |
154.80 | 153.00 | 153.00 | 3,299 |
| 17 Apr 24 |
153.60001 -0.40 |
154.60 | 152.60 | 154.40 | 5,242 |
| 16 Apr 24 |
154.00000 +0.00 |
154.00 | 152.60 | 153.20 | 6,939 |
| 15 Apr 24 |
154.00000 -0.80 |
154.80 | 153.80 | 154.80 | 4,473 |
| 12 Apr 24 |
154.80000 -0.20 |
155.00 | 154.40 | 155.00 | 4,777 |
| 11 Apr 24 |
155.00000 +0.00 |
155.80 | 154.40 | 155.20 | 2,882 |
| 10 Apr 24 |
155.00000 -0.20 |
155.40 | 154.40 | 154.60 | 3,404 |
| 09 Apr 24 |
155.20000 -0.40 |
155.60 | 153.60 | 155.40 | 11,876 |
| 08 Apr 24 |
155.60001 -0.20 |
155.80 | 155.20 | 155.40 | 2,586 |
| 05 Apr 24 |
155.80000 -0.60 |
156.00 | 155.20 | 155.40 | 5,404 |
| 04 Apr 24 |
156.39999 +0.20 |
156.40 | 155.40 | 155.40 | 1,717 |
| 03 Apr 24 |
156.20000 +1.20 |
156.20 | 155.40 | 155.40 | 2,965 |
| 02 Apr 24 |
155.00000 -1.00 |
156.40 | 155.00 | 155.60 | 2,963 |
| 28 Mar 24 |
156.00000 +0.00 |
156.20 | 155.60 | 156.00 | 3,629 |
| 27 Mar 24 |
156.00000 +0.40 |
156.40 | 155.00 | 155.00 | 2,589 |
| 26 Mar 24 |
155.60001 +0.20 |
156.00 | 155.00 | 155.00 | 659 |
| 25 Mar 24 |
155.39999 +0.20 |
156.00 | 155.20 | 156.00 | 3,827 |
| 22 Mar 24 |
155.20000 -1.20 |
156.00 | 155.20 | 156.00 | 4,441 |
| 21 Mar 24 |
156.39999 +0.80 |
156.40 | 155.60 | 155.60 | 2,692 |
| 20 Mar 24 |
155.60001 -0.40 |
156.60 | 155.60 | 156.00 | 2,266 |
| 19 Mar 24 |
156.00000 -0.40 |
156.40 | 156.00 | 156.20 | 2,140 |
| 18 Mar 24 |
156.39999 +0.20 |
156.40 | 155.80 | 155.80 | 1,368 |
| 15 Mar 24 |
156.20000 +0.60 |
156.60 | 155.60 | 156.00 | 6,046 |
| 14 Mar 24 |
155.60001 -0.80 |
156.40 | 155.60 | 156.20 | 3,963 |
| 13 Mar 24 |
156.39999 +0.20 |
157.00 | 155.60 | 155.60 | 4,532 |
| 12 Mar 24 |
156.20000 -0.20 |
156.40 | 155.40 | 155.40 | 4,273 |
| 11 Mar 24 |
156.39999 -0.20 |
156.40 | 155.40 | 156.20 | 2,619 |
| 08 Mar 24 |
156.60001 +0.00 |
156.60 | 156.20 | 156.40 | 1,770 |
| 07 Mar 24 |
156.60001 +0.00 |
156.60 | 156.20 | 156.60 | 2,413 |
| 06 Mar 24 |
156.60001 +0.00 |
156.60 | 156.20 | 156.40 | 1,701 |
| 05 Mar 24 |
156.60001 +0.00 |
157.00 | 156.20 | 156.40 | 2,363 |
| 04 Mar 24 |
156.60001 -0.20 |
156.60 | 156.00 | 156.20 | 3,106 |
| 01 Mar 24 |
156.80000 +0.20 |
157.20 | 156.20 | 157.00 | 2,199 |
| 29 Feb 24 |
156.60001 -0.20 |
157.20 | 156.00 | 156.60 | 14,097 |
| 28 Feb 24 |
156.80000 +0.40 |
156.80 | 156.00 | 156.20 | 1,994 |
| 27 Feb 24 |
156.39999 -0.20 |
156.60 | 156.00 | 156.20 | 1,362 |
| 26 Feb 24 |
156.60001 +0.60 |
156.80 | 156.00 | 156.20 | 2,400 |
| 23 Feb 24 |
156.00000 -1.00 |
156.80 | 156.00 | 156.20 | 2,350 |
| 22 Feb 24 |
157.00000 +0.60 |
157.00 | 155.80 | 156.40 | 3,684 |
| 21 Feb 24 |
156.39999 +0.40 |
156.80 | 156.20 | 156.20 | 2,874 |
| 20 Feb 24 |
156.00000 -0.20 |
156.80 | 156.00 | 156.00 | 1,670 |
| 19 Feb 24 |
156.20000 -2.60 |
158.00 | 155.60 | 158.00 | 5,789 |
| 16 Feb 24 |
158.80000 +0.40 |
158.80 | 157.00 | 157.00 | 2,933 |
| 15 Feb 24 |
158.39999 +0.40 |
159.00 | 157.20 | 157.20 | 4,562 |
| 14 Feb 24 |
158.00000 +1.20 |
158.20 | 156.00 | 156.00 | 3,312 |
| 13 Feb 24 |
156.80000 +1.00 |
156.80 | 155.40 | 155.40 | 3,068 |
| 12 Feb 24 |
155.80000 +0.40 |
156.00 | 155.40 | 155.60 | 2,629 |
| 09 Feb 24 |
155.39999 -0.20 |
156.00 | 155.40 | 155.40 | 2,026 |
| 08 Feb 24 |
155.60001 +0.20 |
156.00 | 155.20 | 155.20 | 3,044 |
| 07 Feb 24 |
155.39999 -0.20 |
156.00 | 155.20 | 155.40 | 1,448 |
| 06 Feb 24 |
155.60001 -1.20 |
156.80 | 155.40 | 156.60 | 2,514 |
| 05 Feb 24 |
156.80000 +1.40 |
156.80 | 155.00 | 155.00 | 5,657 |
| 02 Feb 24 |
155.39999 +0.40 |
156.00 | 154.60 | 156.00 | 2,226 |
| 01 Feb 24 |
155.00000 -0.40 |
156.80 | 154.60 | 156.80 | 3,404 |
| 31 Jan 24 |
155.39999 -1.00 |
156.80 | 155.40 | 156.40 | 4,221 |
| 30 Jan 24 |
156.39999 +0.00 |
156.80 | 156.40 | 156.40 | 897 |
| 29 Jan 24 |
156.39999 +0.00 |
156.80 | 156.40 | 156.40 | 1,267 |
| 26 Jan 24 |
156.39999 +0.20 |
157.00 | 156.20 | 157.00 | 1,650 |
| 25 Jan 24 |
156.20000 -0.80 |
157.00 | 156.00 | 156.40 | 1,918 |
| 24 Jan 24 |
157.00000 +0.00 |
157.00 | 156.60 | 156.80 | 903 |
| 23 Jan 24 |
157.00000 +0.40 |
157.00 | 156.40 | 156.80 | 4,223 |
| 22 Jan 24 |
156.60001 -0.20 |
157.00 | 156.20 | 157.00 | 4,339 |
| 19 Jan 24 |
156.80000 -0.20 |
157.60 | 156.60 | 157.60 | 2,095 |
| 18 Jan 24 |
157.00000 -0.80 |
157.80 | 157.00 | 157.80 | 2,006 |
| 17 Jan 24 |
157.80000 -1.00 |
158.80 | 156.60 | 158.80 | 2,213 |
| 16 Jan 24 |
158.80000 +1.60 |
158.80 | 157.20 | 157.60 | 2,336 |
| 15 Jan 24 |
157.20000 +0.60 |
157.40 | 156.40 | 157.40 | 1,301 |
| 12 Jan 24 |
156.60001 +0.60 |
157.60 | 156.40 | 157.60 | 1,777 |
| 11 Jan 24 |
156.00000 -0.40 |
157.60 | 155.60 | 157.40 | 3,082 |
| 10 Jan 24 |
156.39999 -1.60 |
158.00 | 156.40 | 158.00 | 2,995 |
| 09 Jan 24 |
158.00000 +2.20 |
158.00 | 155.80 | 155.80 | 5,937 |
| 08 Jan 24 |
155.80000 +1.00 |
155.80 | 155.00 | 155.20 | 2,052 |
| 05 Jan 24 |
154.80000 -0.40 |
155.40 | 154.00 | 155.40 | 4,696 |
| 04 Jan 24 |
155.20000 +0.20 |
155.40 | 154.40 | 155.40 | 2,297 |
| 03 Jan 24 |
155.00000 +1.80 |
155.00 | 153.20 | 153.60 | 4,074 |
| 02 Jan 24 |
153.20000 -1.00 |
154.00 | 153.20 | 153.40 | 2,233 |
| 29 Dec 23 |
154.20000 +0.00 |
154.40 | 154.00 | 154.40 | 451 |
| 28 Dec 23 |
154.20000 +0.40 |
154.20 | 153.60 | 153.60 | 1,205 |
| 27 Dec 23 |
153.80000 -0.60 |
154.60 | 153.80 | 154.00 | 3,015 |
| 22 Dec 23 |
154.39999 +0.40 |
154.40 | 153.60 | 154.00 | 1,916 |
| 21 Dec 23 |
154.00000 +1.00 |
154.00 | 153.00 | 153.00 | 2,875 |
| 20 Dec 23 |
153.00000 +0.40 |
153.00 | 152.00 | 152.20 | 4,159 |
| 19 Dec 23 |
152.60001 +0.80 |
152.60 | 151.40 | 151.80 | 8,139 |
| 18 Dec 23 |
151.80000 -0.80 |
152.60 | 151.20 | 152.60 | 13,982 |
| 15 Dec 23 |
152.60001 -0.20 |
153.80 | 152.00 | 153.00 | 4,781 |
| 14 Dec 23 |
152.80000 +0.20 |
153.20 | 152.40 | 152.80 | 2,905 |
| 13 Dec 23 |
152.60001 -0.40 |
153.80 | 152.20 | 153.00 | 3,231 |
| 12 Dec 23 |
153.00000 +0.40 |
153.60 | 152.80 | 152.80 | 3,841 |
| 11 Dec 23 |
152.60001 +0.20 |
153.40 | 151.60 | 152.00 | 5,770 |
| 08 Dec 23 |
152.39999 +0.80 |
152.40 | 151.20 | 151.80 | 7,366 |
| 07 Dec 23 |
151.60001 -0.20 |
152.00 | 151.40 | 152.00 | 3,704 |
| 06 Dec 23 |
151.80000 +0.80 |
151.80 | 150.20 | 150.80 | 8,106 |
| 05 Dec 23 |
151.00000 +0.00 |
151.00 | 150.40 | 151.00 | 2,501 |
| 04 Dec 23 |
151.00000 +0.00 |
151.00 | 150.20 | 151.00 | 2,376 |
| 01 Dec 23 |
151.00000 -0.40 |
151.60 | 150.80 | 151.40 | 6,769 |
| 30 Nov 23 |
151.39999 -0.60 |
152.20 | 150.40 | 152.20 | 15,085 |
| 29 Nov 23 |
152.00000 +1.00 |
152.00 | 150.80 | 150.80 | 3,090 |
| 28 Nov 23 |
151.00000 -1.00 |
151.80 | 150.60 | 151.60 | 3,249 |
| 27 Nov 23 |
152.00000 -0.40 |
152.20 | 151.60 | 152.20 | 1,435 |
| 24 Nov 23 |
152.39999 +0.20 |
152.40 | 151.60 | 151.80 | 1,654 |
| 23 Nov 23 |
152.20000 +0.20 |
152.40 | 151.20 | 152.00 | 1,647 |
| 22 Nov 23 |
152.00000 +0.00 |
152.40 | 152.00 | 152.20 | 1,576 |
| 21 Nov 23 |
152.00000 -0.40 |
152.40 | 151.40 | 152.00 | 2,903 |
| 20 Nov 23 |
152.39999 +0.20 |
153.00 | 152.20 | 153.00 | 5,358 |
| 17 Nov 23 |
152.20000 +0.20 |
153.00 | 152.20 | 153.00 | 1,742 |
| 16 Nov 23 |
152.00000 +0.40 |
152.00 | 150.60 | 151.60 | 5,735 |
| 15 Nov 23 |
151.60001 +0.60 |
152.20 | 150.60 | 151.00 | 5,500 |
| 14 Nov 23 |
151.00000 +0.00 |
151.00 | 149.60 | 150.00 | 5,153 |
| 13 Nov 23 |
151.00000 +0.40 |
151.00 | 150.20 | 150.20 | 5,633 |
| 10 Nov 23 |
150.60001 +0.00 |
150.60 | 150.00 | 150.00 | 3,784 |
| 09 Nov 23 |
150.60001 +0.40 |
150.60 | 150.00 | 150.20 | 3,950 |
| 08 Nov 23 |
150.20000 -0.80 |
150.60 | 149.80 | 150.60 | 1,489 |
| 07 Nov 23 |
151.00000 -0.80 |
151.60 | 150.00 | 151.40 | 3,617 |
| 06 Nov 23 |
151.80000 +0.00 |
153.40 | 151.20 | 151.80 | 5,186 |
| 03 Nov 23 |
151.80000 +4.60 |
151.80 | 147.40 | 147.40 | 15,639 |
| 02 Nov 23 |
147.20000 +0.80 |
148.00 | 146.40 | 146.80 | 13,210 |
| 01 Nov 23 |
146.39999 +0.60 |
146.40 | 145.80 | 146.40 | 2,976 |
| 31 Oct 23 |
145.80000 -0.40 |
146.40 | 145.80 | 146.40 | 3,461 |
| 30 Oct 23 |
146.20000 +0.20 |
146.40 | 145.80 | 146.00 | 5,610 |
| 27 Oct 23 |
146.00000 +0.40 |
146.40 | 146.00 | 146.40 | 3,238 |
| 26 Oct 23 |
145.60001 -0.20 |
146.20 | 145.60 | 146.00 | 3,188 |
| 25 Oct 23 |
145.80000 -0.60 |
146.60 | 145.80 | 146.40 | 3,956 |
| 24 Oct 23 |
146.39999 +0.60 |
146.80 | 145.80 | 145.80 | 6,189 |
| 23 Oct 23 |
145.80000 -0.20 |
146.40 | 145.20 | 146.00 | 3,109 |
| 20 Oct 23 |
146.00000 +0.00 |
146.40 | 145.60 | 145.80 | 9,956 |
| 19 Oct 23 |
146.00000 +0.00 |
146.40 | 146.00 | 146.00 | 3,886 |
| 18 Oct 23 |
146.00000 -0.20 |
146.80 | 146.00 | 146.20 | 4,899 |
| 17 Oct 23 |
146.20000 +0.20 |
146.60 | 146.00 | 146.40 | 4,242 |
| 16 Oct 23 |
146.00000 -0.20 |
146.40 | 145.80 | 146.20 | 6,497 |
| 13 Oct 23 |
146.20000 -0.20 |
146.60 | 146.00 | 146.00 | 7,027 |
| 12 Oct 23 |
146.39999 +0.20 |
146.80 | 146.00 | 146.20 | 5,107 |
| 11 Oct 23 |
146.20000 +0.00 |
147.00 | 146.20 | 146.20 | 3,896 |
| 10 Oct 23 |
146.20000 +0.00 |
147.40 | 146.20 | 146.80 | 4,580 |
| 09 Oct 23 |
146.20000 -0.20 |
146.60 | 146.00 | 146.00 | 4,436 |
| 06 Oct 23 |
146.39999 +0.40 |
146.80 | 146.20 | 146.40 | 3,598 |
| 05 Oct 23 |
146.00000 -0.80 |
147.20 | 146.00 | 147.00 | 5,075 |
| 04 Oct 23 |
146.80000 -0.60 |
147.40 | 146.40 | 146.80 | 9,205 |
| 03 Oct 23 |
147.39999 +0.00 |
147.40 | 147.00 | 147.00 | 2,889 |
| 02 Oct 23 |
147.39999 +1.00 |
147.60 | 146.80 | 147.00 | 5,794 |
| 29 Sep 23 |
146.39999 -0.20 |
147.40 | 146.40 | 147.00 | 4,990 |
| 28 Sep 23 |
146.60001 +0.40 |
147.20 | 146.20 | 146.60 | 5,834 |
| 27 Sep 23 |
146.20000 +0.20 |
146.60 | 145.40 | 145.80 | 10,309 |
| 26 Sep 23 |
146.00000 -1.00 |
147.40 | 145.00 | 147.40 | 13,822 |
| 25 Sep 23 |
147.00000 -0.60 |
147.80 | 147.00 | 147.60 | 5,959 |
| 22 Sep 23 |
147.60001 +0.40 |
147.80 | 147.40 | 147.60 | 3,562 |
| 21 Sep 23 |
147.20000 -0.60 |
148.40 | 147.20 | 148.40 | 4,721 |
| 20 Sep 23 |
147.80000 +0.40 |
148.80 | 147.40 | 147.40 | 2,394 |
| 19 Sep 23 |
147.39999 +0.00 |
148.20 | 147.40 | 147.60 | 2,598 |
| 18 Sep 23 |
147.39999 -0.20 |
148.00 | 147.40 | 147.40 | 2,927 |
| 15 Sep 23 |
147.60001 +0.20 |
148.40 | 147.40 | 147.60 | 3,507 |
| 14 Sep 23 |
147.39999 +0.00 |
147.60 | 147.40 | 147.40 | 2,723 |
| 13 Sep 23 |
147.39999 +0.60 |
147.60 | 146.20 | 146.20 | 3,497 |
| 12 Sep 23 |
146.80000 +0.00 |
147.20 | 146.20 | 146.20 | 3,447 |
| 11 Sep 23 |
146.80000 +0.20 |
147.40 | 146.60 | 146.60 | 2,951 |
| 08 Sep 23 |
146.60001 -0.80 |
147.60 | 146.60 | 147.00 | 3,812 |
| 07 Sep 23 |
147.39999 -0.20 |
147.60 | 146.60 | 147.60 | 6,302 |
| 06 Sep 23 |
147.60001 +0.40 |
148.00 | 146.40 | 146.40 | 2,218 |
| 05 Sep 23 |
147.20000 -0.20 |
147.80 | 147.00 | 147.20 | 3,926 |
| 04 Sep 23 |
147.39999 +0.40 |
147.60 | 146.20 | 146.20 | 3,244 |
| 01 Sep 23 |
147.00000 -0.20 |
147.20 | 146.00 | 147.20 | 4,141 |
| 31 Aug 23 |
147.20000 +0.20 |
147.20 | 146.20 | 146.20 | 3,700 |
| 30 Aug 23 |
147.00000 -0.20 |
147.40 | 145.80 | 146.80 | 5,438 |
| 29 Aug 23 |
147.20000 -0.20 |
147.80 | 147.20 | 147.60 | 2,347 |
| 28 Aug 23 |
147.39999 +0.00 |
147.80 | 146.80 | 147.20 | 3,419 |
| 25 Aug 23 |
147.39999 +0.20 |
147.80 | 146.80 | 147.00 | 4,152 |
| 24 Aug 23 |
147.20000 +0.60 |
147.40 | 146.40 | 146.60 | 8,150 |
| 23 Aug 23 |
146.60001 -1.00 |
148.20 | 146.20 | 147.40 | 21,004 |
| 22 Aug 23 |
147.60001 +0.00 |
148.40 | 147.60 | 148.40 | 4,876 |
| 21 Aug 23 |
147.60001 -0.40 |
148.20 | 147.20 | 148.20 | 5,186 |
| 18 Aug 23 |
148.00000 -0.20 |
148.60 | 147.60 | 148.60 | 3,371 |
| 17 Aug 23 |
148.20000 +0.00 |
148.60 | 147.60 | 148.20 | 6,037 |
| 16 Aug 23 |
148.20000 -0.40 |
149.00 | 148.20 | 148.60 | 4,829 |
| 15 Aug 23 |
148.60001 -0.20 |
148.80 | 148.00 | 148.60 | 2,996 |
| 14 Aug 23 |
148.80000 -0.20 |
149.00 | 148.20 | 148.60 | 6,413 |
| 11 Aug 23 |
149.00000 +0.00 |
149.60 | 148.20 | 148.80 | 6,197 |
| 10 Aug 23 |
149.00000 -0.60 |
150.80 | 148.80 | 150.80 | 6,415 |
| 09 Aug 23 |
149.60001 -0.40 |
150.80 | 149.60 | 150.20 | 4,742 |
| 08 Aug 23 |
150.00000 +0.00 |
150.20 | 149.00 | 150.00 | 9,385 |
| 07 Aug 23 |
150.00000 -0.60 |
150.40 | 150.00 | 150.40 | 2,152 |
| 04 Aug 23 |
150.60001 -0.80 |
151.00 | 150.00 | 150.80 | 4,885 |
| 03 Aug 23 |
151.39999 +1.40 |
151.40 | 150.00 | 150.00 | 3,123 |
| 02 Aug 23 |
150.00000 -0.80 |
151.40 | 149.60 | 150.00 | 4,990 |
| 01 Aug 23 |
150.80000 +0.20 |
151.60 | 148.20 | 150.00 | 6,812 |
| 31 Jul 23 |
150.60001 +0.60 |
150.60 | 149.60 | 149.80 | 5,415 |
| 28 Jul 23 |
150.00000 +0.00 |
152.40 | 150.00 | 150.00 | 5,156 |
| 27 Jul 23 |
150.00000 +0.80 |
151.20 | 149.20 | 149.40 | 5,113 |
| 26 Jul 23 |
149.20000 -0.40 |
149.60 | 149.00 | 149.00 | 6,184 |
| 25 Jul 23 |
149.60001 +0.60 |
149.80 | 149.00 | 149.40 | 5,049 |
| 24 Jul 23 |
149.00000 +0.00 |
150.00 | 149.00 | 150.00 | 4,678 |
| 21 Jul 23 |
149.00000 +0.00 |
149.60 | 148.40 | 149.00 | 7,852 |
| 20 Jul 23 |
149.00000 +0.20 |
149.60 | 148.60 | 148.60 | 5,711 |
| 19 Jul 23 |
148.80000 -1.20 |
150.60 | 148.80 | 150.60 | 4,421 |
| 18 Jul 23 |
150.00000 +0.00 |
150.60 | 149.60 | 149.60 | 4,925 |
| 17 Jul 23 |
150.00000 +0.40 |
150.00 | 148.80 | 149.00 | 4,351 |
| 14 Jul 23 |
149.60001 +0.80 |
150.00 | 148.80 | 148.80 | 7,824 |
| 13 Jul 23 |
148.80000 -0.80 |
149.60 | 148.60 | 149.40 | 5,332 |
| 12 Jul 23 |
149.60001 +2.20 |
149.60 | 147.00 | 147.80 | 13,829 |
| 11 Jul 23 |
147.39999 -0.20 |
148.40 | 147.00 | 148.00 | 15,685 |
| 10 Jul 23 |
147.60001 +0.20 |
148.00 | 147.40 | 147.60 | 7,323 |
| 07 Jul 23 |
147.39999 -0.60 |
147.80 | 147.40 | 147.80 | 5,953 |
| 06 Jul 23 |
148.00000 -0.20 |
148.60 | 147.40 | 147.40 | 8,171 |
| 05 Jul 23 |
148.20000 +0.20 |
148.80 | 148.00 | 148.00 | 6,187 |
| 04 Jul 23 |
148.00000 +0.40 |
148.60 | 147.40 | 147.40 | 15,274 |
| 03 Jul 23 |
147.60001 -1.40 |
149.40 | 146.80 | 149.00 | 40,854 |
| 30 Jun 23 |
149.00000 -0.40 |
149.60 | 149.00 | 149.20 | 4,482 |
| 29 Jun 23 |
149.39999 +1.20 |
149.60 | 147.80 | 148.40 | 13,357 |
| 28 Jun 23 |
148.20000 +0.60 |
148.40 | 147.60 | 147.60 | 12,330 |
| 27 Jun 23 |
147.60001 +0.00 |
147.80 | 147.20 | 147.40 | 5,661 |
| 26 Jun 23 |
147.60001 +0.40 |
147.80 | 146.80 | 147.00 | 15,582 |
| 23 Jun 23 |
147.20000 -1.20 |
148.00 | 147.00 | 147.60 | 13,961 |
| 22 Jun 23 |
148.39999 +1.40 |
148.40 | 147.20 | 147.20 | 7,151 |
| 21 Jun 23 |
147.00000 -0.60 |
148.20 | 147.00 | 147.60 | 8,946 |
| 20 Jun 23 |
147.60001 -0.40 |
147.80 | 146.40 | 147.60 | 13,650 |
| 19 Jun 23 |
148.00000 -1.40 |
149.40 | 147.40 | 149.00 | 17,165 |
| 16 Jun 23 |
149.39999 -0.40 |
149.80 | 149.00 | 149.40 | 12,887 |
| 15 Jun 23 |
149.80000 +0.40 |
149.80 | 147.80 | 149.20 | 11,692 |
| 14 Jun 23 |
149.39999 -1.20 |
150.20 | 149.40 | 150.00 | 11,760 |
| 13 Jun 23 |
150.60001 -0.60 |
151.20 | 149.80 | 151.00 | 9,926 |
| 12 Jun 23 |
151.20000 +0.00 |
152.00 | 150.60 | 151.00 | 10,544 |
| 09 Jun 23 |
151.20000 +0.00 |
151.60 | 150.40 | 151.00 | 13,709 |
| 08 Jun 23 |
151.20000 -0.20 |
151.40 | 150.80 | 150.80 | 4,246 |
| 07 Jun 23 |
151.39999 -0.20 |
151.40 | 150.60 | 151.00 | 8,016 |
| 06 Jun 23 |
151.60001 +0.00 |
151.60 | 150.40 | 151.20 | 13,808 |
| 05 Jun 23 |
151.60001 -1.20 |
153.60 | 151.40 | 152.60 | 15,234 |
| 02 Jun 23 |
152.80000 +1.40 |
152.80 | 150.60 | 150.80 | 12,822 |
| 01 Jun 23 |
151.39999 +0.60 |
151.40 | 150.60 | 151.40 | 12,390 |
| 31 May 23 |
150.80000 +0.00 |
151.40 | 150.60 | 150.80 | 11,088 |
| 30 May 23 |
150.80000 +0.20 |
151.00 | 150.60 | 150.80 | 6,676 |
| 29 May 23 |
150.60001 -0.40 |
151.00 | 150.60 | 150.80 | 1,646 |
| 26 May 23 |
151.00000 +0.20 |
152.20 | 150.80 | 152.20 | 3,691 |
| 25 May 23 |
150.80000 +0.00 |
151.20 | 150.60 | 150.60 | 5,345 |
| 24 May 23 |
150.80000 -0.40 |
151.40 | 150.60 | 151.00 | 14,017 |
| 23 May 23 |
151.20000 +0.60 |
151.60 | 150.60 | 150.60 | 38,032 |
| 22 May 23 |
150.60001 -1.60 |
152.80 | 150.60 | 151.40 | 3,428 |
| 19 May 23 |
152.20000 +0.40 |
153.00 | 150.60 | 151.20 | 3,874 |
| 18 May 23 |
151.80000 +0.20 |
152.40 | 151.00 | 152.00 | 2,319 |
| 17 May 23 |
151.60001 +0.40 |
151.80 | 150.60 | 150.60 | 3,554 |
| 16 May 23 |
151.20000 +0.60 |
151.60 | 150.60 | 151.00 | 6,129 |
| 15 May 23 |
150.60001 -0.60 |
152.80 | 150.60 | 151.40 | 11,826 |
| 12 May 23 |
151.20000 +0.20 |
151.60 | 150.80 | 151.00 | 3,851 |
| 11 May 23 |
151.00000 -0.40 |
152.00 | 150.60 | 151.00 | 14,270 |
| 10 May 23 |
151.39999 +0.40 |
152.00 | 150.60 | 150.80 | 4,157 |
| 09 May 23 |
151.00000 +0.00 |
151.60 | 150.60 | 151.20 | 5,336 |
| 08 May 23 |
151.00000 -0.60 |
151.60 | 150.80 | 151.00 | 3,886 |
| 05 May 23 |
151.60001 -0.80 |
152.20 | 150.80 | 151.60 | 5,566 |
| 04 May 23 |
152.39999 +1.80 |
152.80 | 150.20 | 150.20 | 3,994 |
| 03 May 23 |
150.60001 -0.40 |
152.00 | 150.40 | 152.00 | 4,254 |
| 02 May 23 |
151.00000 +0.00 |
152.20 | 150.40 | 152.20 | 3,454 |
| 28 Apr 23 |
151.00000 +1.20 |
152.40 | 150.00 | 150.00 | 8,915 |
| 27 Apr 23 |
149.80000 -1.00 |
151.00 | 149.80 | 150.00 | 2,613 |
| 26 Apr 23 |
150.80000 -0.20 |
151.40 | 149.80 | 151.00 | 7,440 |
| 25 Apr 23 |
151.00000 -0.80 |
151.60 | 150.40 | 150.80 | 5,009 |
| 24 Apr 23 |
151.80000 +1.20 |
152.40 | 150.00 | 150.00 | 4,328 |
| 21 Apr 23 |
150.60001 -0.20 |
151.20 | 149.40 | 149.40 | 11,189 |
| 20 Apr 23 |
150.80000 +0.00 |
151.20 | 150.00 | 150.20 | 5,936 |
| 19 Apr 23 |
150.80000 +0.80 |
150.80 | 149.80 | 150.20 | 3,492 |
| 18 Apr 23 |
150.00000 +0.00 |
151.00 | 150.00 | 150.80 | 6,232 |
| 17 Apr 23 |
150.00000 -0.60 |
151.40 | 149.80 | 151.20 | 6,526 |
| 14 Apr 23 |
150.60001 +0.00 |
151.20 | 150.40 | 151.20 | 2,107 |
| 13 Apr 23 |
150.60001 +0.00 |
151.00 | 150.00 | 150.60 | 6,473 |
| 12 Apr 23 |
150.60001 -0.60 |
153.60 | 150.00 | 150.60 | 7,340 |
| 11 Apr 23 |
151.20000 +0.60 |
152.20 | 149.80 | 150.00 | 8,930 |
| 06 Apr 23 |
150.60001 +1.00 |
151.00 | 149.20 | 150.80 | 7,744 |
| 05 Apr 23 |
149.60001 -3.40 |
152.80 | 149.40 | 152.80 | 20,866 |
| 04 Apr 23 |
153.00000 -0.40 |
154.40 | 152.60 | 153.80 | 8,708 |
| 03 Apr 23 |
153.39999 -2.00 |
155.20 | 153.20 | 155.00 | 15,428 |
| 31 Mar 23 |
155.39999 -0.20 |
156.20 | 154.60 | 154.80 | 14,424 |
| 30 Mar 23 |
155.60001 +1.80 |
156.00 | 154.20 | 155.00 | 6,591 |
| 29 Mar 23 |
153.80000 +0.80 |
154.40 | 153.00 | 153.00 | 6,275 |
| 28 Mar 23 |
153.00000 -1.00 |
154.00 | 152.40 | 154.00 | 8,974 |
| 27 Mar 23 |
154.00000 +1.20 |
154.20 | 152.60 | 153.80 | 10,633 |
| 24 Mar 23 |
152.80000 -0.20 |
153.00 | 151.80 | 152.60 | 8,124 |
| 23 Mar 23 |
153.00000 +1.00 |
153.40 | 149.20 | 151.80 | 21,667 |
| 22 Mar 23 |
152.00000 -5.80 |
157.80 | 151.20 | 157.40 | 38,516 |
| 21 Mar 23 |
157.80000 -0.20 |
159.20 | 154.20 | 156.40 | 17,238 |
| 20 Mar 23 |
158.00000 -1.60 |
160.80 | 157.00 | 157.00 | 11,217 |
| 17 Mar 23 |
159.60001 +0.60 |
159.80 | 155.00 | 159.60 | 186,141 |
| 16 Mar 23 |
159.00000 +1.60 |
160.00 | 156.00 | 156.00 | 13,161 |
| 15 Mar 23 |
157.39999 -2.20 |
159.00 | 155.00 | 159.00 | 17,542 |
| 14 Mar 23 |
159.60001 +1.20 |
167.00 | 158.00 | 159.60 | 29,238 |
| 13 Mar 23 |
158.39999 -0.20 |
159.20 | 157.00 | 157.20 | 11,249 |
| 10 Mar 23 |
158.60001 +0.00 |
158.60 | 157.00 | 157.20 | 11,591 |
| 09 Mar 23 |
158.60001 +0.20 |
158.60 | 156.20 | 157.20 | 6,402 |
| 08 Mar 23 |
158.39999 -0.40 |
159.20 | 157.00 | 158.40 | 4,865 |
| 07 Mar 23 |
158.80000 -1.60 |
160.80 | 158.40 | 159.60 | 10,185 |
| 06 Mar 23 |
160.39999 +0.80 |
160.80 | 158.80 | 158.80 | 2,437 |
| 03 Mar 23 |
159.60001 +0.80 |
161.60 | 159.60 | 159.80 | 8,166 |
| 02 Mar 23 |
158.80000 +1.00 |
159.20 | 157.00 | 157.80 | 9,363 |
| 01 Mar 23 |
157.80000 +1.80 |
159.00 | 157.20 | 157.20 | 6,424 |
| 28 Feb 23 |
156.00000 -1.40 |
157.40 | 155.80 | 157.00 | 6,343 |
| 27 Feb 23 |
157.39999 +1.80 |
158.20 | 156.40 | 156.40 | 4,001 |
| 24 Feb 23 |
155.60001 +0.20 |
156.40 | 154.80 | 156.40 | 6,595 |
| 23 Feb 23 |
155.39999 -1.60 |
158.60 | 154.80 | 158.20 | 10,631 |
| 22 Feb 23 |
157.00000 +1.00 |
157.60 | 155.40 | 155.60 | 6,389 |
| 21 Feb 23 |
156.00000 -2.20 |
158.00 | 155.20 | 157.80 | 16,582 |
| 20 Feb 23 |
158.20000 -2.00 |
160.60 | 156.40 | 160.60 | 20,750 |
| 17 Feb 23 |
160.20000 -1.40 |
161.60 | 160.20 | 161.00 | 3,466 |
| 16 Feb 23 |
161.60001 +0.20 |
163.00 | 160.60 | 161.60 | 3,716 |
| 15 Feb 23 |
161.39999 -0.20 |
163.20 | 161.20 | 162.20 | 8,062 |
| 14 Feb 23 |
161.60001 -4.20 |
165.60 | 161.40 | 164.00 | 16,717 |
| 13 Feb 23 |
165.80000 +0.80 |
166.20 | 165.00 | 165.00 | 2,464 |
| 10 Feb 23 |
165.00000 -1.20 |
166.20 | 164.20 | 165.60 | 4,218 |
| 09 Feb 23 |
166.20000 +1.60 |
167.20 | 165.60 | 165.80 | 2,345 |
| 08 Feb 23 |
164.60001 -1.60 |
167.20 | 164.00 | 166.80 | 4,934 |
| 07 Feb 23 |
166.20000 -0.20 |
167.20 | 165.20 | 166.60 | 6,280 |
| 06 Feb 23 |
166.39999 -2.00 |
167.00 | 165.80 | 167.00 | 2,898 |
| 03 Feb 23 |
168.39999 +1.40 |
168.80 | 165.20 | 166.40 | 5,621 |
| 02 Feb 23 |
167.00000 -0.20 |
168.40 | 166.20 | 168.00 | 5,146 |
| 01 Feb 23 |
167.20000 -0.40 |
168.40 | 166.80 | 167.60 | 2,822 |
| 31 Jan 23 |
167.60001 +1.00 |
168.00 | 165.60 | 166.60 | 3,533 |
| 30 Jan 23 |
166.60001 -0.80 |
167.40 | 166.20 | 167.00 | 5,722 |
| 27 Jan 23 |
167.39999 +0.20 |
167.80 | 166.80 | 167.20 | 2,109 |
| 26 Jan 23 |
167.20000 +0.00 |
170.00 | 167.00 | 167.00 | 2,190 |
| 25 Jan 23 |
167.20000 -0.20 |
168.40 | 166.40 | 168.20 | 2,419 |
| 24 Jan 23 |
167.39999 -2.60 |
171.00 | 167.40 | 170.20 | 4,161 |
| 23 Jan 23 |
170.00000 +0.80 |
171.00 | 168.00 | 171.00 | 2,112 |
| 20 Jan 23 |
169.20000 +1.20 |
169.60 | 168.00 | 168.80 | 3,528 |
| 19 Jan 23 |
168.00000 -1.20 |
171.00 | 167.60 | 171.00 | 5,029 |
| 18 Jan 23 |
169.20000 -0.60 |
171.00 | 169.20 | 170.80 | 1,752 |
| 17 Jan 23 |
169.80000 +0.20 |
170.80 | 169.60 | 170.40 | 868 |
| 16 Jan 23 |
169.60001 +0.40 |
170.00 | 168.00 | 169.80 | 965 |
| 13 Jan 23 |
169.20000 +1.40 |
169.60 | 168.00 | 168.00 | 3,512 |
| 12 Jan 23 |
167.80000 -3.00 |
171.60 | 167.80 | 170.80 | 4,834 |
| 11 Jan 23 |
170.80000 -1.60 |
171.80 | 169.80 | 169.80 | 3,441 |
| 10 Jan 23 |
172.39999 +0.40 |
172.40 | 170.60 | 171.40 | 2,993 |
| 09 Jan 23 |
172.00000 +0.20 |
172.60 | 171.40 | 172.40 | 2,645 |
| 06 Jan 23 |
171.80000 +1.00 |
172.20 | 170.20 | 170.60 | 2,402 |
| 05 Jan 23 |
170.80000 -1.20 |
171.80 | 168.80 | 171.40 | 3,524 |
| 04 Jan 23 |
172.00000 +0.60 |
172.60 | 170.20 | 172.40 | 3,560 |
| 03 Jan 23 |
171.39999 -0.60 |
172.40 | 170.00 | 171.60 | 3,236 |
| 02 Jan 23 |
172.00000 +0.40 |
172.20 | 170.20 | 172.20 | 973 |
| 30 Dec 22 |
171.60001 -0.80 |
172.40 | 170.80 | 172.00 | 1,019 |
| 29 Dec 22 |
172.39999 +0.60 |
173.20 | 171.00 | 171.00 | 1,885 |
| 28 Dec 22 |
171.80000 -0.60 |
172.00 | 170.00 | 171.40 | 4,711 |
| 27 Dec 22 |
172.39999 -0.20 |
173.00 | 170.80 | 173.00 | 1,423 |
| 23 Dec 22 |
172.60001 +1.40 |
173.60 | 172.00 | 172.20 | 3,054 |
| 22 Dec 22 |
171.20000 -3.40 |
173.80 | 171.20 | 173.60 | 2,530 |
| 21 Dec 22 |
174.60001 +2.20 |
174.60 | 170.20 | 173.00 | 2,760 |
| 20 Dec 22 |
172.39999 +2.80 |
174.00 | 170.40 | 171.40 | 1,930 |
| 19 Dec 22 |
169.60001 -1.00 |
171.00 | 168.60 | 169.00 | 1,071 |
| 16 Dec 22 |
170.60001 +2.20 |
170.60 | 165.80 | 168.40 | 5,082 |
| 15 Dec 22 |
168.39999 -3.80 |
172.60 | 167.60 | 172.60 | 3,161 |
| 14 Dec 22 |
172.20000 -1.00 |
172.20 | 169.80 | 171.80 | 3,506 |
| 13 Dec 22 |
173.20000 +0.60 |
175.20 | 171.40 | 172.60 | 2,276 |
| 12 Dec 22 |
172.60001 -1.40 |
175.00 | 172.00 | 175.00 | 470 |
| 09 Dec 22 |
174.00000 +0.20 |
174.80 | 173.20 | 173.20 | 1,341 |
| 08 Dec 22 |
173.80000 +1.80 |
174.80 | 171.00 | 171.00 | 2,218 |
| 07 Dec 22 |
172.00000 -0.60 |
173.20 | 171.00 | 172.20 | 2,103 |
| 06 Dec 22 |
172.60001 -1.20 |
175.20 | 172.40 | 173.80 | 2,310 |
| 05 Dec 22 |
173.80000 -0.20 |
174.40 | 172.00 | 173.00 | 2,682 |
| 02 Dec 22 |
174.00000 +0.20 |
175.00 | 172.20 | 175.00 | 2,168 |
| 01 Dec 22 |
173.80000 -0.20 |
175.80 | 173.40 | 175.80 | 2,646 |
| 30 Nov 22 |
174.00000 +0.20 |
174.80 | 173.40 | 174.80 | 3,345 |
| 29 Nov 22 |
173.80000 -0.60 |
174.80 | 172.80 | 174.60 | 5,999 |
| 28 Nov 22 |
174.39999 -1.20 |
174.60 | 174.40 | 174.40 | 2,964 |
| 25 Nov 22 |
175.60001 +0.60 |
176.00 | 174.40 | 175.00 | 5,103 |
| 24 Nov 22 |
175.00000 +0.20 |
177.00 | 174.60 | 177.00 | 2,523 |
| 23 Nov 22 |
174.80000 -1.20 |
175.40 | 174.40 | 175.40 | 620 |
| 22 Nov 22 |
176.00000 +1.20 |
176.80 | 173.00 | 173.40 | 6,640 |
| 21 Nov 22 |
174.80000 +0.20 |
177.20 | 173.00 | 175.60 | 4,702 |
| 18 Nov 22 |
174.60001 +0.60 |
175.60 | 173.00 | 174.40 | 2,579 |
| 17 Nov 22 |
174.00000 +2.00 |
175.00 | 172.40 | 173.00 | 4,894 |
| 16 Nov 22 |
172.00000 -1.60 |
174.20 | 171.60 | 173.20 | 3,253 |
| 15 Nov 22 |
173.60001 +0.60 |
174.60 | 172.20 | 173.80 | 6,005 |
| 14 Nov 22 |
173.00000 +1.60 |
175.00 | 172.00 | 172.80 | 3,840 |
| 11 Nov 22 |
171.39999 -3.00 |
174.60 | 171.00 | 173.40 | 2,027 |
| 10 Nov 22 |
174.39999 +3.00 |
175.60 | 169.80 | 170.20 | 4,210 |
| 09 Nov 22 |
171.39999 -2.20 |
175.20 | 170.00 | 172.80 | 6,219 |
| 08 Nov 22 |
173.60001 +1.00 |
174.00 | 170.00 | 170.60 | 6,382 |
| 07 Nov 22 |
172.60001 +34.60 |
175.40 | 165.00 | 169.00 | 26,466 |
| 04 Nov 22 |
138.00000 -0.80 |
139.60 | 136.20 | 139.00 | 2,686 |
| 03 Nov 22 |
138.80000 -5.80 |
146.20 | 137.00 | 146.20 | 2,946 |
| 02 Nov 22 |
144.60001 -0.60 |
146.60 | 142.00 | 146.60 | 2,493 |
| 01 Nov 22 |
145.20000 +2.20 |
146.20 | 142.20 | 145.00 | 1,788 |
| 31 Oct 22 |
143.00000 -5.00 |
149.80 | 142.00 | 149.80 | 3,618 |
| 28 Oct 22 |
148.00000 +2.20 |
149.20 | 143.80 | 144.00 | 2,652 |
| 27 Oct 22 |
145.80000 -0.20 |
147.80 | 143.60 | 146.60 | 1,265 |
| 26 Oct 22 |
146.00000 +3.00 |
146.00 | 142.60 | 142.60 | 1,858 |
| 25 Oct 22 |
143.00000 +3.20 |
143.00 | 138.40 | 141.60 | 951 |
| 24 Oct 22 |
139.80000 +4.80 |
140.60 | 135.40 | 136.40 | 4,096 |
| 21 Oct 22 |
135.00000 -0.60 |
135.80 | 132.20 | 135.80 | 2,143 |
| 20 Oct 22 |
135.60001 -3.80 |
138.00 | 134.80 | 138.00 | 2,130 |
| 19 Oct 22 |
139.39999 -1.00 |
142.00 | 137.00 | 142.00 | 4,253 |
| 18 Oct 22 |
140.39999 +13.00 |
144.00 | 135.60 | 136.60 | 5,057 |
| 17 Oct 22 |
127.40000 -1.00 |
129.40 | 127.20 | 129.40 | 2,171 |
| 14 Oct 22 |
128.39999 +0.40 |
131.40 | 128.00 | 129.00 | 2,368 |
| 13 Oct 22 |
128.00000 +1.00 |
128.60 | 124.00 | 126.40 | 5,985 |
| 12 Oct 22 |
127.00000 +0.00 |
129.00 | 127.00 | 128.20 | 3,488 |
| 11 Oct 22 |
127.00000 -0.20 |
127.80 | 126.00 | 127.20 | 4,293 |
| 10 Oct 22 |
127.20000 +0.20 |
129.20 | 127.00 | 127.20 | 1,711 |
| 07 Oct 22 |
127.00000 -1.60 |
129.00 | 127.00 | 129.00 | 1,948 |
| 06 Oct 22 |
128.60001 +1.60 |
128.80 | 127.60 | 128.80 | 1,106 |
| 05 Oct 22 |
127.00000 -1.00 |
129.80 | 127.00 | 127.40 | 1,056 |
| 04 Oct 22 |
128.00000 -0.80 |
132.40 | 127.20 | 132.00 | 9,617 |
| 03 Oct 22 |
128.80000 +1.80 |
129.00 | 124.60 | 125.20 | 921 |
| 30 Sep 22 |
127.00000 +2.20 |
127.20 | 124.40 | 125.00 | 3,428 |
| 29 Sep 22 |
124.80000 -1.20 |
125.60 | 123.40 | 125.20 | 2,689 |
| 28 Sep 22 |
126.00000 +0.40 |
126.20 | 123.20 | 125.80 | 2,487 |
| 27 Sep 22 |
125.60000 -0.60 |
128.60 | 125.00 | 127.20 | 2,985 |
| 26 Sep 22 |
126.20000 +3.00 |
128.00 | 123.20 | 123.40 | 2,214 |
| 23 Sep 22 |
123.20000 -1.20 |
124.00 | 120.80 | 123.80 | 4,516 |
| 22 Sep 22 |
124.40000 -3.40 |
128.40 | 123.60 | 127.20 | 2,618 |
| 21 Sep 22 |
127.80000 -0.20 |
129.20 | 126.40 | 126.40 | 1,986 |
| 20 Sep 22 |
128.00000 -0.60 |
130.20 | 125.60 | 130.20 | 3,020 |
| 19 Sep 22 |
128.60001 +2.40 |
129.20 | 124.00 | 124.80 | 1,291 |
| 16 Sep 22 |
126.20000 -0.60 |
127.00 | 123.60 | 127.00 | 6,821 |
| 15 Sep 22 |
126.80000 -1.20 |
128.40 | 125.60 | 128.20 | 7,737 |
| 14 Sep 22 |
128.00000 -1.20 |
129.80 | 126.40 | 129.20 | 1,742 |
| 13 Sep 22 |
129.20000 -4.60 |
133.40 | 128.80 | 133.20 | 2,950 |
| 12 Sep 22 |
133.80000 +2.40 |
135.80 | 131.60 | 132.40 | 2,699 |
| 09 Sep 22 |
131.39999 +1.40 |
132.00 | 129.80 | 131.20 | 813 |
| 08 Sep 22 |
130.00000 +3.20 |
130.40 | 127.20 | 128.40 | 1,956 |
| 07 Sep 22 |
126.80000 -1.80 |
128.60 | 126.80 | 128.60 | 751 |
| 06 Sep 22 |
128.60001 -1.40 |
130.40 | 127.40 | 129.80 | 1,531 |
| 05 Sep 22 |
130.00000 -0.40 |
130.00 | 126.80 | 129.40 | 2,547 |
| 02 Sep 22 |
130.39999 +0.80 |
131.60 | 129.20 | 130.20 | 2,209 |
| 01 Sep 22 |
129.60001 -2.20 |
132.60 | 129.20 | 132.60 | 1,273 |
| 31 Aug 22 |
131.80000 -3.80 |
136.00 | 131.40 | 136.00 | 1,885 |
| 30 Aug 22 |
135.60001 -1.40 |
139.20 | 135.40 | 137.00 | 2,019 |
| 29 Aug 22 |
137.00000 +0.00 |
137.60 | 135.20 | 135.20 | 2,690 |
| 26 Aug 22 |
137.00000 -4.20 |
145.00 | 137.00 | 141.60 | 2,545 |
| 25 Aug 22 |
141.20000 +2.20 |
143.00 | 139.20 | 139.80 | 2,006 |
| 24 Aug 22 |
139.00000 +0.40 |
139.40 | 137.40 | 137.80 | 753 |
| 23 Aug 22 |
138.60001 +1.80 |
139.20 | 136.40 | 136.60 | 1,735 |
| 22 Aug 22 |
136.80000 -3.20 |
138.60 | 135.40 | 138.60 | 1,800 |
| 19 Aug 22 |
140.00000 -1.60 |
141.80 | 138.40 | 141.80 | 1,587 |
| 18 Aug 22 |
141.60001 -0.80 |
142.40 | 140.80 | 142.20 | 1,320 |
| 17 Aug 22 |
142.39999 -2.00 |
144.80 | 142.20 | 144.80 | 1,447 |
| 16 Aug 22 |
144.39999 +2.40 |
145.40 | 141.80 | 141.80 | 2,301 |
| 15 Aug 22 |
142.00000 +1.20 |
143.80 | 141.00 | 141.40 | 1,980 |
| 12 Aug 22 |
140.80000 -1.00 |
143.40 | 139.40 | 143.40 | 1,514 |
| 11 Aug 22 |
141.80000 +1.40 |
142.00 | 137.60 | 141.80 | 2,732 |
| 10 Aug 22 |
140.39999 +2.60 |
141.40 | 135.20 | 138.00 | 3,665 |
| 09 Aug 22 |
137.80000 -3.40 |
141.20 | 136.60 | 140.60 | 3,476 |
| 08 Aug 22 |
141.20000 -0.20 |
143.60 | 140.00 | 143.20 | 2,348 |
| 05 Aug 22 |
141.39999 -2.40 |
145.60 | 141.40 | 144.40 | 2,709 |
| 04 Aug 22 |
143.80000 +0.80 |
145.00 | 141.60 | 143.00 | 5,013 |
| 03 Aug 22 |
143.00000 -2.00 |
146.20 | 139.20 | 146.00 | 7,271 |
| 02 Aug 22 |
145.00000 -9.40 |
155.00 | 143.80 | 153.60 | 6,589 |
| 01 Aug 22 |
154.39999 +0.40 |
155.60 | 153.40 | 155.60 | 1,114 |
| 29 Jul 22 |
154.00000 +2.80 |
154.60 | 151.60 | 152.00 | 2,538 |
| 28 Jul 22 |
151.20000 +0.20 |
152.60 | 149.80 | 151.40 | 1,334 |
| 27 Jul 22 |
151.00000 -0.80 |
152.80 | 150.80 | 152.80 | 1,234 |
| 26 Jul 22 |
151.80000 +1.00 |
153.40 | 150.20 | 151.20 | 3,638 |
| 25 Jul 22 |
150.80000 +1.60 |
151.60 | 149.00 | 150.40 | 2,506 |
| 22 Jul 22 |
149.20000 +1.80 |
152.00 | 146.40 | 147.20 | 2,056 |
| 21 Jul 22 |
147.39999 +1.80 |
148.40 | 144.60 | 145.40 | 1,882 |
| 20 Jul 22 |
145.60001 +5.40 |
145.80 | 140.20 | 141.00 | 2,928 |
| 19 Jul 22 |
140.20000 -1.20 |
140.20 | 134.60 | 140.00 | 2,609 |
| 18 Jul 22 |
141.39999 -2.60 |
145.60 | 140.40 | 144.00 | 4,300 |
| 15 Jul 22 |
144.00000 -1.20 |
145.20 | 137.20 | 145.20 | 6,796 |
| 14 Jul 22 |
145.20000 -4.80 |
152.00 | 143.80 | 150.00 | 13,427 |
| 13 Jul 22 |
150.00000 +0.00 |
150.80 | 147.20 | 150.00 | 1,942 |
| 12 Jul 22 |
150.00000 +0.80 |
150.80 | 145.20 | 148.00 | 3,467 |
| 11 Jul 22 |
149.20000 -2.60 |
152.00 | 148.20 | 152.00 | 4,049 |
| 08 Jul 22 |
151.80000 +1.00 |
153.00 | 149.00 | 151.60 | 6,549 |
| 07 Jul 22 |
150.80000 +3.20 |
151.60 | 148.40 | 150.00 | 7,738 |
| 06 Jul 22 |
147.60001 +2.80 |
149.20 | 146.00 | 148.00 | 5,650 |
| 05 Jul 22 |
144.80000 -3.20 |
150.00 | 141.40 | 150.00 | 5,447 |
| 04 Jul 22 |
148.00000 +0.00 |
150.00 | 146.80 | 150.00 | 4,892 |
| 01 Jul 22 |
148.00000 -2.00 |
151.00 | 145.40 | 151.00 | 4,364 |
| 30 Jun 22 |
150.00000 +0.80 |
150.40 | 144.20 | 149.80 | 7,087 |
| 29 Jun 22 |
149.20000 -2.80 |
150.40 | 147.80 | 150.20 | 2,011 |
| 28 Jun 22 |
152.00000 -1.60 |
155.00 | 151.60 | 153.80 | 1,843 |
| 27 Jun 22 |
153.60001 +3.60 |
154.20 | 151.00 | 151.00 | 3,067 |
| 24 Jun 22 |
150.00000 +0.00 |
151.60 | 149.20 | 150.00 | 2,959 |
| 23 Jun 22 |
150.00000 -0.60 |
153.20 | 146.40 | 149.00 | 3,000 |
| 22 Jun 22 |
150.60001 +0.20 |
151.00 | 146.80 | 150.20 | 1,867 |
| 21 Jun 22 |
150.39999 -0.40 |
152.60 | 149.40 | 152.00 | 1,131 |
| 20 Jun 22 |
150.80000 +1.00 |
152.00 | 149.80 | 150.20 | 890 |
| 17 Jun 22 |
149.80000 +2.40 |
152.40 | 147.80 | 148.20 | 3,130 |
| 16 Jun 22 |
147.39999 -2.40 |
150.20 | 145.20 | 149.00 | 3,070 |
| 15 Jun 22 |
149.80000 +3.60 |
150.60 | 147.00 | 148.40 | 3,334 |
| 14 Jun 22 |
146.20000 -3.00 |
150.60 | 145.20 | 150.60 | 2,623 |
| 13 Jun 22 |
149.20000 -2.00 |
152.20 | 147.40 | 152.20 | 4,034 |
| 10 Jun 22 |
151.20000 -6.40 |
156.00 | 150.00 | 156.00 | 2,002 |
| 09 Jun 22 |
157.60001 -0.80 |
158.80 | 156.60 | 158.00 | 1,803 |
| 08 Jun 22 |
158.39999 +0.20 |
158.80 | 157.60 | 158.60 | 1,381 |
| 07 Jun 22 |
158.20000 +0.20 |
158.20 | 155.40 | 156.20 | 1,342 |
| 06 Jun 22 |
158.00000 -2.60 |
160.20 | 158.00 | 160.20 | 892 |
| 03 Jun 22 |
160.60001 +1.20 |
163.80 | 159.20 | 160.00 | 2,420 |
| 02 Jun 22 |
159.39999 +1.80 |
160.00 | 157.00 | 159.20 | 1,992 |
| 01 Jun 22 |
157.60001 -2.60 |
161.80 | 156.60 | 161.00 | 1,902 |
| 31 May 22 |
160.20000 -1.20 |
163.00 | 158.40 | 159.60 | 17,265 |
| 30 May 22 |
161.39999 +10.40 |
163.00 | 150.00 | 151.00 | 13,886 |
| 27 May 22 |
151.00000 +1.00 |
153.00 | 149.60 | 151.60 | 8,849 |
| 26 May 22 |
150.00000 -0.40 |
151.20 | 149.20 | 150.40 | 3,426 |
| 25 May 22 |
150.39999 -2.60 |
155.60 | 149.00 | 155.60 | 6,336 |
| 24 May 22 |
153.00000 -6.00 |
159.60 | 152.80 | 159.00 | 4,752 |
| 23 May 22 |
159.00000 -1.40 |
164.20 | 157.60 | 164.20 | 1,695 |
| 20 May 22 |
160.39999 +1.60 |
160.60 | 156.20 | 156.20 | 2,354 |
| 19 May 22 |
158.80000 +1.00 |
159.00 | 153.20 | 155.60 | 3,943 |
| 18 May 22 |
157.80000 -3.80 |
161.80 | 157.80 | 161.80 | 1,808 |
| 17 May 22 |
161.60001 +0.60 |
163.20 | 160.00 | 162.80 | 2,585 |
| 16 May 22 |
161.00000 +2.60 |
162.60 | 157.40 | 158.60 | 2,412 |
| 13 May 22 |
158.39999 -1.00 |
160.00 | 157.40 | 159.60 | 1,945 |
| 12 May 22 |
159.39999 -1.00 |
159.80 | 155.00 | 156.20 | 1,608 |
| 11 May 22 |
160.39999 +1.60 |
161.80 | 158.20 | 159.40 | 1,279 |
| 10 May 22 |
158.80000 +1.00 |
163.60 | 158.40 | 158.80 | 3,548 |
| 09 May 22 |
157.80000 -0.20 |
158.60 | 154.60 | 157.40 | 3,056 |
| 06 May 22 |
158.00000 -3.20 |
160.00 | 157.20 | 160.00 | 2,188 |
| 05 May 22 |
161.20000 -1.60 |
168.40 | 161.20 | 168.00 | 3,215 |
| 04 May 22 |
162.80000 -0.80 |
165.20 | 161.00 | 165.20 | 1,771 |
| 03 May 22 |
163.60001 -1.20 |
171.60 | 161.80 | 171.60 | 3,218 |
| 02 May 22 |
164.80000 -5.00 |
167.20 | 163.00 | 167.20 | 1,298 |
| 29 Apr 22 |
169.80000 +1.20 |
171.60 | 169.60 | 169.60 | 2,551 |
| 28 Apr 22 |
168.60001 +3.00 |
168.60 | 165.80 | 165.80 | 1,718 |
| 27 Apr 22 |
165.60001 +3.00 |
165.60 | 160.40 | 163.80 | 2,019 |
| 26 Apr 22 |
162.60001 -4.80 |
169.40 | 162.20 | 169.40 | 1,876 |
| 25 Apr 22 |
167.39999 -5.20 |
170.20 | 166.60 | 170.00 | 1,171 |
| 22 Apr 22 |
172.60001 -2.00 |
173.60 | 170.00 | 172.00 | 1,289 |
| 21 Apr 22 |
174.60001 -0.40 |
178.20 | 174.40 | 175.80 | 1,596 |
| 20 Apr 22 |
175.00000 +5.00 |
176.00 | 168.60 | 172.00 | 6,237 |
| 19 Apr 22 |
170.00000 +1.60 |
170.80 | 166.80 | 170.20 | 1,814 |
| 14 Apr 22 |
168.39999 -1.40 |
170.80 | 168.20 | 169.60 | 1,544 |
| 13 Apr 22 |
169.80000 +1.40 |
169.80 | 167.00 | 169.40 | 1,828 |
| 12 Apr 22 |
168.39999 +1.40 |
169.00 | 164.00 | 164.00 | 2,763 |
| 11 Apr 22 |
167.00000 -5.00 |
173.40 | 165.20 | 173.40 | 2,975 |
| 08 Apr 22 |
172.00000 -0.20 |
174.00 | 169.60 | 172.40 | 3,468 |
| 07 Apr 22 |
172.20000 +1.20 |
173.40 | 169.60 | 169.60 | 4,294 |
| 06 Apr 22 |
171.00000 -5.00 |
175.40 | 168.60 | 173.80 | 2,168 |
| 05 Apr 22 |
176.00000 -1.60 |
180.00 | 174.00 | 179.20 | 3,195 |
| 04 Apr 22 |
177.60001 +0.20 |
179.60 | 175.00 | 179.20 | 2,982 |
| 01 Apr 22 |
177.39999 +3.80 |
179.00 | 170.60 | 174.20 | 4,493 |
| 31 Mar 22 |
173.60001 -0.40 |
176.00 | 171.40 | 174.80 | 4,821 |
| 30 Mar 22 |
174.00000 -15.00 |
187.60 | 171.40 | 187.60 | 14,282 |
| 29 Mar 22 |
189.00000 +18.00 |
192.00 | 175.20 | 175.20 | 11,341 |
| 28 Mar 22 |
171.00000 -0.80 |
173.60 | 170.00 | 173.40 | 3,031 |
| 25 Mar 22 |
171.80000 -3.20 |
176.40 | 171.80 | 174.00 | 2,525 |
| 24 Mar 22 |
175.00000 -3.20 |
179.20 | 174.80 | 179.20 | 2,265 |
| 23 Mar 22 |
178.20000 -2.80 |
181.60 | 175.60 | 179.80 | 3,428 |
| 22 Mar 22 |
181.00000 +2.80 |
181.60 | 178.00 | 179.80 | 2,142 |
| 21 Mar 22 |
178.20000 +1.00 |
179.40 | 175.40 | 178.20 | 2,175 |
| 18 Mar 22 |
177.20000 +3.80 |
177.20 | 170.40 | 172.80 | 14,118 |
| 17 Mar 22 |
173.39999 -1.00 |
176.20 | 172.80 | 175.60 | 1,800 |
| 16 Mar 22 |
174.39999 +3.00 |
175.20 | 169.00 | 169.00 | 3,144 |
| 15 Mar 22 |
171.39999 +1.20 |
171.40 | 165.00 | 170.40 | 4,343 |
| 14 Mar 22 |
170.20000 +1.20 |
171.20 | 167.80 | 170.20 | 1,842 |
| 11 Mar 22 |
169.00000 +5.00 |
171.80 | 166.00 | 166.60 | 7,248 |
| 10 Mar 22 |
164.00000 -2.40 |
167.00 | 162.80 | 167.00 | 5,437 |
| 09 Mar 22 |
166.39999 +4.40 |
166.80 | 163.40 | 164.00 | 3,231 |
| 08 Mar 22 |
162.00000 -0.80 |
168.00 | 160.20 | 161.60 | 3,686 |
| 07 Mar 22 |
162.80000 +0.40 |
165.20 | 155.20 | 160.80 | 5,977 |
| 04 Mar 22 |
162.39999 -5.80 |
168.00 | 159.80 | 166.40 | 5,286 |
| 03 Mar 22 |
168.20000 -8.80 |
178.20 | 168.20 | 175.80 | 6,204 |
| 02 Mar 22 |
177.00000 +2.00 |
178.20 | 171.40 | 175.00 | 4,917 |
| 01 Mar 22 |
175.00000 -2.40 |
179.60 | 173.40 | 178.40 | 3,039 |
| 28 Feb 22 |
177.39999 +2.40 |
178.00 | 170.00 | 170.00 | 4,377 |
| 25 Feb 22 |
175.00000 +6.40 |
176.40 | 167.60 | 171.20 | 5,983 |
| 24 Feb 22 |
168.60001 -1.40 |
169.20 | 160.20 | 160.20 | 7,351 |
| 23 Feb 22 |
170.00000 +1.00 |
174.40 | 169.60 | 171.00 | 3,296 |
| 22 Feb 22 |
169.00000 +0.20 |
171.60 | 162.00 | 167.00 | 4,770 |
| 21 Feb 22 |
168.80000 -6.80 |
176.40 | 167.80 | 175.40 | 5,625 |
| 18 Feb 22 |
175.60001 -7.80 |
182.40 | 174.40 | 181.60 | 3,603 |
| 17 Feb 22 |
183.39999 +1.40 |
190.60 | 183.00 | 183.80 | 7,234 |
| 16 Feb 22 |
182.00000 +1.60 |
184.80 | 179.40 | 179.40 | 8,340 |
| 15 Feb 22 |
180.39999 +5.00 |
182.00 | 176.40 | 176.40 | 2,056 |
| 14 Feb 22 |
175.39999 -4.60 |
178.00 | 174.40 | 178.00 | 5,905 |
| 11 Feb 22 |
180.00000 +0.00 |
180.60 | 179.00 | 179.20 | 4,186 |
| 10 Feb 22 |
180.00000 -2.40 |
184.00 | 180.00 | 183.00 | 3,463 |
| 09 Feb 22 |
182.39999 +6.60 |
182.40 | 179.80 | 179.80 | 4,823 |
| 08 Feb 22 |
175.80000 -1.20 |
177.60 | 175.80 | 176.60 | 3,384 |
| 07 Feb 22 |
177.00000 -0.20 |
178.20 | 175.20 | 177.40 | 2,880 |
| 04 Feb 22 |
177.20000 +0.40 |
179.20 | 176.60 | 179.20 | 3,202 |
| 03 Feb 22 |
176.80000 -5.00 |
181.80 | 176.80 | 181.80 | 4,236 |
| 02 Feb 22 |
181.80000 +3.80 |
182.00 | 179.60 | 179.60 | 4,152 |
| 01 Feb 22 |
178.00000 +4.20 |
178.00 | 174.40 | 174.60 | 5,172 |
| 31 Jan 22 |
173.80000 +3.20 |
175.20 | 170.40 | 172.20 | 2,134 |
| 28 Jan 22 |
170.60001 -1.60 |
174.00 | 168.60 | 172.40 | 3,213 |
| 27 Jan 22 |
172.20000 -0.20 |
173.60 | 168.20 | 170.60 | 4,134 |
| 26 Jan 22 |
172.39999 +3.80 |
173.60 | 169.60 | 169.80 | 2,691 |
| 25 Jan 22 |
168.60001 +5.00 |
170.00 | 163.00 | 163.20 | 9,757 |
| 24 Jan 22 |
163.60001 -8.80 |
171.40 | 161.60 | 170.00 | 6,292 |
| 21 Jan 22 |
172.39999 -5.00 |
176.60 | 169.60 | 176.00 | 3,369 |
| 20 Jan 22 |
177.39999 +0.60 |
177.80 | 173.00 | 176.00 | 2,582 |
| 19 Jan 22 |
176.80000 +0.60 |
178.60 | 172.20 | 174.20 | 4,664 |
| 18 Jan 22 |
176.20000 -5.40 |
180.80 | 175.80 | 180.80 | 2,689 |
| 17 Jan 22 |
181.60001 +0.60 |
183.20 | 179.00 | 180.00 | 3,151 |
| 14 Jan 22 |
181.00000 -8.00 |
188.60 | 180.00 | 187.20 | 3,781 |
| 13 Jan 22 |
189.00000 -2.40 |
192.20 | 187.20 | 190.40 | 2,237 |
| 12 Jan 22 |
191.39999 -0.20 |
193.80 | 190.60 | 192.60 | 2,459 |
| 11 Jan 22 |
191.60001 +1.40 |
194.20 | 190.00 | 192.00 | 3,616 |
| 10 Jan 22 |
190.20000 -14.30 |
202.00 | 187.40 | 202.00 | 13,316 |
| 07 Jan 22 |
204.50000 -3.50 |
207.00 | 202.00 | 205.50 | 4,082 |
| 06 Jan 22 |
208.00000 -8.00 |
213.00 | 207.00 | 213.00 | 2,512 |
| 05 Jan 22 |
216.00000 +0.00 |
216.00 | 214.00 | 215.00 | 1,803 |
| 04 Jan 22 |
216.00000 +5.00 |
217.00 | 211.50 | 213.00 | 3,790 |
| 03 Jan 22 |
211.00000 -5.00 |
217.50 | 210.50 | 217.50 | 3,531 |
| 30 Dec 21 |
216.00000 -3.00 |
219.00 | 216.00 | 218.50 | 2,163 |
| 29 Dec 21 |
219.00000 +2.50 |
220.00 | 215.50 | 215.50 | 3,246 |
| 28 Dec 21 |
216.50000 -1.50 |
220.00 | 216.50 | 218.50 | 1,684 |
| 27 Dec 21 |
218.00000 +0.00 |
220.00 | 216.50 | 217.50 | 1,407 |
| 23 Dec 21 |
218.00000 +3.50 |
219.50 | 211.00 | 215.00 | 6,757 |
| 22 Dec 21 |
214.50000 +3.50 |
216.50 | 212.00 | 213.50 | 6,103 |
| 21 Dec 21 |
211.00000 -2.00 |
216.50 | 209.00 | 211.50 | 7,186 |
| 20 Dec 21 |
213.00000 +8.00 |
213.50 | 202.50 | 202.50 | 5,453 |
| 17 Dec 21 |
205.00000 -4.50 |
212.00 | 205.00 | 209.50 | 37,869 |
| 16 Dec 21 |
209.50000 +3.50 |
210.00 | 206.00 | 208.00 | 3,679 |
| 15 Dec 21 |
206.00000 +2.50 |
206.00 | 202.00 | 202.00 | 4,280 |
| 14 Dec 21 |
203.50000 -6.50 |
210.50 | 203.00 | 210.00 | 4,625 |
| 13 Dec 21 |
210.00000 -0.50 |
213.00 | 209.00 | 212.00 | 4,191 |
| 10 Dec 21 |
210.50000 -2.50 |
212.50 | 209.50 | 212.00 | 2,499 |
| 09 Dec 21 |
213.00000 -5.00 |
219.00 | 211.50 | 219.00 | 5,694 |
| 08 Dec 21 |
218.00000 +0.00 |
222.50 | 217.00 | 219.00 | 3,217 |
| 07 Dec 21 |
218.00000 +8.00 |
219.50 | 211.50 | 211.50 | 7,275 |
| 06 Dec 21 |
210.00000 -1.00 |
214.00 | 208.00 | 211.50 | 6,409 |
| 03 Dec 21 |
211.00000 -1.50 |
214.50 | 209.50 | 214.50 | 1,563 |
| 02 Dec 21 |
212.50000 -4.50 |
216.00 | 210.00 | 216.00 | 2,158 |
| 01 Dec 21 |
217.00000 +6.00 |
217.00 | 210.00 | 213.00 | 1,930 |
| 30 Nov 21 |
211.00000 -0.50 |
214.00 | 209.50 | 212.50 | 4,802 |
| 29 Nov 21 |
211.50000 -0.50 |
215.50 | 210.00 | 215.50 | 1,848 |
| 26 Nov 21 |
212.00000 -3.50 |
214.50 | 208.00 | 210.00 | 4,699 |
| 25 Nov 21 |
215.50000 -2.00 |
220.50 | 215.50 | 219.00 | 2,138 |
| 24 Nov 21 |
217.50000 +0.50 |
219.00 | 212.50 | 215.00 | 4,659 |
| 23 Nov 21 |
217.00000 -7.50 |
223.00 | 214.50 | 223.00 | 4,636 |
| 22 Nov 21 |
224.50000 +4.50 |
226.00 | 219.00 | 220.50 | 6,273 |
| 19 Nov 21 |
220.00000 +0.00 |
221.00 | 218.50 | 220.50 | 1,930 |
| 18 Nov 21 |
220.00000 +1.50 |
221.00 | 217.00 | 218.00 | 4,155 |
| 17 Nov 21 |
218.50000 -1.50 |
220.50 | 217.50 | 220.50 | 2,066 |
| 16 Nov 21 |
220.00000 +1.00 |
221.00 | 218.00 | 219.50 | 3,069 |
| 15 Nov 21 |
219.00000 -2.00 |
221.00 | 216.50 | 220.50 | 3,706 |
| 12 Nov 21 |
221.00000 +8.00 |
222.50 | 213.00 | 213.50 | 7,621 |
| 11 Nov 21 |
213.00000 -1.50 |
214.00 | 209.00 | 212.50 | 3,352 |
| 10 Nov 21 |
214.50000 -1.00 |
217.00 | 211.50 | 217.00 | 1,785 |
| 09 Nov 21 |
215.50000 +0.00 |
217.00 | 212.00 | 216.00 | 3,940 |
| 08 Nov 21 |
215.50000 -1.00 |
216.00 | 212.00 | 213.00 | 4,144 |
| 05 Nov 21 |
216.50000 +1.00 |
218.00 | 214.00 | 214.00 | 5,597 |
| 04 Nov 21 |
215.50000 -3.00 |
219.00 | 213.00 | 219.00 | 2,269 |
| 03 Nov 21 |
218.50000 +0.50 |
222.50 | 216.00 | 219.00 | 5,759 |
| 02 Nov 21 |
218.00000 -1.00 |
219.00 | 215.00 | 218.50 | 2,781 |
| 01 Nov 21 |
219.00000 +3.00 |
220.00 | 215.50 | 217.00 | 8,274 |
| 29 Oct 21 |
216.00000 -2.00 |
217.00 | 213.00 | 217.00 | 3,632 |
| 28 Oct 21 |
218.00000 +3.00 |
218.00 | 214.00 | 215.50 | 4,726 |
| 27 Oct 21 |
215.00000 +1.00 |
218.50 | 208.50 | 214.00 | 8,362 |
| 26 Oct 21 |
214.00000 +19.00 |
218.50 | 202.50 | 210.00 | 16,671 |
| 25 Oct 21 |
195.00000 +2.80 |
195.00 | 192.40 | 193.00 | 2,843 |
| 22 Oct 21 |
192.20000 +1.00 |
192.60 | 189.80 | 191.80 | 3,327 |
| 21 Oct 21 |
191.20000 +0.00 |
192.20 | 190.00 | 192.00 | 1,034 |
| 20 Oct 21 |
191.20000 +0.60 |
192.00 | 190.40 | 192.00 | 1,598 |
| 19 Oct 21 |
190.60001 -1.20 |
192.20 | 189.80 | 192.00 | 811 |
| 18 Oct 21 |
191.80000 +1.60 |
191.80 | 189.20 | 191.80 | 1,618 |
| 15 Oct 21 |
190.20000 +0.00 |
191.00 | 189.80 | 190.00 | 1,779 |
| 14 Oct 21 |
190.20000 +5.20 |
192.00 | 185.00 | 185.00 | 5,563 |
| 13 Oct 21 |
185.00000 +4.60 |
185.00 | 180.00 | 180.00 | 2,660 |
| 12 Oct 21 |
180.39999 +0.20 |
182.80 | 179.00 | 179.20 | 2,111 |
| 11 Oct 21 |
180.20000 -1.60 |
182.60 | 179.80 | 181.40 | 1,972 |
| 08 Oct 21 |
181.80000 +1.40 |
183.40 | 180.00 | 180.00 | 2,222 |
| 07 Oct 21 |
180.39999 -0.60 |
184.40 | 180.40 | 184.00 | 1,459 |
| 06 Oct 21 |
181.00000 -2.40 |
182.60 | 178.80 | 182.20 | 2,934 |
| 05 Oct 21 |
183.39999 +2.40 |
183.60 | 179.00 | 180.80 | 2,540 |
| 04 Oct 21 |
181.00000 -4.40 |
184.20 | 179.00 | 184.20 | 3,432 |
| 01 Oct 21 |
185.39999 +1.00 |
185.80 | 181.20 | 183.20 | 4,266 |
| 30 Sep 21 |
184.39999 +1.60 |
185.00 | 180.00 | 183.00 | 5,963 |
| 29 Sep 21 |
182.80000 +5.20 |
184.40 | 177.00 | 177.80 | 5,409 |
| 28 Sep 21 |
177.60001 -1.00 |
178.40 | 176.00 | 177.60 | 2,997 |
| 27 Sep 21 |
178.60001 -1.60 |
181.80 | 178.00 | 181.60 | 1,271 |
| 24 Sep 21 |
180.20000 -0.80 |
180.40 | 177.80 | 180.20 | 971 |
| 23 Sep 21 |
181.00000 +3.60 |
182.60 | 178.20 | 178.60 | 2,272 |
| 22 Sep 21 |
177.39999 +0.40 |
178.40 | 174.80 | 175.00 | 1,903 |
| 21 Sep 21 |
177.00000 +2.40 |
178.40 | 175.20 | 176.00 | 3,542 |
| 20 Sep 21 |
174.60001 -7.00 |
182.80 | 174.00 | 182.40 | 3,706 |
| 17 Sep 21 |
181.60001 +0.60 |
184.40 | 180.80 | 181.80 | 9,351 |
| 16 Sep 21 |
181.00000 +0.20 |
181.20 | 180.40 | 181.20 | 1,041 |
| 15 Sep 21 |
180.80000 -2.20 |
185.00 | 180.00 | 185.00 | 1,860 |
| 14 Sep 21 |
183.00000 -0.20 |
184.00 | 181.80 | 183.20 | 1,842 |
| 13 Sep 21 |
183.20000 +0.60 |
185.00 | 182.20 | 182.60 | 2,387 |
| 10 Sep 21 |
182.60001 +1.40 |
183.60 | 181.20 | 183.00 | 1,098 |
| 09 Sep 21 |
181.20000 +0.20 |
182.40 | 176.80 | 180.40 | 1,693 |
| 08 Sep 21 |
181.00000 -0.20 |
181.80 | 178.20 | 181.20 | 3,608 |
| 07 Sep 21 |
181.20000 +0.60 |
182.80 | 180.20 | 180.60 | 2,035 |
| 06 Sep 21 |
180.60001 +2.40 |
182.00 | 176.20 | 176.20 | 2,995 |
| 03 Sep 21 |
178.20000 -1.60 |
181.00 | 176.80 | 177.60 | 1,418 |
| 02 Sep 21 |
179.80000 +8.00 |
183.00 | 174.00 | 174.00 | 5,005 |
| 01 Sep 21 |
171.80000 -5.60 |
178.40 | 170.20 | 178.00 | 5,004 |
| 31 Aug 21 |
177.39999 -1.60 |
181.40 | 176.80 | 180.00 | 3,828 |
| 30 Aug 21 |
179.00000 +1.60 |
179.60 | 177.00 | 177.00 | 1,777 |
| 27 Aug 21 |
177.39999 +1.20 |
177.40 | 175.60 | 176.00 | 1,141 |
| 26 Aug 21 |
176.20000 +1.40 |
176.20 | 174.00 | 174.60 | 1,084 |
| 25 Aug 21 |
174.80000 -1.20 |
177.80 | 174.40 | 176.00 | 1,492 |
| 24 Aug 21 |
176.00000 -2.00 |
179.80 | 176.00 | 179.80 | 1,964 |
| 23 Aug 21 |
178.00000 +0.00 |
178.20 | 176.60 | 178.00 | 778 |
| 20 Aug 21 |
178.00000 +2.20 |
179.00 | 175.20 | 175.40 | 4,297 |
| 19 Aug 21 |
175.80000 -1.40 |
177.00 | 175.20 | 175.80 | 1,622 |
| 18 Aug 21 |
177.20000 +0.80 |
178.40 | 176.40 | 177.60 | 683 |
| 17 Aug 21 |
176.39999 +1.60 |
176.60 | 174.00 | 174.80 | 2,185 |
| 16 Aug 21 |
174.80000 -2.20 |
178.00 | 174.00 | 178.00 | 1,758 |
| 13 Aug 21 |
177.00000 -1.40 |
179.80 | 176.20 | 177.00 | 1,193 |
| 12 Aug 21 |
178.39999 +2.80 |
179.00 | 174.40 | 176.80 | 3,030 |
| 11 Aug 21 |
175.60001 -3.20 |
179.80 | 175.60 | 179.80 | 3,035 |
| 10 Aug 21 |
178.80000 +3.80 |
179.00 | 174.00 | 174.00 | 2,698 |
| 09 Aug 21 |
175.00000 -0.40 |
176.80 | 173.40 | 176.80 | 2,756 |
| 06 Aug 21 |
175.39999 -3.60 |
180.00 | 174.60 | 178.80 | 1,339 |
| 05 Aug 21 |
179.00000 +1.80 |
180.80 | 176.40 | 177.00 | 4,143 |
| 04 Aug 21 |
177.20000 +0.60 |
179.80 | 176.60 | 176.80 | 6,020 |
| 03 Aug 21 |
176.60001 +0.40 |
177.60 | 174.00 | 176.00 | 3,905 |
| 02 Aug 21 |
176.20000 +4.00 |
176.20 | 171.00 | 175.60 | 3,365 |
| 30 Jul 21 |
172.20000 -3.80 |
175.00 | 171.60 | 174.60 | 1,951 |
| 29 Jul 21 |
176.00000 +3.40 |
176.20 | 173.20 | 173.20 | 2,576 |
| 28 Jul 21 |
172.60001 +0.40 |
174.00 | 171.60 | 171.60 | 2,539 |
| 27 Jul 21 |
172.20000 +2.40 |
172.80 | 168.60 | 169.20 | 2,832 |
| 26 Jul 21 |
169.80000 -3.40 |
173.40 | 169.80 | 172.20 | 1,868 |
| 23 Jul 21 |
173.20000 -2.60 |
176.40 | 172.80 | 176.20 | 3,439 |
| 22 Jul 21 |
175.80000 +3.60 |
177.20 | 173.00 | 174.00 | 5,671 |
| 21 Jul 21 |
172.20000 +7.00 |
175.20 | 164.00 | 164.20 | 9,621 |
| 20 Jul 21 |
165.20000 +0.00 |
166.80 | 164.40 | 166.20 | 1,816 |
| 19 Jul 21 |
165.20000 -3.40 |
170.40 | 163.80 | 169.00 | 5,864 |
| 16 Jul 21 |
168.60001 -2.40 |
173.00 | 168.00 | 169.40 | 6,356 |
| 15 Jul 21 |
171.00000 +8.80 |
171.00 | 162.80 | 164.20 | 8,723 |
| 14 Jul 21 |
162.20000 -2.20 |
164.20 | 161.80 | 164.00 | 1,900 |
| 13 Jul 21 |
164.39999 -0.20 |
165.40 | 163.80 | 164.40 | 1,191 |
| 12 Jul 21 |
164.60001 +0.60 |
165.00 | 162.60 | 164.60 | 1,872 |
| 09 Jul 21 |
164.00000 +2.20 |
165.40 | 161.60 | 162.40 | 3,843 |
| 08 Jul 21 |
161.80000 -2.40 |
165.80 | 160.00 | 163.60 | 3,997 |
| 07 Jul 21 |
164.20000 +2.40 |
164.80 | 161.00 | 161.00 | 3,453 |
| 06 Jul 21 |
161.80000 +0.00 |
162.60 | 160.60 | 161.40 | 2,198 |
| 05 Jul 21 |
161.80000 -1.20 |
163.60 | 161.40 | 163.20 | 3,049 |
| 02 Jul 21 |
163.00000 +1.60 |
163.60 | 161.20 | 161.20 | 1,386 |
| 01 Jul 21 |
161.39999 +1.20 |
167.00 | 160.20 | 167.00 | 2,362 |
| 30 Jun 21 |
160.20000 -0.60 |
160.60 | 159.60 | 159.80 | 4,302 |
| 29 Jun 21 |
160.80000 +0.40 |
163.00 | 159.80 | 161.80 | 3,546 |
| 28 Jun 21 |
160.39999 +1.20 |
161.60 | 159.00 | 159.20 | 2,698 |
| 25 Jun 21 |
159.20000 +0.60 |
159.20 | 156.40 | 158.80 | 4,897 |
| 24 Jun 21 |
158.60001 +0.00 |
159.40 | 158.00 | 159.40 | 2,392 |
| 23 Jun 21 |
158.60001 -0.60 |
159.80 | 158.00 | 159.80 | 3,252 |
| 22 Jun 21 |
159.20000 -1.40 |
160.00 | 158.00 | 160.00 | 1,617 |
| 21 Jun 21 |
160.60001 +2.00 |
161.80 | 157.40 | 157.80 | 4,712 |
| 18 Jun 21 |
158.60001 -0.80 |
160.20 | 158.40 | 159.40 | 6,673 |
| 17 Jun 21 |
159.39999 -2.60 |
162.20 | 159.20 | 161.40 | 2,044 |
| 16 Jun 21 |
162.00000 +0.20 |
162.80 | 160.60 | 161.40 | 3,006 |
| 15 Jun 21 |
161.80000 +0.80 |
162.60 | 161.20 | 162.00 | 948 |
| 14 Jun 21 |
161.00000 +0.60 |
162.60 | 158.40 | 162.40 | 1,653 |
| 11 Jun 21 |
160.39999 +1.40 |
163.00 | 157.80 | 158.80 | 5,585 |
| 10 Jun 21 |
159.00000 +1.40 |
159.80 | 157.20 | 158.40 | 2,474 |
| 09 Jun 21 |
157.60001 -0.20 |
158.60 | 155.80 | 157.80 | 5,288 |
| 08 Jun 21 |
157.80000 -0.40 |
159.60 | 157.60 | 159.60 | 1,788 |
| 07 Jun 21 |
158.20000 -0.60 |
159.40 | 157.60 | 157.60 | 2,605 |
| 04 Jun 21 |
158.80000 -0.80 |
159.80 | 156.40 | 159.40 | 2,226 |
| 03 Jun 21 |
159.60001 -0.60 |
160.60 | 158.60 | 160.60 | 1,627 |
| 02 Jun 21 |
160.20000 -3.20 |
164.60 | 159.60 | 164.60 | 5,067 |
| 01 Jun 21 |
163.39999 +1.20 |
164.40 | 161.60 | 161.60 | 2,171 |
| 31 May 21 |
162.20000 -0.20 |
164.20 | 162.00 | 162.00 | 1,712 |
| 28 May 21 |
162.39999 +6.60 |
167.00 | 155.00 | 155.00 | 7,258 |
| 27 May 21 |
155.80000 -1.80 |
159.60 | 155.80 | 157.60 | 33,117 |
| 26 May 21 |
157.60001 -0.20 |
158.20 | 155.80 | 157.40 | 4,628 |
| 25 May 21 |
157.80000 -0.40 |
159.60 | 157.40 | 158.60 | 3,202 |
| 21 May 21 |
158.20000 +1.80 |
159.40 | 157.40 | 158.40 | 2,769 |
| 20 May 21 |
156.39999 -0.40 |
157.00 | 155.00 | 156.00 | 4,707 |
| 19 May 21 |
156.80000 -0.60 |
158.80 | 154.00 | 158.80 | 5,322 |
| 18 May 21 |
157.39999 -1.40 |
158.80 | 156.40 | 158.20 | 4,344 |
| 17 May 21 |
158.80000 -0.40 |
160.20 | 157.60 | 158.20 | 3,359 |
| 14 May 21 |
159.20000 +1.20 |
161.00 | 156.40 | 161.00 | 1,861 |
| 13 May 21 |
158.00000 +0.00 |
159.40 | 153.00 | 158.00 | 4,208 |
| 12 May 21 |
158.00000 -2.60 |
162.00 | 157.20 | 161.00 | 7,085 |
| 11 May 21 |
160.60001 -3.20 |
162.60 | 159.00 | 162.60 | 3,732 |
| 10 May 21 |
163.80000 -1.80 |
166.60 | 163.80 | 164.80 | 2,684 |
| 07 May 21 |
165.60001 -0.40 |
168.40 | 164.40 | 168.00 | 3,910 |
| 06 May 21 |
166.00000 +0.80 |
170.00 | 166.00 | 166.60 | 3,207 |
| 05 May 21 |
165.20000 +3.80 |
166.80 | 161.00 | 161.00 | 3,743 |
| 04 May 21 |
161.39999 -3.00 |
168.20 | 160.80 | 168.20 | 4,029 |
| 03 May 21 |
164.39999 +3.00 |
165.00 | 160.20 | 163.20 | 3,130 |
| 30 Apr 21 |
161.39999 -4.20 |
166.20 | 161.40 | 166.20 | 5,345 |
| 29 Apr 21 |
165.60001 -0.60 |
170.40 | 164.00 | 170.40 | 1,949 |
| 28 Apr 21 |
166.20000 -2.00 |
171.40 | 164.60 | 171.40 | 2,763 |
| 27 Apr 21 |
168.20000 -2.80 |
172.60 | 167.40 | 168.20 | 5,550 |
| 26 Apr 21 |
171.00000 -1.00 |
172.60 | 168.60 | 168.60 | 4,950 |
| 23 Apr 21 |
172.00000 -2.80 |
173.60 | 171.80 | 173.60 | 1,507 |
| 22 Apr 21 |
174.80000 +5.40 |
174.80 | 170.60 | 170.60 | 4,296 |
| 21 Apr 21 |
169.39999 +0.80 |
169.40 | 167.00 | 168.20 | 2,434 |
| 20 Apr 21 |
168.60001 -4.80 |
173.00 | 165.40 | 173.00 | 7,049 |
| 19 Apr 21 |
173.39999 -0.80 |
181.20 | 173.40 | 174.80 | 12,816 |
| 16 Apr 21 |
174.20000 +18.80 |
177.20 | 170.40 | 171.20 | 14,942 |
| 15 Apr 21 |
155.39999 -0.60 |
156.80 | 154.80 | 155.40 | 1,886 |
| 14 Apr 21 |
156.00000 +1.20 |
156.00 | 154.20 | 155.20 | 2,557 |
| 13 Apr 21 |
154.80000 -0.80 |
157.00 | 152.80 | 157.00 | 3,636 |
| 12 Apr 21 |
155.60001 -4.00 |
161.60 | 155.20 | 160.80 | 3,030 |
| 09 Apr 21 |
159.60001 +1.60 |
160.60 | 156.80 | 156.80 | 1,778 |
| 08 Apr 21 |
158.00000 +2.80 |
158.00 | 154.80 | 154.80 | 3,675 |
| 07 Apr 21 |
155.20000 -0.80 |
159.00 | 155.20 | 156.60 | 2,856 |
| 06 Apr 21 |
156.00000 -0.40 |
157.60 | 155.00 | 155.20 | 2,378 |
| 01 Apr 21 |
156.39999 +1.40 |
157.60 | 153.00 | 155.00 | 4,170 |
| 31 Mar 21 |
155.00000 +2.20 |
157.80 | 152.00 | 152.00 | 4,806 |
| 30 Mar 21 |
152.80000 +0.60 |
155.20 | 151.40 | 153.60 | 5,990 |
| 29 Mar 21 |
152.20000 -5.80 |
157.40 | 152.20 | 156.40 | 4,036 |
| 26 Mar 21 |
158.00000 +2.40 |
162.20 | 155.40 | 157.00 | 5,166 |
| 25 Mar 21 |
155.60001 -3.40 |
163.00 | 152.80 | 159.40 | 9,976 |
| 24 Mar 21 |
159.00000 -3.00 |
162.60 | 159.00 | 162.00 | 2,639 |
| 23 Mar 21 |
162.00000 +0.00 |
162.60 | 159.40 | 159.40 | 1,415 |
| 22 Mar 21 |
162.00000 +1.40 |
162.20 | 158.60 | 158.80 | 2,485 |
| 19 Mar 21 |
160.60001 -1.00 |
163.20 | 160.60 | 161.40 | 5,933 |
| 18 Mar 21 |
161.60001 -1.60 |
165.20 | 161.60 | 163.20 | 1,746 |
| 17 Mar 21 |
163.20000 +0.20 |
163.20 | 161.80 | 162.20 | 951 |
| 16 Mar 21 |
163.00000 +1.60 |
165.80 | 161.60 | 162.40 | 1,455 |
| 15 Mar 21 |
161.39999 +0.40 |
163.20 | 161.20 | 163.20 | 1,471 |
| 12 Mar 21 |
161.00000 +0.40 |
161.80 | 160.60 | 160.60 | 676 |
| 11 Mar 21 |
160.60001 +0.40 |
163.80 | 160.20 | 160.80 | 1,301 |
| 10 Mar 21 |
160.20000 -0.20 |
161.60 | 159.40 | 160.80 | 1,533 |
| 09 Mar 21 |
160.39999 +1.60 |
162.00 | 157.40 | 158.60 | 2,746 |
| 08 Mar 21 |
158.80000 +3.00 |
159.80 | 155.60 | 155.60 | 3,464 |
| 05 Mar 21 |
155.80000 -2.60 |
159.00 | 155.20 | 157.60 | 3,381 |
| 04 Mar 21 |
158.39999 -5.40 |
165.20 | 158.20 | 163.80 | 3,891 |
| 03 Mar 21 |
163.80000 -2.20 |
168.20 | 159.80 | 159.80 | 1,671 |
| 02 Mar 21 |
166.00000 +0.40 |
170.00 | 163.40 | 164.60 | 4,672 |
| 01 Mar 21 |
165.60001 +6.00 |
166.60 | 163.00 | 163.00 | 3,334 |
| 26 Feb 21 |
159.60001 -5.20 |
164.20 | 159.60 | 161.20 | 6,847 |
| 25 Feb 21 |
164.80000 +0.00 |
168.40 | 164.40 | 164.80 | 4,118 |
| 24 Feb 21 |
164.80000 +1.60 |
166.60 | 161.40 | 161.40 | 5,165 |
| 23 Feb 21 |
163.20000 -4.00 |
167.20 | 160.20 | 165.20 | 5,085 |
| 22 Feb 21 |
167.20000 -3.00 |
171.80 | 165.60 | 171.80 | 2,812 |
| 19 Feb 21 |
170.20000 +2.20 |
170.60 | 168.20 | 169.20 | 1,782 |
| 18 Feb 21 |
168.00000 -7.40 |
175.00 | 168.00 | 175.00 | 3,568 |
| 17 Feb 21 |
175.39999 +0.40 |
175.60 | 173.60 | 175.00 | 2,241 |
| 16 Feb 21 |
175.00000 +0.00 |
176.00 | 174.40 | 174.40 | 1,484 |
| 15 Feb 21 |
175.00000 -1.60 |
176.00 | 173.60 | 175.60 | 1,642 |
| 12 Feb 21 |
176.60001 +2.00 |
176.60 | 173.20 | 174.40 | 10,286 |
| 11 Feb 21 |
174.60001 +0.00 |
175.00 | 173.80 | 174.80 | 1,338 |
| 10 Feb 21 |
174.60001 -0.40 |
175.60 | 173.40 | 174.00 | 2,388 |
| 09 Feb 21 |
175.00000 -2.00 |
178.80 | 174.40 | 177.80 | 4,857 |
| 08 Feb 21 |
177.00000 +1.00 |
178.80 | 175.60 | 178.40 | 2,567 |
| 05 Feb 21 |
176.00000 -1.00 |
177.60 | 174.20 | 177.00 | 4,661 |
| 04 Feb 21 |
177.00000 -2.60 |
180.00 | 175.80 | 177.00 | 2,693 |
| 03 Feb 21 |
179.60001 -0.80 |
181.60 | 178.20 | 178.20 | 4,080 |
| 02 Feb 21 |
180.39999 +0.40 |
182.00 | 178.40 | 179.60 | 14,790 |
| 01 Feb 21 |
180.00000 +0.40 |
180.80 | 178.00 | 179.60 | 4,894 |
| 29 Jan 21 |
179.60001 +1.60 |
180.00 | 174.60 | 177.00 | 4,975 |
| 28 Jan 21 |
178.00000 +0.20 |
178.80 | 172.40 | 178.00 | 3,910 |
| 27 Jan 21 |
177.80000 -9.40 |
185.80 | 176.40 | 185.80 | 5,859 |
| 26 Jan 21 |
187.20000 -0.80 |
189.00 | 186.80 | 186.80 | 2,307 |
| 25 Jan 21 |
188.00000 -2.60 |
191.40 | 186.60 | 190.80 | 3,187 |
| 22 Jan 21 |
190.60001 -0.40 |
190.80 | 188.60 | 188.60 | 1,897 |
| 21 Jan 21 |
191.00000 +0.80 |
191.00 | 187.80 | 190.60 | 6,226 |
| 20 Jan 21 |
190.20000 +1.80 |
192.40 | 187.80 | 192.00 | 5,747 |
| 19 Jan 21 |
188.39999 +1.40 |
188.40 | 184.80 | 186.80 | 4,097 |
| 18 Jan 21 |
187.00000 +1.00 |
188.60 | 183.00 | 184.80 | 10,060 |
| 15 Jan 21 |
186.00000 -5.00 |
190.40 | 183.40 | 189.80 | 11,401 |
| 14 Jan 21 |
191.00000 +2.40 |
192.80 | 188.00 | 189.80 | 8,753 |
| 13 Jan 21 |
188.60001 +7.60 |
191.40 | 181.00 | 182.60 | 11,509 |
| 12 Jan 21 |
181.00000 +1.00 |
182.20 | 178.00 | 179.20 | 11,830 |
| 11 Jan 21 |
180.00000 +17.80 |
182.80 | 162.60 | 163.00 | 12,304 |
| 08 Jan 21 |
162.20000 +2.20 |
162.20 | 160.00 | 160.20 | 3,570 |
| 07 Jan 21 |
160.00000 +3.20 |
160.40 | 156.20 | 157.60 | 4,108 |
| 06 Jan 21 |
156.80000 -0.60 |
160.00 | 155.60 | 160.00 | 1,973 |
| 05 Jan 21 |
157.39999 -2.40 |
160.80 | 157.40 | 160.80 | 1,946 |
| 04 Jan 21 |
159.80000 +3.00 |
159.80 | 157.60 | 158.80 | 3,227 |
| 30 Dec 20 |
156.80000 -3.00 |
159.20 | 156.80 | 159.20 | 1,179 |
| 29 Dec 20 |
159.80000 +2.20 |
160.40 | 158.40 | 158.80 | 2,435 |
| 28 Dec 20 |
157.60001 +1.80 |
157.60 | 155.80 | 155.80 | 1,279 |
| 23 Dec 20 |
155.80000 -1.40 |
157.20 | 154.00 | 157.00 | 2,710 |
| 22 Dec 20 |
157.20000 +1.40 |
160.80 | 156.20 | 158.00 | 2,686 |
| 21 Dec 20 |
155.80000 -2.20 |
157.00 | 154.40 | 154.40 | 3,052 |
| 18 Dec 20 |
158.00000 +3.40 |
159.20 | 154.60 | 154.60 | 9,611 |
| 17 Dec 20 |
154.60001 +1.60 |
156.40 | 152.20 | 153.00 | 2,929 |
| 16 Dec 20 |
153.00000 +0.40 |
155.20 | 151.00 | 153.20 | 2,580 |
| 15 Dec 20 |
152.60001 +2.60 |
153.40 | 150.00 | 151.80 | 4,594 |
| 14 Dec 20 |
150.00000 -1.80 |
155.20 | 149.60 | 150.80 | 2,742 |
| 11 Dec 20 |
151.80000 -2.00 |
153.20 | 150.40 | 153.20 | 2,236 |
| 10 Dec 20 |
153.80000 -2.00 |
157.00 | 153.40 | 155.00 | 1,654 |
| 09 Dec 20 |
155.80000 -0.80 |
157.80 | 155.60 | 156.20 | 2,932 |
| 08 Dec 20 |
156.60001 +2.20 |
157.40 | 154.60 | 154.80 | 1,476 |
| 07 Dec 20 |
154.39999 -1.60 |
157.80 | 154.40 | 155.40 | 2,037 |
| 04 Dec 20 |
156.00000 +2.60 |
157.00 | 152.40 | 153.00 | 2,567 |
| 03 Dec 20 |
153.39999 -1.80 |
155.00 | 152.20 | 155.00 | 2,363 |
| 02 Dec 20 |
155.20000 -0.20 |
157.80 | 154.80 | 155.40 | 4,518 |
| 01 Dec 20 |
155.39999 +0.20 |
158.00 | 155.40 | 158.00 | 2,751 |
| 30 Nov 20 |
155.20000 -1.80 |
159.00 | 155.20 | 157.00 | 5,726 |
| 27 Nov 20 |
157.00000 +1.80 |
157.40 | 155.00 | 155.00 | 2,199 |
| 26 Nov 20 |
155.20000 -2.00 |
158.40 | 155.20 | 158.00 | 1,570 |
| 25 Nov 20 |
157.20000 +2.60 |
157.60 | 154.00 | 154.00 | 3,859 |
| 24 Nov 20 |
154.60001 -2.80 |
158.80 | 154.60 | 158.20 | 2,749 |
| 23 Nov 20 |
157.39999 -0.40 |
159.40 | 157.40 | 159.00 | 1,794 |
| 20 Nov 20 |
157.80000 -0.60 |
158.80 | 157.20 | 158.00 | 2,314 |
| 19 Nov 20 |
158.39999 -1.60 |
160.20 | 157.60 | 159.20 | 1,723 |
| 18 Nov 20 |
160.00000 -1.00 |
162.60 | 159.40 | 162.60 | 2,753 |
| 17 Nov 20 |
161.00000 -2.00 |
165.00 | 161.00 | 164.80 | 3,015 |
| 16 Nov 20 |
163.00000 -0.40 |
164.80 | 162.60 | 164.20 | 3,532 |
| 13 Nov 20 |
163.39999 +1.60 |
165.00 | 160.60 | 162.00 | 4,828 |
| 12 Nov 20 |
161.80000 +3.40 |
162.60 | 158.40 | 158.80 | 7,217 |
| 11 Nov 20 |
158.39999 +0.40 |
161.00 | 157.80 | 159.40 | 5,417 |
| 10 Nov 20 |
158.00000 -1.20 |
161.40 | 155.60 | 160.20 | 8,514 |
| 09 Nov 20 |
159.20000 +1.00 |
160.20 | 157.20 | 158.80 | 8,396 |
| 06 Nov 20 |
158.20000 +0.00 |
159.40 | 157.00 | 158.80 | 4,989 |
| 05 Nov 20 |
158.20000 -0.20 |
161.60 | 157.60 | 157.60 | 15,168 |
| 04 Nov 20 |
158.39999 -0.40 |
159.20 | 155.40 | 156.60 | 14,927 |
| 03 Nov 20 |
158.80000 +0.80 |
160.60 | 156.80 | 156.80 | 11,034 |
| 02 Nov 20 |
158.00000 +1.40 |
160.80 | 156.00 | 157.00 | 2,954 |
| 30 Oct 20 |
156.60001 -2.60 |
160.40 | 155.00 | 155.00 | 4,565 |
| 29 Oct 20 |
159.20000 +3.00 |
160.80 | 155.00 | 155.00 | 5,783 |
| 28 Oct 20 |
156.20000 -5.00 |
159.20 | 155.60 | 159.00 | 4,652 |
| 27 Oct 20 |
161.20000 -5.20 |
167.60 | 161.20 | 167.40 | 5,080 |
| 26 Oct 20 |
166.39999 -4.20 |
170.40 | 166.00 | 168.40 | 4,093 |
| 23 Oct 20 |
170.60001 -0.60 |
172.80 | 169.20 | 171.00 | 3,130 |
| 22 Oct 20 |
171.20000 -2.40 |
173.80 | 170.80 | 173.60 | 3,038 |
| 21 Oct 20 |
173.60001 +1.00 |
175.20 | 170.40 | 171.00 | 4,037 |
| 20 Oct 20 |
172.60001 -0.60 |
174.60 | 171.80 | 172.00 | 4,252 |
| 19 Oct 20 |
173.20000 -3.20 |
177.20 | 173.20 | 177.20 | 1,544 |
| 16 Oct 20 |
176.39999 +0.60 |
177.20 | 172.00 | 173.20 | 3,315 |
| 15 Oct 20 |
175.80000 -4.20 |
181.20 | 174.60 | 176.80 | 5,980 |
| 14 Oct 20 |
180.00000 +1.80 |
181.40 | 176.40 | 176.40 | 9,924 |
| 13 Oct 20 |
178.20000 +3.00 |
181.00 | 175.80 | 175.80 | 4,686 |
| 12 Oct 20 |
175.20000 +3.80 |
175.40 | 171.80 | 171.80 | 3,201 |
| 09 Oct 20 |
171.39999 +1.60 |
171.40 | 169.20 | 170.00 | 1,357 |
| 08 Oct 20 |
169.80000 +0.80 |
171.40 | 168.60 | 170.00 | 3,248 |
| 07 Oct 20 |
169.00000 +0.00 |
171.00 | 167.80 | 167.80 | 4,241 |
| 06 Oct 20 |
169.00000 -0.80 |
171.40 | 168.60 | 169.60 | 3,062 |
| 05 Oct 20 |
169.80000 -0.60 |
172.00 | 168.00 | 168.80 | 4,218 |
| 02 Oct 20 |
170.39999 -2.20 |
172.60 | 169.40 | 172.60 | 5,204 |
| 01 Oct 20 |
172.60001 -4.40 |
178.80 | 172.20 | 178.80 | 5,482 |
| 30 Sep 20 |
177.00000 -1.80 |
178.60 | 176.60 | 177.80 | 4,759 |
| 29 Sep 20 |
178.80000 +1.00 |
179.40 | 177.60 | 178.60 | 3,961 |
| 28 Sep 20 |
177.80000 +2.00 |
178.40 | 173.80 | 174.20 | 1,825 |
| 25 Sep 20 |
175.80000 -0.20 |
177.60 | 170.60 | 175.20 | 2,943 |
| 24 Sep 20 |
176.00000 -1.40 |
177.60 | 174.00 | 177.40 | 2,912 |
| 23 Sep 20 |
177.39999 +1.20 |
180.00 | 177.20 | 177.20 | 2,063 |
| 22 Sep 20 |
176.20000 +2.60 |
178.40 | 173.80 | 173.80 | 3,382 |
| 21 Sep 20 |
173.60001 -1.60 |
175.00 | 170.40 | 175.00 | 1,546 |
| 18 Sep 20 |
175.20000 +0.20 |
176.00 | 173.60 | 175.00 | 6,216 |
| 17 Sep 20 |
175.00000 +0.60 |
177.20 | 172.00 | 172.20 | 2,537 |
| 16 Sep 20 |
174.39999 +0.80 |
175.60 | 173.80 | 174.00 | 1,915 |
| 15 Sep 20 |
173.60001 +0.20 |
175.80 | 171.00 | 175.80 | 6,973 |
| 14 Sep 20 |
173.39999 -3.20 |
180.00 | 173.40 | 178.60 | 4,445 |
| 11 Sep 20 |
176.60001 +0.80 |
177.80 | 174.40 | 175.00 | 4,160 |
| 10 Sep 20 |
175.80000 +3.20 |
179.80 | 170.80 | 170.80 | 7,604 |
| 09 Sep 20 |
172.60001 +3.60 |
173.40 | 168.60 | 168.60 | 7,306 |
| 08 Sep 20 |
169.00000 +3.00 |
172.20 | 165.00 | 168.60 | 6,281 |
| 07 Sep 20 |
166.00000 +6.00 |
166.60 | 160.80 | 160.80 | 5,516 |
| 04 Sep 20 |
160.00000 +0.00 |
162.20 | 158.60 | 158.60 | 2,411 |
| 03 Sep 20 |
160.00000 -3.40 |
164.00 | 159.60 | 164.00 | 2,411 |
| 02 Sep 20 |
163.39999 +0.20 |
165.80 | 162.80 | 163.40 | 1,747 |
| 01 Sep 20 |
163.20000 +0.40 |
165.40 | 162.40 | 165.40 | 2,501 |
| 31 Aug 20 |
162.80000 +0.00 |
165.00 | 162.00 | 162.80 | 3,654 |
| 28 Aug 20 |
162.80000 +1.80 |
162.80 | 159.00 | 159.20 | 2,434 |
| 27 Aug 20 |
161.00000 -3.40 |
164.40 | 161.00 | 164.40 | 3,300 |
| 26 Aug 20 |
164.39999 +0.00 |
164.80 | 163.40 | 164.80 | 1,968 |
| 25 Aug 20 |
164.39999 +3.60 |
165.80 | 161.20 | 161.20 | 3,151 |
| 24 Aug 20 |
160.80000 +1.40 |
162.80 | 158.20 | 158.20 | 1,849 |
| 21 Aug 20 |
159.39999 +1.00 |
160.60 | 156.00 | 156.60 | 2,729 |
| 20 Aug 20 |
158.39999 -5.40 |
162.40 | 158.40 | 162.40 | 2,311 |
| 19 Aug 20 |
163.80000 -2.20 |
166.80 | 163.80 | 165.60 | 2,896 |
| 18 Aug 20 |
166.00000 +2.40 |
167.00 | 161.20 | 161.20 | 3,699 |
| 17 Aug 20 |
163.60001 +4.40 |
164.00 | 158.80 | 158.80 | 3,389 |
| 14 Aug 20 |
159.20000 -2.80 |
163.60 | 159.20 | 163.60 | 2,170 |
| 13 Aug 20 |
162.00000 +1.20 |
162.80 | 160.00 | 162.00 | 3,019 |
| 12 Aug 20 |
160.80000 -1.00 |
163.00 | 160.20 | 163.00 | 4,241 |
| 11 Aug 20 |
161.80000 -1.00 |
165.80 | 161.80 | 162.80 | 5,486 |
| 10 Aug 20 |
162.80000 -0.20 |
165.40 | 161.00 | 165.40 | 3,213 |
| 07 Aug 20 |
163.00000 -0.80 |
165.20 | 162.40 | 163.40 | 3,511 |
| 06 Aug 20 |
163.80000 +0.40 |
165.60 | 162.80 | 163.80 | 2,888 |
| 05 Aug 20 |
163.39999 -4.80 |
163.40 | 157.00 | 161.00 | 10,115 |
| 04 Aug 20 |
168.20000 -2.00 |
170.60 | 159.00 | 167.00 | 11,118 |
| 03 Aug 20 |
170.20000 +1.20 |
170.60 | 165.80 | 167.00 | 4,054 |
| 31 Jul 20 |
169.00000 +0.60 |
170.40 | 165.00 | 166.60 | 2,859 |
| 30 Jul 20 |
168.39999 -3.80 |
171.20 | 168.20 | 171.20 | 4,551 |
| 29 Jul 20 |
172.20000 +1.60 |
172.20 | 169.20 | 171.80 | 2,632 |
| 28 Jul 20 |
170.60001 -3.60 |
177.00 | 169.80 | 176.00 | 2,535 |
| 27 Jul 20 |
174.20000 +1.20 |
174.20 | 171.20 | 172.00 | 2,416 |
| 24 Jul 20 |
173.00000 -5.80 |
177.60 | 172.60 | 177.60 | 4,883 |
| 23 Jul 20 |
178.80000 -0.40 |
179.80 | 177.80 | 177.80 | 3,583 |
| 22 Jul 20 |
179.20000 -0.60 |
180.60 | 176.00 | 180.60 | 5,906 |
| 21 Jul 20 |
179.80000 +8.60 |
180.20 | 172.00 | 174.80 | 17,469 |
| 20 Jul 20 |
171.20000 +1.00 |
171.80 | 169.80 | 170.00 | 1,994 |
| 17 Jul 20 |
170.20000 +2.20 |
171.80 | 167.80 | 168.80 | 3,413 |
| 16 Jul 20 |
168.00000 -4.20 |
172.80 | 167.00 | 172.80 | 4,203 |
| 15 Jul 20 |
172.20000 +2.40 |
173.80 | 170.80 | 171.00 | 4,290 |
| 14 Jul 20 |
169.80000 +1.80 |
169.80 | 163.20 | 165.00 | 8,471 |
| 13 Jul 20 |
168.00000 -3.00 |
170.20 | 166.00 | 170.20 | 7,519 |
| 10 Jul 20 |
171.00000 +0.80 |
171.80 | 169.20 | 170.00 | 2,174 |
| 09 Jul 20 |
170.20000 -1.40 |
173.20 | 169.20 | 172.80 | 3,285 |
| 08 Jul 20 |
171.60001 -0.40 |
175.20 | 171.00 | 172.40 | 6,835 |
| 07 Jul 20 |
172.00000 -1.60 |
175.60 | 169.60 | 170.80 | 6,087 |
| 06 Jul 20 |
173.60001 +0.80 |
174.00 | 171.60 | 172.20 | 9,110 |
| 03 Jul 20 |
172.80000 +9.80 |
172.80 | 163.60 | 163.60 | 23,131 |
| 02 Jul 20 |
163.00000 -0.80 |
164.80 | 160.80 | 164.80 | 4,647 |
| 01 Jul 20 |
163.80000 -0.60 |
164.40 | 160.40 | 163.00 | 4,602 |
| 30 Jun 20 |
164.39999 +0.80 |
164.80 | 163.00 | 164.20 | 4,390 |
| 29 Jun 20 |
163.60001 +1.20 |
164.60 | 161.80 | 162.00 | 2,699 |
| 26 Jun 20 |
162.39999 +0.80 |
165.00 | 162.00 | 165.00 | 8,217 |
| 25 Jun 20 |
161.60001 +0.40 |
162.20 | 159.60 | 160.40 | 6,578 |
| 24 Jun 20 |
161.20000 +1.60 |
162.60 | 157.60 | 157.60 | 6,526 |
| 23 Jun 20 |
159.60001 +4.80 |
159.80 | 150.60 | 151.60 | 5,758 |
| 22 Jun 20 |
154.80000 +1.60 |
155.20 | 152.20 | 152.20 | 3,442 |
| 19 Jun 20 |
153.20000 -1.00 |
154.20 | 151.20 | 153.20 | 21,591 |
| 18 Jun 20 |
154.20000 +0.60 |
155.60 | 153.60 | 155.60 | 3,908 |
| 17 Jun 20 |
153.60001 +0.00 |
153.80 | 151.80 | 151.80 | 4,339 |
| 16 Jun 20 |
153.60001 +3.00 |
154.00 | 151.60 | 153.40 | 3,019 |
| 15 Jun 20 |
150.60001 +0.80 |
151.60 | 147.00 | 147.80 | 5,004 |
| 12 Jun 20 |
149.80000 -0.80 |
151.40 | 148.40 | 149.20 | 14,030 |
| 11 Jun 20 |
150.60001 -2.40 |
153.00 | 149.40 | 151.00 | 4,929 |
| 10 Jun 20 |
153.00000 -0.80 |
154.40 | 151.00 | 152.60 | 8,635 |
| 09 Jun 20 |
153.80000 -4.20 |
157.00 | 152.20 | 156.80 | 9,585 |
| 08 Jun 20 |
158.00000 -6.00 |
162.40 | 156.20 | 162.00 | 8,880 |
| 05 Jun 20 |
164.00000 -3.20 |
167.40 | 161.20 | 167.00 | 7,357 |
| 04 Jun 20 |
167.20000 +1.80 |
169.40 | 164.40 | 165.80 | 8,435 |
| 03 Jun 20 |
165.39999 +1.80 |
165.40 | 162.80 | 163.60 | 12,926 |
| 02 Jun 20 |
163.60001 +4.20 |
164.40 | 161.40 | 162.60 | 9,287 |
| 29 May 20 |
159.39999 -2.80 |
160.00 | 156.80 | 158.80 | 8,497 |
| 28 May 20 |
162.20000 -0.80 |
163.80 | 160.80 | 163.00 | 7,190 |
| 27 May 20 |
163.00000 -1.40 |
163.60 | 160.80 | 163.00 | 10,367 |
| 26 May 20 |
164.39999 +1.40 |
164.40 | 161.80 | 162.80 | 9,959 |
| 25 May 20 |
163.00000 +0.40 |
165.40 | 162.60 | 162.60 | 4,057 |
| 22 May 20 |
162.60001 -0.60 |
163.60 | 159.80 | 163.20 | 3,389 |
| 21 May 20 |
163.20000 +0.40 |
167.20 | 160.20 | 166.20 | 5,672 |
| 20 May 20 |
162.80000 +0.80 |
163.00 | 159.40 | 163.00 | 6,917 |
| 19 May 20 |
162.00000 +3.00 |
162.00 | 156.80 | 159.80 | 9,952 |
| 18 May 20 |
159.00000 +7.80 |
159.00 | 153.40 | 155.00 | 6,967 |
| 15 May 20 |
151.20000 +1.20 |
154.20 | 149.60 | 152.40 | 3,868 |
| 14 May 20 |
150.00000 -4.60 |
152.80 | 148.00 | 152.20 | 7,019 |
| 13 May 20 |
154.60001 -1.20 |
157.00 | 153.40 | 154.20 | 5,192 |
| 12 May 20 |
155.80000 -1.20 |
158.00 | 155.20 | 158.00 | 6,114 |
| 11 May 20 |
157.00000 +1.60 |
157.00 | 153.80 | 156.80 | 6,745 |
| 08 May 20 |
155.39999 +5.40 |
157.20 | 152.40 | 152.40 | 4,512 |
| 07 May 20 |
150.00000 +0.60 |
151.80 | 149.00 | 151.80 | 6,604 |
| 06 May 20 |
149.39999 -5.60 |
159.00 | 148.00 | 157.00 | 16,262 |
| 05 May 20 |
155.00000 +3.40 |
156.40 | 149.20 | 155.00 | 12,108 |
| 04 May 20 |
151.60001 +1.00 |
153.60 | 146.40 | 146.40 | 6,626 |
| 30 Apr 20 |
150.60001 -2.20 |
153.00 | 144.00 | 144.20 | 18,148 |
| 29 Apr 20 |
152.80000 +2.00 |
153.80 | 149.40 | 152.20 | 8,567 |
| 28 Apr 20 |
150.80000 +0.60 |
153.40 | 150.00 | 151.20 | 3,441 |
| 27 Apr 20 |
150.20000 +0.00 |
154.20 | 149.20 | 154.00 | 5,385 |
| 24 Apr 20 |
150.20000 -1.20 |
153.40 | 149.80 | 150.20 | 4,357 |
| 23 Apr 20 |
151.39999 +1.60 |
153.00 | 148.60 | 149.60 | 8,299 |
| 22 Apr 20 |
149.80000 +2.00 |
150.80 | 142.40 | 142.40 | 9,739 |
| 21 Apr 20 |
147.80000 -3.00 |
150.60 | 147.40 | 149.40 | 5,827 |
| 20 Apr 20 |
150.80000 +4.40 |
151.00 | 147.40 | 149.00 | 12,811 |
| 17 Apr 20 |
146.39999 +2.80 |
148.20 | 144.00 | 146.80 | 6,767 |
| 16 Apr 20 |
143.60001 +2.60 |
146.40 | 142.60 | 144.60 | 6,179 |
| 15 Apr 20 |
141.00000 -1.40 |
141.80 | 137.20 | 137.20 | 5,939 |
| 14 Apr 20 |
142.39999 +1.40 |
145.00 | 141.00 | 142.80 | 6,368 |
| 09 Apr 20 |
141.00000 +2.00 |
149.20 | 139.40 | 140.60 | 9,564 |
| 08 Apr 20 |
139.00000 +2.40 |
140.40 | 136.20 | 139.20 | 7,224 |
| 07 Apr 20 |
136.60001 +1.20 |
139.80 | 134.20 | 136.80 | 9,792 |
| 06 Apr 20 |
135.39999 +7.00 |
136.40 | 132.00 | 132.80 | 5,810 |
| 03 Apr 20 |
128.39999 +0.60 |
130.60 | 127.80 | 128.00 | 6,537 |
| 02 Apr 20 |
127.80000 +0.60 |
128.00 | 122.20 | 125.00 | 14,528 |
| 01 Apr 20 |
127.20000 -3.60 |
128.80 | 123.80 | 128.80 | 15,378 |
| 31 Mar 20 |
130.80000 -0.10 |
136.30 | 127.80 | 134.60 | 10,940 |
| 30 Mar 20 |
130.89999 +4.30 |
131.40 | 125.10 | 126.70 | 10,609 |
| 27 Mar 20 |
126.60000 -11.90 |
138.50 | 125.00 | 138.50 | 36,183 |
| 26 Mar 20 |
138.50000 +4.20 |
138.50 | 130.20 | 133.00 | 12,459 |
| 25 Mar 20 |
134.30000 +4.60 |
135.60 | 128.10 | 131.00 | 17,771 |
| 24 Mar 20 |
129.70000 +9.10 |
129.70 | 124.00 | 124.80 | 18,385 |
| 23 Mar 20 |
120.60000 +3.80 |
121.30 | 110.00 | 110.00 | 14,374 |
| 20 Mar 20 |
116.80000 +2.10 |
121.10 | 116.20 | 117.30 | 16,940 |
| 19 Mar 20 |
114.70000 +1.80 |
116.50 | 110.40 | 111.50 | 15,508 |
| 18 Mar 20 |
112.90000 -0.60 |
114.70 | 109.70 | 109.80 | 14,920 |
| 17 Mar 20 |
113.50000 +0.50 |
117.40 | 107.90 | 113.80 | 18,367 |
| 16 Mar 20 |
113.00000 -5.20 |
115.10 | 104.40 | 112.60 | 31,067 |
| 13 Mar 20 |
118.20000 +1.00 |
124.80 | 116.90 | 120.00 | 38,459 |
| 12 Mar 20 |
117.20000 -9.00 |
126.70 | 115.80 | 125.00 | 50,484 |
| 11 Mar 20 |
126.20000 +0.60 |
130.10 | 125.30 | 128.40 | 30,691 |
| 10 Mar 20 |
125.60000 +0.70 |
130.50 | 124.00 | 124.90 | 36,473 |
| 09 Mar 20 |
124.90000 -8.00 |
128.90 | 123.80 | 125.00 | 29,620 |
| 06 Mar 20 |
132.89999 -2.70 |
134.50 | 130.90 | 134.50 | 16,995 |
| 05 Mar 20 |
135.60001 -2.30 |
140.70 | 135.60 | 140.70 | 13,165 |
| 04 Mar 20 |
137.89999 -1.20 |
140.80 | 137.50 | 139.30 | 21,570 |
| 03 Mar 20 |
139.10001 +3.50 |
141.30 | 137.50 | 137.50 | 23,667 |
| 02 Mar 20 |
135.60001 -0.50 |
140.20 | 132.30 | 136.70 | 36,113 |
| 28 Feb 20 |
136.10001 -0.70 |
137.90 | 132.10 | 132.10 | 39,040 |
| 27 Feb 20 |
136.80000 -3.10 |
138.10 | 135.00 | 136.50 | 30,401 |
| 26 Feb 20 |
139.89999 +1.30 |
140.60 | 133.60 | 137.90 | 25,638 |
| 25 Feb 20 |
138.60001 -3.50 |
143.00 | 137.80 | 141.60 | 22,343 |
| 24 Feb 20 |
142.10001 -7.90 |
147.70 | 140.30 | 147.70 | 19,217 |
| 21 Feb 20 |
150.00000 -3.00 |
153.40 | 149.60 | 152.20 | 11,794 |
| 20 Feb 20 |
153.00000 +2.80 |
153.70 | 150.00 | 150.00 | 13,365 |
| 19 Feb 20 |
150.20000 -0.90 |
152.30 | 149.60 | 150.50 | 5,744 |
| 18 Feb 20 |
151.10001 -0.50 |
152.10 | 148.70 | 150.40 | 5,552 |
| 17 Feb 20 |
151.60001 -0.40 |
153.10 | 151.30 | 152.00 | 5,260 |
| 14 Feb 20 |
152.00000 -0.50 |
154.40 | 151.90 | 153.90 | 2,887 |
| 13 Feb 20 |
152.50000 -1.50 |
154.70 | 151.70 | 152.50 | 6,697 |
| 12 Feb 20 |
154.00000 +3.10 |
155.20 | 150.30 | 150.30 | 12,439 |
| 11 Feb 20 |
150.89999 +0.90 |
152.10 | 149.10 | 150.30 | 15,027 |
| 10 Feb 20 |
150.00000 -1.10 |
151.20 | 148.80 | 151.20 | 11,252 |
| 07 Feb 20 |
151.10001 -2.30 |
153.10 | 150.50 | 152.90 | 6,135 |
| 06 Feb 20 |
153.39999 -0.60 |
156.70 | 153.10 | 155.30 | 6,034 |
| 05 Feb 20 |
154.00000 +0.90 |
156.20 | 153.00 | 153.70 | 11,430 |
| 04 Feb 20 |
153.10001 +1.00 |
154.80 | 153.00 | 153.00 | 6,338 |
| 03 Feb 20 |
152.10001 +2.00 |
153.10 | 148.10 | 148.50 | 13,869 |
| 31 Jan 20 |
150.10001 -1.20 |
152.50 | 150.10 | 150.80 | 8,150 |
| 30 Jan 20 |
151.30000 -1.20 |
152.70 | 150.70 | 152.70 | 4,850 |
| 29 Jan 20 |
152.50000 +0.40 |
154.20 | 151.50 | 151.50 | 12,725 |
| 28 Jan 20 |
152.10001 -0.60 |
152.60 | 149.60 | 152.50 | 8,968 |
| 27 Jan 20 |
152.70000 -5.60 |
157.80 | 150.20 | 156.30 | 22,091 |
| 24 Jan 20 |
158.30000 +2.20 |
160.30 | 157.30 | 157.30 | 8,450 |
| 23 Jan 20 |
156.10001 -0.20 |
157.50 | 155.20 | 155.70 | 9,947 |
| 22 Jan 20 |
156.30000 -1.20 |
159.70 | 156.10 | 156.60 | 12,119 |
| 21 Jan 20 |
157.50000 -0.60 |
157.70 | 155.00 | 157.50 | 12,019 |
| 20 Jan 20 |
158.10001 +1.00 |
159.20 | 155.20 | 155.20 | 9,393 |
| 17 Jan 20 |
157.10001 +1.40 |
158.10 | 154.40 | 156.20 | 17,942 |
| 16 Jan 20 |
155.70000 +0.10 |
158.20 | 154.90 | 155.00 | 9,669 |
| 15 Jan 20 |
155.60001 -0.20 |
155.60 | 151.20 | 151.80 | 28,113 |
| 14 Jan 20 |
155.80000 +0.10 |
155.80 | 153.70 | 154.80 | 9,524 |
| 13 Jan 20 |
155.70000 -1.70 |
157.30 | 154.40 | 156.80 | 10,291 |
| 10 Jan 20 |
157.39999 -1.80 |
160.50 | 157.00 | 160.00 | 7,336 |
| 09 Jan 20 |
159.20000 +2.00 |
162.00 | 158.60 | 158.70 | 17,050 |
| 08 Jan 20 |
157.20000 +1.10 |
157.50 | 153.80 | 154.50 | 7,586 |
| 07 Jan 20 |
156.10001 +0.10 |
156.60 | 154.60 | 155.30 | 11,345 |
| 06 Jan 20 |
156.00000 -2.70 |
156.90 | 152.90 | 156.90 | 9,480 |
| 03 Jan 20 |
158.70000 -0.80 |
159.40 | 157.10 | 158.10 | 9,638 |
| 02 Jan 20 |
159.50000 +0.50 |
160.00 | 158.80 | 160.00 | 14,863 |
| 30 Dec 19 |
159.00000 -0.70 |
160.00 | 158.10 | 159.90 | 6,751 |
| 27 Dec 19 |
159.70000 -0.10 |
159.90 | 158.30 | 158.90 | 9,136 |
| 23 Dec 19 |
159.80000 +1.20 |
160.00 | 158.30 | 158.30 | 14,177 |
| 20 Dec 19 |
158.60001 +1.00 |
160.00 | 158.50 | 159.00 | 34,247 |
| 19 Dec 19 |
157.60001 -0.60 |
159.70 | 156.90 | 156.90 | 7,424 |
| 18 Dec 19 |
158.20000 -1.70 |
159.60 | 157.10 | 159.60 | 9,806 |
| 17 Dec 19 |
159.89999 +1.20 |
159.90 | 157.00 | 157.60 | 10,351 |
| 16 Dec 19 |
158.70000 +0.00 |
160.00 | 158.10 | 158.10 | 15,702 |
| 13 Dec 19 |
158.70000 +2.60 |
159.60 | 156.00 | 157.40 | 14,024 |
| 12 Dec 19 |
156.10001 +0.80 |
156.60 | 153.50 | 154.90 | 17,790 |
| 11 Dec 19 |
155.30000 +3.90 |
155.30 | 150.10 | 150.30 | 15,549 |
| 10 Dec 19 |
151.39999 -8.60 |
159.10 | 149.30 | 158.70 | 37,412 |
| 09 Dec 19 |
160.00000 +0.00 |
160.00 | 158.00 | 159.70 | 18,382 |
| 06 Dec 19 |
160.00000 +2.30 |
160.00 | 157.80 | 157.90 | 12,666 |
| 05 Dec 19 |
157.70000 +1.50 |
159.00 | 157.20 | 157.80 | 8,888 |
| 04 Dec 19 |
156.20000 +1.20 |
157.00 | 153.70 | 153.70 | 9,255 |
| 03 Dec 19 |
155.00000 -0.50 |
158.70 | 153.70 | 157.90 | 12,929 |
| 02 Dec 19 |
155.50000 -1.00 |
159.50 | 155.20 | 157.90 | 18,016 |
| 29 Nov 19 |
156.50000 +0.70 |
156.60 | 154.60 | 155.40 | 5,196 |
| 28 Nov 19 |
155.80000 -1.50 |
156.90 | 155.00 | 156.00 | 4,186 |
| 27 Nov 19 |
157.30000 -0.20 |
159.80 | 157.10 | 159.40 | 8,910 |
| 26 Nov 19 |
157.50000 +0.90 |
158.50 | 155.90 | 156.70 | 11,776 |
| 25 Nov 19 |
156.60001 +3.20 |
156.80 | 153.60 | 155.30 | 10,033 |
| 22 Nov 19 |
153.39999 +0.40 |
154.90 | 152.20 | 153.60 | 14,360 |
| 21 Nov 19 |
153.00000 -2.30 |
155.60 | 152.10 | 155.00 | 19,041 |
| 20 Nov 19 |
155.30000 -2.20 |
156.70 | 154.80 | 156.20 | 12,377 |
| 19 Nov 19 |
157.50000 +0.40 |
160.20 | 156.90 | 157.60 | 18,636 |
| 18 Nov 19 |
157.10001 -1.40 |
159.20 | 156.00 | 158.60 | 8,872 |
| 15 Nov 19 |
158.50000 +0.70 |
159.00 | 157.10 | 159.00 | 9,535 |
| 14 Nov 19 |
157.80000 +0.70 |
158.50 | 155.30 | 157.20 | 18,357 |
| 13 Nov 19 |
157.10001 +0.00 |
157.60 | 155.30 | 155.90 | 10,386 |
| 12 Nov 19 |
157.10001 -2.10 |
159.80 | 155.70 | 158.10 | 15,550 |
| 11 Nov 19 |
159.20000 +2.40 |
160.00 | 155.40 | 155.40 | 23,788 |
| 08 Nov 19 |
156.80000 +2.00 |
156.90 | 153.00 | 154.00 | 19,463 |
| 07 Nov 19 |
154.80000 +0.10 |
156.90 | 153.50 | 153.50 | 34,576 |
| 06 Nov 19 |
154.70000 +6.80 |
163.30 | 146.90 | 146.90 | 71,058 |
| 05 Nov 19 |
147.89999 +4.10 |
148.40 | 141.10 | 141.10 | 48,563 |
| 04 Nov 19 |
143.80000 -0.40 |
148.50 | 143.80 | 144.50 | 56,960 |
| 01 Nov 19 |
144.20000 +3.90 |
144.40 | 140.30 | 140.30 | 9,741 |
| 31 Oct 19 |
140.30000 -0.90 |
142.10 | 139.60 | 141.40 | 7,471 |
| 30 Oct 19 |
141.20000 -1.30 |
144.30 | 138.70 | 142.50 | 37,290 |
| 29 Oct 19 |
142.50000 -1.10 |
144.90 | 141.40 | 144.60 | 15,063 |
| 28 Oct 19 |
143.60001 +2.90 |
144.20 | 140.70 | 141.60 | 13,378 |
| 25 Oct 19 |
140.70000 +2.40 |
141.00 | 137.70 | 138.70 | 8,880 |
| 24 Oct 19 |
138.30000 +1.00 |
138.90 | 137.50 | 137.80 | 7,764 |
| 23 Oct 19 |
137.30000 +1.40 |
138.50 | 135.40 | 135.60 | 6,895 |
| 22 Oct 19 |
135.89999 -1.40 |
138.30 | 135.60 | 135.60 | 9,681 |
| 21 Oct 19 |
137.30000 +2.00 |
138.30 | 135.70 | 135.70 | 8,591 |
| 18 Oct 19 |
135.30000 +0.30 |
136.50 | 134.30 | 134.30 | 8,661 |
| 17 Oct 19 |
135.00000 +1.30 |
137.50 | 132.60 | 132.60 | 13,740 |
| 16 Oct 19 |
133.70000 +1.90 |
135.50 | 131.20 | 131.30 | 14,397 |
| 15 Oct 19 |
131.80000 +1.30 |
132.70 | 129.70 | 129.70 | 13,102 |
| 14 Oct 19 |
130.50000 +2.90 |
131.10 | 126.40 | 126.40 | 14,611 |
| 11 Oct 19 |
127.60000 +5.10 |
127.70 | 123.20 | 123.50 | 27,874 |
| 10 Oct 19 |
122.50000 -1.30 |
124.40 | 121.30 | 123.00 | 21,952 |
| 09 Oct 19 |
123.80000 +1.30 |
124.40 | 121.80 | 122.20 | 16,236 |
| 08 Oct 19 |
122.50000 -0.40 |
124.00 | 120.80 | 122.30 | 15,668 |
| 07 Oct 19 |
122.90000 -0.80 |
125.20 | 122.10 | 124.00 | 8,585 |
| 04 Oct 19 |
123.70000 +1.10 |
124.30 | 122.20 | 124.10 | 11,856 |
| 02 Oct 19 |
122.60000 +0.10 |
123.70 | 120.60 | 123.10 | 28,181 |
| 01 Oct 19 |
122.50000 -2.10 |
126.80 | 122.40 | 125.70 | 18,903 |
| 30 Sep 19 |
124.60000 +1.50 |
125.10 | 123.50 | 123.60 | 19,013 |
| 27 Sep 19 |
123.10000 +2.10 |
123.10 | 120.80 | 121.10 | 15,506 |
| 26 Sep 19 |
121.00000 +2.70 |
122.40 | 118.80 | 118.80 | 45,178 |
| 25 Sep 19 |
118.30000 -31.50 |
132.00 | 117.00 | 128.10 | 214,917 |
| 24 Sep 19 |
149.80000 +3.30 |
150.20 | 145.00 | 145.30 | 26,287 |
| 23 Sep 19 |
146.50000 +0.10 |
147.40 | 144.40 | 147.40 | 15,766 |
| 20 Sep 19 |
146.39999 -1.20 |
148.50 | 146.40 | 148.50 | 14,796 |
| 19 Sep 19 |
147.60001 +0.10 |
149.40 | 146.80 | 148.20 | 8,112 |
| 18 Sep 19 |
147.50000 -0.30 |
149.90 | 146.80 | 147.80 | 15,418 |
| 17 Sep 19 |
147.80000 +0.20 |
148.20 | 146.30 | 147.20 | 9,436 |
| 16 Sep 19 |
147.60001 -0.40 |
148.80 | 146.70 | 146.90 | 6,887 |
| 13 Sep 19 |
148.00000 +0.90 |
149.10 | 146.50 | 146.50 | 17,537 |
| 12 Sep 19 |
147.10001 +1.20 |
149.10 | 145.50 | 146.50 | 11,273 |
| 11 Sep 19 |
145.89999 +2.00 |
146.60 | 142.00 | 142.70 | 16,853 |
| 10 Sep 19 |
143.89999 +0.50 |
144.60 | 143.00 | 143.20 | 14,408 |
| 09 Sep 19 |
143.39999 +4.00 |
143.50 | 139.90 | 140.60 | 8,130 |
| 06 Sep 19 |
139.39999 +0.30 |
140.10 | 138.20 | 139.50 | 12,108 |
| 05 Sep 19 |
139.10001 +1.40 |
140.40 | 137.30 | 137.30 | 17,605 |
| 04 Sep 19 |
137.70000 +1.90 |
138.90 | 137.00 | 137.00 | 5,366 |
| 03 Sep 19 |
135.80000 -0.80 |
137.40 | 135.80 | 137.30 | 4,571 |
| 02 Sep 19 |
136.60001 +0.20 |
137.70 | 136.10 | 136.10 | 8,585 |
| 30 Aug 19 |
136.39999 +1.60 |
138.00 | 135.30 | 135.30 | 8,452 |
| 29 Aug 19 |
134.80000 +1.50 |
135.40 | 132.70 | 133.40 | 9,559 |
| 28 Aug 19 |
133.30000 -0.10 |
134.00 | 132.10 | 133.10 | 8,875 |
| 27 Aug 19 |
133.39999 -0.50 |
134.00 | 132.20 | 133.60 | 9,119 |
| 26 Aug 19 |
133.89999 +0.70 |
134.30 | 131.90 | 132.10 | 6,225 |
| 23 Aug 19 |
133.20000 +0.10 |
135.00 | 131.70 | 134.20 | 15,448 |
| 22 Aug 19 |
133.10001 +0.10 |
133.90 | 132.30 | 133.10 | 13,082 |
| 21 Aug 19 |
133.00000 +3.00 |
134.10 | 131.00 | 131.00 | 10,637 |
| 20 Aug 19 |
130.00000 +2.00 |
131.80 | 126.80 | 128.10 | 15,055 |
| 19 Aug 19 |
128.00000 +0.30 |
130.30 | 126.90 | 127.90 | 16,076 |
| 16 Aug 19 |
127.70000 +5.50 |
127.70 | 123.10 | 123.90 | 14,469 |
| 15 Aug 19 |
122.20000 +1.30 |
126.40 | 121.20 | 123.80 | 29,512 |
| 14 Aug 19 |
120.90000 -1.90 |
123.10 | 120.90 | 123.10 | 9,131 |
| 13 Aug 19 |
122.80000 +2.10 |
123.30 | 119.60 | 120.40 | 16,221 |
| 12 Aug 19 |
120.70000 +0.00 |
122.50 | 120.50 | 122.10 | 8,026 |
| 09 Aug 19 |
120.70000 -1.00 |
123.00 | 119.90 | 122.40 | 14,053 |
| 08 Aug 19 |
121.70000 +5.00 |
121.70 | 117.70 | 118.20 | 24,255 |
| 07 Aug 19 |
116.70000 -4.20 |
122.10 | 114.40 | 122.00 | 41,507 |
| 06 Aug 19 |
120.90000 -0.90 |
123.50 | 120.80 | 123.00 | 21,122 |
| 05 Aug 19 |
121.80000 +0.00 |
122.60 | 120.10 | 121.00 | 33,621 |
| 02 Aug 19 |
121.80000 -4.40 |
125.50 | 121.00 | 125.50 | 17,388 |
| 01 Aug 19 |
126.20000 +0.30 |
127.10 | 125.20 | 125.20 | 17,815 |
| 31 Jul 19 |
125.90000 -1.60 |
128.40 | 125.40 | 127.30 | 19,387 |
| 30 Jul 19 |
127.50000 -3.60 |
131.60 | 127.20 | 130.80 | 21,199 |
| 29 Jul 19 |
131.10001 -1.60 |
133.10 | 130.90 | 132.20 | 7,012 |
| 26 Jul 19 |
132.70000 +0.40 |
133.20 | 131.20 | 131.20 | 10,688 |
| 25 Jul 19 |
132.30000 +2.40 |
133.20 | 129.30 | 130.00 | 14,281 |
| 24 Jul 19 |
129.89999 +4.10 |
130.50 | 126.50 | 126.50 | 20,201 |
| 23 Jul 19 |
125.80000 +4.30 |
126.00 | 121.70 | 121.70 | 16,517 |
| 22 Jul 19 |
121.50000 -0.70 |
122.60 | 119.80 | 122.00 | 27,726 |
| 19 Jul 19 |
122.20000 -1.40 |
125.10 | 117.00 | 123.00 | 65,948 |
| 18 Jul 19 |
123.60000 -1.90 |
126.10 | 123.00 | 125.10 | 13,334 |
| 17 Jul 19 |
125.50000 -0.40 |
127.80 | 125.00 | 125.60 | 9,681 |
| 16 Jul 19 |
125.90000 +0.80 |
126.70 | 125.10 | 125.10 | 4,836 |
| 15 Jul 19 |
125.10000 +0.50 |
126.20 | 124.30 | 124.50 | 5,540 |
| 12 Jul 19 |
124.60000 +1.60 |
125.40 | 123.30 | 123.30 | 10,506 |
| 11 Jul 19 |
123.00000 -1.60 |
125.20 | 122.80 | 124.80 | 9,473 |
| 10 Jul 19 |
124.60000 -0.10 |
126.10 | 124.20 | 124.20 | 9,979 |
| 09 Jul 19 |
124.70000 -0.30 |
125.50 | 123.80 | 124.60 | 18,481 |
| 08 Jul 19 |
125.00000 -0.20 |
126.60 | 124.50 | 124.50 | 8,171 |
| 05 Jul 19 |
125.20000 -2.10 |
128.10 | 123.80 | 128.10 | 12,501 |
| 04 Jul 19 |
127.30000 +0.40 |
129.30 | 126.70 | 126.70 | 8,551 |
| 03 Jul 19 |
126.90000 -0.20 |
128.40 | 126.90 | 128.00 | 7,055 |
| 02 Jul 19 |
127.10000 -1.40 |
128.50 | 126.30 | 127.90 | 9,705 |
| 01 Jul 19 |
128.50000 -0.50 |
132.30 | 128.30 | 130.40 | 16,437 |
| 28 Jun 19 |
129.00000 +3.10 |
129.00 | 126.40 | 126.40 | 12,600 |
| 27 Jun 19 |
125.90000 +0.60 |
127.20 | 125.70 | 125.80 | 5,404 |
| 26 Jun 19 |
125.30000 -1.50 |
127.50 | 125.30 | 127.40 | 7,232 |
| 25 Jun 19 |
126.80000 +0.70 |
127.10 | 126.30 | 126.50 | 6,673 |
| 24 Jun 19 |
126.10000 +0.20 |
127.30 | 125.90 | 126.10 | 6,563 |
| 21 Jun 19 |
125.90000 +0.10 |
126.50 | 125.00 | 125.50 | 25,054 |
| 20 Jun 19 |
125.80000 +0.70 |
127.00 | 125.70 | 126.20 | 7,673 |
| 19 Jun 19 |
125.10000 -1.10 |
127.90 | 124.50 | 125.80 | 14,527 |
| 18 Jun 19 |
126.20000 +1.80 |
126.60 | 124.00 | 125.00 | 14,775 |
| 17 Jun 19 |
124.40000 -0.80 |
125.40 | 124.40 | 125.20 | 22,281 |
| 14 Jun 19 |
125.20000 -4.10 |
129.00 | 123.80 | 128.30 | 37,928 |
| 13 Jun 19 |
129.30000 +0.00 |
129.80 | 128.80 | 128.80 | 8,949 |
| 12 Jun 19 |
129.30000 +0.40 |
129.60 | 127.20 | 128.20 | 9,681 |
| 11 Jun 19 |
128.89999 +1.60 |
130.00 | 127.50 | 127.50 | 12,195 |
| 07 Jun 19 |
127.30000 +1.60 |
127.70 | 126.20 | 126.50 | 7,240 |
| 06 Jun 19 |
125.70000 -0.40 |
127.70 | 125.20 | 126.80 | 11,793 |
| 05 Jun 19 |
126.10000 +1.00 |
126.80 | 123.00 | 123.40 | 15,791 |
| 04 Jun 19 |
125.10000 +0.70 |
125.70 | 123.40 | 124.30 | 12,202 |
| 03 Jun 19 |
124.40000 -2.00 |
126.40 | 123.60 | 125.50 | 29,968 |
| 31 May 19 |
126.40000 +0.90 |
126.50 | 122.90 | 125.60 | 21,008 |
| 30 May 19 |
125.50000 -0.50 |
127.00 | 124.40 | 125.60 | 17,603 |
| 29 May 19 |
126.00000 -3.10 |
130.80 | 125.30 | 129.60 | 32,215 |
| 28 May 19 |
129.10001 -0.50 |
130.50 | 128.10 | 128.80 | 54,960 |
| 27 May 19 |
129.60001 +0.10 |
130.90 | 129.20 | 129.50 | 9,969 |
| 24 May 19 |
129.50000 -2.80 |
131.60 | 128.70 | 129.20 | 31,675 |
| 23 May 19 |
132.30000 -6.80 |
136.40 | 130.30 | 131.00 | 32,809 |
| 22 May 19 |
139.10001 +0.90 |
140.80 | 137.90 | 138.10 | 16,473 |
| 21 May 19 |
138.20000 +2.00 |
139.10 | 136.80 | 136.80 | 11,996 |
| 20 May 19 |
136.20000 -2.30 |
140.20 | 135.30 | 140.20 | 23,202 |
| 17 May 19 |
138.50000 -2.00 |
140.10 | 137.80 | 138.70 | 9,582 |
| 16 May 19 |
140.50000 +1.50 |
141.20 | 138.30 | 140.70 | 13,627 |
| 15 May 19 |
139.00000 +0.50 |
139.80 | 136.10 | 138.40 | 11,425 |
| 14 May 19 |
138.50000 -0.80 |
140.40 | 136.80 | 138.70 | 18,936 |
| 13 May 19 |
139.30000 -0.20 |
140.90 | 138.00 | 139.30 | 14,337 |
| 10 May 19 |
139.50000 +0.50 |
141.70 | 139.50 | 140.50 | 13,115 |
| 09 May 19 |
139.00000 -4.60 |
144.20 | 138.40 | 144.20 | 13,246 |
| 08 May 19 |
143.60001 -0.70 |
145.70 | 143.50 | 144.10 | 8,721 |
| 07 May 19 |
144.30000 -5.60 |
148.20 | 143.20 | 145.50 | 18,073 |
| 06 May 19 |
149.89999 +0.40 |
151.00 | 146.60 | 146.60 | 12,004 |
| 03 May 19 |
149.50000 +1.80 |
150.00 | 147.50 | 147.50 | 10,261 |
| 02 May 19 |
147.70000 -2.00 |
149.20 | 147.40 | 149.20 | 7,222 |
| 30 Apr 19 |
149.70000 +0.80 |
150.80 | 148.50 | 148.50 | 5,023 |
| 29 Apr 19 |
148.89999 -1.30 |
151.80 | 148.30 | 150.20 | 11,586 |
| 26 Apr 19 |
150.20000 +0.00 |
151.40 | 149.10 | 149.50 | 14,547 |
| 25 Apr 19 |
150.20000 -1.60 |
150.80 | 142.00 | 142.40 | 20,839 |
| 24 Apr 19 |
151.80000 +0.30 |
153.60 | 151.00 | 151.40 | 22,667 |
| 23 Apr 19 |
151.50000 +0.00 |
152.10 | 147.80 | 149.60 | 23,732 |
| 18 Apr 19 |
151.50000 -0.40 |
153.60 | 150.30 | 153.30 | 16,990 |
| 17 Apr 19 |
151.89999 +1.10 |
152.40 | 149.60 | 149.60 | 20,400 |
| 16 Apr 19 |
150.80000 +0.70 |
151.90 | 148.00 | 151.90 | 30,829 |
| 15 Apr 19 |
150.10001 +2.30 |
150.50 | 138.10 | 144.60 | 49,071 |
| 12 Apr 19 |
147.80000 +0.60 |
149.50 | 147.10 | 147.30 | 18,603 |
| 11 Apr 19 |
147.20000 -0.20 |
148.30 | 147.00 | 147.40 | 6,490 |
| 10 Apr 19 |
147.39999 +0.30 |
148.80 | 146.70 | 147.40 | 8,951 |
| 09 Apr 19 |
147.10001 -2.10 |
149.50 | 147.00 | 149.50 | 14,565 |
| 08 Apr 19 |
149.20000 +0.20 |
149.60 | 147.10 | 148.20 | 14,782 |
| 05 Apr 19 |
149.00000 -0.60 |
153.60 | 148.80 | 150.00 | 33,067 |
| 04 Apr 19 |
149.60001 +1.80 |
149.60 | 147.60 | 148.00 | 37,979 |
| 03 Apr 19 |
147.80000 +7.10 |
147.80 | 140.40 | 140.40 | 40,125 |
| 02 Apr 19 |
140.70000 -1.70 |
143.80 | 139.50 | 142.40 | 13,156 |
| 01 Apr 19 |
142.39999 +6.00 |
142.40 | 136.60 | 136.60 | 29,799 |
| 29 Mar 19 |
136.39999 +0.60 |
138.30 | 135.10 | 136.10 | 18,596 |
| 28 Mar 19 |
135.80000 +2.20 |
135.80 | 126.10 | 128.00 | 38,140 |
| 27 Mar 19 |
133.60001 -3.60 |
138.10 | 133.20 | 135.60 | 25,681 |
| 26 Mar 19 |
137.20000 +0.70 |
138.20 | 135.40 | 137.90 | 8,018 |
| 25 Mar 19 |
136.50000 +0.60 |
137.50 | 134.20 | 135.40 | 10,967 |
| 22 Mar 19 |
135.89999 -2.60 |
140.50 | 135.30 | 140.50 | 12,549 |
| 21 Mar 19 |
138.50000 -1.00 |
140.80 | 137.50 | 139.20 | 8,923 |
| 20 Mar 19 |
139.50000 -0.20 |
141.50 | 138.20 | 140.90 | 17,535 |
| 19 Mar 19 |
139.70000 +3.10 |
140.10 | 136.70 | 136.70 | 8,383 |
| 18 Mar 19 |
136.60001 -0.30 |
140.30 | 134.40 | 138.00 | 19,022 |
| 15 Mar 19 |
136.89999 +1.90 |
137.90 | 134.60 | 134.60 | 12,112 |
| 14 Mar 19 |
135.00000 -0.60 |
136.90 | 135.00 | 136.70 | 9,060 |
| 13 Mar 19 |
135.60001 -1.20 |
137.10 | 134.40 | 135.30 | 7,383 |
| 12 Mar 19 |
136.80000 +0.40 |
139.10 | 136.30 | 136.90 | 14,270 |
| 11 Mar 19 |
136.39999 +1.00 |
137.10 | 134.00 | 136.10 | 6,557 |
| 08 Mar 19 |
135.39999 -0.50 |
136.00 | 134.20 | 135.60 | 4,709 |
| 07 Mar 19 |
135.89999 -2.60 |
138.30 | 135.20 | 138.30 | 12,988 |
| 06 Mar 19 |
138.50000 +0.50 |
139.50 | 137.90 | 138.60 | 13,091 |
| 05 Mar 19 |
138.00000 -0.50 |
138.90 | 135.80 | 138.50 | 9,575 |
| 04 Mar 19 |
138.50000 +1.30 |
139.90 | 137.80 | 138.80 | 8,606 |
| 01 Mar 19 |
137.20000 +3.10 |
138.20 | 135.80 | 135.90 | 10,884 |
| 28 Feb 19 |
134.10001 +0.40 |
134.90 | 132.30 | 132.30 | 10,271 |
| 27 Feb 19 |
133.70000 -1.60 |
136.00 | 132.90 | 135.90 | 16,678 |
| 26 Feb 19 |
135.30000 +0.00 |
136.20 | 134.40 | 136.20 | 11,748 |
| 25 Feb 19 |
135.30000 +1.60 |
136.00 | 133.70 | 134.60 | 13,104 |
| 22 Feb 19 |
133.70000 -2.60 |
135.80 | 132.30 | 135.80 | 20,139 |
| 21 Feb 19 |
136.30000 +10.40 |
138.30 | 126.10 | 126.20 | 67,829 |
| 20 Feb 19 |
125.90000 +0.10 |
126.10 | 125.50 | 125.50 | 17,730 |
| 19 Feb 19 |
125.80000 +0.20 |
126.50 | 125.10 | 125.70 | 11,348 |
| 18 Feb 19 |
125.60000 +0.20 |
126.20 | 125.00 | 125.60 | 14,409 |
| 15 Feb 19 |
125.40000 +0.20 |
126.50 | 124.40 | 126.00 | 20,211 |
| 14 Feb 19 |
125.20000 -1.60 |
126.50 | 124.50 | 126.50 | 15,323 |
| 13 Feb 19 |
126.80000 +2.60 |
127.30 | 124.20 | 124.50 | 26,979 |
| 12 Feb 19 |
124.20000 +4.50 |
124.20 | 120.80 | 120.80 | 9,475 |
| 11 Feb 19 |
119.70000 +3.50 |
120.20 | 117.40 | 118.00 | 6,305 |
| 08 Feb 19 |
116.20000 -1.60 |
117.60 | 115.70 | 117.60 | 15,001 |
| 07 Feb 19 |
117.80000 -3.00 |
121.70 | 117.40 | 120.40 | 15,061 |
| 06 Feb 19 |
120.80000 +1.00 |
123.70 | 119.60 | 120.90 | 30,978 |
| 05 Feb 19 |
119.80000 -2.20 |
123.40 | 119.40 | 122.80 | 44,616 |
| 04 Feb 19 |
122.00000 +0.00 |
122.40 | 120.60 | 121.60 | 6,388 |
| 01 Feb 19 |
122.00000 -0.20 |
124.30 | 122.00 | 123.50 | 7,581 |
| 31 Jan 19 |
122.20000 +0.20 |
124.30 | 120.40 | 120.40 | 7,650 |
| 30 Jan 19 |
122.00000 -0.80 |
123.50 | 121.40 | 123.50 | 5,497 |
| 29 Jan 19 |
122.80000 -0.30 |
123.40 | 121.50 | 122.90 | 13,157 |
| 28 Jan 19 |
123.10000 +1.90 |
125.00 | 121.60 | 122.50 | 20,322 |
| 25 Jan 19 |
121.20000 +2.80 |
122.10 | 117.50 | 117.50 | 14,736 |
| 24 Jan 19 |
118.40000 +2.20 |
118.50 | 114.80 | 114.80 | 10,001 |
| 23 Jan 19 |
116.20000 +1.00 |
118.50 | 112.40 | 114.80 | 16,080 |
| 22 Jan 19 |
115.20000 -4.20 |
119.50 | 114.60 | 119.10 | 23,345 |
| 21 Jan 19 |
119.40000 +1.10 |
119.40 | 115.90 | 118.40 | 7,399 |
| 18 Jan 19 |
118.30000 +3.70 |
118.40 | 114.40 | 114.40 | 19,764 |
| 17 Jan 19 |
114.60000 +0.30 |
115.00 | 113.00 | 113.00 | 5,167 |
| 16 Jan 19 |
114.30000 +0.50 |
114.50 | 113.10 | 114.10 | 6,274 |
| 15 Jan 19 |
113.80000 +1.10 |
115.20 | 113.30 | 113.30 | 10,735 |
| 14 Jan 19 |
112.70000 -2.10 |
113.70 | 112.20 | 113.40 | 12,837 |
| 11 Jan 19 |
114.80000 -0.70 |
115.90 | 114.00 | 115.80 | 13,956 |
| 10 Jan 19 |
115.50000 -0.40 |
115.70 | 114.00 | 115.70 | 7,087 |
| 09 Jan 19 |
115.90000 +0.80 |
116.40 | 114.60 | 114.60 | 15,868 |
| 08 Jan 19 |
115.10000 +2.80 |
116.30 | 111.90 | 112.20 | 14,145 |
| 07 Jan 19 |
112.30000 +1.20 |
112.80 | 111.10 | 111.90 | 11,630 |
| 04 Jan 19 |
111.10000 +3.80 |
111.80 | 107.70 | 107.70 | 15,380 |
| 03 Jan 19 |
107.30000 -3.60 |
109.90 | 106.80 | 109.90 | 19,502 |
| 02 Jan 19 |
110.90000 +2.20 |
112.30 | 108.90 | 111.90 | 10,534 |
| 28 Dec 18 |
108.70000 +1.30 |
109.70 | 107.10 | 108.40 | 15,267 |
| 27 Dec 18 |
107.40000 -1.10 |
110.60 | 106.70 | 108.00 | 27,082 |
| 21 Dec 18 |
108.50000 +0.40 |
109.10 | 106.80 | 107.00 | 38,159 |
| 20 Dec 18 |
108.10000 -0.40 |
110.60 | 106.50 | 106.80 | 32,162 |
| 19 Dec 18 |
108.50000 +0.80 |
109.90 | 106.90 | 107.00 | 35,099 |
| 18 Dec 18 |
107.70000 -7.30 |
114.10 | 107.20 | 114.00 | 107,516 |
| 17 Dec 18 |
115.00000 -1.60 |
116.60 | 114.00 | 116.60 | 20,077 |
| 14 Dec 18 |
116.60000 -3.10 |
118.80 | 115.60 | 118.00 | 17,316 |
| 13 Dec 18 |
119.70000 +1.70 |
120.60 | 117.40 | 119.80 | 14,968 |
| 12 Dec 18 |
118.00000 +0.70 |
119.10 | 115.90 | 117.00 | 27,568 |
| 11 Dec 18 |
117.30000 +0.30 |
119.00 | 114.30 | 117.40 | 41,280 |
| 10 Dec 18 |
117.00000 -1.70 |
119.20 | 114.90 | 117.40 | 23,636 |
| 07 Dec 18 |
118.70000 -1.50 |
123.20 | 117.00 | 123.20 | 32,023 |
| 06 Dec 18 |
120.20000 -1.80 |
123.30 | 119.60 | 121.30 | 37,280 |
| 05 Dec 18 |
122.00000 -1.10 |
124.10 | 121.80 | 122.80 | 26,057 |
| 04 Dec 18 |
123.10000 -0.80 |
124.40 | 122.90 | 123.60 | 17,634 |
| 03 Dec 18 |
123.90000 +0.10 |
125.50 | 123.10 | 125.40 | 17,644 |
| 30 Nov 18 |
123.80000 -1.20 |
125.20 | 121.40 | 125.20 | 24,935 |
| 29 Nov 18 |
125.00000 +3.10 |
125.40 | 121.30 | 121.30 | 22,058 |
| 28 Nov 18 |
121.90000 +0.20 |
123.30 | 115.90 | 122.60 | 38,037 |
| 27 Nov 18 |
121.70000 -0.20 |
123.00 | 120.70 | 123.00 | 22,627 |
| 26 Nov 18 |
121.90000 +2.80 |
121.90 | 119.50 | 120.00 | 13,768 |
| 23 Nov 18 |
119.10000 +0.30 |
120.40 | 118.10 | 118.40 | 24,913 |
| 22 Nov 18 |
118.80000 -0.50 |
119.50 | 116.30 | 117.90 | 14,074 |
| 21 Nov 18 |
119.30000 +3.10 |
119.90 | 116.00 | 116.00 | 24,292 |
| 20 Nov 18 |
116.20000 -0.10 |
116.30 | 112.80 | 116.00 | 19,969 |
| 19 Nov 18 |
116.30000 -1.70 |
121.30 | 116.30 | 117.50 | 26,964 |
| 16 Nov 18 |
118.00000 -1.00 |
120.80 | 117.60 | 119.30 | 24,866 |
| 15 Nov 18 |
119.00000 +0.60 |
120.20 | 117.10 | 118.70 | 28,268 |
| 14 Nov 18 |
118.40000 -1.10 |
120.20 | 116.60 | 119.80 | 29,200 |
| 13 Nov 18 |
119.50000 +3.20 |
121.30 | 116.60 | 116.60 | 37,780 |
| 12 Nov 18 |
116.30000 -3.20 |
120.70 | 116.30 | 120.50 | 25,575 |
| 09 Nov 18 |
119.50000 +0.90 |
121.40 | 117.70 | 118.30 | 39,135 |
| 08 Nov 18 |
118.60000 -7.40 |
127.50 | 117.90 | 126.50 | 59,248 |
| 07 Nov 18 |
126.00000 +0.50 |
126.80 | 123.30 | 125.00 | 63,277 |
| 06 Nov 18 |
125.50000 +5.50 |
128.10 | 119.50 | 120.10 | 87,127 |
| 05 Nov 18 |
120.00000 +8.00 |
127.10 | 108.90 | 112.70 | 101,815 |
| 02 Nov 18 |
112.00000 +1.90 |
115.30 | 111.00 | 112.90 | 51,875 |
| 01 Nov 18 |
110.10000 +0.10 |
110.70 | 108.30 | 109.90 | 21,440 |
| 31 Oct 18 |
110.00000 +5.00 |
110.60 | 107.40 | 107.40 | 41,143 |
| 30 Oct 18 |
105.00000 -0.90 |
107.00 | 103.20 | 105.70 | 24,412 |
| 29 Oct 18 |
105.90000 +0.90 |
107.60 | 104.50 | 104.60 | 32,376 |
| 26 Oct 18 |
105.00000 -1.70 |
105.50 | 102.30 | 105.20 | 40,795 |
| 25 Oct 18 |
106.70000 +1.60 |
108.70 | 104.40 | 104.50 | 23,589 |
| 24 Oct 18 |
105.10000 -0.70 |
106.80 | 102.90 | 106.50 | 36,998 |
| 23 Oct 18 |
105.80000 -3.60 |
108.70 | 105.20 | 108.40 | 44,909 |
| 22 Oct 18 |
109.40000 -2.70 |
113.30 | 107.80 | 112.80 | 61,405 |
| 19 Oct 18 |
112.10000 -7.60 |
120.30 | 111.70 | 119.10 | 46,321 |
| 18 Oct 18 |
119.70000 -1.40 |
121.40 | 118.10 | 121.40 | 27,593 |
| 17 Oct 18 |
121.10000 -0.10 |
125.20 | 120.50 | 121.40 | 29,634 |
| 16 Oct 18 |
121.20000 +3.20 |
122.00 | 118.70 | 118.80 | 23,325 |
| 15 Oct 18 |
118.00000 +0.40 |
118.90 | 117.60 | 118.00 | 17,070 |
| 12 Oct 18 |
117.60000 +1.50 |
119.00 | 116.60 | 116.60 | 58,557 |
| 11 Oct 18 |
116.10000 +2.70 |
118.10 | 109.60 | 110.60 | 62,407 |
| 10 Oct 18 |
113.40000 -8.40 |
121.60 | 110.80 | 121.60 | 98,502 |
| 09 Oct 18 |
121.80000 +0.00 |
122.50 | 119.80 | 121.30 | 40,371 |
| 08 Oct 18 |
121.80000 -3.20 |
124.70 | 120.80 | 124.30 | 45,015 |
| 05 Oct 18 |
125.00000 -7.90 |
132.50 | 124.70 | 132.50 | 64,752 |
| 04 Oct 18 |
132.89999 +0.00 |
136.90 | 132.00 | 135.60 | 22,599 |
| 02 Oct 18 |
132.89999 +0.00 |
133.80 | 131.50 | 133.20 | 20,614 |
| 01 Oct 18 |
132.89999 +5.00 |
134.80 | 128.00 | 129.10 | 32,374 |
| 28 Sep 18 |
127.90000 +1.00 |
128.10 | 125.70 | 126.20 | 18,076 |
| 27 Sep 18 |
126.90000 -0.30 |
127.00 | 124.80 | 126.00 | 19,824 |
| 26 Sep 18 |
127.20000 -1.70 |
128.60 | 125.40 | 128.30 | 36,951 |
| 25 Sep 18 |
128.89999 +0.30 |
129.20 | 127.90 | 128.40 | 10,658 |
| 24 Sep 18 |
128.60001 -0.50 |
131.20 | 127.70 | 129.50 | 33,709 |
| 21 Sep 18 |
129.10001 -0.40 |
132.80 | 128.20 | 130.90 | 94,098 |
| 20 Sep 18 |
129.50000 +0.50 |
131.80 | 127.60 | 129.60 | 64,289 |
| 19 Sep 18 |
129.00000 +0.30 |
130.70 | 128.20 | 129.60 | 31,234 |
| 18 Sep 18 |
128.70000 +0.70 |
130.20 | 127.50 | 128.60 | 14,784 |
| 17 Sep 18 |
128.00000 -0.20 |
128.40 | 127.40 | 128.00 | 11,138 |
| 14 Sep 18 |
128.20000 +1.10 |
129.30 | 127.30 | 127.30 | 14,957 |
| 13 Sep 18 |
127.10000 -0.70 |
127.70 | 126.50 | 127.30 | 16,288 |
| 12 Sep 18 |
127.80000 -0.50 |
131.90 | 126.20 | 128.20 | 29,383 |
| 11 Sep 18 |
128.30000 -0.20 |
128.60 | 126.90 | 128.60 | 24,528 |
| 10 Sep 18 |
128.50000 +0.20 |
129.50 | 127.90 | 128.00 | 12,287 |
| 07 Sep 18 |
128.30000 -2.20 |
130.40 | 127.30 | 129.80 | 32,717 |
| 06 Sep 18 |
130.50000 -1.40 |
132.70 | 130.00 | 132.70 | 13,689 |
| 05 Sep 18 |
131.89999 -0.70 |
133.80 | 131.50 | 132.60 | 12,096 |
| 04 Sep 18 |
132.60001 -2.00 |
135.30 | 131.80 | 134.90 | 11,323 |
| 03 Sep 18 |
134.60001 -0.70 |
135.50 | 134.20 | 134.60 | 6,021 |
| 31 Aug 18 |
135.30000 +0.10 |
135.60 | 133.80 | 133.90 | 16,405 |
| 30 Aug 18 |
135.20000 +0.10 |
135.60 | 133.30 | 135.10 | 10,138 |
| 29 Aug 18 |
135.10001 +0.30 |
136.10 | 134.60 | 134.60 | 11,535 |
| 28 Aug 18 |
134.80000 +0.00 |
135.90 | 134.20 | 135.00 | 10,918 |
| 27 Aug 18 |
134.80000 +2.30 |
135.00 | 131.40 | 132.90 | 24,881 |
| 24 Aug 18 |
132.50000 +0.60 |
133.60 | 131.50 | 132.70 | 18,947 |
| 23 Aug 18 |
131.89999 +1.60 |
132.70 | 130.00 | 130.00 | 24,333 |
| 22 Aug 18 |
130.30000 +0.60 |
131.70 | 129.20 | 129.90 | 20,580 |
| 21 Aug 18 |
129.70000 +1.00 |
129.70 | 127.80 | 128.10 | 17,109 |
| 20 Aug 18 |
128.70000 +1.00 |
129.50 | 127.70 | 128.20 | 20,315 |
| 17 Aug 18 |
127.70000 -1.10 |
129.00 | 126.20 | 129.00 | 26,915 |
| 16 Aug 18 |
128.80000 +2.80 |
129.20 | 126.10 | 126.10 | 28,271 |
| 15 Aug 18 |
126.00000 -1.00 |
127.40 | 124.70 | 126.90 | 34,590 |
| 14 Aug 18 |
127.00000 +0.00 |
127.50 | 125.80 | 127.50 | 19,451 |
| 13 Aug 18 |
127.00000 -1.80 |
127.80 | 126.40 | 127.50 | 13,855 |
| 10 Aug 18 |
128.80000 -0.90 |
129.70 | 126.20 | 129.60 | 27,669 |
| 09 Aug 18 |
129.70000 +1.20 |
129.90 | 128.00 | 128.60 | 22,126 |
| 08 Aug 18 |
128.50000 +1.50 |
129.50 | 126.30 | 127.20 | 16,189 |
| 07 Aug 18 |
127.00000 -0.60 |
129.30 | 126.40 | 127.90 | 26,119 |
| 06 Aug 18 |
127.60000 -3.50 |
132.00 | 126.80 | 132.00 | 47,627 |
| 03 Aug 18 |
131.10001 +1.10 |
134.00 | 129.10 | 130.80 | 34,563 |
| 02 Aug 18 |
130.00000 -6.60 |
136.00 | 122.50 | 136.00 | 140,382 |
| 01 Aug 18 |
136.60001 -3.80 |
141.50 | 136.50 | 140.50 | 29,427 |
| 31 Jul 18 |
140.39999 +1.10 |
141.20 | 137.70 | 139.70 | 20,402 |
| 30 Jul 18 |
139.30000 -0.50 |
140.50 | 138.50 | 139.90 | 12,359 |
| 27 Jul 18 |
139.80000 +2.00 |
139.90 | 138.40 | 138.80 | 13,341 |
| 26 Jul 18 |
137.80000 +0.90 |
140.10 | 136.50 | 138.40 | 19,007 |
| 25 Jul 18 |
136.89999 -0.90 |
138.10 | 136.60 | 137.80 | 17,285 |
| 24 Jul 18 |
137.80000 +1.20 |
138.10 | 135.70 | 136.60 | 22,155 |
| 23 Jul 18 |
136.60001 -0.80 |
137.60 | 135.80 | 137.40 | 10,989 |
| 20 Jul 18 |
137.39999 -4.30 |
143.60 | 136.70 | 141.80 | 24,286 |
| 19 Jul 18 |
141.70000 +0.00 |
142.70 | 139.90 | 141.40 | 22,951 |
| 18 Jul 18 |
141.70000 +4.20 |
141.90 | 138.80 | 139.20 | 19,321 |
| 17 Jul 18 |
137.50000 +1.70 |
138.60 | 135.50 | 135.90 | 18,491 |
| 16 Jul 18 |
135.80000 -0.50 |
136.90 | 134.30 | 136.40 | 36,081 |
| 13 Jul 18 |
136.30000 -0.20 |
137.50 | 135.40 | 137.40 | 12,811 |
| 12 Jul 18 |
136.50000 +3.70 |
143.10 | 135.80 | 137.00 | 36,385 |
| 11 Jul 18 |
132.80000 -4.80 |
137.30 | 132.80 | 137.30 | 18,262 |
| 10 Jul 18 |
137.60001 +1.00 |
138.10 | 136.10 | 137.80 | 19,552 |
| 09 Jul 18 |
136.60001 +2.80 |
140.20 | 134.50 | 134.50 | 24,609 |
| 06 Jul 18 |
133.80000 -2.40 |
136.80 | 133.10 | 136.80 | 19,819 |
| 05 Jul 18 |
136.20000 +0.80 |
138.00 | 134.80 | 135.70 | 30,255 |
| 04 Jul 18 |
135.39999 -4.20 |
139.40 | 134.70 | 138.80 | 38,218 |
| 03 Jul 18 |
139.60001 +1.80 |
139.70 | 137.80 | 139.30 | 18,551 |
| 02 Jul 18 |
137.80000 -3.10 |
141.70 | 137.80 | 139.70 | 32,778 |
| 29 Jun 18 |
140.89999 +2.70 |
141.70 | 136.90 | 138.80 | 31,004 |
| 28 Jun 18 |
138.20000 -2.20 |
140.60 | 136.20 | 139.90 | 32,603 |
| 27 Jun 18 |
140.39999 +0.40 |
141.70 | 139.10 | 140.10 | 24,429 |
| 26 Jun 18 |
140.00000 +0.50 |
141.60 | 139.00 | 139.00 | 19,689 |
| 25 Jun 18 |
139.50000 -4.50 |
144.00 | 139.50 | 144.00 | 24,935 |
| 22 Jun 18 |
144.00000 -0.40 |
144.90 | 143.00 | 144.00 | 45,431 |
| 21 Jun 18 |
144.39999 -1.50 |
146.70 | 142.50 | 145.70 | 27,923 |
| 20 Jun 18 |
145.89999 -0.30 |
147.40 | 145.30 | 147.40 | 15,116 |
| 19 Jun 18 |
146.20000 -2.50 |
148.60 | 145.40 | 147.90 | 29,102 |
| 18 Jun 18 |
148.70000 -2.70 |
151.40 | 148.10 | 151.10 | 17,202 |
| 15 Jun 18 |
151.39999 -1.40 |
153.30 | 151.20 | 151.70 | 22,520 |
| 14 Jun 18 |
152.80000 -0.60 |
153.70 | 149.30 | 153.10 | 24,731 |
| 13 Jun 18 |
153.39999 -2.80 |
155.90 | 153.10 | 154.80 | 14,943 |
| 12 Jun 18 |
156.20000 +2.10 |
156.40 | 154.60 | 155.00 | 20,551 |
| 11 Jun 18 |
154.10001 -0.50 |
154.80 | 152.60 | 154.80 | 17,557 |
| 08 Jun 18 |
154.60001 +0.30 |
154.90 | 151.80 | 152.60 | 20,227 |
| 07 Jun 18 |
154.30000 -2.40 |
159.20 | 153.40 | 157.90 | 40,792 |
| 06 Jun 18 |
156.70000 +3.90 |
156.70 | 151.90 | 153.70 | 42,357 |
| 05 Jun 18 |
152.80000 +1.20 |
153.20 | 151.20 | 152.10 | 39,528 |
| 04 Jun 18 |
151.60001 +1.60 |
154.40 | 150.90 | 151.20 | 35,642 |
| 01 Jun 18 |
150.00000 +0.00 |
150.70 | 149.10 | 150.10 | 23,799 |
| 31 May 18 |
150.00000 -0.80 |
151.50 | 149.30 | 150.40 | 33,391 |
| 30 May 18 |
150.80000 +0.80 |
151.00 | 149.00 | 149.50 | 21,263 |
| 29 May 18 |
150.00000 -0.70 |
151.20 | 149.80 | 150.80 | 42,243 |
| 28 May 18 |
150.70000 -0.30 |
152.30 | 150.70 | 150.90 | 12,704 |
| 25 May 18 |
151.00000 +1.30 |
152.40 | 149.20 | 150.00 | 34,507 |
| 24 May 18 |
149.70000 -0.70 |
151.70 | 148.20 | 149.10 | 29,103 |
| 23 May 18 |
150.39999 +0.60 |
153.00 | 149.50 | 152.00 | 75,662 |
| 22 May 18 |
149.80000 +0.80 |
151.70 | 147.40 | 148.60 | 32,042 |
| 18 May 18 |
149.00000 -0.50 |
150.00 | 147.70 | 150.00 | 18,347 |
| 17 May 18 |
149.50000 +0.10 |
150.30 | 148.40 | 148.60 | 18,597 |
| 16 May 18 |
149.39999 +0.00 |
150.00 | 148.40 | 150.00 | 13,223 |
| 15 May 18 |
149.39999 +0.60 |
152.00 | 148.20 | 148.30 | 26,675 |
| 14 May 18 |
148.80000 -2.20 |
151.40 | 146.60 | 151.40 | 31,837 |
| 11 May 18 |
151.00000 -1.20 |
153.50 | 149.90 | 153.20 | 22,443 |
| 10 May 18 |
152.20000 +1.70 |
153.60 | 149.70 | 150.90 | 33,526 |
| 09 May 18 |
150.50000 -1.30 |
151.60 | 149.40 | 151.00 | 36,576 |
| 08 May 18 |
151.80000 -1.10 |
152.90 | 148.60 | 151.90 | 39,213 |
| 07 May 18 |
152.89999 -1.30 |
155.40 | 149.20 | 155.20 | 59,746 |
| 04 May 18 |
154.20000 +14.40 |
154.20 | 141.90 | 142.00 | 149,812 |
| 03 May 18 |
139.80000 +13.30 |
140.90 | 130.50 | 131.90 | 115,833 |
| 02 May 18 |
126.50000 +3.90 |
126.70 | 123.00 | 123.70 | 46,136 |
| 30 Apr 18 |
122.60000 -0.40 |
124.20 | 122.10 | 124.10 | 28,788 |
| 27 Apr 18 |
123.00000 -0.30 |
125.70 | 122.70 | 123.30 | 30,849 |
| 26 Apr 18 |
123.30000 +1.10 |
123.40 | 121.80 | 121.80 | 21,619 |
| 25 Apr 18 |
122.20000 -1.00 |
123.20 | 121.60 | 123.00 | 26,532 |
| 24 Apr 18 |
123.20000 -1.90 |
124.70 | 123.00 | 124.60 | 16,741 |
| 23 Apr 18 |
125.10000 +0.50 |
125.50 | 123.50 | 125.50 | 17,615 |
| 20 Apr 18 |
124.60000 -1.40 |
128.60 | 123.80 | 126.50 | 55,466 |
| 19 Apr 18 |
126.00000 +1.50 |
126.60 | 123.60 | 124.90 | 28,256 |
| 18 Apr 18 |
124.50000 -1.40 |
126.40 | 123.30 | 126.20 | 25,489 |
| 17 Apr 18 |
125.90000 +1.20 |
126.50 | 124.80 | 125.70 | 23,876 |
| 16 Apr 18 |
124.70000 +1.50 |
125.70 | 123.90 | 124.10 | 24,549 |
| 13 Apr 18 |
123.20000 -0.50 |
124.50 | 123.20 | 124.20 | 25,292 |
| 12 Apr 18 |
123.70000 +0.90 |
123.90 | 121.90 | 123.20 | 39,200 |
| 11 Apr 18 |
122.80000 -1.70 |
125.00 | 122.20 | 124.80 | 23,136 |
| 10 Apr 18 |
124.50000 +1.80 |
124.60 | 122.00 | 122.90 | 40,505 |
| 09 Apr 18 |
122.70000 -0.20 |
124.40 | 121.20 | 123.00 | 46,366 |
| 06 Apr 18 |
122.90000 -2.70 |
125.00 | 122.40 | 124.70 | 36,103 |
| 05 Apr 18 |
125.60000 +2.40 |
126.00 | 123.10 | 124.00 | 27,176 |
| 04 Apr 18 |
123.20000 -1.80 |
126.90 | 120.60 | 124.00 | 78,095 |
| 03 Apr 18 |
125.00000 -1.30 |
126.60 | 123.90 | 126.60 | 43,089 |
| 29 Mar 18 |
126.30000 +0.00 |
127.10 | 125.30 | 125.30 | 62,642 |
| 28 Mar 18 |
126.30000 -3.20 |
128.20 | 124.60 | 128.10 | 62,263 |
| 27 Mar 18 |
129.50000 -1.90 |
133.20 | 128.70 | 132.70 | 42,240 |
| 26 Mar 18 |
131.39999 -3.20 |
135.50 | 131.00 | 134.80 | 34,505 |
| 23 Mar 18 |
134.60001 -0.10 |
135.80 | 133.50 | 134.00 | 60,282 |
| 22 Mar 18 |
134.70000 -3.70 |
138.90 | 134.40 | 138.00 | 57,176 |
| 21 Mar 18 |
138.39999 +0.60 |
139.60 | 137.00 | 137.60 | 55,459 |
| 20 Mar 18 |
137.80000 -0.80 |
138.70 | 137.10 | 138.70 | 46,050 |
| 19 Mar 18 |
138.60001 +0.70 |
139.70 | 136.60 | 137.70 | 24,357 |
| 16 Mar 18 |
137.89999 +0.70 |
138.30 | 136.60 | 138.30 | 45,839 |
| 15 Mar 18 |
137.20000 +0.60 |
137.80 | 136.00 | 136.10 | 23,984 |
| 14 Mar 18 |
136.60001 +1.00 |
137.30 | 135.20 | 135.20 | 30,416 |
| 13 Mar 18 |
135.60001 -1.30 |
138.20 | 134.30 | 136.80 | 39,473 |
| 12 Mar 18 |
136.89999 -2.20 |
140.10 | 135.70 | 140.00 | 39,939 |
| 09 Mar 18 |
139.10001 +0.10 |
140.40 | 137.50 | 139.60 | 14,645 |
| 08 Mar 18 |
139.00000 +1.60 |
139.20 | 136.50 | 137.50 | 50,839 |
| 07 Mar 18 |
137.39999 -7.90 |
146.10 | 136.80 | 145.10 | 89,239 |
| 06 Mar 18 |
145.30000 +0.80 |
146.80 | 144.80 | 145.60 | 34,079 |
| 05 Mar 18 |
144.50000 +0.80 |
145.40 | 142.80 | 143.00 | 69,703 |
| 02 Mar 18 |
143.70000 -3.00 |
145.80 | 142.60 | 144.90 | 34,477 |
| 01 Mar 18 |
146.70000 +0.30 |
147.30 | 144.60 | 145.80 | 38,235 |
| 28 Feb 18 |
146.39999 -2.20 |
148.80 | 146.20 | 147.70 | 29,659 |
| 27 Feb 18 |
148.60001 -1.00 |
150.40 | 148.00 | 149.00 | 28,973 |
| 26 Feb 18 |
149.60001 -0.90 |
152.50 | 148.90 | 149.50 | 38,204 |
| 23 Feb 18 |
150.50000 -0.90 |
151.70 | 149.90 | 151.50 | 23,905 |
| 22 Feb 18 |
151.39999 +0.20 |
151.80 | 149.60 | 150.20 | 19,937 |
| 21 Feb 18 |
151.20000 -0.30 |
152.50 | 147.90 | 150.10 | 41,516 |
| 20 Feb 18 |
151.50000 -1.30 |
153.90 | 147.50 | 153.20 | 34,662 |
| 19 Feb 18 |
152.80000 -1.20 |
155.10 | 152.30 | 155.00 | 18,025 |
| 16 Feb 18 |
154.00000 -4.50 |
160.00 | 152.60 | 158.80 | 76,348 |
| 15 Feb 18 |
158.50000 -1.60 |
162.90 | 156.40 | 162.90 | 35,300 |
| 14 Feb 18 |
160.10001 +5.50 |
160.90 | 153.60 | 155.50 | 53,506 |
| 13 Feb 18 |
154.60001 +0.30 |
156.20 | 153.90 | 155.70 | 13,489 |
| 12 Feb 18 |
154.30000 +0.80 |
157.90 | 153.60 | 155.20 | 21,424 |
| 09 Feb 18 |
153.50000 +4.30 |
156.10 | 149.80 | 149.80 | 51,818 |
| 08 Feb 18 |
149.20000 -3.90 |
154.40 | 148.70 | 152.90 | 38,534 |
| 07 Feb 18 |
153.10001 +3.00 |
153.90 | 150.00 | 153.50 | 33,599 |
| 06 Feb 18 |
150.10001 -8.30 |
154.50 | 148.70 | 151.30 | 57,582 |
| 05 Feb 18 |
158.39999 -2.60 |
161.40 | 155.30 | 160.00 | 46,858 |
| 02 Feb 18 |
161.00000 -0.80 |
161.60 | 159.40 | 161.00 | 18,311 |
| 01 Feb 18 |
161.80000 +2.20 |
162.80 | 159.20 | 161.00 | 20,749 |
| 31 Jan 18 |
159.60001 -0.30 |
162.00 | 157.00 | 160.60 | 24,216 |
| 30 Jan 18 |
159.89999 -0.30 |
160.80 | 158.10 | 159.90 | 11,979 |
| 29 Jan 18 |
160.20000 -1.20 |
162.90 | 159.90 | 161.40 | 12,011 |
| 26 Jan 18 |
161.39999 +0.90 |
162.00 | 158.80 | 161.70 | 11,600 |
| 25 Jan 18 |
160.50000 +0.30 |
162.20 | 158.80 | 159.80 | 18,791 |
| 24 Jan 18 |
160.20000 -0.70 |
162.20 | 159.40 | 160.80 | 17,075 |
| 23 Jan 18 |
160.89999 -2.60 |
163.30 | 159.60 | 163.30 | 18,195 |
| 22 Jan 18 |
163.50000 -0.70 |
165.70 | 160.20 | 165.60 | 20,292 |
| 19 Jan 18 |
164.20000 +4.10 |
165.20 | 159.50 | 161.20 | 23,246 |
| 18 Jan 18 |
160.10001 -1.20 |
162.30 | 158.80 | 162.30 | 19,655 |
| 17 Jan 18 |
161.30000 -0.50 |
162.50 | 160.70 | 162.10 | 14,275 |
| 16 Jan 18 |
161.80000 -0.40 |
163.90 | 160.80 | 163.20 | 10,684 |
| 15 Jan 18 |
162.20000 +0.80 |
163.10 | 161.10 | 162.70 | 13,195 |
| 12 Jan 18 |
161.39999 -0.30 |
162.80 | 160.80 | 161.90 | 16,911 |
| 11 Jan 18 |
161.70000 -1.30 |
163.80 | 160.40 | 163.00 | 37,989 |
| 10 Jan 18 |
163.00000 +4.20 |
163.00 | 159.40 | 160.00 | 31,105 |
| 09 Jan 18 |
158.80000 -1.10 |
161.50 | 158.10 | 161.50 | 14,426 |
| 08 Jan 18 |
159.89999 +0.10 |
160.40 | 158.00 | 159.90 | 29,809 |
| 05 Jan 18 |
159.80000 +0.90 |
159.80 | 158.50 | 159.40 | 11,291 |
| 04 Jan 18 |
158.89999 -0.10 |
162.50 | 158.50 | 160.10 | 16,808 |
| 03 Jan 18 |
159.00000 +2.00 |
159.30 | 155.80 | 157.40 | 18,393 |
| 02 Jan 18 |
157.00000 +0.85 |
157.70 | 154.20 | 157.40 | 13,378 |
| 29 Dec 17 |
156.14999 +1.00 |
156.15 | 153.40 | 154.65 | 8,857 |
| 28 Dec 17 |
155.14999 -1.35 |
157.00 | 155.00 | 156.60 | 5,913 |
| 27 Dec 17 |
156.50000 +1.05 |
156.95 | 153.15 | 155.00 | 13,932 |
| 22 Dec 17 |
155.45000 -0.55 |
156.90 | 154.80 | 155.70 | 15,197 |
| 21 Dec 17 |
156.00000 +0.90 |
156.00 | 153.45 | 154.00 | 14,239 |
| 20 Dec 17 |
155.10001 +0.10 |
155.95 | 154.00 | 155.85 | 20,536 |
| 19 Dec 17 |
155.00000 +1.50 |
155.50 | 153.10 | 153.10 | 13,227 |
| 18 Dec 17 |
153.50000 +2.05 |
154.20 | 151.80 | 152.70 | 8,191 |
| 15 Dec 17 |
151.45000 +0.45 |
153.15 | 151.00 | 151.05 | 31,964 |
| 14 Dec 17 |
151.00000 -0.55 |
152.95 | 150.95 | 151.50 | 14,238 |
| 13 Dec 17 |
151.55000 -0.95 |
152.70 | 151.00 | 152.70 | 20,590 |
| 12 Dec 17 |
152.50000 -1.35 |
153.80 | 151.00 | 152.95 | 21,594 |
| 11 Dec 17 |
153.85001 +0.95 |
154.25 | 151.00 | 152.95 | 29,438 |
| 08 Dec 17 |
152.89999 +0.90 |
153.90 | 151.00 | 152.80 | 27,907 |
| 07 Dec 17 |
152.00000 +0.20 |
152.65 | 151.00 | 151.90 | 32,423 |
| 06 Dec 17 |
151.80000 -0.10 |
154.80 | 150.85 | 151.00 | 22,974 |
| 05 Dec 17 |
151.89999 -1.50 |
153.95 | 150.10 | 153.95 | 28,258 |
| 04 Dec 17 |
153.39999 +0.95 |
155.60 | 151.50 | 153.20 | 32,327 |
| 01 Dec 17 |
152.45000 -0.15 |
155.75 | 149.45 | 151.50 | 44,348 |
| 30 Nov 17 |
152.60001 -9.55 |
162.20 | 151.30 | 161.00 | 67,682 |
| 29 Nov 17 |
162.14999 -2.10 |
166.85 | 161.85 | 166.15 | 27,273 |
| 28 Nov 17 |
164.25000 -1.05 |
168.25 | 163.20 | 165.75 | 27,364 |
| 27 Nov 17 |
165.30000 -9.20 |
174.95 | 164.95 | 173.85 | 45,499 |
| 24 Nov 17 |
174.50000 +0.60 |
174.95 | 172.15 | 174.00 | 12,154 |
| 23 Nov 17 |
173.89999 +0.45 |
175.40 | 171.60 | 173.85 | 20,444 |
| 22 Nov 17 |
173.45000 +4.45 |
173.85 | 169.00 | 169.50 | 30,593 |
| 21 Nov 17 |
169.00000 +1.70 |
169.75 | 166.85 | 168.75 | 21,107 |
| 20 Nov 17 |
167.30000 +6.60 |
167.75 | 159.65 | 160.25 | 40,138 |
| 17 Nov 17 |
160.70000 +2.70 |
160.75 | 158.10 | 158.20 | 36,173 |
| 16 Nov 17 |
158.00000 +2.10 |
159.00 | 157.10 | 158.75 | 53,031 |
| 15 Nov 17 |
155.89999 -4.10 |
160.95 | 155.50 | 160.95 | 19,827 |
| 14 Nov 17 |
160.00000 +0.55 |
162.20 | 159.60 | 160.00 | 18,023 |
| 13 Nov 17 |
159.45000 -0.55 |
161.05 | 158.15 | 158.70 | 16,282 |
| 10 Nov 17 |
160.00000 -0.95 |
162.40 | 157.35 | 159.25 | 18,546 |
| 09 Nov 17 |
160.95000 -1.40 |
164.35 | 160.85 | 162.05 | 34,145 |
| 08 Nov 17 |
162.35001 -1.25 |
164.50 | 161.95 | 162.30 | 30,157 |
| 07 Nov 17 |
163.60001 +0.45 |
163.85 | 161.30 | 163.00 | 49,011 |
| 06 Nov 17 |
163.14999 +3.90 |
165.35 | 159.90 | 160.35 | 56,129 |
| 03 Nov 17 |
159.25000 +4.70 |
164.40 | 152.00 | 153.00 | 39,188 |
| 02 Nov 17 |
154.55000 +12.10 |
155.60 | 146.00 | 146.00 | 65,621 |
| 01 Nov 17 |
142.45000 +4.60 |
143.85 | 138.55 | 140.30 | 36,633 |
| 30 Oct 17 |
137.85001 -0.65 |
139.45 | 137.55 | 137.55 | 11,999 |
| 27 Oct 17 |
138.50000 -0.45 |
140.00 | 137.25 | 139.95 | 10,172 |
| 26 Oct 17 |
138.95000 +3.45 |
139.85 | 136.15 | 136.50 | 16,900 |
| 25 Oct 17 |
135.50000 +0.50 |
135.95 | 134.25 | 135.10 | 8,854 |
| 24 Oct 17 |
135.00000 +0.10 |
137.05 | 134.95 | 137.00 | 15,540 |
| 23 Oct 17 |
134.89999 -0.30 |
135.40 | 134.25 | 134.30 | 6,007 |
| 20 Oct 17 |
135.20000 +0.00 |
138.35 | 135.05 | 136.10 | 9,843 |
| 19 Oct 17 |
135.20000 +0.70 |
135.50 | 133.85 | 134.50 | 21,107 |
| 18 Oct 17 |
134.50000 +0.15 |
135.55 | 134.45 | 134.50 | 8,373 |
| 17 Oct 17 |
134.35001 -0.35 |
135.25 | 134.00 | 135.20 | 15,447 |
| 16 Oct 17 |
134.70000 +0.40 |
135.70 | 134.25 | 134.55 | 13,407 |
| 13 Oct 17 |
134.30000 -0.30 |
134.95 | 134.10 | 134.85 | 10,072 |
| 12 Oct 17 |
134.60001 -0.40 |
136.15 | 134.15 | 136.00 | 12,295 |
| 11 Oct 17 |
135.00000 +1.30 |
135.35 | 132.95 | 133.95 | 7,804 |
| 10 Oct 17 |
133.70000 -1.10 |
135.70 | 133.40 | 135.70 | 9,968 |
| 09 Oct 17 |
134.80000 +0.80 |
135.55 | 133.55 | 134.75 | 12,135 |
| 06 Oct 17 |
134.00000 -3.75 |
136.60 | 133.70 | 134.50 | 13,511 |
| 05 Oct 17 |
137.75000 +4.85 |
138.70 | 132.50 | 132.50 | 35,456 |
| 04 Oct 17 |
132.89999 -0.10 |
133.65 | 132.20 | 132.55 | 26,385 |
| 02 Oct 17 |
133.00000 -0.40 |
134.55 | 132.85 | 133.05 | 15,273 |
| 29 Sep 17 |
133.39999 +0.90 |
133.50 | 132.45 | 132.50 | 18,026 |
| 28 Sep 17 |
132.50000 -0.15 |
133.40 | 132.20 | 132.60 | 11,475 |
| 27 Sep 17 |
132.64999 +0.15 |
133.40 | 132.00 | 132.50 | 15,049 |
| 26 Sep 17 |
132.50000 +0.00 |
133.50 | 132.05 | 132.55 | 13,414 |
| 25 Sep 17 |
132.50000 -0.75 |
134.15 | 132.40 | 133.25 | 8,075 |
| 22 Sep 17 |
133.25000 +0.75 |
134.50 | 132.25 | 132.55 | 18,841 |
| 21 Sep 17 |
132.50000 -0.50 |
133.50 | 132.35 | 133.10 | 17,752 |
| 20 Sep 17 |
133.00000 +0.10 |
133.85 | 132.35 | 132.55 | 9,967 |
| 19 Sep 17 |
132.89999 -0.05 |
133.40 | 132.25 | 132.30 | 13,023 |
| 18 Sep 17 |
132.95000 +0.15 |
132.95 | 130.00 | 130.50 | 27,818 |
| 15 Sep 17 |
132.80000 +3.20 |
133.05 | 129.10 | 129.10 | 49,880 |
| 14 Sep 17 |
129.60001 -1.45 |
131.00 | 128.40 | 131.00 | 29,374 |
| 13 Sep 17 |
131.05000 +0.45 |
132.60 | 129.80 | 130.00 | 18,703 |
| 12 Sep 17 |
130.60001 -3.35 |
134.45 | 129.40 | 134.00 | 41,639 |
| 11 Sep 17 |
133.95000 -1.15 |
136.50 | 132.25 | 134.10 | 18,026 |
| 08 Sep 17 |
135.10001 -1.75 |
136.20 | 134.40 | 136.00 | 9,621 |
| 07 Sep 17 |
136.85001 -0.10 |
137.35 | 135.85 | 137.35 | 5,566 |
| 06 Sep 17 |
136.95000 -0.25 |
137.30 | 136.10 | 136.90 | 8,246 |
| 05 Sep 17 |
137.20000 -1.10 |
138.55 | 137.20 | 137.80 | 7,235 |
| 04 Sep 17 |
138.30000 -0.60 |
138.50 | 136.65 | 138.35 | 7,231 |
| 01 Sep 17 |
138.89999 +1.40 |
140.35 | 137.00 | 137.00 | 11,966 |
| 31 Aug 17 |
137.50000 -0.75 |
139.40 | 136.60 | 139.35 | 19,365 |
| 30 Aug 17 |
138.25000 +2.90 |
138.75 | 135.95 | 136.55 | 14,228 |
| 29 Aug 17 |
135.35001 -1.05 |
136.00 | 133.40 | 136.00 | 17,084 |
| 28 Aug 17 |
136.39999 -1.35 |
137.95 | 136.40 | 137.95 | 6,051 |
| 25 Aug 17 |
137.75000 -0.95 |
139.50 | 137.50 | 138.70 | 8,912 |
| 24 Aug 17 |
138.70000 -0.30 |
139.85 | 138.20 | 139.70 | 15,534 |
| 23 Aug 17 |
139.00000 +1.35 |
140.25 | 137.35 | 137.35 | 16,747 |
| 22 Aug 17 |
137.64999 +0.55 |
138.15 | 136.55 | 136.65 | 34,658 |
| 21 Aug 17 |
137.10001 -1.75 |
138.65 | 136.90 | 137.75 | 22,234 |
| 18 Aug 17 |
138.85001 -1.55 |
140.25 | 135.10 | 139.75 | 27,407 |
| 17 Aug 17 |
140.39999 +1.05 |
141.60 | 139.15 | 139.50 | 18,968 |
| 16 Aug 17 |
139.35001 -4.65 |
145.45 | 138.75 | 145.45 | 32,607 |
| 15 Aug 17 |
144.00000 -0.55 |
145.20 | 143.75 | 144.50 | 16,630 |
| 14 Aug 17 |
144.55000 +3.45 |
144.85 | 140.95 | 140.95 | 11,570 |
| 11 Aug 17 |
141.10001 +0.40 |
141.45 | 139.95 | 139.95 | 20,807 |
| 10 Aug 17 |
140.70000 +0.50 |
141.90 | 139.80 | 140.55 | 32,777 |
| 09 Aug 17 |
140.20000 -0.55 |
141.00 | 139.80 | 140.00 | 28,605 |
| 08 Aug 17 |
140.75000 -0.45 |
141.40 | 139.70 | 141.30 | 47,385 |
| 07 Aug 17 |
141.20000 +2.15 |
141.20 | 138.50 | 138.60 | 20,965 |
| 04 Aug 17 |
139.05000 +0.10 |
139.20 | 138.55 | 138.90 | 137,939 |
| 03 Aug 17 |
138.95000 -2.55 |
142.20 | 138.95 | 140.20 | 68,277 |
| 02 Aug 17 |
141.50000 -0.85 |
143.50 | 134.05 | 136.15 | 90,805 |
| 01 Aug 17 |
142.35001 -0.90 |
145.45 | 141.80 | 143.35 | 46,457 |
| 31 Jul 17 |
143.25000 +1.70 |
143.70 | 140.95 | 141.25 | 31,458 |
| 28 Jul 17 |
141.55000 +0.60 |
141.55 | 139.70 | 140.75 | 40,236 |
| 27 Jul 17 |
140.95000 -1.50 |
142.65 | 140.90 | 142.15 | 15,595 |
| 26 Jul 17 |
142.45000 +1.85 |
142.85 | 140.05 | 140.05 | 22,032 |
| 25 Jul 17 |
140.60001 +1.55 |
140.60 | 139.05 | 139.40 | 25,937 |
| 24 Jul 17 |
139.05000 +1.75 |
139.05 | 136.40 | 136.85 | 33,023 |
| 21 Jul 17 |
137.30000 -0.60 |
138.25 | 135.80 | 138.15 | 14,623 |
| 20 Jul 17 |
137.89999 +2.50 |
139.45 | 135.75 | 135.75 | 29,932 |
| 19 Jul 17 |
135.39999 -0.85 |
136.40 | 134.75 | 136.35 | 20,041 |
| 18 Jul 17 |
136.25000 -2.55 |
139.20 | 134.65 | 139.00 | 27,325 |
| 17 Jul 17 |
138.80000 +0.70 |
140.95 | 138.35 | 138.90 | 26,462 |
| 14 Jul 17 |
138.10001 +0.50 |
138.30 | 135.80 | 137.40 | 9,427 |
| 13 Jul 17 |
137.60001 -1.05 |
139.15 | 137.60 | 138.40 | 14,429 |
| 12 Jul 17 |
138.64999 +3.70 |
139.50 | 135.50 | 135.50 | 23,023 |
| 11 Jul 17 |
134.95000 +0.05 |
135.45 | 134.10 | 135.00 | 22,581 |
| 10 Jul 17 |
134.89999 +2.25 |
135.50 | 132.45 | 132.75 | 30,491 |
| 07 Jul 17 |
132.64999 +2.00 |
132.80 | 129.60 | 130.70 | 13,492 |
| 06 Jul 17 |
130.64999 -1.40 |
132.45 | 129.40 | 132.45 | 18,104 |
| 05 Jul 17 |
132.05000 +2.05 |
132.45 | 130.00 | 130.40 | 11,526 |
| 04 Jul 17 |
130.00000 -0.05 |
130.60 | 128.75 | 130.10 | 20,734 |
| 03 Jul 17 |
130.05000 +1.90 |
132.05 | 129.45 | 129.50 | 31,854 |
| 30 Jun 17 |
128.14999 +0.05 |
129.35 | 126.50 | 127.20 | 31,960 |
| 29 Jun 17 |
128.10001 -2.65 |
131.50 | 127.95 | 130.90 | 30,276 |
| 28 Jun 17 |
130.75000 -3.95 |
134.20 | 128.60 | 134.15 | 39,630 |
| 27 Jun 17 |
134.70000 -0.25 |
135.00 | 132.30 | 134.75 | 26,695 |
| 26 Jun 17 |
134.95000 -0.75 |
137.50 | 133.65 | 136.10 | 40,111 |
| 23 Jun 17 |
135.70000 +1.20 |
135.95 | 133.50 | 134.50 | 87,373 |
| 22 Jun 17 |
134.50000 -0.35 |
135.50 | 133.50 | 134.50 | 43,510 |
| 21 Jun 17 |
134.85001 +0.75 |
135.45 | 133.00 | 134.10 | 44,091 |
| 20 Jun 17 |
134.10001 -0.90 |
135.90 | 133.30 | 135.90 | 18,977 |
| 19 Jun 17 |
135.00000 +1.50 |
135.75 | 132.70 | 133.50 | 79,863 |
| 16 Jun 17 |
133.50000 +1.50 |
134.55 | 131.05 | 131.05 | 203,729 |
| 15 Jun 17 |
132.00000 -0.60 |
133.20 | 129.50 | 132.75 | 45,044 |
| 14 Jun 17 |
132.60001 +2.50 |
133.20 | 129.45 | 130.05 | 79,654 |
| 13 Jun 17 |
130.10001 -0.70 |
132.65 | 127.65 | 131.35 | 48,886 |
| 12 Jun 17 |
130.80000 +0.55 |
131.60 | 128.50 | 129.55 | 47,075 |
| 09 Jun 17 |
130.25000 +2.85 |
130.80 | 127.80 | 127.95 | 76,807 |
| 08 Jun 17 |
127.40000 -0.90 |
129.25 | 122.50 | 128.85 | 28,895 |
| 07 Jun 17 |
128.30000 -0.80 |
129.95 | 127.25 | 129.95 | 10,414 |
| 06 Jun 17 |
129.10001 +0.85 |
129.10 | 127.55 | 128.00 | 20,226 |
| 02 Jun 17 |
128.25000 +0.75 |
128.50 | 127.00 | 128.50 | 11,727 |
| 01 Jun 17 |
127.50000 +0.40 |
128.45 | 126.70 | 127.55 | 10,343 |
| 31 May 17 |
127.10000 +0.10 |
128.30 | 125.95 | 127.00 | 27,320 |
| 30 May 17 |
127.00000 -0.15 |
127.50 | 124.80 | 125.75 | 29,028 |
| 29 May 17 |
127.15000 +2.35 |
127.15 | 124.20 | 124.50 | 30,559 |
| 26 May 17 |
124.80000 +0.50 |
124.80 | 123.05 | 124.00 | 26,522 |
| 25 May 17 |
124.30000 +1.30 |
124.30 | 122.40 | 123.00 | 15,945 |
| 24 May 17 |
123.00000 -1.50 |
123.45 | 121.35 | 122.80 | 35,078 |
| 23 May 17 |
124.50000 +1.20 |
125.25 | 120.95 | 123.00 | 43,726 |
| 22 May 17 |
123.30000 +0.75 |
123.60 | 122.00 | 122.05 | 13,150 |
| 19 May 17 |
122.55000 -0.25 |
124.30 | 120.90 | 124.30 | 10,810 |
| 18 May 17 |
122.80000 +1.35 |
124.00 | 121.50 | 121.75 | 16,494 |
| 17 May 17 |
121.45000 +0.05 |
125.70 | 121.10 | 121.10 | 24,145 |
| 16 May 17 |
121.40000 -0.20 |
123.00 | 120.90 | 121.15 | 17,236 |
| 15 May 17 |
121.60000 -0.90 |
123.00 | 120.75 | 123.00 | 12,003 |
| 12 May 17 |
122.50000 +2.10 |
122.90 | 120.20 | 121.40 | 27,672 |
| 11 May 17 |
120.40000 -0.75 |
121.55 | 119.40 | 121.00 | 12,549 |
| 10 May 17 |
121.15000 +1.55 |
121.80 | 119.00 | 119.55 | 20,420 |
| 09 May 17 |
119.60000 +1.40 |
120.10 | 117.75 | 117.75 | 25,938 |
| 08 May 17 |
118.20000 +0.15 |
118.65 | 117.55 | 118.65 | 10,484 |
| 05 May 17 |
118.05000 -0.15 |
118.80 | 117.50 | 118.60 | 20,745 |
| 04 May 17 |
118.20000 +0.25 |
118.90 | 117.45 | 118.40 | 22,521 |
| 03 May 17 |
117.95000 +0.35 |
119.00 | 116.30 | 117.10 | 32,226 |
| 02 May 17 |
117.60000 -1.60 |
119.20 | 117.60 | 118.20 | 34,578 |
| 28 Apr 17 |
119.20000 +0.25 |
119.90 | 118.00 | 118.60 | 26,457 |
| 27 Apr 17 |
118.95000 +0.10 |
119.40 | 118.30 | 118.30 | 18,128 |
| 26 Apr 17 |
118.85000 +1.10 |
119.10 | 117.20 | 117.90 | 33,235 |
| 25 Apr 17 |
117.75000 +0.05 |
118.65 | 117.00 | 118.00 | 25,689 |
| 24 Apr 17 |
117.70000 +0.80 |
119.15 | 117.30 | 117.30 | 27,843 |
| 21 Apr 17 |
116.90000 -1.25 |
117.90 | 116.05 | 117.90 | 25,068 |
| 20 Apr 17 |
118.15000 -0.65 |
118.75 | 117.05 | 118.25 | 25,986 |
| 19 Apr 17 |
118.80000 +0.65 |
119.05 | 118.00 | 118.10 | 24,506 |
| 18 Apr 17 |
118.15000 -0.85 |
119.75 | 116.90 | 118.80 | 33,505 |
| 13 Apr 17 |
119.00000 -0.50 |
119.80 | 118.80 | 119.70 | 30,389 |
| 12 Apr 17 |
119.50000 -0.45 |
120.65 | 119.35 | 119.50 | 23,716 |
| 11 Apr 17 |
119.95000 -0.55 |
120.50 | 119.00 | 119.50 | 23,452 |
| 10 Apr 17 |
120.50000 +0.00 |
120.75 | 119.25 | 120.45 | 22,032 |
| 07 Apr 17 |
120.50000 -0.50 |
121.65 | 118.50 | 121.65 | 32,560 |
| 06 Apr 17 |
121.00000 -0.05 |
121.10 | 120.00 | 120.50 | 17,712 |
| 05 Apr 17 |
121.05000 +1.55 |
122.45 | 119.40 | 119.50 | 31,412 |
| 04 Apr 17 |
119.50000 -0.40 |
121.60 | 117.50 | 119.95 | 39,308 |
| 03 Apr 17 |
119.90000 +1.80 |
119.90 | 117.70 | 118.65 | 35,251 |
| 31 Mar 17 |
118.10000 +0.05 |
119.00 | 117.00 | 117.70 | 29,205 |
| 30 Mar 17 |
118.05000 +2.00 |
118.65 | 115.75 | 115.75 | 40,474 |
| 29 Mar 17 |
116.05000 -3.40 |
121.05 | 116.00 | 119.65 | 115,172 |
| 28 Mar 17 |
119.45000 +5.50 |
119.45 | 115.20 | 117.00 | 69,088 |
| 27 Mar 17 |
113.95000 +0.75 |
114.10 | 111.95 | 112.65 | 40,723 |
| 24 Mar 17 |
113.20000 +4.00 |
114.70 | 109.00 | 109.00 | 43,381 |
| 23 Mar 17 |
109.20000 +4.00 |
110.00 | 106.50 | 106.50 | 56,042 |
| 22 Mar 17 |
105.20000 +0.55 |
105.60 | 104.30 | 105.00 | 32,465 |
| 21 Mar 17 |
104.65000 -0.65 |
105.80 | 103.95 | 105.80 | 53,021 |
| 20 Mar 17 |
105.30000 +2.75 |
105.40 | 102.40 | 102.40 | 27,901 |
| 17 Mar 17 |
102.55000 -0.90 |
103.30 | 101.60 | 103.30 | 51,039 |
| 16 Mar 17 |
103.45000 +0.05 |
104.50 | 102.75 | 104.45 | 44,381 |
| 15 Mar 17 |
103.40000 +0.70 |
103.90 | 99.00 | 99.20 | 105,286 |
| 14 Mar 17 |
102.70000 -3.05 |
106.20 | 102.00 | 106.00 | 46,022 |
| 13 Mar 17 |
105.75000 +0.15 |
106.15 | 105.45 | 105.50 | 16,621 |
| 10 Mar 17 |
105.60000 +1.45 |
106.75 | 102.95 | 104.25 | 42,884 |
| 09 Mar 17 |
104.15000 -1.70 |
105.65 | 103.40 | 105.65 | 30,757 |
| 08 Mar 17 |
105.85000 +2.85 |
106.00 | 102.80 | 103.20 | 68,603 |
| 07 Mar 17 |
103.00000 +1.90 |
103.55 | 100.80 | 101.50 | 41,678 |
| 06 Mar 17 |
101.10000 +0.10 |
101.25 | 100.50 | 100.50 | 18,369 |
| 03 Mar 17 |
101.00000 -0.20 |
101.45 | 100.50 | 100.95 | 17,271 |
| 02 Mar 17 |
101.20000 +0.35 |
101.75 | 100.50 | 100.55 | 25,563 |
| 01 Mar 17 |
100.85000 -0.15 |
101.50 | 100.50 | 101.50 | 44,291 |
| 28 Feb 17 |
101.00000 -0.20 |
101.65 | 100.30 | 101.10 | 40,023 |
| 27 Feb 17 |
101.20000 -0.50 |
101.85 | 101.00 | 101.00 | 24,911 |
| 24 Feb 17 |
101.70000 -1.30 |
102.80 | 100.05 | 102.80 | 55,833 |
| 23 Feb 17 |
103.00000 -0.35 |
103.85 | 102.15 | 102.95 | 58,882 |
| 22 Feb 17 |
103.35000 +0.35 |
104.00 | 102.05 | 103.00 | 39,018 |
| 21 Feb 17 |
103.00000 -1.75 |
104.25 | 102.95 | 104.25 | 40,260 |
| 20 Feb 17 |
104.75000 -0.15 |
104.80 | 102.25 | 104.15 | 51,114 |
| 17 Feb 17 |
104.90000 -1.10 |
106.00 | 103.75 | 106.00 | 49,629 |
| 16 Feb 17 |
106.00000 +0.00 |
106.80 | 105.70 | 106.00 | 23,360 |
| 15 Feb 17 |
106.00000 +1.30 |
107.30 | 104.45 | 106.00 | 59,603 |
| 14 Feb 17 |
104.70000 -0.15 |
104.95 | 104.15 | 104.35 | 42,016 |
| 13 Feb 17 |
104.85000 +0.90 |
105.20 | 103.85 | 104.55 | 46,872 |
| 10 Feb 17 |
103.95000 +0.60 |
104.55 | 102.95 | 103.35 | 19,787 |
| 09 Feb 17 |
103.35000 +0.20 |
103.60 | 102.90 | 103.25 | 23,033 |
| 08 Feb 17 |
103.15000 +0.40 |
103.35 | 102.45 | 103.00 | 29,274 |
| 07 Feb 17 |
102.75000 +1.45 |
103.45 | 101.20 | 101.45 | 58,482 |
| 06 Feb 17 |
101.30000 +0.30 |
101.50 | 100.50 | 100.50 | 43,721 |
| 03 Feb 17 |
101.00000 +0.20 |
101.00 | 100.10 | 100.60 | 22,950 |
| 02 Feb 17 |
100.80000 -0.40 |
101.00 | 100.20 | 100.50 | 12,376 |
| 01 Feb 17 |
101.20000 +0.80 |
101.20 | 99.85 | 100.50 | 29,265 |
| 31 Jan 17 |
100.40000 -0.70 |
101.30 | 99.82 | 100.60 | 32,598 |
| 30 Jan 17 |
101.10000 +0.45 |
101.10 | 100.00 | 101.00 | 39,512 |
| 27 Jan 17 |
100.65000 -1.10 |
101.80 | 99.45 | 101.80 | 57,058 |
| 26 Jan 17 |
101.75000 -0.25 |
102.25 | 100.75 | 102.00 | 66,099 |
| 25 Jan 17 |
102.00000 +1.75 |
102.00 | 99.25 | 100.00 | 128,889 |
| 24 Jan 17 |
100.25000 +7.44 |
101.45 | 98.52 | 100.05 | 371,289 |
| 23 Jan 17 |
92.81000 -0.48 |
92.91 | 92.10 | 92.10 | 23,699 |
| 20 Jan 17 |
93.29000 +0.03 |
93.49 | 92.61 | 93.33 | 38,975 |
| 19 Jan 17 |
93.26000 +3.26 |
93.45 | 89.70 | 89.70 | 72,448 |
| 18 Jan 17 |
90.00000 +0.50 |
90.00 | 88.76 | 89.55 | 8,770 |
| 17 Jan 17 |
89.50000 +0.02 |
89.85 | 88.96 | 89.05 | 9,854 |
| 16 Jan 17 |
89.48000 -0.25 |
90.46 | 89.46 | 89.85 | 20,098 |
| 13 Jan 17 |
89.73000 +0.23 |
90.05 | 89.40 | 89.90 | 23,250 |
| 12 Jan 17 |
89.50000 +0.53 |
89.68 | 88.61 | 89.00 | 12,198 |
| 11 Jan 17 |
88.97000 +0.36 |
89.50 | 88.17 | 89.03 | 22,954 |
| 10 Jan 17 |
88.61000 +0.81 |
88.94 | 87.39 | 87.78 | 30,701 |
| 09 Jan 17 |
87.80000 -1.53 |
89.91 | 87.68 | 89.30 | 27,395 |
| 06 Jan 17 |
89.33000 +0.06 |
89.38 | 88.30 | 89.38 | 12,024 |
| 05 Jan 17 |
89.27000 +0.45 |
89.69 | 88.50 | 88.79 | 12,457 |
| 04 Jan 17 |
88.82000 -0.43 |
89.74 | 88.36 | 89.74 | 14,473 |
| 03 Jan 17 |
89.25000 +0.35 |
89.76 | 88.70 | 88.92 | 22,802 |
| 02 Jan 17 |
88.90000 +0.08 |
89.00 | 88.12 | 88.77 | 14,488 |
| 30 Dec 16 |
88.82000 +1.25 |
88.82 | 87.40 | 87.60 | 13,316 |
| 29 Dec 16 |
87.57000 +0.68 |
87.78 | 86.21 | 86.50 | 27,850 |
| 28 Dec 16 |
86.89000 +1.09 |
86.89 | 85.65 | 85.80 | 20,328 |
| 27 Dec 16 |
85.80000 +1.15 |
85.88 | 84.84 | 84.99 | 15,880 |
| 23 Dec 16 |
84.65000 -0.35 |
85.11 | 84.61 | 85.00 | 22,973 |
| 22 Dec 16 |
85.00000 +0.00 |
86.08 | 84.54 | 84.57 | 32,202 |
| 21 Dec 16 |
85.00000 +0.10 |
85.29 | 84.29 | 85.00 | 16,720 |
| 20 Dec 16 |
84.90000 -0.87 |
85.83 | 84.50 | 85.80 | 24,724 |
| 19 Dec 16 |
85.77000 +1.10 |
85.93 | 84.78 | 84.78 | 17,744 |
| 16 Dec 16 |
84.67000 -0.33 |
85.64 | 84.57 | 84.95 | 24,339 |
| 15 Dec 16 |
85.00000 +1.21 |
85.00 | 83.61 | 83.61 | 23,249 |
| 14 Dec 16 |
83.79000 -2.41 |
86.90 | 83.63 | 86.56 | 32,181 |
| 13 Dec 16 |
86.20000 -0.33 |
86.75 | 85.75 | 86.53 | 15,224 |
| 12 Dec 16 |
86.53000 +0.03 |
86.53 | 85.28 | 86.50 | 16,376 |
| 09 Dec 16 |
86.50000 +0.24 |
86.50 | 85.62 | 86.49 | 26,830 |
| 08 Dec 16 |
86.26000 +1.28 |
86.27 | 85.01 | 85.26 | 19,616 |
| 07 Dec 16 |
84.98000 +0.85 |
85.00 | 84.27 | 84.78 | 17,256 |
| 06 Dec 16 |
84.13000 +0.43 |
84.13 | 83.32 | 83.94 | 9,994 |
| 05 Dec 16 |
83.70000 +0.59 |
84.26 | 82.65 | 82.75 | 8,503 |
| 02 Dec 16 |
83.11000 -0.74 |
83.42 | 82.18 | 83.19 | 15,715 |
| 01 Dec 16 |
83.85000 +0.35 |
84.12 | 82.56 | 84.10 | 17,738 |
| 30 Nov 16 |
83.50000 +0.25 |
83.69 | 82.70 | 83.69 | 20,343 |
| 29 Nov 16 |
83.25000 -0.25 |
83.80 | 82.63 | 83.70 | 14,625 |
| 28 Nov 16 |
83.50000 -1.05 |
84.50 | 83.27 | 84.41 | 14,609 |
| 25 Nov 16 |
84.55000 -0.25 |
84.80 | 83.99 | 84.80 | 16,406 |
| 24 Nov 16 |
84.80000 -0.85 |
85.85 | 84.33 | 85.85 | 19,782 |
| 23 Nov 16 |
85.65000 -1.28 |
87.23 | 85.61 | 87.23 | 14,977 |
| 22 Nov 16 |
86.93000 +1.04 |
86.96 | 85.63 | 86.28 | 13,234 |
| 21 Nov 16 |
85.89000 +0.39 |
86.50 | 85.00 | 86.50 | 14,026 |
| 18 Nov 16 |
85.50000 +0.75 |
85.62 | 83.15 | 85.04 | 15,851 |
| 17 Nov 16 |
84.75000 -0.25 |
85.82 | 84.50 | 85.03 | 21,415 |
| 16 Nov 16 |
85.00000 +0.24 |
85.38 | 84.54 | 84.85 | 22,860 |
| 15 Nov 16 |
84.76000 +1.64 |
84.92 | 83.29 | 83.54 | 25,089 |
| 14 Nov 16 |
83.12000 +0.12 |
84.25 | 82.66 | 83.73 | 20,751 |
| 11 Nov 16 |
83.00000 +0.21 |
83.81 | 82.47 | 83.05 | 23,033 |
| 10 Nov 16 |
82.79000 +1.09 |
83.69 | 81.69 | 82.31 | 33,527 |
| 09 Nov 16 |
81.70000 +0.75 |
82.11 | 80.09 | 80.90 | 35,179 |
| 08 Nov 16 |
80.95000 -0.04 |
81.67 | 80.76 | 81.32 | 22,549 |
| 07 Nov 16 |
80.99000 +0.29 |
81.49 | 80.54 | 81.04 | 31,862 |
| 04 Nov 16 |
80.70000 -1.05 |
81.72 | 80.40 | 81.63 | 32,125 |
| 03 Nov 16 |
81.75000 -0.80 |
82.75 | 79.95 | 82.65 | 74,235 |
| 02 Nov 16 |
82.55000 -6.73 |
88.66 | 82.55 | 88.10 | 75,376 |
| 01 Nov 16 |
89.28000 +6.61 |
90.50 | 80.21 | 80.75 | 212,504 |
| 31 Oct 16 |
82.67000 -1.63 |
84.91 | 82.50 | 84.62 | 48,561 |
| 28 Oct 16 |
84.30000 -0.20 |
84.50 | 83.85 | 84.11 | 21,924 |
| 27 Oct 16 |
84.50000 -0.30 |
85.90 | 84.18 | 84.56 | 20,112 |
| 26 Oct 16 |
84.80000 +0.80 |
84.80 | 83.60 | 84.20 | 17,987 |
| 25 Oct 16 |
84.00000 -0.35 |
84.50 | 83.80 | 84.50 | 23,944 |
| 24 Oct 16 |
84.35000 -1.02 |
86.08 | 84.03 | 85.82 | 25,206 |
| 21 Oct 16 |
85.37000 +0.13 |
85.71 | 84.70 | 85.00 | 15,650 |
| 20 Oct 16 |
85.24000 -0.26 |
86.00 | 84.74 | 86.00 | 21,125 |
| 19 Oct 16 |
85.50000 -0.15 |
86.01 | 83.80 | 86.00 | 39,339 |
| 18 Oct 16 |
85.65000 +1.37 |
86.80 | 84.80 | 84.81 | 45,787 |
| 17 Oct 16 |
84.28000 +0.23 |
84.52 | 83.74 | 83.87 | 19,993 |
| 14 Oct 16 |
84.05000 -0.48 |
84.42 | 83.94 | 84.10 | 23,181 |
| 13 Oct 16 |
84.53000 -0.45 |
85.50 | 84.05 | 84.36 | 24,502 |
| 12 Oct 16 |
84.98000 +0.49 |
85.39 | 84.05 | 84.20 | 27,849 |
| 11 Oct 16 |
84.49000 +0.24 |
84.86 | 83.60 | 84.30 | 33,288 |
| 10 Oct 16 |
84.25000 +0.26 |
84.76 | 83.92 | 84.76 | 22,120 |
| 07 Oct 16 |
83.99000 -0.31 |
86.80 | 83.99 | 84.45 | 28,133 |
| 06 Oct 16 |
84.30000 -0.70 |
85.92 | 83.94 | 85.92 | 32,110 |
| 05 Oct 16 |
85.00000 -1.16 |
86.13 | 84.90 | 85.76 | 32,224 |
| 04 Oct 16 |
86.16000 +1.56 |
86.20 | 84.51 | 84.60 | 24,466 |
| 30 Sep 16 |
84.60000 +0.58 |
84.91 | 83.20 | 84.00 | 30,994 |
| 29 Sep 16 |
84.02000 -0.40 |
85.50 | 84.00 | 84.70 | 36,798 |
| 28 Sep 16 |
84.42000 +0.16 |
84.79 | 83.72 | 83.72 | 26,880 |
| 27 Sep 16 |
84.26000 +0.09 |
85.07 | 83.02 | 85.07 | 38,070 |
| 26 Sep 16 |
84.17000 -1.26 |
85.27 | 84.00 | 85.27 | 35,560 |
| 23 Sep 16 |
85.43000 -1.09 |
86.30 | 85.00 | 85.82 | 20,345 |
| 22 Sep 16 |
86.52000 +1.41 |
86.84 | 85.02 | 86.44 | 22,081 |
| 21 Sep 16 |
85.11000 +0.20 |
86.14 | 84.90 | 85.13 | 22,880 |
| 20 Sep 16 |
84.91000 -0.39 |
85.81 | 84.62 | 84.62 | 12,929 |
| 19 Sep 16 |
85.30000 +0.19 |
86.56 | 84.86 | 85.76 | 13,051 |
| 16 Sep 16 |
85.11000 +0.00 |
85.42 | 84.11 | 84.68 | 41,646 |
| 15 Sep 16 |
85.11000 +0.35 |
85.20 | 84.30 | 84.76 | 42,906 |
| 14 Sep 16 |
84.76000 +0.41 |
84.92 | 84.01 | 84.34 | 35,431 |
| 13 Sep 16 |
84.35000 -0.36 |
85.46 | 84.27 | 84.92 | 24,784 |
| 12 Sep 16 |
84.71000 -0.88 |
84.73 | 83.65 | 84.60 | 29,897 |
| 09 Sep 16 |
85.59000 -1.62 |
87.45 | 85.23 | 87.26 | 40,631 |
| 08 Sep 16 |
87.21000 +0.71 |
87.56 | 86.37 | 87.05 | 30,757 |
| 07 Sep 16 |
86.50000 -0.50 |
87.51 | 86.30 | 87.00 | 24,830 |
| 06 Sep 16 |
87.00000 +1.92 |
87.07 | 85.25 | 85.30 | 33,307 |
| 05 Sep 16 |
85.08000 +0.30 |
85.82 | 84.81 | 85.25 | 34,178 |
| 02 Sep 16 |
84.78000 +0.18 |
85.19 | 84.25 | 84.39 | 28,692 |
| 01 Sep 16 |
84.60000 -0.01 |
85.31 | 84.31 | 84.38 | 27,997 |
| 31 Aug 16 |
84.61000 -0.16 |
85.00 | 84.28 | 85.00 | 31,230 |
| 30 Aug 16 |
84.77000 -0.13 |
85.17 | 84.26 | 84.91 | 26,017 |
| 29 Aug 16 |
84.90000 +0.10 |
84.99 | 84.25 | 84.82 | 6,202 |
| 26 Aug 16 |
84.80000 +0.70 |
85.36 | 83.50 | 83.78 | 27,684 |
| 25 Aug 16 |
84.10000 -1.45 |
85.35 | 84.00 | 85.35 | 18,816 |
| 24 Aug 16 |
85.55000 +0.14 |
86.12 | 84.80 | 84.90 | 30,166 |
| 23 Aug 16 |
85.41000 +1.11 |
85.80 | 84.50 | 84.87 | 20,584 |
| 22 Aug 16 |
84.30000 +0.13 |
85.29 | 83.77 | 84.23 | 15,872 |
| 19 Aug 16 |
84.17000 -0.71 |
85.13 | 83.67 | 85.13 | 15,484 |
| 18 Aug 16 |
84.88000 +0.97 |
85.66 | 84.65 | 85.00 | 15,971 |
| 17 Aug 16 |
83.91000 -0.69 |
84.94 | 83.69 | 84.94 | 18,648 |
| 16 Aug 16 |
84.60000 -0.45 |
85.48 | 84.38 | 84.60 | 23,739 |
| 15 Aug 16 |
85.05000 -0.10 |
85.57 | 84.71 | 85.32 | 16,630 |
| 12 Aug 16 |
85.15000 +0.00 |
86.15 | 84.62 | 84.77 | 21,903 |
| 11 Aug 16 |
85.15000 +0.44 |
85.32 | 84.50 | 85.20 | 23,570 |
| 10 Aug 16 |
84.71000 +0.21 |
85.03 | 83.87 | 84.45 | 27,791 |
| 09 Aug 16 |
84.50000 +0.68 |
84.74 | 83.21 | 83.79 | 29,466 |
| 08 Aug 16 |
83.82000 +0.13 |
84.50 | 83.57 | 83.86 | 34,815 |
| 05 Aug 16 |
83.69000 -0.87 |
84.06 | 82.60 | 83.36 | 62,150 |
| 04 Aug 16 |
84.56000 +0.66 |
85.34 | 83.80 | 83.98 | 43,048 |
| 03 Aug 16 |
83.90000 -3.61 |
87.55 | 82.97 | 87.51 | 71,566 |
| 02 Aug 16 |
87.51000 -3.92 |
91.14 | 86.11 | 88.92 | 99,778 |
| 01 Aug 16 |
91.43000 -1.05 |
92.67 | 91.10 | 91.22 | 38,525 |
| 29 Jul 16 |
92.48000 +0.47 |
92.48 | 90.90 | 92.00 | 25,353 |
| 28 Jul 16 |
92.01000 +0.24 |
92.35 | 91.14 | 91.44 | 23,796 |
| 27 Jul 16 |
91.77000 +0.67 |
91.77 | 91.15 | 91.58 | 20,113 |
| 26 Jul 16 |
91.10000 -0.13 |
91.53 | 90.79 | 91.02 | 25,211 |
| 25 Jul 16 |
91.23000 +0.73 |
91.98 | 89.85 | 90.51 | 38,249 |
| 22 Jul 16 |
90.50000 +0.25 |
90.62 | 88.45 | 90.31 | 18,833 |
| 21 Jul 16 |
90.25000 +0.35 |
90.96 | 88.98 | 90.31 | 55,686 |
| 20 Jul 16 |
89.90000 +4.99 |
91.32 | 87.02 | 87.76 | 117,149 |
| 19 Jul 16 |
84.91000 -0.99 |
85.87 | 84.25 | 85.87 | 29,544 |
| 18 Jul 16 |
85.90000 +0.83 |
86.62 | 85.10 | 85.10 | 17,064 |
| 15 Jul 16 |
85.07000 -0.93 |
86.15 | 84.30 | 86.10 | 13,496 |
| 14 Jul 16 |
86.00000 +1.43 |
86.25 | 84.43 | 85.07 | 33,128 |
| 13 Jul 16 |
84.57000 -0.51 |
85.18 | 84.30 | 84.81 | 15,291 |
| 12 Jul 16 |
85.08000 -0.20 |
85.50 | 84.18 | 84.96 | 18,903 |
| 11 Jul 16 |
85.28000 +2.83 |
85.28 | 83.06 | 83.06 | 17,907 |
| 08 Jul 16 |
82.45000 -0.15 |
83.15 | 81.98 | 82.15 | 14,747 |
| 07 Jul 16 |
82.60000 +2.32 |
82.77 | 81.14 | 81.14 | 21,958 |
| 06 Jul 16 |
80.28000 -0.64 |
80.90 | 79.32 | 80.70 | 45,430 |
| 05 Jul 16 |
80.92000 -3.07 |
84.50 | 80.22 | 84.15 | 37,528 |
| 04 Jul 16 |
83.99000 -1.43 |
86.90 | 83.50 | 85.90 | 18,402 |
| 01 Jul 16 |
85.42000 +1.26 |
85.52 | 83.63 | 84.93 | 19,287 |
| 30 Jun 16 |
84.16000 +0.14 |
85.70 | 83.73 | 84.99 | 28,007 |
| 29 Jun 16 |
84.02000 +1.77 |
84.02 | 82.03 | 83.50 | 22,008 |
| 28 Jun 16 |
82.25000 +1.77 |
83.13 | 82.04 | 82.99 | 29,523 |
| 27 Jun 16 |
80.48000 -4.93 |
85.63 | 80.33 | 85.63 | 46,537 |
| 24 Jun 16 |
85.41000 -2.00 |
85.93 | 81.25 | 84.50 | 40,749 |
| 23 Jun 16 |
87.41000 -0.84 |
88.84 | 87.00 | 87.30 | 18,264 |
| 22 Jun 16 |
88.25000 -0.82 |
89.50 | 87.58 | 89.50 | 25,671 |
| 21 Jun 16 |
89.07000 +0.99 |
89.83 | 87.01 | 88.39 | 51,698 |
| 20 Jun 16 |
88.08000 +6.23 |
88.28 | 82.98 | 84.10 | 61,293 |
| 17 Jun 16 |
81.85000 +2.56 |
81.85 | 79.72 | 80.43 | 33,348 |
| 16 Jun 16 |
79.29000 -1.87 |
81.85 | 79.09 | 81.02 | 27,597 |
| 15 Jun 16 |
81.16000 +0.06 |
82.22 | 80.84 | 82.21 | 21,685 |
| 14 Jun 16 |
81.10000 -1.27 |
82.63 | 80.50 | 82.22 | 32,054 |
| 13 Jun 16 |
82.37000 -3.97 |
85.90 | 82.10 | 85.55 | 42,720 |
| 10 Jun 16 |
86.34000 +0.61 |
86.47 | 85.25 | 85.55 | 30,345 |
| 09 Jun 16 |
85.73000 -0.74 |
86.40 | 84.86 | 86.40 | 43,560 |
| 08 Jun 16 |
86.47000 -0.09 |
86.97 | 86.10 | 86.35 | 13,074 |
| 07 Jun 16 |
86.56000 +0.04 |
87.92 | 86.07 | 86.99 | 17,772 |
| 06 Jun 16 |
86.52000 +0.51 |
86.71 | 85.25 | 86.35 | 17,051 |
| 03 Jun 16 |
86.01000 +0.50 |
86.98 | 85.25 | 85.33 | 29,345 |
| 02 Jun 16 |
85.51000 -0.28 |
86.39 | 85.00 | 86.38 | 14,049 |
| 01 Jun 16 |
85.79000 +0.30 |
86.55 | 85.20 | 85.35 | 22,716 |
| 31 May 16 |
85.49000 +1.65 |
85.76 | 83.40 | 84.00 | 61,511 |
| 30 May 16 |
83.84000 -0.63 |
84.94 | 83.39 | 84.94 | 12,612 |
| 27 May 16 |
84.47000 -0.36 |
85.37 | 83.77 | 84.97 | 15,831 |
| 26 May 16 |
84.83000 -0.94 |
85.90 | 84.36 | 85.87 | 17,884 |
| 25 May 16 |
85.77000 -1.03 |
85.86 | 84.57 | 85.75 | 36,798 |
| 24 May 16 |
86.80000 -0.80 |
88.09 | 86.73 | 87.10 | 26,029 |
| 23 May 16 |
87.60000 -0.78 |
88.99 | 86.74 | 88.61 | 20,288 |
| 20 May 16 |
88.38000 +3.92 |
88.38 | 84.70 | 85.48 | 30,414 |
| 19 May 16 |
84.46000 -1.21 |
85.78 | 83.18 | 85.45 | 31,388 |
| 18 May 16 |
85.67000 -1.15 |
87.93 | 85.41 | 86.50 | 21,504 |
| 17 May 16 |
86.82000 +0.43 |
87.43 | 85.67 | 86.42 | 18,702 |
| 13 May 16 |
86.39000 -1.97 |
88.59 | 85.41 | 88.35 | 36,182 |
| 12 May 16 |
88.36000 -0.75 |
90.05 | 88.23 | 88.76 | 26,404 |
| 11 May 16 |
89.11000 +0.51 |
89.55 | 88.39 | 89.12 | 18,849 |
| 10 May 16 |
88.60000 -0.15 |
89.25 | 88.17 | 89.25 | 17,703 |
| 09 May 16 |
88.75000 -0.92 |
91.00 | 88.35 | 91.00 | 18,054 |
| 06 May 16 |
89.67000 +1.25 |
90.35 | 88.35 | 88.35 | 21,449 |
| 05 May 16 |
88.42000 -0.98 |
89.16 | 88.18 | 88.56 | 18,577 |
| 04 May 16 |
89.40000 +1.05 |
90.65 | 88.35 | 90.18 | 36,274 |
| 03 May 16 |
88.35000 -6.86 |
93.50 | 88.15 | 92.70 | 53,650 |
| 02 May 16 |
95.21000 +1.35 |
96.44 | 94.25 | 94.86 | 7,483 |
| 29 Apr 16 |
93.86000 -0.37 |
94.60 | 92.52 | 94.05 | 20,371 |
| 28 Apr 16 |
94.23000 -2.15 |
96.41 | 93.06 | 96.33 | 21,176 |
| 27 Apr 16 |
96.38000 -0.67 |
96.73 | 95.84 | 95.84 | 8,560 |
| 26 Apr 16 |
97.05000 -0.08 |
98.00 | 95.92 | 98.00 | 13,036 |
| 25 Apr 16 |
97.13000 +1.13 |
97.80 | 96.21 | 97.80 | 11,500 |
| 22 Apr 16 |
96.00000 +1.94 |
97.50 | 93.97 | 94.23 | 30,306 |
| 21 Apr 16 |
94.06000 -2.44 |
96.50 | 93.41 | 96.50 | 17,102 |
| 20 Apr 16 |
96.50000 -0.01 |
96.65 | 95.84 | 96.58 | 16,937 |
| 19 Apr 16 |
96.51000 +0.69 |
96.70 | 95.60 | 96.60 | 18,380 |
| 18 Apr 16 |
95.82000 +1.64 |
96.40 | 93.10 | 94.00 | 11,583 |
| 15 Apr 16 |
94.18000 -2.42 |
96.60 | 93.51 | 96.21 | 49,183 |
| 14 Apr 16 |
96.60000 -0.10 |
96.67 | 95.64 | 96.57 | 17,004 |
| 13 Apr 16 |
96.70000 -0.30 |
98.12 | 96.13 | 97.58 | 13,219 |
| 12 Apr 16 |
97.00000 +0.00 |
97.58 | 96.00 | 97.58 | 11,477 |
| 11 Apr 16 |
97.00000 +0.16 |
97.40 | 96.01 | 96.35 | 12,662 |
| 08 Apr 16 |
96.84000 +1.67 |
96.97 | 95.44 | 96.20 | 6,209 |
| 07 Apr 16 |
95.17000 -1.03 |
96.46 | 94.69 | 96.20 | 10,597 |
| 06 Apr 16 |
96.20000 +0.20 |
97.06 | 95.19 | 97.06 | 11,757 |
| 05 Apr 16 |
96.00000 -1.01 |
96.46 | 95.08 | 95.88 | 13,318 |
| 04 Apr 16 |
97.01000 -2.06 |
99.14 | 95.95 | 98.92 | 26,627 |
| 01 Apr 16 |
99.07000 +0.50 |
99.30 | 97.35 | 98.26 | 11,969 |
| 31 Mar 16 |
98.57000 -0.26 |
99.06 | 96.68 | 99.01 | 51,845 |
| 30 Mar 16 |
98.83000 +0.14 |
99.63 | 97.86 | 99.55 | 30,087 |
| 29 Mar 16 |
98.69000 -4.11 |
102.45 | 98.06 | 102.00 | 38,870 |
| 24 Mar 16 |
102.80000 +1.85 |
103.45 | 98.82 | 100.05 | 40,011 |
| 23 Mar 16 |
100.95000 +8.16 |
101.35 | 94.80 | 95.40 | 80,893 |
| 22 Mar 16 |
92.79000 +1.41 |
92.79 | 89.63 | 91.23 | 16,417 |
| 21 Mar 16 |
91.38000 -0.62 |
92.70 | 90.47 | 91.90 | 19,654 |
| 18 Mar 16 |
92.00000 +1.39 |
92.02 | 89.30 | 90.00 | 43,362 |
| 17 Mar 16 |
90.61000 +0.26 |
91.40 | 88.50 | 91.40 | 24,741 |
| 16 Mar 16 |
90.35000 +0.44 |
91.36 | 89.57 | 90.52 | 14,118 |
| 15 Mar 16 |
89.91000 -1.69 |
91.80 | 88.97 | 91.80 | 16,853 |
| 14 Mar 16 |
91.60000 +2.58 |
91.79 | 89.50 | 89.50 | 23,496 |
| 11 Mar 16 |
89.02000 +2.11 |
89.83 | 87.82 | 88.80 | 17,667 |
| 10 Mar 16 |
86.91000 -2.19 |
89.49 | 86.53 | 89.49 | 37,537 |
| 09 Mar 16 |
89.10000 +1.19 |
89.58 | 86.77 | 87.63 | 52,283 |
| 08 Mar 16 |
87.91000 -1.30 |
89.26 | 87.01 | 89.00 | 33,732 |
| 07 Mar 16 |
89.21000 +0.65 |
89.22 | 88.29 | 88.83 | 24,798 |
| 04 Mar 16 |
88.56000 +0.04 |
89.26 | 87.85 | 89.22 | 20,295 |
| 03 Mar 16 |
88.52000 -0.94 |
90.47 | 87.68 | 90.47 | 26,889 |
| 02 Mar 16 |
89.46000 +3.64 |
90.63 | 87.18 | 88.56 | 63,214 |
| 01 Mar 16 |
85.82000 +2.92 |
86.10 | 83.30 | 83.48 | 39,776 |
| 29 Feb 16 |
82.90000 +0.64 |
83.30 | 80.76 | 80.96 | 22,598 |
| 26 Feb 16 |
82.26000 +0.29 |
83.70 | 81.45 | 82.63 | 19,979 |
| 25 Feb 16 |
81.97000 +0.44 |
82.80 | 81.50 | 82.80 | 18,293 |
| 24 Feb 16 |
81.53000 -0.56 |
82.16 | 80.36 | 82.00 | 31,906 |
| 23 Feb 16 |
82.09000 -0.05 |
84.19 | 81.01 | 82.45 | 28,719 |
| 22 Feb 16 |
82.14000 -4.86 |
89.69 | 82.14 | 88.36 | 64,423 |
| 19 Feb 16 |
87.00000 +5.88 |
87.70 | 82.01 | 82.01 | 60,675 |
| 18 Feb 16 |
81.12000 -0.01 |
82.26 | 80.43 | 82.26 | 11,934 |
| 17 Feb 16 |
81.13000 +3.64 |
81.34 | 77.60 | 77.60 | 25,809 |
| 16 Feb 16 |
77.49000 -0.30 |
79.30 | 76.41 | 79.30 | 32,360 |
| 15 Feb 16 |
77.79000 +1.28 |
78.71 | 77.03 | 77.89 | 36,674 |
| 12 Feb 16 |
76.51000 +0.77 |
77.20 | 75.62 | 76.01 | 21,845 |
| 11 Feb 16 |
75.74000 -2.81 |
78.16 | 75.28 | 78.16 | 36,481 |
| 10 Feb 16 |
78.55000 +0.38 |
81.79 | 78.45 | 79.00 | 26,155 |
| 09 Feb 16 |
78.17000 +0.39 |
78.77 | 76.37 | 78.39 | 37,034 |
| 08 Feb 16 |
77.78000 -4.19 |
82.71 | 77.10 | 82.63 | 45,804 |
| 05 Feb 16 |
81.97000 -0.40 |
83.49 | 81.51 | 82.02 | 23,085 |
| 04 Feb 16 |
82.37000 +1.40 |
83.61 | 81.08 | 81.95 | 34,351 |
| 03 Feb 16 |
80.97000 -1.60 |
82.72 | 80.15 | 82.12 | 30,324 |
| 02 Feb 16 |
82.57000 -0.58 |
83.33 | 81.72 | 82.99 | 13,239 |
| 01 Feb 16 |
83.15000 -1.35 |
84.49 | 82.30 | 84.39 | 26,947 |
| 29 Jan 16 |
84.50000 +1.17 |
85.71 | 83.28 | 84.83 | 22,591 |
| 28 Jan 16 |
83.33000 -1.66 |
86.08 | 82.95 | 84.52 | 32,104 |
| 27 Jan 16 |
84.99000 -0.53 |
85.81 | 83.45 | 85.74 | 34,782 |
| 26 Jan 16 |
85.52000 +2.52 |
85.67 | 81.19 | 81.60 | 44,579 |
| 25 Jan 16 |
83.00000 +0.41 |
83.98 | 82.26 | 83.66 | 39,324 |
| 22 Jan 16 |
82.59000 +2.69 |
83.99 | 81.68 | 81.99 | 41,545 |
| 21 Jan 16 |
79.90000 +0.40 |
80.32 | 78.85 | 80.13 | 48,972 |
| 20 Jan 16 |
79.50000 -1.80 |
81.18 | 78.87 | 79.90 | 45,774 |
| 19 Jan 16 |
81.30000 +4.10 |
81.72 | 78.49 | 78.90 | 47,955 |
| 18 Jan 16 |
77.20000 -1.27 |
79.64 | 77.20 | 78.04 | 63,251 |
| 15 Jan 16 |
78.47000 -4.48 |
83.15 | 77.69 | 83.15 | 80,545 |
| 14 Jan 16 |
82.95000 -2.53 |
85.00 | 81.75 | 85.00 | 83,881 |
| 13 Jan 16 |
85.48000 -2.32 |
88.90 | 85.48 | 88.10 | 34,627 |
| 12 Jan 16 |
87.80000 -0.51 |
89.22 | 87.80 | 88.20 | 46,581 |
| 11 Jan 16 |
88.31000 -2.07 |
90.52 | 88.00 | 90.52 | 46,757 |
| 08 Jan 16 |
90.38000 -1.62 |
92.63 | 90.21 | 92.58 | 41,964 |
| 07 Jan 16 |
92.00000 -0.01 |
92.70 | 89.10 | 90.00 | 56,216 |
| 06 Jan 16 |
92.01000 -0.21 |
92.15 | 91.25 | 91.54 | 22,127 |
| 05 Jan 16 |
92.22000 +1.36 |
92.98 | 90.45 | 90.85 | 33,084 |
| 04 Jan 16 |
90.86000 -2.69 |
93.38 | 87.19 | 93.08 | 78,824 |
| 30 Dec 15 |
93.55000 +0.01 |
94.03 | 92.62 | 92.81 | 4,675 |
| 29 Dec 15 |
93.54000 +0.04 |
94.49 | 92.97 | 93.20 | 22,464 |
| 28 Dec 15 |
93.50000 -0.20 |
93.75 | 93.02 | 93.49 | 11,101 |
| 23 Dec 15 |
93.70000 +0.34 |
93.93 | 93.00 | 93.88 | 16,719 |
| 22 Dec 15 |
93.36000 +0.53 |
94.15 | 92.77 | 94.00 | 23,285 |
| 21 Dec 15 |
92.83000 +0.69 |
94.10 | 92.00 | 92.39 | 27,580 |
| 18 Dec 15 |
92.14000 -2.46 |
95.43 | 92.06 | 94.00 | 71,424 |
| 17 Dec 15 |
94.60000 +0.44 |
95.81 | 94.35 | 95.00 | 37,144 |
| 16 Dec 15 |
94.16000 +0.52 |
94.76 | 93.76 | 94.11 | 25,395 |
| 15 Dec 15 |
93.64000 +0.83 |
95.20 | 93.33 | 93.56 | 67,202 |
| 14 Dec 15 |
92.81000 -3.26 |
96.70 | 92.50 | 95.52 | 44,964 |
| 11 Dec 15 |
96.07000 -1.35 |
97.59 | 95.10 | 97.59 | 28,881 |
| 10 Dec 15 |
97.42000 -3.68 |
100.65 | 97.08 | 100.05 | 39,919 |
| 09 Dec 15 |
101.10000 -0.85 |
102.70 | 100.10 | 101.75 | 18,553 |
| 08 Dec 15 |
101.95000 -0.80 |
103.55 | 101.20 | 103.55 | 38,325 |
| 07 Dec 15 |
102.75000 +1.20 |
104.00 | 102.00 | 102.60 | 28,416 |
| 04 Dec 15 |
101.55000 +0.35 |
102.75 | 99.52 | 100.45 | 34,512 |
| 03 Dec 15 |
101.20000 -2.55 |
104.30 | 100.55 | 103.55 | 40,840 |
| 02 Dec 15 |
103.75000 +0.40 |
104.50 | 103.20 | 103.80 | 13,751 |
| 01 Dec 15 |
103.35000 -0.85 |
105.95 | 103.35 | 104.00 | 33,641 |
| 30 Nov 15 |
104.20000 +1.20 |
104.95 | 102.80 | 102.80 | 41,089 |
| 27 Nov 15 |
103.00000 -1.20 |
105.05 | 101.50 | 105.05 | 27,198 |
| 26 Nov 15 |
104.20000 +0.25 |
104.75 | 103.40 | 103.50 | 14,746 |
| 25 Nov 15 |
103.95000 +0.20 |
104.65 | 103.40 | 103.50 | 20,674 |
| 24 Nov 15 |
103.75000 -1.15 |
105.45 | 103.30 | 105.45 | 20,789 |
| 23 Nov 15 |
104.90000 -0.10 |
105.60 | 104.15 | 105.60 | 19,112 |
| 20 Nov 15 |
105.00000 -0.45 |
107.05 | 104.85 | 105.40 | 41,565 |
| 19 Nov 15 |
105.45000 +0.05 |
106.60 | 104.75 | 106.45 | 22,187 |
| 18 Nov 15 |
105.40000 -3.45 |
108.20 | 105.10 | 108.10 | 31,387 |
| 17 Nov 15 |
108.85000 +2.05 |
108.90 | 106.80 | 106.80 | 31,950 |
| 16 Nov 15 |
106.80000 +1.55 |
107.35 | 103.85 | 104.10 | 22,067 |
| 13 Nov 15 |
105.25000 -1.25 |
106.55 | 104.00 | 105.45 | 43,879 |
| 12 Nov 15 |
106.50000 -0.20 |
106.90 | 105.15 | 106.25 | 37,199 |
| 11 Nov 15 |
106.70000 +0.80 |
107.65 | 105.95 | 106.40 | 27,851 |
| 10 Nov 15 |
105.90000 -0.10 |
107.70 | 104.95 | 106.65 | 45,666 |
| 09 Nov 15 |
106.00000 -2.35 |
107.50 | 105.20 | 107.40 | 77,126 |
| 06 Nov 15 |
108.35000 +4.30 |
109.30 | 103.30 | 103.75 | 82,270 |
| 05 Nov 15 |
104.05000 +2.05 |
107.20 | 101.25 | 102.15 | 109,128 |
| 04 Nov 15 |
102.00000 -2.40 |
105.10 | 101.65 | 104.90 | 93,491 |
| 03 Nov 15 |
104.40000 -8.60 |
112.95 | 103.55 | 112.95 | 111,592 |
| 02 Nov 15 |
113.00000 -0.40 |
114.25 | 112.00 | 114.00 | 71,271 |
| 30 Oct 15 |
113.40000 -1.05 |
115.00 | 112.85 | 115.00 | 49,241 |
| 29 Oct 15 |
114.45000 +0.00 |
115.50 | 114.05 | 115.00 | 42,734 |
| 28 Oct 15 |
114.45000 +0.45 |
114.85 | 113.70 | 113.70 | 43,022 |
| 27 Oct 15 |
114.00000 -0.75 |
114.90 | 113.70 | 114.50 | 30,892 |
| 26 Oct 15 |
114.75000 -0.20 |
115.55 | 114.00 | 115.00 | 36,414 |
| 23 Oct 15 |
114.95000 +1.25 |
115.20 | 114.35 | 114.95 | 40,391 |
| 22 Oct 15 |
113.70000 -0.20 |
114.45 | 113.00 | 114.45 | 66,668 |
| 21 Oct 15 |
113.90000 -0.10 |
115.00 | 113.15 | 114.75 | 58,976 |
| 20 Oct 15 |
114.00000 +2.10 |
115.60 | 112.00 | 112.00 | 62,158 |
| 19 Oct 15 |
111.90000 +0.20 |
112.55 | 111.40 | 112.00 | 40,630 |
| 16 Oct 15 |
111.70000 +1.20 |
111.90 | 110.70 | 110.75 | 51,482 |
| 15 Oct 15 |
110.50000 +5.00 |
110.75 | 104.90 | 105.60 | 100,237 |
| 14 Oct 15 |
105.50000 -1.10 |
106.30 | 104.75 | 106.00 | 45,637 |
| 13 Oct 15 |
106.60000 -2.00 |
108.85 | 105.95 | 108.85 | 48,032 |
| 12 Oct 15 |
108.60000 -0.10 |
110.35 | 108.35 | 108.70 | 53,326 |
| 09 Oct 15 |
108.70000 -0.30 |
109.40 | 107.65 | 109.00 | 49,334 |
| 08 Oct 15 |
109.00000 +3.25 |
109.65 | 105.65 | 105.75 | 86,183 |
| 07 Oct 15 |
105.75000 -1.10 |
107.25 | 105.40 | 107.25 | 44,818 |
| 06 Oct 15 |
106.85000 +2.30 |
107.15 | 104.25 | 104.95 | 61,261 |
| 05 Oct 15 |
104.55000 +0.45 |
105.45 | 103.80 | 105.15 | 96,082 |
| 02 Oct 15 |
104.10000 -0.65 |
104.90 | 102.40 | 104.90 | 75,872 |
| 01 Oct 15 |
104.75000 +1.55 |
107.00 | 101.90 | 103.90 | 106,730 |
| 30 Sep 15 |
103.20000 +0.20 |
105.05 | 102.25 | 103.80 | 157,016 |
| 29 Sep 15 |
103.00000 +3.20 |
103.40 | 97.86 | 98.94 | 162,650 |
| 28 Sep 15 |
99.80000 +2.50 |
100.55 | 95.85 | 96.80 | 83,234 |
| 25 Sep 15 |
97.30000 +4.13 |
100.75 | 94.00 | 94.00 | 108,491 |
| 24 Sep 15 |
93.17000 -1.79 |
95.44 | 92.73 | 94.79 | 38,098 |
| 23 Sep 15 |
94.96000 +0.83 |
95.61 | 93.16 | 94.01 | 20,968 |
| 22 Sep 15 |
94.13000 -1.87 |
96.76 | 94.00 | 96.76 | 21,778 |
| 21 Sep 15 |
96.00000 -0.23 |
96.38 | 94.86 | 96.00 | 20,600 |
| 18 Sep 15 |
96.23000 +0.12 |
96.77 | 94.54 | 96.13 | 36,203 |
| 17 Sep 15 |
96.11000 -0.69 |
96.80 | 95.50 | 96.80 | 26,911 |
| 16 Sep 15 |
96.80000 +0.47 |
97.20 | 96.27 | 96.48 | 29,390 |
| 15 Sep 15 |
96.33000 +0.09 |
96.91 | 95.89 | 96.76 | 40,082 |
| 14 Sep 15 |
96.24000 -3.66 |
98.95 | 96.08 | 98.31 | 56,630 |
| 11 Sep 15 |
99.90000 +4.52 |
99.90 | 95.00 | 95.49 | 147,870 |
| 10 Sep 15 |
95.38000 -0.14 |
95.70 | 94.90 | 95.30 | 23,555 |
| 09 Sep 15 |
95.52000 +0.21 |
96.60 | 95.15 | 96.50 | 37,226 |
| 08 Sep 15 |
95.31000 +0.96 |
95.98 | 94.22 | 94.22 | 25,693 |
| 07 Sep 15 |
94.35000 +0.86 |
94.53 | 93.50 | 93.85 | 23,178 |
| 04 Sep 15 |
93.49000 -2.49 |
95.49 | 92.93 | 95.16 | 38,668 |
| 03 Sep 15 |
95.98000 +2.65 |
97.56 | 92.87 | 93.60 | 56,273 |
| 02 Sep 15 |
93.33000 +0.60 |
93.70 | 92.32 | 93.37 | 26,342 |
| 01 Sep 15 |
92.73000 -1.71 |
94.39 | 92.23 | 94.00 | 86,401 |
| 31 Aug 15 |
94.44000 +0.44 |
95.00 | 93.01 | 93.86 | 138,796 |
| 28 Aug 15 |
94.00000 +4.00 |
94.55 | 91.00 | 91.18 | 147,383 |
| 27 Aug 15 |
90.00000 +3.00 |
90.50 | 88.51 | 88.51 | 63,404 |
| 26 Aug 15 |
87.00000 +0.00 |
88.96 | 85.11 | 85.50 | 66,743 |
| 25 Aug 15 |
87.00000 +3.00 |
87.80 | 84.29 | 84.50 | 58,176 |
| 24 Aug 15 |
84.00000 -2.60 |
86.01 | 83.51 | 86.00 | 351,824 |
| 21 Aug 15 |
86.60000 +0.16 |
87.24 | 85.25 | 85.25 | 99,356 |
| 20 Aug 15 |
86.44000 -0.06 |
86.90 | 85.00 | 85.35 | 84,521 |
| 19 Aug 15 |
86.50000 +0.37 |
87.08 | 85.22 | 85.22 | 40,743 |
| 18 Aug 15 |
86.13000 +0.13 |
86.58 | 85.57 | 85.62 | 24,993 |
| 17 Aug 15 |
86.00000 +0.84 |
86.15 | 85.33 | 85.89 | 23,051 |
| 14 Aug 15 |
85.16000 +0.20 |
85.23 | 84.29 | 84.97 | 10,816 |
| 13 Aug 15 |
84.96000 +1.82 |
85.00 | 83.81 | 84.50 | 20,950 |
| 12 Aug 15 |
83.14000 -1.75 |
84.43 | 82.28 | 84.43 | 23,036 |
| 11 Aug 15 |
84.89000 -1.87 |
87.43 | 84.56 | 87.30 | 22,136 |
| 10 Aug 15 |
86.76000 -2.56 |
89.30 | 86.72 | 88.89 | 33,654 |
| 07 Aug 15 |
89.32000 +3.18 |
89.70 | 86.17 | 86.40 | 66,737 |
| 06 Aug 15 |
86.14000 +0.65 |
86.49 | 85.16 | 85.23 | 35,792 |
| 05 Aug 15 |
85.49000 +1.89 |
85.96 | 83.51 | 83.70 | 24,658 |
| 04 Aug 15 |
83.60000 -0.34 |
85.00 | 83.44 | 85.00 | 29,786 |
| 03 Aug 15 |
83.94000 +0.48 |
84.41 | 82.75 | 82.75 | 13,102 |
| 31 Jul 15 |
83.46000 +1.56 |
83.54 | 81.30 | 81.41 | 18,883 |
| 30 Jul 15 |
81.90000 +0.92 |
81.90 | 80.64 | 80.85 | 19,593 |
| 29 Jul 15 |
80.98000 -3.58 |
83.75 | 79.84 | 83.75 | 76,690 |
| 28 Jul 15 |
84.56000 +1.08 |
84.65 | 83.20 | 83.90 | 19,457 |
| 27 Jul 15 |
83.48000 -2.63 |
85.92 | 83.48 | 85.80 | 22,775 |
| 24 Jul 15 |
86.11000 -0.11 |
86.96 | 85.93 | 85.93 | 17,221 |
| 23 Jul 15 |
86.22000 +0.41 |
86.60 | 85.80 | 86.25 | 30,244 |
| 22 Jul 15 |
85.81000 -0.19 |
86.50 | 85.81 | 86.15 | 24,241 |
| 21 Jul 15 |
86.00000 -0.08 |
86.81 | 85.80 | 86.81 | 25,779 |
| 20 Jul 15 |
86.08000 +1.36 |
86.51 | 85.10 | 85.10 | 22,006 |
| 17 Jul 15 |
84.72000 +0.33 |
85.69 | 83.93 | 85.01 | 23,785 |
| 16 Jul 15 |
84.39000 +3.18 |
84.98 | 81.27 | 81.27 | 34,034 |
| 15 Jul 15 |
81.21000 -0.29 |
82.31 | 80.57 | 80.96 | 22,501 |
| 14 Jul 15 |
81.50000 -0.09 |
81.65 | 81.00 | 81.26 | 22,732 |
| 13 Jul 15 |
81.59000 +1.13 |
81.74 | 80.47 | 81.00 | 26,246 |
| 10 Jul 15 |
80.46000 +2.41 |
80.47 | 79.20 | 79.75 | 24,891 |
| 09 Jul 15 |
78.05000 +1.64 |
78.25 | 76.34 | 76.90 | 25,895 |
| 08 Jul 15 |
76.41000 -0.45 |
78.20 | 75.88 | 78.20 | 24,294 |
| 07 Jul 15 |
76.86000 -1.30 |
78.59 | 76.66 | 78.13 | 29,869 |
| 06 Jul 15 |
78.16000 -1.60 |
79.49 | 78.05 | 79.18 | 23,576 |
| 03 Jul 15 |
79.76000 -0.84 |
80.36 | 78.70 | 80.35 | 39,229 |
| 02 Jul 15 |
80.60000 -0.01 |
81.33 | 80.44 | 80.91 | 26,623 |
| 01 Jul 15 |
80.61000 +0.69 |
81.87 | 80.19 | 80.33 | 16,527 |
| 30 Jun 15 |
79.92000 +0.41 |
80.60 | 78.47 | 79.29 | 35,889 |
| 29 Jun 15 |
79.51000 -1.36 |
80.29 | 77.68 | 78.00 | 36,648 |
| 26 Jun 15 |
80.87000 +1.16 |
81.15 | 79.35 | 79.55 | 17,823 |
| 25 Jun 15 |
79.71000 -1.05 |
80.74 | 79.55 | 80.18 | 16,669 |
| 24 Jun 15 |
80.76000 -0.28 |
81.06 | 80.16 | 80.88 | 17,026 |
| 23 Jun 15 |
81.04000 -0.02 |
81.44 | 80.65 | 81.11 | 14,874 |
| 22 Jun 15 |
81.06000 +2.46 |
81.50 | 80.40 | 81.50 | 21,850 |
| 19 Jun 15 |
78.60000 -0.93 |
80.25 | 78.50 | 79.53 | 50,953 |
| 18 Jun 15 |
79.53000 -0.05 |
79.83 | 78.37 | 79.60 | 17,658 |
| 17 Jun 15 |
79.58000 -1.83 |
81.63 | 79.34 | 81.50 | 22,171 |
| 16 Jun 15 |
81.41000 +2.36 |
81.95 | 78.23 | 78.54 | 33,284 |
| 15 Jun 15 |
79.05000 -3.20 |
80.89 | 79.05 | 80.75 | 24,868 |
| 12 Jun 15 |
82.25000 -0.38 |
82.49 | 81.15 | 81.98 | 31,978 |
| 11 Jun 15 |
82.63000 +0.81 |
83.11 | 81.92 | 82.20 | 16,000 |
| 10 Jun 15 |
81.82000 +0.98 |
81.98 | 80.10 | 80.40 | 28,181 |
| 09 Jun 15 |
80.84000 -0.36 |
81.83 | 79.88 | 81.00 | 24,699 |
| 08 Jun 15 |
81.20000 -0.66 |
82.86 | 81.08 | 81.64 | 34,391 |
| 05 Jun 15 |
81.86000 -2.69 |
84.68 | 81.41 | 84.68 | 21,145 |
| 04 Jun 15 |
84.55000 +0.20 |
84.83 | 83.36 | 84.73 | 19,427 |
| 03 Jun 15 |
84.35000 +0.35 |
85.30 | 83.45 | 84.85 | 37,824 |
| 02 Jun 15 |
84.00000 -0.77 |
84.87 | 83.50 | 84.54 | 35,967 |
| 01 Jun 15 |
84.77000 +0.57 |
84.79 | 83.85 | 84.25 | 39,472 |
| 29 May 15 |
84.20000 -1.77 |
86.28 | 83.20 | 86.27 | 52,223 |
| 28 May 15 |
85.97000 -0.28 |
86.97 | 85.66 | 85.95 | 35,344 |
| 27 May 15 |
86.25000 -0.19 |
87.27 | 85.85 | 87.00 | 34,820 |
| 26 May 15 |
86.44000 +0.38 |
87.28 | 85.92 | 86.35 | 29,858 |
| 22 May 15 |
86.06000 -3.38 |
87.45 | 85.29 | 87.45 | 27,971 |
| 21 May 15 |
89.44000 +0.32 |
89.70 | 88.42 | 88.88 | 36,078 |
| 20 May 15 |
89.12000 +2.01 |
89.45 | 87.44 | 87.63 | 69,897 |
| 19 May 15 |
87.11000 +1.01 |
87.90 | 86.34 | 86.48 | 41,679 |
| 18 May 15 |
86.10000 +0.67 |
86.78 | 85.35 | 86.44 | 15,542 |
| 15 May 15 |
85.43000 -0.54 |
87.05 | 85.31 | 86.67 | 32,353 |
| 14 May 15 |
85.97000 +0.68 |
86.47 | 85.17 | 85.21 | 35,292 |
| 13 May 15 |
85.29000 -0.41 |
86.54 | 85.08 | 85.99 | 40,342 |
| 12 May 15 |
85.70000 -1.39 |
86.58 | 84.37 | 86.20 | 50,418 |
| 11 May 15 |
87.09000 +0.22 |
87.92 | 86.40 | 86.70 | 78,570 |
| 08 May 15 |
86.87000 +1.76 |
86.87 | 85.45 | 86.09 | 57,363 |
| 07 May 15 |
85.11000 +0.13 |
85.72 | 84.00 | 85.69 | 87,952 |
| 06 May 15 |
84.98000 -2.09 |
86.99 | 84.58 | 86.11 | 92,581 |
| 05 May 15 |
87.07000 +3.01 |
89.68 | 84.66 | 87.15 | 142,745 |
| 04 May 15 |
84.06000 +0.69 |
84.50 | 83.19 | 83.88 | 15,344 |
| 30 Apr 15 |
83.37000 +0.84 |
83.82 | 82.04 | 82.04 | 19,665 |
| 29 Apr 15 |
82.53000 -2.21 |
85.08 | 82.48 | 85.08 | 16,678 |
| 28 Apr 15 |
84.74000 -0.70 |
85.65 | 83.63 | 85.62 | 26,395 |
| 27 Apr 15 |
85.44000 +1.20 |
85.47 | 83.52 | 84.70 | 29,956 |
| 24 Apr 15 |
84.24000 +1.93 |
84.68 | 82.60 | 83.06 | 38,879 |
| 23 Apr 15 |
82.31000 -1.28 |
83.76 | 81.50 | 83.48 | 34,260 |
| 22 Apr 15 |
83.59000 -0.39 |
84.53 | 83.06 | 84.05 | 25,852 |
| 21 Apr 15 |
83.98000 +0.48 |
84.80 | 83.02 | 84.23 | 33,608 |
| 20 Apr 15 |
83.50000 -0.27 |
84.01 | 83.25 | 83.50 | 34,766 |
| 17 Apr 15 |
83.77000 -1.27 |
86.40 | 83.36 | 84.98 | 41,452 |
| 16 Apr 15 |
85.04000 -1.80 |
86.39 | 84.22 | 86.11 | 51,957 |
| 15 Apr 15 |
86.84000 -0.05 |
87.06 | 85.55 | 87.06 | 43,535 |
| 14 Apr 15 |
86.89000 -0.27 |
87.44 | 86.53 | 86.90 | 37,674 |
| 13 Apr 15 |
87.16000 +0.59 |
87.50 | 86.00 | 86.45 | 33,773 |
| 10 Apr 15 |
86.57000 +0.09 |
87.26 | 86.57 | 86.60 | 41,901 |
| 09 Apr 15 |
86.48000 +2.46 |
86.78 | 84.06 | 84.49 | 64,656 |
| 08 Apr 15 |
84.02000 +1.63 |
84.45 | 81.82 | 82.00 | 60,690 |
| 07 Apr 15 |
82.39000 +0.71 |
83.67 | 81.76 | 81.91 | 72,961 |
| 02 Apr 15 |
81.68000 +3.43 |
82.61 | 78.50 | 78.50 | 104,122 |
| 01 Apr 15 |
78.25000 -0.90 |
79.60 | 77.85 | 79.03 | 78,224 |
| 31 Mar 15 |
79.15000 -1.05 |
80.50 | 78.81 | 80.26 | 45,583 |
| 30 Mar 15 |
80.20000 +1.30 |
80.67 | 79.20 | 79.28 | 74,505 |
| 27 Mar 15 |
78.90000 +2.60 |
79.80 | 76.31 | 76.31 | 133,190 |
| 26 Mar 15 |
76.30000 -0.66 |
77.40 | 75.41 | 77.00 | 50,363 |
| 25 Mar 15 |
76.96000 -0.10 |
77.40 | 76.71 | 77.40 | 19,099 |
| 24 Mar 15 |
77.06000 +0.56 |
77.39 | 75.50 | 75.72 | 18,540 |
| 23 Mar 15 |
76.50000 +0.06 |
77.00 | 75.66 | 77.00 | 23,388 |
| 20 Mar 15 |
76.44000 +0.42 |
77.35 | 75.65 | 75.65 | 89,914 |
| 19 Mar 15 |
76.02000 +0.06 |
76.90 | 75.40 | 76.33 | 33,652 |
| 18 Mar 15 |
75.96000 +0.39 |
76.55 | 75.24 | 76.26 | 31,451 |
| 17 Mar 15 |
75.57000 -1.23 |
77.05 | 74.73 | 76.75 | 45,810 |
| 16 Mar 15 |
76.80000 +0.89 |
77.31 | 75.78 | 76.12 | 56,625 |
| 13 Mar 15 |
75.91000 +0.02 |
76.50 | 75.43 | 76.50 | 41,635 |
| 12 Mar 15 |
75.89000 -0.31 |
77.59 | 75.34 | 76.20 | 40,204 |
| 11 Mar 15 |
76.20000 +0.23 |
78.49 | 76.01 | 76.27 | 57,191 |
| 10 Mar 15 |
75.97000 -0.76 |
77.15 | 75.63 | 77.00 | 36,546 |
| 09 Mar 15 |
76.73000 -0.29 |
77.37 | 76.10 | 76.98 | 41,159 |
| 06 Mar 15 |
77.02000 +2.27 |
77.29 | 74.69 | 74.69 | 65,635 |
| 05 Mar 15 |
74.75000 +0.93 |
75.00 | 73.73 | 73.85 | 55,293 |
| 04 Mar 15 |
73.82000 -0.12 |
74.00 | 73.24 | 74.00 | 32,310 |
| 03 Mar 15 |
73.94000 +0.33 |
75.26 | 73.61 | 73.86 | 43,093 |
| 02 Mar 15 |
73.61000 -0.46 |
74.74 | 73.13 | 73.87 | 55,199 |
| 27 Feb 15 |
74.07000 -1.18 |
75.49 | 73.80 | 75.03 | 36,905 |
| 26 Feb 15 |
75.25000 +0.40 |
75.50 | 74.10 | 74.50 | 93,211 |
| 25 Feb 15 |
74.85000 +2.36 |
74.85 | 72.00 | 72.74 | 71,470 |
| 24 Feb 15 |
72.49000 -0.51 |
73.20 | 71.02 | 73.15 | 103,639 |
| 23 Feb 15 |
73.00000 -2.95 |
76.89 | 72.92 | 76.80 | 129,959 |
| 20 Feb 15 |
75.95000 -6.45 |
77.75 | 74.69 | 76.56 | 516,200 |
| 19 Feb 15 |
82.40000 +0.79 |
82.40 | 80.80 | 81.99 | 36,573 |
| 18 Feb 15 |
81.61000 +2.36 |
82.34 | 80.00 | 80.04 | 53,254 |
| 17 Feb 15 |
79.25000 -2.44 |
81.93 | 78.72 | 81.50 | 50,291 |
| 16 Feb 15 |
81.69000 -0.09 |
81.98 | 81.32 | 81.58 | 17,131 |
| 13 Feb 15 |
81.78000 -1.54 |
83.70 | 81.58 | 82.92 | 40,809 |
| 12 Feb 15 |
83.32000 +2.44 |
84.13 | 80.68 | 81.04 | 41,907 |
| 11 Feb 15 |
80.88000 +0.61 |
81.18 | 79.91 | 80.35 | 24,807 |
| 10 Feb 15 |
80.27000 +0.64 |
80.81 | 79.51 | 79.51 | 27,277 |
| 09 Feb 15 |
79.63000 -1.84 |
80.74 | 79.26 | 80.68 | 21,919 |
| 06 Feb 15 |
81.47000 +0.30 |
82.49 | 81.14 | 81.17 | 47,717 |
| 05 Feb 15 |
81.17000 +0.61 |
81.40 | 79.74 | 79.74 | 26,088 |
| 04 Feb 15 |
80.56000 +0.62 |
80.56 | 78.81 | 79.69 | 40,931 |
| 03 Feb 15 |
79.94000 +1.82 |
80.39 | 78.45 | 78.56 | 45,840 |
| 02 Feb 15 |
78.12000 -1.55 |
80.27 | 77.66 | 80.00 | 31,311 |
| 30 Jan 15 |
79.67000 -0.33 |
80.95 | 79.58 | 80.00 | 33,229 |
| 29 Jan 15 |
80.00000 +0.20 |
80.25 | 79.10 | 79.33 | 20,911 |
| 28 Jan 15 |
79.80000 +0.55 |
80.21 | 79.00 | 79.03 | 9,602 |
| 27 Jan 15 |
79.25000 -1.75 |
81.58 | 78.88 | 81.07 | 35,252 |
| 26 Jan 15 |
81.00000 +0.91 |
81.48 | 79.07 | 79.07 | 32,241 |
| 23 Jan 15 |
80.09000 +0.94 |
80.09 | 78.98 | 79.95 | 60,250 |
| 22 Jan 15 |
79.15000 +1.19 |
79.95 | 77.58 | 78.47 | 61,858 |
| 21 Jan 15 |
77.96000 +0.83 |
78.16 | 76.12 | 77.00 | 39,127 |
| 20 Jan 15 |
77.13000 +0.44 |
77.38 | 76.46 | 77.05 | 27,025 |
| 19 Jan 15 |
76.69000 +3.20 |
77.41 | 73.86 | 73.86 | 63,475 |
| 16 Jan 15 |
73.49000 -0.03 |
73.84 | 72.81 | 73.50 | 34,192 |
| 15 Jan 15 |
73.52000 +0.58 |
74.22 | 72.73 | 74.00 | 21,664 |
| 14 Jan 15 |
72.94000 -1.76 |
74.81 | 72.64 | 74.78 | 37,799 |
| 13 Jan 15 |
74.70000 +0.35 |
74.86 | 74.10 | 74.20 | 34,469 |
| 12 Jan 15 |
74.35000 +4.43 |
74.57 | 71.21 | 71.21 | 70,934 |
| 09 Jan 15 |
69.92000 +1.13 |
70.81 | 68.90 | 68.92 | 47,573 |
| 08 Jan 15 |
68.79000 +1.73 |
68.92 | 67.14 | 67.14 | 27,841 |
| 07 Jan 15 |
67.06000 +1.02 |
67.47 | 65.82 | 66.10 | 24,224 |
| 06 Jan 15 |
66.04000 -1.43 |
67.61 | 65.69 | 67.61 | 19,080 |
| 05 Jan 15 |
67.47000 -0.42 |
68.80 | 67.23 | 68.00 | 17,641 |
| 02 Jan 15 |
67.89000 -0.71 |
68.90 | 67.67 | 68.90 | 24,058 |
| 30 Dec 14 |
68.60000 +0.22 |
68.62 | 67.25 | 68.40 | 6,775 |
| 29 Dec 14 |
68.38000 -0.91 |
69.00 | 68.23 | 68.98 | 12,664 |
| 23 Dec 14 |
69.29000 +0.84 |
69.29 | 68.00 | 68.56 | 11,217 |
| 22 Dec 14 |
68.45000 +0.64 |
68.50 | 66.66 | 68.00 | 21,560 |
| 19 Dec 14 |
67.81000 -0.97 |
69.16 | 67.39 | 68.95 | 40,947 |
| 18 Dec 14 |
68.78000 +1.78 |
68.89 | 67.42 | 67.70 | 26,021 |
| 17 Dec 14 |
67.00000 +0.93 |
67.09 | 64.56 | 66.20 | 38,865 |
| 16 Dec 14 |
66.07000 -1.47 |
68.59 | 65.85 | 67.50 | 47,457 |
| 15 Dec 14 |
67.54000 +0.64 |
68.33 | 66.57 | 67.00 | 49,023 |
| 12 Dec 14 |
66.90000 -1.09 |
67.65 | 66.60 | 67.33 | 24,387 |
| 11 Dec 14 |
67.99000 -0.77 |
68.95 | 67.36 | 68.75 | 24,582 |
| 10 Dec 14 |
68.76000 +0.61 |
69.39 | 68.32 | 68.59 | 63,635 |
| 09 Dec 14 |
68.15000 -0.59 |
68.89 | 67.24 | 68.80 | 26,281 |
| 08 Dec 14 |
68.74000 +0.99 |
69.69 | 67.45 | 67.75 | 60,782 |
| 05 Dec 14 |
67.75000 +1.84 |
67.75 | 66.31 | 66.52 | 23,381 |
| 04 Dec 14 |
65.91000 -0.59 |
67.45 | 65.37 | 66.50 | 45,412 |
| 03 Dec 14 |
66.50000 +0.35 |
66.50 | 65.75 | 66.50 | 56,311 |
| 02 Dec 14 |
66.15000 +0.39 |
66.96 | 65.67 | 66.00 | 40,414 |
| 01 Dec 14 |
65.76000 +1.18 |
66.33 | 63.08 | 64.90 | 49,391 |
| 28 Nov 14 |
64.58000 +0.99 |
64.58 | 63.73 | 63.76 | 41,381 |
| 27 Nov 14 |
63.59000 +0.70 |
63.78 | 62.78 | 63.50 | 44,405 |
| 26 Nov 14 |
62.89000 -0.07 |
63.00 | 62.36 | 62.89 | 23,266 |
| 25 Nov 14 |
62.96000 -0.82 |
63.75 | 62.61 | 63.75 | 25,553 |
| 24 Nov 14 |
63.78000 +1.18 |
63.85 | 63.00 | 63.03 | 63,692 |
| 21 Nov 14 |
62.60000 +0.80 |
62.84 | 61.73 | 62.05 | 50,262 |
| 20 Nov 14 |
61.80000 +0.00 |
62.25 | 61.30 | 61.80 | 43,568 |
| 19 Nov 14 |
61.80000 +0.81 |
61.93 | 61.14 | 61.75 | 20,913 |
| 18 Nov 14 |
60.99000 +1.39 |
61.24 | 59.89 | 60.24 | 18,655 |
| 17 Nov 14 |
59.60000 -0.01 |
59.76 | 58.85 | 59.32 | 20,755 |
| 14 Nov 14 |
59.61000 -0.46 |
60.33 | 59.46 | 60.05 | 13,219 |
| 13 Nov 14 |
60.07000 -1.27 |
62.34 | 60.00 | 61.97 | 16,916 |
| 12 Nov 14 |
61.34000 -1.16 |
62.88 | 61.30 | 62.88 | 24,959 |
| 11 Nov 14 |
62.50000 +1.14 |
63.00 | 61.52 | 61.60 | 25,406 |
| 10 Nov 14 |
61.36000 +1.64 |
61.68 | 59.96 | 59.96 | 33,408 |
| 07 Nov 14 |
59.72000 +0.49 |
60.22 | 59.03 | 59.40 | 28,173 |
| 06 Nov 14 |
59.23000 +0.30 |
59.30 | 58.58 | 59.09 | 50,959 |
| 05 Nov 14 |
58.93000 +0.43 |
59.87 | 58.81 | 59.08 | 35,935 |
| 04 Nov 14 |
58.50000 -3.42 |
60.80 | 56.21 | 60.75 | 109,921 |
| 03 Nov 14 |
61.92000 -0.12 |
62.23 | 61.70 | 62.23 | 19,241 |
| 31 Oct 14 |
62.04000 +0.15 |
62.40 | 61.01 | 62.01 | 24,194 |
| 30 Oct 14 |
61.89000 +0.96 |
61.95 | 60.48 | 61.34 | 20,220 |
| 29 Oct 14 |
60.93000 +0.31 |
61.66 | 60.55 | 61.25 | 23,399 |
| 28 Oct 14 |
60.62000 +0.27 |
60.91 | 60.35 | 60.84 | 16,223 |
| 27 Oct 14 |
60.35000 -1.10 |
61.90 | 60.19 | 61.90 | 20,110 |
| 24 Oct 14 |
61.45000 -0.55 |
62.14 | 61.20 | 62.00 | 12,763 |
| 23 Oct 14 |
62.00000 +0.33 |
62.04 | 61.23 | 61.50 | 26,983 |
| 22 Oct 14 |
61.67000 -0.32 |
62.42 | 61.47 | 62.00 | 26,128 |
| 21 Oct 14 |
61.99000 +0.74 |
62.25 | 61.44 | 61.45 | 16,936 |
| 20 Oct 14 |
61.25000 -0.10 |
63.00 | 60.64 | 62.00 | 23,768 |
| 17 Oct 14 |
61.35000 +0.35 |
62.00 | 61.04 | 61.47 | 35,569 |
| 16 Oct 14 |
61.00000 +0.20 |
62.00 | 59.24 | 60.76 | 27,792 |
| 15 Oct 14 |
60.80000 -1.84 |
63.40 | 60.15 | 63.22 | 64,893 |
| 14 Oct 14 |
62.64000 -0.58 |
63.87 | 62.55 | 63.28 | 31,796 |
| 13 Oct 14 |
63.22000 -1.89 |
64.42 | 63.22 | 64.22 | 27,031 |
| 10 Oct 14 |
65.11000 -1.03 |
66.44 | 64.82 | 65.85 | 29,609 |
| 09 Oct 14 |
66.14000 +0.00 |
66.99 | 65.89 | 66.77 | 23,347 |
| 08 Oct 14 |
66.14000 -1.36 |
67.28 | 65.80 | 66.68 | 42,755 |
| 07 Oct 14 |
67.50000 +0.27 |
67.74 | 67.00 | 67.37 | 16,315 |
| 06 Oct 14 |
67.23000 +0.96 |
67.56 | 66.55 | 67.26 | 12,826 |
| 02 Oct 14 |
66.27000 -0.63 |
67.16 | 66.15 | 66.42 | 14,592 |
| 01 Oct 14 |
66.90000 +0.25 |
67.11 | 66.40 | 66.40 | 14,765 |
| 30 Sep 14 |
66.65000 +0.03 |
67.88 | 66.40 | 66.83 | 13,393 |
| 29 Sep 14 |
66.62000 +0.52 |
66.66 | 66.10 | 66.10 | 11,421 |
| 26 Sep 14 |
66.10000 -0.84 |
67.17 | 66.06 | 67.17 | 14,481 |
| 25 Sep 14 |
66.94000 -0.40 |
67.41 | 66.57 | 67.09 | 14,453 |
| 24 Sep 14 |
67.34000 -0.20 |
67.65 | 67.01 | 67.65 | 14,666 |
| 23 Sep 14 |
67.54000 +0.06 |
68.72 | 67.09 | 68.72 | 27,972 |
| 22 Sep 14 |
67.48000 -0.13 |
67.48 | 66.96 | 67.10 | 11,852 |
| 19 Sep 14 |
67.61000 +0.61 |
67.98 | 67.03 | 67.03 | 13,980 |
| 18 Sep 14 |
67.00000 -0.10 |
67.25 | 66.94 | 67.10 | 16,018 |
| 17 Sep 14 |
67.10000 +0.48 |
67.51 | 66.66 | 67.00 | 23,192 |
| 16 Sep 14 |
66.62000 -1.88 |
68.90 | 66.39 | 68.53 | 33,395 |
| 15 Sep 14 |
68.50000 +0.30 |
68.90 | 67.96 | 68.30 | 20,420 |
| 12 Sep 14 |
68.20000 +0.67 |
68.20 | 67.26 | 67.88 | 20,626 |
| 11 Sep 14 |
67.53000 -0.54 |
68.57 | 67.53 | 68.08 | 14,426 |
| 10 Sep 14 |
68.07000 -1.33 |
69.50 | 68.07 | 69.40 | 32,484 |
| 09 Sep 14 |
69.40000 +0.60 |
69.60 | 68.80 | 69.00 | 9,764 |
| 08 Sep 14 |
68.80000 -0.51 |
69.66 | 68.70 | 69.66 | 8,362 |
| 05 Sep 14 |
69.31000 -0.39 |
70.39 | 69.31 | 69.93 | 12,280 |
| 04 Sep 14 |
69.70000 +0.48 |
70.12 | 68.99 | 68.99 | 14,944 |
| 03 Sep 14 |
69.22000 +0.21 |
69.56 | 68.64 | 69.05 | 24,288 |
| 02 Sep 14 |
69.01000 -0.09 |
70.03 | 69.00 | 69.04 | 13,702 |
| 01 Sep 14 |
69.10000 +0.50 |
69.45 | 68.60 | 69.45 | 7,727 |
| 29 Aug 14 |
68.60000 -0.40 |
69.20 | 68.25 | 69.20 | 12,789 |
| 28 Aug 14 |
69.00000 -0.56 |
69.81 | 68.91 | 69.21 | 12,030 |
| 27 Aug 14 |
69.56000 +0.06 |
69.71 | 69.12 | 69.45 | 48,908 |
| 26 Aug 14 |
69.50000 -0.33 |
69.89 | 69.19 | 69.50 | 12,373 |
| 25 Aug 14 |
69.83000 -0.02 |
70.30 | 69.60 | 70.30 | 8,832 |
| 22 Aug 14 |
69.85000 -0.25 |
70.20 | 69.61 | 70.20 | 9,187 |
| 21 Aug 14 |
70.10000 -0.20 |
70.50 | 69.89 | 70.50 | 11,582 |
| 20 Aug 14 |
70.30000 -0.50 |
71.44 | 69.97 | 71.01 | 16,648 |
| 19 Aug 14 |
70.80000 -0.26 |
71.86 | 70.69 | 71.10 | 10,477 |
| 18 Aug 14 |
71.06000 +1.04 |
71.37 | 70.44 | 71.00 | 8,583 |
| 15 Aug 14 |
70.02000 -0.98 |
71.02 | 70.00 | 71.00 | 16,713 |
| 14 Aug 14 |
71.00000 +0.57 |
71.13 | 70.34 | 70.72 | 12,317 |
| 13 Aug 14 |
70.43000 +0.00 |
71.00 | 69.55 | 70.97 | 19,801 |
| 12 Aug 14 |
70.43000 -0.78 |
71.58 | 70.03 | 71.58 | 23,200 |
| 11 Aug 14 |
71.21000 +2.95 |
72.28 | 68.57 | 68.57 | 30,929 |
| 08 Aug 14 |
68.26000 -0.04 |
68.55 | 67.27 | 68.30 | 52,048 |
| 07 Aug 14 |
68.30000 -1.25 |
69.33 | 68.05 | 69.24 | 27,091 |
| 06 Aug 14 |
69.55000 -0.58 |
69.90 | 68.30 | 69.30 | 29,724 |
| 05 Aug 14 |
70.13000 -1.37 |
71.85 | 65.20 | 71.81 | 81,424 |
| 04 Aug 14 |
71.50000 -2.52 |
73.73 | 70.48 | 73.73 | 25,457 |
| 01 Aug 14 |
74.02000 -0.28 |
74.50 | 72.55 | 74.50 | 23,188 |
| 31 Jul 14 |
74.30000 -2.95 |
77.14 | 74.30 | 76.93 | 24,121 |
| 30 Jul 14 |
77.25000 +1.07 |
78.44 | 75.61 | 76.70 | 19,125 |
| 29 Jul 14 |
76.18000 -0.79 |
77.20 | 75.15 | 77.00 | 35,839 |
| 28 Jul 14 |
76.97000 -1.53 |
78.50 | 75.83 | 78.50 | 20,929 |
| 25 Jul 14 |
78.50000 -0.08 |
79.25 | 78.30 | 79.25 | 6,192 |
| 24 Jul 14 |
78.58000 -0.12 |
79.26 | 78.58 | 79.00 | 6,510 |
| 23 Jul 14 |
78.70000 +0.45 |
78.80 | 78.25 | 78.36 | 8,674 |
| 22 Jul 14 |
78.25000 +0.75 |
78.27 | 77.11 | 77.48 | 9,774 |
| 21 Jul 14 |
77.50000 -0.50 |
77.80 | 76.63 | 77.80 | 12,217 |
| 18 Jul 14 |
78.00000 +0.53 |
78.36 | 77.20 | 78.00 | 14,777 |
| 17 Jul 14 |
77.47000 -0.59 |
78.50 | 77.47 | 78.50 | 5,886 |
| 16 Jul 14 |
78.06000 +0.05 |
78.75 | 77.74 | 78.27 | 6,840 |
| 15 Jul 14 |
78.01000 -0.55 |
78.96 | 77.45 | 78.29 | 10,754 |
| 14 Jul 14 |
78.56000 +0.50 |
78.70 | 77.77 | 78.60 | 5,742 |
| 11 Jul 14 |
78.06000 -0.50 |
78.88 | 78.01 | 78.51 | 8,468 |
| 10 Jul 14 |
78.56000 +2.07 |
79.40 | 75.60 | 76.50 | 30,481 |
| 09 Jul 14 |
76.49000 -1.04 |
77.62 | 76.49 | 77.30 | 23,451 |
| 08 Jul 14 |
77.53000 -1.22 |
79.07 | 77.14 | 79.07 | 19,719 |
| 07 Jul 14 |
78.75000 -1.36 |
80.73 | 78.48 | 80.10 | 16,466 |
| 04 Jul 14 |
80.11000 -0.89 |
81.65 | 80.10 | 81.51 | 6,443 |
| 03 Jul 14 |
81.00000 +0.43 |
81.32 | 80.10 | 80.10 | 7,349 |
| 02 Jul 14 |
80.57000 -0.63 |
81.22 | 79.91 | 81.22 | 9,681 |
| 01 Jul 14 |
81.20000 +0.67 |
81.20 | 79.65 | 80.55 | 16,562 |
| 30 Jun 14 |
80.53000 +0.86 |
80.60 | 79.67 | 80.18 | 18,157 |
| 27 Jun 14 |
79.67000 -0.23 |
80.10 | 79.25 | 79.61 | 11,004 |
| 26 Jun 14 |
79.90000 -0.20 |
80.48 | 79.07 | 80.22 | 16,548 |
| 25 Jun 14 |
80.10000 -1.09 |
80.97 | 79.52 | 80.85 | 25,550 |
| 24 Jun 14 |
81.19000 +0.10 |
81.72 | 81.00 | 81.00 | 9,544 |
| 23 Jun 14 |
81.09000 -1.40 |
82.26 | 81.01 | 81.98 | 13,813 |
| 20 Jun 14 |
82.49000 +0.16 |
83.00 | 82.07 | 82.07 | 37,073 |
| 19 Jun 14 |
82.33000 +1.32 |
83.41 | 81.42 | 81.78 | 38,889 |
| 18 Jun 14 |
81.01000 -0.18 |
81.61 | 80.95 | 80.99 | 18,786 |
| 17 Jun 14 |
81.19000 +0.40 |
81.49 | 80.90 | 81.00 | 15,005 |
| 16 Jun 14 |
80.79000 +0.52 |
80.79 | 79.81 | 79.81 | 10,957 |
| 13 Jun 14 |
80.27000 -1.15 |
81.31 | 79.81 | 80.85 | 14,531 |
| 12 Jun 14 |
81.42000 +0.17 |
81.62 | 80.64 | 81.25 | 14,304 |
| 11 Jun 14 |
81.25000 -0.23 |
81.70 | 80.93 | 81.00 | 16,808 |
| 10 Jun 14 |
81.48000 +0.48 |
81.64 | 80.44 | 80.94 | 26,992 |
| 09 Jun 14 |
81.00000 +1.00 |
81.63 | 79.73 | 79.73 | 16,414 |
| 06 Jun 14 |
80.00000 +1.46 |
80.03 | 78.55 | 78.60 | 14,773 |
| 05 Jun 14 |
78.54000 +0.26 |
79.00 | 77.67 | 77.80 | 26,407 |
| 04 Jun 14 |
78.28000 -0.73 |
78.65 | 77.47 | 77.81 | 31,565 |
| 03 Jun 14 |
79.01000 -0.24 |
80.32 | 78.69 | 79.00 | 20,715 |
| 02 Jun 14 |
79.25000 -0.70 |
80.22 | 79.23 | 79.97 | 14,155 |
| 30 May 14 |
79.95000 +0.05 |
80.44 | 79.03 | 80.33 | 21,212 |
| 29 May 14 |
79.90000 -0.10 |
80.52 | 79.54 | 80.16 | 11,126 |
| 28 May 14 |
80.00000 +0.30 |
80.19 | 79.11 | 79.47 | 29,954 |
| 27 May 14 |
79.70000 +0.70 |
80.26 | 79.00 | 79.58 | 25,718 |
| 26 May 14 |
79.00000 +1.61 |
79.22 | 77.98 | 77.98 | 34,866 |
| 23 May 14 |
77.39000 -1.72 |
79.50 | 76.80 | 77.25 | 51,287 |
| 22 May 14 |
79.11000 +0.06 |
80.07 | 78.46 | 79.00 | 46,726 |
| 21 May 14 |
79.05000 +0.03 |
79.55 | 78.71 | 79.05 | 26,137 |
| 20 May 14 |
79.02000 -0.54 |
80.00 | 79.02 | 79.61 | 9,821 |
| 19 May 14 |
79.56000 +0.21 |
80.26 | 79.51 | 79.53 | 15,934 |
| 16 May 14 |
79.35000 -2.25 |
81.50 | 78.95 | 81.21 | 39,817 |
| 15 May 14 |
81.60000 -0.62 |
82.87 | 81.31 | 82.30 | 31,036 |
| 14 May 14 |
82.22000 -0.49 |
83.00 | 81.81 | 83.00 | 20,732 |
| 13 May 14 |
82.71000 -0.55 |
83.50 | 82.33 | 83.15 | 19,491 |
| 12 May 14 |
83.26000 +0.23 |
83.97 | 83.10 | 83.97 | 17,216 |
| 09 May 14 |
83.03000 +0.51 |
83.10 | 82.42 | 82.42 | 33,092 |
| 08 May 14 |
82.52000 +0.01 |
82.91 | 81.90 | 82.41 | 25,875 |
| 07 May 14 |
82.51000 -2.52 |
83.74 | 81.62 | 83.50 | 48,575 |
| 06 May 14 |
85.03000 -1.19 |
86.18 | 84.03 | 86.18 | 61,598 |
| 05 May 14 |
86.22000 -0.28 |
86.64 | 85.40 | 86.03 | 23,206 |
| 02 May 14 |
86.50000 +0.75 |
86.86 | 85.47 | 86.00 | 14,671 |
| 30 Apr 14 |
85.75000 +0.75 |
86.33 | 84.80 | 84.80 | 23,513 |
| 29 Apr 14 |
85.00000 +1.34 |
85.45 | 84.03 | 84.34 | 28,426 |
| 28 Apr 14 |
83.66000 -0.50 |
84.61 | 83.21 | 84.61 | 9,882 |
| 25 Apr 14 |
84.16000 -0.67 |
85.58 | 83.95 | 84.60 | 27,799 |
| 24 Apr 14 |
84.83000 +0.28 |
85.51 | 84.04 | 85.51 | 13,429 |
| 23 Apr 14 |
84.55000 +0.36 |
84.86 | 84.10 | 84.10 | 12,961 |
| 22 Apr 14 |
84.19000 +2.15 |
84.19 | 82.50 | 82.50 | 44,876 |
| 17 Apr 14 |
82.04000 +0.54 |
82.31 | 81.25 | 82.10 | 23,433 |
| 16 Apr 14 |
81.50000 +0.00 |
82.48 | 81.50 | 82.48 | 28,230 |
| 15 Apr 14 |
81.50000 -1.50 |
83.40 | 81.50 | 83.40 | 17,170 |
| 14 Apr 14 |
83.00000 -0.61 |
83.69 | 82.15 | 83.53 | 17,130 |
| 11 Apr 14 |
83.61000 -1.74 |
85.50 | 83.00 | 85.37 | 55,243 |
| 10 Apr 14 |
85.35000 -1.23 |
87.49 | 85.35 | 87.04 | 18,108 |
| 09 Apr 14 |
86.58000 +0.52 |
87.70 | 86.07 | 86.46 | 11,862 |
| 08 Apr 14 |
86.06000 -1.48 |
87.97 | 85.17 | 87.37 | 26,567 |
| 07 Apr 14 |
87.54000 -0.96 |
88.57 | 87.13 | 88.36 | 20,341 |
| 04 Apr 14 |
88.50000 +0.13 |
88.91 | 88.20 | 88.91 | 10,194 |
| 03 Apr 14 |
88.37000 -0.23 |
89.47 | 88.20 | 88.41 | 21,150 |
| 02 Apr 14 |
88.60000 -1.31 |
90.37 | 87.14 | 90.37 | 22,492 |
| 01 Apr 14 |
89.91000 +1.24 |
90.40 | 88.68 | 89.08 | 23,720 |
| 31 Mar 14 |
88.67000 +0.20 |
88.96 | 87.81 | 88.88 | 13,471 |
| 28 Mar 14 |
88.47000 +0.79 |
88.86 | 87.68 | 87.68 | 5,774 |
| 27 Mar 14 |
87.68000 -1.33 |
89.73 | 87.30 | 89.73 | 15,792 |
| 26 Mar 14 |
89.01000 +1.39 |
89.41 | 88.13 | 88.13 | 15,990 |
| 25 Mar 14 |
87.62000 +0.75 |
88.53 | 86.55 | 86.71 | 21,947 |
| 24 Mar 14 |
86.87000 -1.67 |
88.89 | 86.41 | 87.70 | 23,639 |
| 21 Mar 14 |
88.54000 -0.57 |
89.96 | 87.50 | 88.90 | 32,879 |
| 20 Mar 14 |
89.11000 -1.61 |
90.90 | 88.15 | 90.55 | 20,194 |
| 19 Mar 14 |
90.72000 -1.04 |
91.80 | 90.05 | 91.76 | 19,597 |
| 18 Mar 14 |
91.76000 +2.54 |
91.96 | 88.93 | 89.55 | 29,953 |
| 17 Mar 14 |
89.22000 +1.35 |
89.26 | 87.33 | 87.33 | 12,138 |
| 14 Mar 14 |
87.87000 -0.74 |
89.00 | 87.24 | 87.60 | 24,955 |
| 13 Mar 14 |
88.61000 +0.27 |
89.78 | 87.60 | 88.09 | 30,029 |
| 12 Mar 14 |
88.34000 -0.44 |
88.72 | 86.64 | 88.23 | 23,366 |
| 11 Mar 14 |
88.78000 -0.92 |
90.18 | 88.30 | 90.18 | 9,374 |
| 10 Mar 14 |
89.70000 +0.54 |
90.94 | 88.84 | 88.84 | 37,320 |
| 07 Mar 14 |
89.16000 +0.00 |
90.20 | 88.83 | 89.49 | 28,116 |
| 06 Mar 14 |
89.16000 +1.26 |
89.61 | 87.89 | 87.89 | 20,258 |
| 05 Mar 14 |
87.90000 +0.45 |
88.34 | 86.78 | 87.66 | 14,176 |
| 04 Mar 14 |
87.45000 +1.81 |
89.11 | 85.83 | 85.83 | 28,587 |
| 03 Mar 14 |
85.64000 +0.14 |
86.10 | 83.25 | 84.75 | 40,116 |
| 28 Feb 14 |
85.50000 -0.10 |
86.00 | 84.94 | 85.75 | 61,282 |
| 27 Feb 14 |
85.60000 -0.25 |
86.15 | 84.85 | 85.75 | 20,225 |
| 26 Feb 14 |
85.85000 -0.85 |
86.95 | 85.59 | 86.21 | 12,262 |
| 25 Feb 14 |
86.70000 +0.33 |
86.85 | 85.78 | 85.92 | 26,075 |
| 24 Feb 14 |
86.37000 +0.66 |
86.41 | 85.00 | 86.37 | 27,579 |
| 21 Feb 14 |
85.71000 -1.99 |
87.82 | 84.27 | 87.00 | 89,984 |
| 20 Feb 14 |
87.70000 -0.10 |
87.90 | 86.61 | 87.84 | 27,999 |
| 19 Feb 14 |
87.80000 -1.46 |
89.17 | 87.51 | 88.91 | 22,124 |
| 18 Feb 14 |
89.26000 -0.04 |
89.90 | 88.72 | 89.24 | 21,772 |
| 17 Feb 14 |
89.30000 -1.17 |
90.75 | 88.88 | 90.03 | 24,902 |
| 14 Feb 14 |
90.47000 -0.58 |
92.46 | 90.25 | 91.33 | 20,295 |
| 13 Feb 14 |
91.05000 +0.46 |
91.35 | 88.58 | 90.70 | 25,777 |
| 12 Feb 14 |
90.59000 +2.42 |
90.97 | 88.31 | 88.31 | 20,743 |
| 11 Feb 14 |
88.17000 +1.03 |
88.40 | 87.34 | 87.34 | 17,048 |
| 10 Feb 14 |
87.14000 -0.18 |
88.61 | 87.02 | 87.20 | 33,820 |
| 07 Feb 14 |
87.32000 +0.52 |
88.00 | 86.97 | 87.00 | 21,310 |
| 06 Feb 14 |
86.80000 +0.10 |
86.80 | 86.25 | 86.75 | 32,284 |
| 05 Feb 14 |
86.70000 +0.10 |
86.80 | 86.44 | 86.75 | 19,851 |
| 04 Feb 14 |
86.60000 -1.33 |
87.69 | 85.35 | 87.69 | 47,721 |
| 03 Feb 14 |
87.93000 -0.17 |
88.71 | 87.50 | 88.41 | 17,431 |
| 31 Jan 14 |
88.10000 -0.40 |
89.03 | 87.41 | 88.50 | 15,430 |
| 30 Jan 14 |
88.50000 -1.14 |
90.01 | 87.32 | 90.00 | 30,113 |
| 29 Jan 14 |
89.64000 -1.20 |
92.32 | 89.12 | 91.52 | 18,303 |
| 28 Jan 14 |
90.84000 +0.67 |
91.17 | 90.02 | 90.88 | 20,429 |
| 27 Jan 14 |
90.17000 -2.33 |
93.15 | 89.00 | 92.86 | 53,314 |
| 24 Jan 14 |
92.50000 -0.11 |
93.31 | 92.26 | 92.28 | 29,997 |
| 23 Jan 14 |
92.61000 -1.09 |
94.00 | 92.27 | 93.91 | 32,798 |
| 22 Jan 14 |
93.70000 -0.80 |
94.04 | 92.71 | 93.63 | 66,995 |
| 21 Jan 14 |
94.50000 -3.95 |
94.57 | 91.35 | 92.59 | 116,783 |
| 20 Jan 14 |
98.45000 +0.24 |
98.67 | 97.85 | 98.30 | 11,328 |
| 17 Jan 14 |
98.21000 +0.45 |
98.33 | 97.50 | 97.50 | 25,720 |
| 16 Jan 14 |
97.76000 -0.69 |
98.69 | 97.34 | 98.13 | 23,135 |
| 15 Jan 14 |
98.45000 +0.13 |
99.24 | 97.30 | 98.51 | 24,153 |
| 14 Jan 14 |
98.32000 -0.55 |
98.41 | 96.63 | 98.38 | 22,322 |
| 13 Jan 14 |
98.87000 -0.33 |
99.30 | 98.50 | 99.30 | 13,512 |
| 10 Jan 14 |
99.20000 +0.33 |
99.30 | 98.50 | 99.30 | 13,069 |
| 09 Jan 14 |
98.87000 -0.11 |
99.39 | 98.15 | 98.15 | 18,391 |
| 08 Jan 14 |
98.98000 -0.47 |
100.00 | 98.60 | 98.82 | 16,863 |
| 07 Jan 14 |
99.45000 +0.56 |
100.50 | 99.13 | 99.15 | 15,645 |
| 06 Jan 14 |
98.89000 -0.36 |
100.75 | 98.81 | 100.05 | 17,939 |
| 03 Jan 14 |
99.25000 +0.62 |
101.20 | 98.50 | 98.50 | 20,521 |
| 02 Jan 14 |
98.63000 -0.30 |
102.05 | 98.43 | 98.43 | 44,952 |
| 30 Dec 13 |
98.93000 +0.30 |
99.55 | 97.52 | 97.77 | 8,433 |
| 27 Dec 13 |
98.63000 +0.45 |
98.80 | 97.47 | 97.77 | 12,392 |
| 23 Dec 13 |
98.18000 +0.36 |
98.99 | 97.03 | 98.76 | 18,484 |
| 20 Dec 13 |
97.82000 +2.02 |
97.82 | 95.84 | 96.23 | 79,826 |
| 19 Dec 13 |
95.80000 +1.22 |
96.50 | 94.52 | 95.00 | 48,126 |
| 18 Dec 13 |
94.58000 +0.80 |
95.51 | 92.80 | 93.00 | 22,444 |
| 17 Dec 13 |
93.78000 +2.13 |
93.78 | 91.25 | 91.25 | 17,087 |
| 16 Dec 13 |
91.65000 +1.78 |
91.81 | 89.00 | 89.00 | 12,685 |
| 13 Dec 13 |
89.87000 -1.89 |
92.39 | 89.42 | 91.80 | 17,677 |
| 12 Dec 13 |
91.76000 -1.36 |
92.74 | 91.37 | 92.53 | 13,177 |
| 11 Dec 13 |
93.12000 -0.88 |
94.17 | 93.12 | 94.17 | 8,102 |
| 10 Dec 13 |
94.00000 -0.16 |
94.95 | 93.52 | 94.35 | 13,864 |
| 09 Dec 13 |
94.16000 +2.16 |
94.40 | 92.11 | 92.42 | 24,853 |
| 06 Dec 13 |
92.00000 +1.00 |
92.16 | 90.94 | 90.94 | 15,893 |
| 05 Dec 13 |
91.00000 +1.34 |
91.27 | 90.01 | 90.06 | 24,197 |
| 04 Dec 13 |
89.66000 -0.04 |
89.91 | 89.13 | 89.60 | 10,354 |
| 03 Dec 13 |
89.70000 -0.36 |
90.22 | 89.01 | 89.79 | 7,494 |
| 02 Dec 13 |
90.06000 -1.53 |
91.51 | 89.99 | 91.42 | 12,392 |
| 29 Nov 13 |
91.59000 -0.01 |
91.99 | 91.08 | 91.09 | 5,155 |
| 28 Nov 13 |
91.60000 +0.24 |
91.80 | 90.55 | 90.55 | 12,406 |
| 27 Nov 13 |
91.36000 -0.25 |
92.00 | 91.26 | 91.90 | 12,183 |
| 26 Nov 13 |
91.61000 -0.26 |
92.13 | 91.44 | 91.99 | 10,566 |
| 25 Nov 13 |
91.87000 +0.51 |
92.17 | 91.06 | 91.99 | 19,665 |
| 22 Nov 13 |
91.36000 +0.44 |
91.98 | 90.65 | 90.65 | 10,104 |
| 21 Nov 13 |
90.92000 -0.59 |
91.44 | 90.03 | 91.25 | 8,825 |
| 20 Nov 13 |
91.51000 -0.24 |
92.15 | 91.40 | 91.40 | 5,845 |
| 19 Nov 13 |
91.75000 +0.08 |
92.30 | 91.25 | 92.00 | 7,288 |
| 18 Nov 13 |
91.67000 -0.53 |
92.10 | 91.10 | 92.00 | 13,076 |
| 15 Nov 13 |
92.20000 +1.27 |
92.76 | 91.00 | 91.47 | 6,861 |
| 14 Nov 13 |
90.93000 -1.06 |
92.80 | 90.89 | 92.30 | 23,127 |
| 13 Nov 13 |
91.99000 +1.00 |
91.99 | 90.85 | 90.85 | 10,193 |
| 12 Nov 13 |
90.99000 -0.75 |
92.00 | 90.52 | 92.00 | 16,847 |
| 11 Nov 13 |
91.74000 -0.10 |
92.35 | 91.17 | 91.99 | 13,240 |
| 08 Nov 13 |
91.84000 -1.05 |
92.74 | 91.34 | 92.60 | 12,570 |
| 07 Nov 13 |
92.89000 +0.89 |
93.16 | 92.35 | 92.35 | 23,409 |
| 06 Nov 13 |
92.00000 +2.00 |
93.01 | 89.86 | 89.86 | 66,256 |
| 05 Nov 13 |
90.00000 +5.27 |
90.00 | 86.99 | 87.20 | 68,834 |
| 04 Nov 13 |
84.73000 +0.02 |
86.30 | 84.67 | 85.18 | 28,473 |
| 01 Nov 13 |
84.71000 -1.20 |
85.50 | 84.57 | 85.50 | 24,556 |
| 31 Oct 13 |
85.91000 -1.12 |
87.01 | 85.57 | 87.01 | 32,579 |
| 30 Oct 13 |
87.03000 -0.55 |
87.50 | 86.75 | 87.43 | 15,611 |
| 29 Oct 13 |
87.58000 -1.28 |
89.01 | 84.69 | 89.01 | 33,211 |
| 28 Oct 13 |
88.86000 -0.14 |
90.01 | 88.62 | 89.81 | 6,855 |
| 25 Oct 13 |
89.00000 -0.49 |
89.52 | 88.38 | 89.23 | 14,492 |
| 24 Oct 13 |
89.49000 +0.57 |
89.49 | 88.03 | 88.76 | 17,137 |
| 23 Oct 13 |
88.92000 -0.74 |
89.89 | 88.65 | 88.77 | 19,139 |
| 22 Oct 13 |
89.66000 -2.61 |
93.41 | 87.45 | 93.01 | 58,267 |
| 21 Oct 13 |
92.27000 +1.12 |
92.54 | 90.73 | 91.20 | 16,121 |
| 18 Oct 13 |
91.15000 +0.03 |
91.63 | 90.77 | 91.03 | 9,640 |
| 17 Oct 13 |
91.12000 -0.98 |
92.61 | 90.65 | 92.61 | 8,372 |
| 16 Oct 13 |
92.10000 -1.56 |
93.50 | 91.28 | 93.50 | 11,813 |
| 15 Oct 13 |
93.66000 +1.31 |
93.92 | 91.89 | 93.01 | 18,925 |
| 14 Oct 13 |
92.35000 -0.74 |
93.00 | 92.35 | 92.67 | 3,825 |
| 11 Oct 13 |
93.09000 +1.07 |
93.09 | 92.23 | 92.50 | 2,703 |
| 10 Oct 13 |
92.02000 -0.52 |
93.00 | 90.71 | 92.48 | 14,812 |
| 09 Oct 13 |
92.54000 -0.09 |
93.15 | 91.99 | 92.60 | 10,965 |
| 08 Oct 13 |
92.63000 +1.67 |
92.68 | 90.73 | 90.73 | 9,159 |
| 07 Oct 13 |
90.96000 -0.53 |
91.91 | 90.64 | 91.45 | 10,663 |
| 04 Oct 13 |
91.49000 +0.17 |
91.70 | 90.82 | 91.06 | 9,552 |
| 03 Oct 13 |
91.32000 -0.88 |
92.49 | 91.19 | 92.25 | 6,090 |
| 02 Oct 13 |
92.20000 +1.31 |
92.75 | 89.50 | 89.90 | 12,133 |
| 01 Oct 13 |
90.89000 +0.39 |
91.00 | 90.16 | 90.30 | 16,622 |
| 30 Sep 13 |
90.50000 +0.00 |
90.50 | 88.97 | 90.25 | 15,239 |
| 27 Sep 13 |
90.50000 -1.10 |
91.79 | 89.61 | 91.79 | 13,141 |
| 26 Sep 13 |
91.60000 +0.10 |
92.04 | 91.18 | 91.36 | 7,969 |
| 25 Sep 13 |
91.50000 +0.63 |
92.60 | 90.36 | 92.00 | 18,343 |
| 24 Sep 13 |
90.87000 +0.87 |
91.75 | 89.75 | 89.75 | 14,979 |
| 23 Sep 13 |
90.00000 -0.11 |
90.37 | 89.31 | 90.37 | 7,292 |
| 20 Sep 13 |
90.11000 +0.11 |
91.80 | 88.60 | 89.53 | 44,172 |
| 19 Sep 13 |
90.00000 +0.00 |
91.00 | 89.34 | 91.00 | 14,873 |
| 18 Sep 13 |
90.00000 +0.05 |
91.58 | 89.23 | 90.19 | 14,304 |
| 17 Sep 13 |
89.95000 -1.35 |
91.57 | 89.03 | 91.49 | 16,179 |
| 16 Sep 13 |
91.30000 +3.30 |
92.44 | 88.05 | 88.05 | 36,333 |
| 13 Sep 13 |
88.00000 -0.73 |
88.96 | 87.57 | 88.47 | 6,686 |
| 12 Sep 13 |
88.73000 -1.12 |
89.89 | 88.34 | 89.55 | 17,219 |
| 11 Sep 13 |
89.85000 +0.35 |
90.55 | 88.95 | 89.21 | 14,142 |
| 10 Sep 13 |
89.50000 +0.74 |
91.00 | 88.00 | 88.00 | 13,496 |
| 09 Sep 13 |
88.76000 -1.05 |
89.92 | 88.64 | 89.54 | 5,850 |
| 06 Sep 13 |
89.81000 +0.05 |
89.92 | 88.20 | 89.28 | 11,308 |
| 05 Sep 13 |
89.76000 +1.76 |
90.00 | 87.63 | 88.00 | 29,773 |
| 04 Sep 13 |
88.00000 +0.63 |
88.00 | 87.19 | 87.36 | 9,372 |
| 03 Sep 13 |
87.37000 -1.67 |
89.14 | 87.37 | 88.88 | 20,938 |
| 02 Sep 13 |
89.04000 +0.93 |
89.31 | 88.69 | 89.31 | 10,401 |
| 30 Aug 13 |
88.11000 -0.70 |
89.44 | 88.11 | 88.52 | 15,651 |
| 29 Aug 13 |
88.81000 +0.42 |
88.81 | 88.05 | 88.39 | 20,730 |
| 28 Aug 13 |
88.39000 -0.19 |
88.64 | 88.15 | 88.39 | 18,648 |
| 27 Aug 13 |
88.58000 -0.87 |
89.19 | 87.71 | 88.75 | 35,336 |
| 26 Aug 13 |
89.45000 +0.70 |
89.60 | 87.61 | 88.92 | 11,067 |
| 23 Aug 13 |
88.75000 +0.83 |
89.10 | 87.36 | 88.43 | 14,183 |
| 22 Aug 13 |
87.92000 -0.03 |
88.68 | 87.50 | 88.18 | 12,493 |
| 21 Aug 13 |
87.95000 +0.95 |
88.20 | 86.50 | 86.50 | 24,588 |
| 20 Aug 13 |
87.00000 +0.29 |
87.25 | 84.07 | 85.82 | 18,666 |
| 19 Aug 13 |
86.71000 -2.29 |
91.50 | 84.28 | 91.45 | 40,326 |
| 16 Aug 13 |
89.00000 +2.53 |
89.46 | 86.38 | 86.60 | 14,427 |
| 15 Aug 13 |
86.47000 -2.17 |
88.18 | 86.14 | 87.81 | 18,580 |
| 14 Aug 13 |
88.64000 +3.05 |
88.94 | 85.66 | 86.00 | 21,782 |
| 13 Aug 13 |
85.59000 +1.09 |
86.00 | 84.81 | 84.81 | 33,661 |
| 12 Aug 13 |
84.50000 -1.20 |
86.00 | 83.23 | 84.93 | 31,066 |
| 09 Aug 13 |
85.70000 +0.24 |
86.00 | 85.10 | 86.00 | 26,042 |
| 08 Aug 13 |
85.46000 -0.54 |
86.55 | 85.21 | 85.30 | 24,101 |
| 07 Aug 13 |
86.00000 +1.95 |
87.84 | 83.23 | 84.90 | 48,707 |
| 06 Aug 13 |
84.05000 +0.45 |
85.05 | 79.05 | 82.20 | 45,028 |
| 05 Aug 13 |
83.60000 +0.30 |
84.14 | 82.43 | 83.29 | 12,641 |
| 02 Aug 13 |
83.30000 -0.70 |
84.89 | 83.30 | 83.48 | 12,781 |
| 01 Aug 13 |
84.00000 +2.16 |
85.30 | 81.91 | 82.03 | 19,525 |
| 31 Jul 13 |
81.84000 +0.13 |
82.05 | 81.50 | 81.50 | 13,488 |
| 30 Jul 13 |
81.71000 +0.09 |
82.10 | 81.25 | 81.80 | 5,990 |
| 29 Jul 13 |
81.62000 +0.62 |
82.08 | 81.00 | 81.64 | 15,319 |
| 26 Jul 13 |
81.00000 -0.66 |
82.04 | 80.80 | 81.63 | 11,708 |
| 25 Jul 13 |
81.66000 -0.20 |
82.09 | 81.25 | 82.03 | 5,356 |
| 24 Jul 13 |
81.86000 +0.61 |
82.67 | 81.47 | 81.66 | 10,570 |
| 23 Jul 13 |
81.25000 -0.24 |
82.00 | 80.94 | 81.49 | 14,363 |
| 22 Jul 13 |
81.49000 +1.28 |
82.01 | 79.81 | 79.81 | 17,651 |
| 19 Jul 13 |
80.21000 +0.21 |
81.00 | 79.85 | 80.00 | 26,145 |
| 18 Jul 13 |
80.00000 +0.00 |
80.20 | 79.60 | 79.72 | 41,098 |
| 17 Jul 13 |
80.00000 -0.75 |
80.85 | 79.71 | 80.80 | 24,479 |
| 16 Jul 13 |
80.75000 -0.35 |
81.10 | 80.50 | 81.00 | 12,610 |
| 15 Jul 13 |
81.10000 +0.00 |
81.59 | 80.27 | 81.10 | 50,209 |
| 12 Jul 13 |
81.10000 -1.70 |
83.17 | 80.65 | 83.17 | 16,822 |
| 11 Jul 13 |
82.80000 +0.30 |
83.85 | 82.40 | 82.93 | 25,770 |
| 10 Jul 13 |
82.50000 -1.06 |
83.76 | 81.74 | 83.73 | 13,270 |
| 09 Jul 13 |
83.56000 +3.02 |
84.10 | 80.54 | 81.16 | 39,353 |
| 08 Jul 13 |
80.54000 +0.67 |
80.54 | 79.16 | 79.64 | 9,975 |
| 05 Jul 13 |
79.87000 -0.67 |
80.54 | 78.80 | 79.65 | 16,719 |
| 04 Jul 13 |
80.54000 +2.60 |
80.60 | 77.94 | 78.57 | 21,279 |
| 03 Jul 13 |
77.94000 -2.06 |
79.42 | 77.00 | 79.42 | 23,047 |
| 02 Jul 13 |
80.00000 +0.20 |
80.74 | 79.24 | 79.46 | 13,102 |
| 01 Jul 13 |
79.80000 +0.20 |
80.52 | 78.76 | 79.60 | 15,934 |
| 28 Jun 13 |
79.60000 -1.80 |
81.45 | 78.56 | 81.45 | 34,703 |
| 27 Jun 13 |
81.40000 +2.38 |
81.79 | 78.64 | 79.60 | 45,673 |
| 26 Jun 13 |
79.02000 -0.56 |
79.66 | 78.40 | 79.50 | 29,056 |
| 25 Jun 13 |
79.58000 +0.10 |
80.63 | 79.01 | 79.54 | 13,973 |
| 24 Jun 13 |
79.48000 -2.02 |
81.77 | 79.01 | 81.58 | 41,097 |
| 21 Jun 13 |
81.50000 +0.90 |
82.00 | 80.30 | 80.30 | 61,396 |
| 20 Jun 13 |
80.60000 -1.40 |
81.09 | 79.75 | 81.00 | 24,753 |
| 19 Jun 13 |
82.00000 +1.93 |
82.00 | 79.55 | 80.10 | 38,843 |
| 18 Jun 13 |
80.07000 -0.09 |
80.89 | 79.86 | 79.90 | 15,313 |
| 17 Jun 13 |
80.16000 -1.29 |
82.00 | 80.16 | 81.16 | 19,891 |
| 14 Jun 13 |
81.45000 +1.23 |
82.01 | 80.95 | 81.27 | 17,434 |
| 13 Jun 13 |
80.22000 -0.42 |
80.47 | 79.47 | 79.93 | 26,637 |
| 12 Jun 13 |
80.64000 +0.53 |
81.74 | 79.78 | 80.46 | 20,080 |
| 11 Jun 13 |
80.11000 -0.81 |
81.49 | 79.85 | 81.49 | 37,111 |
| 10 Jun 13 |
80.92000 -0.23 |
82.13 | 80.22 | 81.39 | 12,356 |
| 07 Jun 13 |
81.15000 +1.17 |
81.52 | 79.85 | 80.00 | 19,521 |
| 06 Jun 13 |
79.98000 -0.43 |
80.64 | 79.90 | 80.27 | 36,986 |
| 05 Jun 13 |
80.41000 -2.04 |
82.37 | 80.20 | 82.37 | 33,041 |
| 04 Jun 13 |
82.45000 +0.57 |
82.83 | 81.13 | 82.00 | 24,819 |
| 03 Jun 13 |
81.88000 -0.99 |
83.11 | 81.24 | 83.00 | 21,907 |
| 31 May 13 |
82.87000 -0.93 |
84.37 | 82.50 | 84.37 | 37,002 |
| 30 May 13 |
83.80000 +1.07 |
84.68 | 81.00 | 82.00 | 87,179 |
| 29 May 13 |
82.73000 +2.74 |
83.38 | 76.50 | 77.60 | 293,587 |
| 28 May 13 |
79.99000 -17.55 |
98.82 | 79.99 | 97.97 | 232,114 |
| 27 May 13 |
97.54000 +1.09 |
97.99 | 96.45 | 97.77 | 8,932 |
| 24 May 13 |
96.45000 -0.22 |
98.19 | 96.25 | 96.43 | 11,572 |
| 23 May 13 |
96.67000 -1.62 |
97.55 | 96.21 | 97.00 | 23,207 |
| 22 May 13 |
98.29000 +0.12 |
98.80 | 97.69 | 98.30 | 26,634 |
| 21 May 13 |
98.17000 +0.59 |
98.17 | 97.00 | 97.50 | 19,242 |
| 20 May 13 |
97.58000 -0.45 |
98.28 | 97.08 | 98.25 | 10,410 |
| 17 May 13 |
98.03000 +0.49 |
98.25 | 96.50 | 97.50 | 31,186 |
| 16 May 13 |
97.54000 -0.23 |
98.70 | 96.60 | 97.10 | 19,376 |
| 15 May 13 |
97.77000 +1.98 |
97.89 | 95.40 | 95.90 | 100,399 |
| 14 May 13 |
95.79000 +0.84 |
95.90 | 94.20 | 94.20 | 29,025 |
| 13 May 13 |
94.95000 -0.49 |
95.50 | 94.12 | 95.50 | 16,804 |
| 10 May 13 |
95.44000 -0.92 |
96.73 | 94.89 | 96.09 | 27,936 |
| 09 May 13 |
96.36000 +0.35 |
98.69 | 95.50 | 95.50 | 26,000 |
| 08 May 13 |
96.01000 +0.94 |
96.77 | 93.85 | 94.00 | 32,294 |
| 07 May 13 |
95.07000 +2.77 |
97.25 | 91.97 | 91.97 | 103,546 |
| 06 May 13 |
92.30000 -0.59 |
93.49 | 90.94 | 92.00 | 46,563 |
| 03 May 13 |
92.89000 +0.97 |
93.08 | 90.00 | 91.89 | 38,241 |
| 02 May 13 |
91.92000 -0.32 |
95.00 | 91.30 | 95.00 | 45,822 |
| 30 Apr 13 |
92.24000 +1.01 |
94.23 | 90.59 | 91.10 | 49,546 |
| 29 Apr 13 |
91.23000 +4.00 |
91.44 | 87.36 | 87.91 | 25,708 |
| 26 Apr 13 |
87.23000 -1.09 |
88.83 | 85.78 | 88.47 | 5,247 |
| 25 Apr 13 |
88.32000 +1.62 |
88.87 | 86.70 | 87.65 | 13,855 |
| 24 Apr 13 |
86.70000 -0.08 |
87.29 | 85.68 | 86.70 | 10,653 |
| 23 Apr 13 |
86.78000 -2.11 |
88.00 | 85.16 | 88.00 | 29,752 |
| 22 Apr 13 |
88.89000 +0.05 |
90.40 | 88.25 | 89.67 | 5,225 |
| 19 Apr 13 |
88.84000 -1.73 |
90.82 | 88.71 | 89.95 | 16,111 |
| 18 Apr 13 |
90.57000 +2.47 |
90.57 | 87.69 | 88.80 | 18,518 |
| 17 Apr 13 |
88.10000 -1.34 |
89.84 | 87.92 | 89.20 | 17,299 |
| 16 Apr 13 |
89.44000 -0.75 |
90.54 | 88.01 | 89.75 | 53,426 |
| 15 Apr 13 |
90.19000 -1.51 |
91.84 | 89.88 | 91.30 | 12,058 |
| 12 Apr 13 |
91.70000 -1.80 |
92.82 | 91.22 | 92.82 | 23,092 |
| 11 Apr 13 |
93.50000 +5.50 |
94.22 | 87.62 | 88.01 | 46,432 |
| 10 Apr 13 |
88.00000 +2.84 |
88.33 | 85.60 | 85.89 | 15,398 |
| 09 Apr 13 |
85.16000 -0.54 |
86.28 | 84.92 | 85.50 | 12,053 |
| 08 Apr 13 |
85.70000 +1.25 |
87.31 | 84.50 | 84.50 | 14,816 |
| 05 Apr 13 |
84.45000 +0.07 |
85.05 | 83.50 | 84.70 | 26,569 |
| 04 Apr 13 |
84.38000 -2.73 |
86.64 | 84.07 | 86.63 | 15,294 |
| 03 Apr 13 |
87.11000 +0.56 |
87.73 | 86.37 | 86.82 | 9,389 |
| 02 Apr 13 |
86.55000 +0.50 |
87.09 | 86.00 | 86.86 | 12,637 |
| 28 Mar 13 |
86.05000 -0.78 |
87.25 | 85.80 | 86.17 | 20,067 |
| 27 Mar 13 |
86.83000 -2.24 |
88.96 | 85.73 | 88.60 | 22,193 |
| 26 Mar 13 |
89.07000 +1.16 |
89.07 | 87.60 | 87.60 | 16,161 |
| 25 Mar 13 |
87.91000 +0.81 |
89.51 | 87.36 | 88.40 | 32,988 |
| 22 Mar 13 |
87.10000 -4.55 |
91.00 | 86.70 | 91.00 | 49,815 |
| 21 Mar 13 |
91.65000 -0.78 |
93.00 | 90.38 | 93.00 | 26,142 |
| 20 Mar 13 |
92.43000 -2.79 |
95.85 | 90.74 | 95.47 | 18,474 |
| 19 Mar 13 |
95.22000 +1.26 |
96.27 | 93.34 | 93.90 | 21,909 |
| 18 Mar 13 |
93.96000 +0.87 |
94.40 | 91.23 | 92.46 | 18,164 |
| 15 Mar 13 |
93.09000 +0.07 |
93.46 | 92.61 | 93.00 | 30,953 |
| 14 Mar 13 |
93.02000 +0.66 |
93.47 | 92.21 | 92.50 | 14,432 |
| 13 Mar 13 |
92.36000 -0.43 |
92.90 | 91.80 | 92.90 | 14,443 |
| 12 Mar 13 |
92.79000 +1.79 |
92.90 | 91.28 | 91.50 | 33,992 |
| 11 Mar 13 |
91.00000 +1.08 |
91.79 | 89.51 | 90.09 | 19,543 |
| 08 Mar 13 |
89.92000 +2.22 |
89.92 | 87.80 | 87.80 | 22,571 |
| 07 Mar 13 |
87.70000 +1.19 |
88.09 | 86.81 | 86.81 | 22,644 |
| 06 Mar 13 |
86.51000 +1.42 |
87.00 | 85.16 | 85.20 | 24,169 |
| 05 Mar 13 |
85.09000 +0.66 |
85.49 | 83.51 | 84.43 | 36,917 |
| 04 Mar 13 |
84.43000 -1.22 |
85.33 | 83.79 | 85.19 | 19,393 |
| 01 Mar 13 |
85.65000 -1.35 |
87.00 | 83.51 | 87.00 | 26,166 |
| 28 Feb 13 |
87.00000 +0.81 |
87.50 | 86.30 | 86.91 | 19,754 |
| 27 Feb 13 |
86.19000 -1.33 |
87.20 | 85.63 | 87.20 | 30,637 |
| 26 Feb 13 |
87.52000 -1.21 |
88.71 | 86.94 | 87.66 | 29,084 |
| 25 Feb 13 |
88.73000 +0.91 |
89.99 | 88.00 | 88.30 | 30,011 |
| 22 Feb 13 |
87.82000 +0.82 |
89.23 | 87.25 | 87.46 | 29,581 |
| 21 Feb 13 |
87.00000 -0.20 |
87.89 | 86.02 | 86.97 | 21,692 |
| 20 Feb 13 |
87.20000 -0.38 |
87.64 | 86.34 | 87.27 | 30,967 |
| 19 Feb 13 |
87.58000 -2.55 |
89.50 | 83.32 | 87.50 | 79,802 |
| 18 Feb 13 |
90.13000 -0.87 |
90.75 | 89.77 | 90.75 | 17,625 |
| 15 Feb 13 |
91.00000 +0.23 |
91.24 | 90.50 | 90.50 | 16,950 |
| 14 Feb 13 |
90.77000 -3.05 |
91.89 | 90.21 | 91.00 | 20,519 |
| 13 Feb 13 |
93.82000 +1.98 |
94.07 | 91.36 | 91.36 | 6,900 |
| 12 Feb 13 |
91.84000 +1.28 |
92.10 | 90.37 | 90.50 | 14,747 |
| 11 Feb 13 |
90.56000 -0.38 |
91.45 | 90.20 | 90.50 | 5,641 |
| 08 Feb 13 |
90.94000 -0.01 |
91.16 | 89.50 | 90.25 | 7,090 |
| 07 Feb 13 |
90.95000 +0.11 |
91.20 | 89.64 | 90.55 | 17,731 |
| 06 Feb 13 |
90.84000 -0.46 |
92.38 | 90.84 | 91.00 | 17,777 |
| 05 Feb 13 |
91.30000 -0.85 |
92.07 | 90.56 | 91.29 | 18,381 |
| 04 Feb 13 |
92.15000 -0.51 |
93.38 | 91.73 | 92.46 | 32,467 |
| 01 Feb 13 |
92.66000 +0.83 |
93.44 | 91.29 | 91.29 | 10,319 |
| 31 Jan 13 |
91.83000 -1.55 |
93.50 | 91.36 | 93.50 | 13,470 |
| 30 Jan 13 |
93.38000 +1.20 |
93.91 | 92.30 | 92.30 | 21,233 |
| 29 Jan 13 |
92.18000 -0.23 |
92.84 | 91.58 | 92.45 | 22,597 |
| 28 Jan 13 |
92.41000 -0.22 |
93.99 | 92.06 | 92.80 | 12,952 |
| 25 Jan 13 |
92.63000 +0.30 |
93.29 | 92.00 | 92.00 | 17,451 |
| 24 Jan 13 |
92.33000 +0.58 |
93.50 | 91.32 | 91.32 | 17,019 |
| 23 Jan 13 |
91.75000 +1.33 |
92.07 | 91.01 | 91.50 | 17,155 |
| 22 Jan 13 |
90.42000 +0.62 |
90.42 | 88.24 | 90.00 | 19,404 |
| 21 Jan 13 |
89.80000 +0.90 |
90.06 | 88.76 | 89.52 | 12,343 |
| 18 Jan 13 |
88.90000 +0.16 |
89.38 | 88.52 | 88.55 | 15,917 |
| 17 Jan 13 |
88.74000 -1.35 |
89.90 | 88.17 | 89.78 | 34,826 |
| 16 Jan 13 |
90.09000 -0.75 |
92.40 | 89.89 | 91.04 | 28,648 |
| 15 Jan 13 |
90.84000 -0.79 |
91.90 | 90.00 | 91.49 | 19,070 |
| 14 Jan 13 |
91.63000 -0.60 |
94.00 | 91.48 | 92.69 | 13,938 |
| 11 Jan 13 |
92.23000 -0.12 |
92.80 | 91.31 | 92.04 | 17,222 |
| 10 Jan 13 |
92.35000 -0.79 |
93.47 | 90.81 | 93.00 | 24,443 |
| 09 Jan 13 |
93.14000 -0.28 |
93.80 | 92.80 | 93.49 | 14,875 |
| 08 Jan 13 |
93.42000 -1.53 |
94.84 | 92.80 | 94.84 | 19,394 |
| 07 Jan 13 |
94.95000 +1.69 |
94.95 | 92.40 | 93.20 | 16,221 |
| 04 Jan 13 |
93.26000 -0.84 |
94.00 | 92.41 | 93.89 | 22,791 |
| 03 Jan 13 |
94.10000 +0.40 |
95.01 | 93.10 | 93.60 | 18,900 |
| 02 Jan 13 |
93.70000 +2.13 |
93.70 | 92.40 | 92.79 | 17,224 |
| 28 Dec 12 |
91.57000 +0.25 |
91.95 | 90.51 | 91.64 | 5,249 |
| 27 Dec 12 |
91.32000 +0.04 |
91.32 | 89.76 | 90.99 | 9,398 |
| 21 Dec 12 |
91.28000 -0.66 |
92.58 | 89.68 | 91.34 | 50,825 |
| 20 Dec 12 |
91.94000 +1.15 |
93.01 | 90.13 | 90.20 | 16,847 |
| 19 Dec 12 |
90.79000 +1.79 |
91.19 | 89.00 | 89.00 | 22,295 |
| 18 Dec 12 |
89.00000 +1.22 |
89.40 | 88.04 | 88.04 | 17,728 |
| 17 Dec 12 |
87.78000 -0.96 |
88.90 | 86.95 | 88.66 | 15,353 |
| 14 Dec 12 |
88.74000 +0.15 |
89.25 | 88.42 | 88.50 | 16,220 |
| 13 Dec 12 |
88.59000 -0.30 |
89.15 | 88.30 | 88.90 | 11,367 |
| 12 Dec 12 |
88.89000 +0.09 |
89.33 | 88.60 | 89.00 | 19,262 |
| 11 Dec 12 |
88.80000 +0.78 |
88.92 | 87.79 | 88.86 | 23,788 |
| 10 Dec 12 |
88.02000 -0.05 |
88.82 | 87.65 | 88.10 | 25,959 |
| 07 Dec 12 |
88.07000 +0.07 |
88.99 | 87.81 | 88.60 | 14,991 |
| 06 Dec 12 |
88.00000 -0.10 |
88.99 | 87.83 | 87.91 | 17,402 |
| 05 Dec 12 |
88.10000 +0.48 |
88.46 | 87.26 | 87.73 | 15,690 |
| 04 Dec 12 |
87.62000 +0.62 |
87.63 | 86.43 | 86.43 | 15,112 |
| 03 Dec 12 |
87.00000 -0.35 |
88.33 | 86.38 | 86.90 | 17,145 |
| 30 Nov 12 |
87.35000 +0.63 |
88.12 | 86.07 | 86.07 | 19,080 |
| 29 Nov 12 |
86.72000 +1.96 |
87.30 | 83.82 | 84.71 | 23,269 |
| 28 Nov 12 |
84.76000 -0.09 |
85.75 | 84.32 | 85.20 | 12,155 |
| 27 Nov 12 |
84.85000 +0.90 |
85.29 | 83.74 | 84.00 | 30,073 |
| 26 Nov 12 |
83.95000 +0.56 |
83.95 | 80.50 | 83.03 | 7,641 |
| 23 Nov 12 |
83.39000 +0.27 |
84.61 | 83.18 | 83.49 | 7,206 |
| 22 Nov 12 |
83.12000 +1.42 |
83.25 | 81.07 | 81.67 | 7,119 |
| 21 Nov 12 |
81.70000 +0.91 |
82.00 | 79.33 | 80.20 | 10,263 |
| 20 Nov 12 |
80.79000 +0.29 |
81.10 | 80.50 | 80.75 | 18,315 |
| 19 Nov 12 |
80.50000 +0.75 |
81.32 | 80.12 | 80.90 | 23,096 |
| 16 Nov 12 |
79.75000 +0.00 |
80.19 | 79.65 | 80.03 | 13,934 |
| 15 Nov 12 |
79.75000 +0.03 |
80.34 | 79.40 | 79.81 | 13,802 |
| 14 Nov 12 |
79.72000 -0.28 |
80.39 | 79.65 | 80.00 | 12,359 |
| 13 Nov 12 |
80.00000 +0.25 |
80.72 | 79.50 | 79.76 | 26,654 |
| 12 Nov 12 |
79.75000 +0.69 |
81.30 | 78.64 | 79.00 | 49,470 |
| 09 Nov 12 |
79.06000 +1.42 |
79.11 | 77.32 | 77.69 | 19,638 |
| 08 Nov 12 |
77.64000 -1.16 |
79.96 | 77.22 | 79.25 | 17,531 |
| 07 Nov 12 |
78.80000 -3.11 |
83.51 | 78.60 | 82.84 | 37,353 |
| 06 Nov 12 |
81.91000 +2.42 |
81.91 | 78.76 | 79.49 | 27,915 |
| 05 Nov 12 |
79.49000 -0.30 |
80.10 | 78.08 | 80.10 | 23,307 |
| 02 Nov 12 |
79.79000 +0.12 |
80.11 | 78.27 | 79.67 | 27,902 |
| 01 Nov 12 |
79.67000 +0.97 |
79.67 | 77.91 | 78.79 | 12,059 |
| 31 Oct 12 |
78.70000 +0.43 |
79.25 | 78.12 | 78.29 | 11,620 |
| 30 Oct 12 |
78.27000 +1.08 |
78.27 | 77.26 | 77.80 | 6,636 |
| 29 Oct 12 |
77.19000 -0.75 |
78.30 | 75.75 | 78.30 | 16,205 |
| 26 Oct 12 |
77.94000 +0.56 |
77.94 | 75.82 | 77.26 | 14,277 |
| 25 Oct 12 |
77.38000 +1.89 |
77.49 | 74.40 | 75.10 | 57,574 |
| 24 Oct 12 |
75.49000 -0.71 |
76.73 | 75.10 | 76.73 | 35,793 |
| 23 Oct 12 |
76.20000 -2.62 |
78.57 | 75.55 | 78.57 | 24,390 |
| 22 Oct 12 |
78.82000 -0.18 |
79.40 | 78.50 | 79.20 | 11,752 |
| 19 Oct 12 |
79.00000 +0.29 |
79.12 | 78.14 | 78.70 | 19,327 |
| 18 Oct 12 |
78.71000 +0.76 |
79.13 | 77.55 | 78.70 | 27,169 |
| 17 Oct 12 |
77.95000 -1.65 |
80.00 | 77.85 | 80.00 | 27,898 |
| 16 Oct 12 |
79.60000 -0.80 |
81.56 | 79.15 | 80.29 | 24,663 |
| 15 Oct 12 |
80.40000 +0.55 |
81.36 | 80.20 | 80.20 | 12,626 |
| 12 Oct 12 |
79.85000 -1.90 |
82.18 | 79.72 | 82.05 | 23,937 |
| 11 Oct 12 |
81.75000 -4.75 |
82.86 | 81.08 | 82.06 | 42,079 |
| 10 Oct 12 |
86.50000 -0.55 |
87.61 | 85.29 | 87.61 | 14,369 |
| 09 Oct 12 |
87.05000 -0.56 |
88.54 | 86.62 | 88.54 | 9,684 |
| 08 Oct 12 |
87.61000 -1.55 |
88.90 | 87.40 | 88.80 | 24,754 |
| 05 Oct 12 |
89.16000 +2.22 |
90.00 | 87.37 | 87.64 | 21,076 |
| 04 Oct 12 |
86.94000 +0.97 |
87.65 | 85.56 | 85.62 | 15,415 |
| 03 Oct 12 |
85.97000 +1.49 |
86.98 | 83.51 | 84.00 | 42,581 |
| 02 Oct 12 |
84.48000 -0.01 |
85.18 | 84.00 | 84.00 | 15,939 |
| 01 Oct 12 |
84.49000 +1.38 |
85.30 | 83.00 | 83.00 | 21,591 |
| 28 Sep 12 |
83.11000 -0.37 |
84.67 | 83.00 | 83.92 | 9,867 |
| 27 Sep 12 |
83.48000 +1.20 |
84.24 | 82.38 | 82.79 | 12,656 |
| 26 Sep 12 |
82.28000 -1.78 |
84.19 | 82.28 | 84.19 | 21,095 |
| 25 Sep 12 |
84.06000 +0.15 |
84.82 | 82.97 | 83.89 | 18,307 |
| 24 Sep 12 |
83.91000 -0.11 |
84.57 | 83.30 | 84.51 | 13,629 |
| 21 Sep 12 |
84.02000 -0.80 |
85.60 | 83.90 | 85.00 | 27,415 |
| 20 Sep 12 |
84.82000 +0.89 |
85.24 | 83.13 | 83.26 | 23,679 |
| 19 Sep 12 |
83.93000 -0.57 |
84.91 | 83.33 | 84.46 | 11,261 |
| 18 Sep 12 |
84.50000 -1.73 |
85.70 | 83.99 | 85.54 | 9,189 |
| 17 Sep 12 |
86.23000 +0.56 |
86.65 | 83.10 | 84.02 | 22,450 |
| 14 Sep 12 |
85.67000 +2.58 |
86.00 | 83.84 | 84.00 | 14,476 |
| 13 Sep 12 |
83.09000 -0.61 |
84.31 | 83.00 | 83.51 | 34,478 |
| 12 Sep 12 |
83.70000 +1.22 |
84.00 | 82.50 | 82.74 | 16,041 |
| 11 Sep 12 |
82.48000 -0.74 |
83.00 | 82.12 | 82.63 | 12,999 |
| 10 Sep 12 |
83.22000 +0.04 |
84.32 | 82.95 | 83.11 | 17,298 |
| 07 Sep 12 |
83.18000 +2.43 |
83.50 | 80.77 | 80.77 | 16,844 |
| 06 Sep 12 |
80.75000 +0.79 |
80.75 | 79.22 | 79.87 | 17,251 |
| 05 Sep 12 |
79.96000 -0.04 |
80.30 | 79.15 | 79.58 | 13,603 |
| 04 Sep 12 |
80.00000 +0.60 |
81.00 | 78.35 | 79.08 | 26,827 |
| 03 Sep 12 |
79.40000 +0.40 |
79.90 | 78.11 | 78.11 | 16,326 |
| 31 Aug 12 |
79.00000 +1.04 |
79.02 | 77.99 | 77.99 | 13,685 |
| 30 Aug 12 |
77.96000 -0.53 |
78.30 | 77.60 | 78.01 | 10,284 |
| 29 Aug 12 |
78.49000 +0.23 |
78.99 | 78.00 | 78.99 | 9,201 |
| 28 Aug 12 |
78.26000 -0.28 |
78.50 | 77.80 | 78.02 | 9,558 |
| 27 Aug 12 |
78.54000 -0.03 |
78.71 | 77.93 | 78.26 | 6,184 |
| 24 Aug 12 |
78.57000 -0.76 |
80.13 | 78.06 | 78.49 | 30,826 |
| 23 Aug 12 |
79.33000 +0.02 |
80.00 | 77.50 | 79.42 | 28,275 |
| 22 Aug 12 |
79.31000 -0.59 |
79.44 | 78.33 | 79.32 | 23,670 |
| 21 Aug 12 |
79.90000 +0.65 |
80.70 | 78.77 | 79.72 | 25,664 |
| 20 Aug 12 |
79.25000 -1.33 |
81.99 | 78.89 | 80.65 | 33,290 |
| 17 Aug 12 |
80.58000 +1.23 |
81.55 | 79.10 | 79.63 | 19,884 |
| 16 Aug 12 |
79.35000 +0.30 |
80.07 | 78.00 | 79.00 | 23,708 |
| 15 Aug 12 |
79.05000 -0.18 |
80.48 | 78.03 | 78.96 | 16,738 |
| 14 Aug 12 |
79.23000 +0.87 |
80.50 | 78.15 | 78.43 | 38,087 |
| 13 Aug 12 |
78.36000 -0.20 |
79.00 | 77.50 | 79.00 | 18,156 |
| 10 Aug 12 |
78.56000 -1.00 |
79.50 | 78.00 | 79.02 | 23,358 |
| 09 Aug 12 |
79.56000 -0.91 |
80.64 | 78.75 | 80.64 | 24,182 |
| 08 Aug 12 |
80.47000 -1.72 |
81.79 | 80.00 | 81.79 | 37,736 |
| 07 Aug 12 |
82.19000 -1.88 |
82.58 | 78.75 | 81.90 | 104,939 |
| 06 Aug 12 |
84.07000 +1.56 |
84.50 | 82.41 | 82.44 | 33,474 |
| 03 Aug 12 |
82.51000 +1.42 |
82.92 | 79.50 | 80.34 | 20,398 |
| 02 Aug 12 |
81.09000 -1.91 |
83.09 | 80.12 | 83.00 | 30,765 |
| 01 Aug 12 |
83.00000 +2.62 |
83.00 | 79.11 | 80.22 | 27,474 |
| 31 Jul 12 |
80.38000 -1.02 |
81.50 | 79.70 | 80.71 | 21,207 |
| 30 Jul 12 |
81.40000 +1.16 |
82.24 | 80.50 | 80.92 | 9,716 |
| 27 Jul 12 |
80.24000 +1.59 |
80.41 | 77.54 | 78.65 | 14,264 |
| 26 Jul 12 |
78.65000 +0.78 |
78.65 | 76.10 | 78.32 | 18,098 |
| 25 Jul 12 |
77.87000 +1.21 |
77.87 | 76.30 | 76.68 | 11,876 |
| 24 Jul 12 |
76.66000 -0.34 |
77.54 | 76.41 | 76.95 | 17,686 |
| 23 Jul 12 |
77.00000 -0.24 |
77.29 | 76.23 | 77.00 | 45,401 |
| 20 Jul 12 |
77.24000 -0.16 |
77.54 | 76.77 | 77.12 | 15,714 |
| 19 Jul 12 |
77.40000 +1.20 |
77.62 | 75.66 | 76.00 | 17,615 |
| 18 Jul 12 |
76.20000 +2.24 |
76.30 | 73.95 | 74.40 | 29,960 |
| 17 Jul 12 |
73.96000 -0.50 |
74.48 | 73.49 | 73.99 | 26,266 |
| 16 Jul 12 |
74.46000 +0.42 |
74.85 | 73.64 | 74.85 | 35,549 |
| 13 Jul 12 |
74.04000 +2.04 |
74.70 | 72.63 | 72.89 | 46,830 |
| 12 Jul 12 |
72.00000 -3.38 |
74.93 | 72.00 | 74.74 | 78,593 |
| 11 Jul 12 |
75.38000 -6.38 |
80.85 | 74.94 | 80.85 | 75,601 |
| 10 Jul 12 |
81.76000 +1.74 |
82.00 | 80.01 | 80.03 | 22,264 |
| 09 Jul 12 |
80.02000 -1.73 |
81.79 | 79.82 | 81.50 | 14,422 |
| 06 Jul 12 |
81.75000 -0.02 |
82.43 | 81.21 | 81.90 | 27,668 |
| 05 Jul 12 |
81.77000 +0.28 |
82.49 | 81.00 | 81.65 | 22,273 |
| 04 Jul 12 |
81.49000 -0.01 |
82.20 | 81.27 | 81.65 | 21,836 |
| 03 Jul 12 |
81.50000 +1.10 |
82.60 | 80.15 | 80.85 | 92,652 |
| 02 Jul 12 |
80.40000 +0.04 |
80.65 | 79.75 | 80.35 | 34,343 |
| 29 Jun 12 |
80.36000 -0.81 |
82.00 | 79.00 | 82.00 | 37,273 |
| 28 Jun 12 |
81.17000 -0.30 |
81.40 | 79.00 | 81.00 | 29,150 |
| 27 Jun 12 |
81.47000 -0.17 |
82.13 | 80.84 | 81.73 | 37,099 |
| 26 Jun 12 |
81.64000 -0.21 |
81.86 | 80.98 | 81.44 | 26,177 |
| 25 Jun 12 |
81.85000 -2.71 |
84.37 | 81.50 | 84.37 | 12,161 |
| 22 Jun 12 |
84.56000 -1.10 |
85.05 | 84.00 | 85.00 | 37,800 |
| 21 Jun 12 |
85.66000 +0.09 |
86.95 | 84.40 | 85.02 | 28,168 |
| 20 Jun 12 |
85.57000 +2.23 |
86.20 | 82.90 | 82.90 | 30,885 |
| 19 Jun 12 |
83.34000 +3.09 |
83.60 | 81.01 | 81.25 | 13,844 |
| 18 Jun 12 |
80.25000 -1.13 |
82.44 | 80.25 | 82.00 | 15,339 |
| 15 Jun 12 |
81.38000 +1.63 |
81.50 | 79.41 | 79.41 | 33,681 |
| 14 Jun 12 |
79.75000 -0.10 |
80.12 | 79.01 | 80.12 | 32,466 |
| 13 Jun 12 |
79.85000 -0.70 |
81.20 | 79.40 | 81.00 | 28,754 |
| 12 Jun 12 |
80.55000 -1.18 |
83.00 | 80.29 | 81.93 | 22,060 |
| 11 Jun 12 |
81.73000 -0.27 |
84.33 | 81.73 | 82.75 | 12,377 |
| 08 Jun 12 |
82.00000 -2.61 |
83.13 | 81.30 | 83.13 | 15,731 |
| 07 Jun 12 |
84.61000 +3.35 |
84.73 | 80.61 | 81.43 | 22,986 |
| 06 Jun 12 |
81.26000 +1.68 |
81.50 | 79.80 | 79.85 | 22,323 |
| 05 Jun 12 |
79.58000 +0.75 |
80.55 | 78.43 | 79.40 | 20,862 |
| 04 Jun 12 |
78.83000 -2.01 |
80.38 | 77.13 | 79.14 | 27,044 |
| 01 Jun 12 |
80.84000 -1.86 |
82.38 | 79.35 | 82.38 | 22,200 |
| 31 May 12 |
82.70000 -0.85 |
83.90 | 81.46 | 83.90 | 43,577 |
| 30 May 12 |
83.55000 -0.31 |
84.84 | 83.55 | 84.29 | 19,724 |
| 29 May 12 |
83.86000 +1.61 |
84.40 | 82.28 | 82.58 | 13,232 |
| 28 May 12 |
82.25000 +1.37 |
82.99 | 80.20 | 80.85 | 10,193 |
| 25 May 12 |
80.88000 -0.84 |
82.70 | 80.00 | 82.63 | 20,983 |
| 24 May 12 |
81.72000 +0.03 |
83.58 | 81.50 | 82.53 | 28,824 |
| 23 May 12 |
81.69000 -6.21 |
83.69 | 81.35 | 82.80 | 43,176 |
| 22 May 12 |
87.90000 +0.66 |
88.39 | 86.62 | 87.20 | 23,419 |
| 21 May 12 |
87.24000 +3.27 |
87.96 | 83.40 | 83.40 | 24,372 |
| 18 May 12 |
83.97000 -2.18 |
85.18 | 83.14 | 85.18 | 22,335 |
| 17 May 12 |
86.15000 -1.49 |
87.88 | 85.80 | 87.88 | 15,050 |
| 16 May 12 |
87.64000 -0.06 |
88.25 | 85.63 | 87.76 | 25,247 |
| 15 May 12 |
87.70000 -0.60 |
91.03 | 87.32 | 89.00 | 21,749 |
| 14 May 12 |
88.30000 -2.03 |
89.65 | 87.00 | 89.25 | 18,104 |
| 11 May 12 |
90.33000 +0.33 |
90.40 | 89.00 | 89.80 | 15,492 |
| 10 May 12 |
90.00000 +0.30 |
90.88 | 89.30 | 90.25 | 27,972 |
| 09 May 12 |
89.70000 +0.01 |
90.50 | 88.30 | 90.19 | 49,028 |
| 08 May 12 |
89.69000 -5.16 |
94.90 | 88.89 | 94.90 | 49,159 |
| 07 May 12 |
94.85000 +3.69 |
95.00 | 89.67 | 91.00 | 43,188 |
| 04 May 12 |
91.16000 -2.19 |
93.16 | 90.25 | 92.50 | 34,158 |
| 03 May 12 |
93.35000 +3.77 |
93.82 | 90.19 | 90.40 | 88,122 |
| 02 May 12 |
89.58000 -2.10 |
93.34 | 88.24 | 92.50 | 40,721 |
| 30 Apr 12 |
91.68000 +2.55 |
92.28 | 89.25 | 89.25 | 63,163 |
| 27 Apr 12 |
89.13000 +0.63 |
89.13 | 88.28 | 88.37 | 31,535 |
| 26 Apr 12 |
88.50000 +0.20 |
88.69 | 87.62 | 88.49 | 39,609 |
| 25 Apr 12 |
88.30000 +1.71 |
88.30 | 86.75 | 86.90 | 41,541 |
| 24 Apr 12 |
86.59000 +1.10 |
86.59 | 84.80 | 85.17 | 21,328 |
| 23 Apr 12 |
85.49000 -3.01 |
87.97 | 84.90 | 87.50 | 18,599 |
| 20 Apr 12 |
88.50000 +0.18 |
88.50 | 87.19 | 88.50 | 36,880 |
| 19 Apr 12 |
88.32000 +0.17 |
89.05 | 87.66 | 88.88 | 53,060 |
| 18 Apr 12 |
88.15000 +0.42 |
88.20 | 87.05 | 87.75 | 52,086 |
| 17 Apr 12 |
87.73000 +0.44 |
87.75 | 86.86 | 87.50 | 45,825 |
| 16 Apr 12 |
87.29000 +0.91 |
87.60 | 85.55 | 85.88 | 48,696 |
| 13 Apr 12 |
86.38000 +0.22 |
87.66 | 85.70 | 86.53 | 28,833 |
| 12 Apr 12 |
86.16000 +2.44 |
86.59 | 83.45 | 83.75 | 64,980 |
| 11 Apr 12 |
83.72000 -1.58 |
85.60 | 83.05 | 85.00 | 67,895 |
| 10 Apr 12 |
85.30000 -1.27 |
86.25 | 83.60 | 84.90 | 48,529 |
| 05 Apr 12 |
86.57000 +1.47 |
87.90 | 85.80 | 86.02 | 37,604 |
| 04 Apr 12 |
85.10000 -1.60 |
86.50 | 84.77 | 86.50 | 44,237 |
| 03 Apr 12 |
86.70000 +0.30 |
87.30 | 85.96 | 86.39 | 63,225 |
| 02 Apr 12 |
86.40000 +1.45 |
87.59 | 84.62 | 85.50 | 73,980 |
| 30 Mar 12 |
84.95000 +0.95 |
85.20 | 83.07 | 83.87 | 59,597 |
| 29 Mar 12 |
84.00000 +0.54 |
84.50 | 82.80 | 83.75 | 60,243 |
| 28 Mar 12 |
83.46000 -0.12 |
84.70 | 82.53 | 83.96 | 89,084 |
| 27 Mar 12 |
83.58000 +0.43 |
86.01 | 82.19 | 83.57 | 86,304 |
| 26 Mar 12 |
83.15000 +3.66 |
83.15 | 79.51 | 80.40 | 79,131 |
| 23 Mar 12 |
79.49000 +1.55 |
79.49 | 77.23 | 77.23 | 31,072 |
| 22 Mar 12 |
77.94000 -1.76 |
80.00 | 77.51 | 80.00 | 29,757 |
| 21 Mar 12 |
79.70000 +0.15 |
80.54 | 78.76 | 79.40 | 25,408 |
| 20 Mar 12 |
79.55000 -1.75 |
81.96 | 78.75 | 81.74 | 39,597 |
| 19 Mar 12 |
81.30000 -0.10 |
83.00 | 80.50 | 81.09 | 42,559 |
| 16 Mar 12 |
81.40000 +0.53 |
81.90 | 80.36 | 80.87 | 69,085 |
| 15 Mar 12 |
80.87000 -0.54 |
81.90 | 79.00 | 81.00 | 50,829 |
| 14 Mar 12 |
81.41000 +2.51 |
81.51 | 78.68 | 79.79 | 42,001 |
| 13 Mar 12 |
78.90000 +1.52 |
79.77 | 77.16 | 78.42 | 53,198 |
| 12 Mar 12 |
77.38000 -0.53 |
78.45 | 76.50 | 77.55 | 20,680 |
| 09 Mar 12 |
77.91000 -0.39 |
79.46 | 77.76 | 78.07 | 17,480 |
| 08 Mar 12 |
78.30000 +2.20 |
78.45 | 75.75 | 76.46 | 23,480 |
| 07 Mar 12 |
76.10000 -0.30 |
77.56 | 75.71 | 76.42 | 38,442 |
| 06 Mar 12 |
76.40000 -3.50 |
79.58 | 75.52 | 79.47 | 64,792 |
| 05 Mar 12 |
79.90000 -0.23 |
80.91 | 79.33 | 79.85 | 23,735 |
| 02 Mar 12 |
80.13000 -0.69 |
80.94 | 76.79 | 80.72 | 39,763 |
| 01 Mar 12 |
80.82000 -0.47 |
81.45 | 80.15 | 80.92 | 16,203 |
| 29 Feb 12 |
81.29000 +0.33 |
81.76 | 80.50 | 81.02 | 13,682 |
| 28 Feb 12 |
80.96000 -0.05 |
81.62 | 80.25 | 81.00 | 16,501 |
| 27 Feb 12 |
81.01000 -0.82 |
82.18 | 79.87 | 81.31 | 31,618 |
| 24 Feb 12 |
81.83000 +0.60 |
82.81 | 81.00 | 81.46 | 30,786 |
| 23 Feb 12 |
81.23000 -0.95 |
82.73 | 80.60 | 81.86 | 28,918 |
| 22 Feb 12 |
82.18000 -0.49 |
82.65 | 78.80 | 82.60 | 47,681 |
| 21 Feb 12 |
82.67000 +0.14 |
83.72 | 82.60 | 83.50 | 51,639 |
| 20 Feb 12 |
82.53000 +0.37 |
83.36 | 81.99 | 82.13 | 29,511 |
| 17 Feb 12 |
82.16000 +0.56 |
83.25 | 80.00 | 81.65 | 44,334 |
| 16 Feb 12 |
81.60000 -0.44 |
82.40 | 80.50 | 81.67 | 23,114 |
| 15 Feb 12 |
82.04000 +1.58 |
82.10 | 80.65 | 81.13 | 18,555 |
| 14 Feb 12 |
80.46000 -0.04 |
82.20 | 80.01 | 80.50 | 31,199 |
| 13 Feb 12 |
80.50000 -0.06 |
82.30 | 79.95 | 80.66 | 28,040 |
| 10 Feb 12 |
80.56000 -1.71 |
81.90 | 79.64 | 81.90 | 34,017 |
| 09 Feb 12 |
82.27000 +1.01 |
82.30 | 81.25 | 81.40 | 59,049 |
| 08 Feb 12 |
81.26000 -0.64 |
81.62 | 80.12 | 81.09 | 36,782 |
| 07 Feb 12 |
81.90000 -1.60 |
84.32 | 80.91 | 84.12 | 37,705 |
| 06 Feb 12 |
83.50000 +2.30 |
85.54 | 80.59 | 80.61 | 82,101 |
| 03 Feb 12 |
81.20000 +1.30 |
81.46 | 79.40 | 80.20 | 33,287 |
| 02 Feb 12 |
79.90000 +0.05 |
80.27 | 79.10 | 79.90 | 26,346 |
| 01 Feb 12 |
79.85000 +1.21 |
80.75 | 78.84 | 79.05 | 35,372 |
| 31 Jan 12 |
78.64000 +0.71 |
79.20 | 78.08 | 78.24 | 45,380 |
| 30 Jan 12 |
77.93000 -0.82 |
79.04 | 77.57 | 78.24 | 25,691 |
| 27 Jan 12 |
78.75000 +0.75 |
79.44 | 77.50 | 77.84 | 23,510 |
| 26 Jan 12 |
78.00000 +1.00 |
78.00 | 76.30 | 76.94 | 25,414 |
| 25 Jan 12 |
77.00000 -0.61 |
77.44 | 76.18 | 77.39 | 14,576 |
| 24 Jan 12 |
77.61000 +0.81 |
77.61 | 75.63 | 76.42 | 25,671 |
| 23 Jan 12 |
76.80000 -0.27 |
77.48 | 75.90 | 77.22 | 18,695 |
| 20 Jan 12 |
77.07000 +1.07 |
77.87 | 75.23 | 75.90 | 36,888 |
| 19 Jan 12 |
76.00000 +0.19 |
77.00 | 75.00 | 75.66 | 43,425 |
| 18 Jan 12 |
75.81000 +1.29 |
76.00 | 73.96 | 74.16 | 24,197 |
| 17 Jan 12 |
74.52000 +0.07 |
76.45 | 74.21 | 74.75 | 42,346 |
| 16 Jan 12 |
74.45000 +2.56 |
75.00 | 71.34 | 71.45 | 41,427 |
| 13 Jan 12 |
71.89000 +1.05 |
72.76 | 70.67 | 71.38 | 20,664 |
| 12 Jan 12 |
70.84000 +2.49 |
71.45 | 68.02 | 68.10 | 61,227 |
| 11 Jan 12 |
68.35000 +0.32 |
68.95 | 67.91 | 68.40 | 38,159 |
| 10 Jan 12 |
68.03000 -0.89 |
69.00 | 67.96 | 69.00 | 20,115 |
| 09 Jan 12 |
68.92000 +0.17 |
69.00 | 68.14 | 68.60 | 15,041 |
| 06 Jan 12 |
68.75000 -0.25 |
69.43 | 68.25 | 68.76 | 12,462 |
| 05 Jan 12 |
69.00000 -0.50 |
69.49 | 68.52 | 69.12 | 8,745 |
| 04 Jan 12 |
69.50000 +0.80 |
69.50 | 67.90 | 67.90 | 14,909 |
| 03 Jan 12 |
68.70000 -0.08 |
69.09 | 68.03 | 69.04 | 25,120 |
| 02 Jan 12 |
68.78000 +1.16 |
68.91 | 66.31 | 66.31 | 13,964 |
| 30 Dec 11 |
67.62000 +0.33 |
68.00 | 67.50 | 67.61 | 4,523 |
| 29 Dec 11 |
67.29000 +0.75 |
67.48 | 66.45 | 66.50 | 5,769 |
| 28 Dec 11 |
66.54000 -1.04 |
67.04 | 65.12 | 66.67 | 12,892 |
| 27 Dec 11 |
67.58000 -0.15 |
67.73 | 66.83 | 67.70 | 7,574 |
| 23 Dec 11 |
67.73000 +0.56 |
67.76 | 66.96 | 67.31 | 4,852 |
| 22 Dec 11 |
67.17000 +0.65 |
67.18 | 66.38 | 66.38 | 7,345 |
| 21 Dec 11 |
66.52000 -0.14 |
67.58 | 66.36 | 67.00 | 30,708 |
| 20 Dec 11 |
66.66000 +2.58 |
67.06 | 63.96 | 64.20 | 11,419 |
| 19 Dec 11 |
64.08000 -0.33 |
65.39 | 63.83 | 64.01 | 24,147 |
| 16 Dec 11 |
64.41000 +0.04 |
64.87 | 64.00 | 64.60 | 30,406 |
| 15 Dec 11 |
64.37000 -0.11 |
65.22 | 63.45 | 64.50 | 12,466 |
| 14 Dec 11 |
64.48000 -1.52 |
65.85 | 64.48 | 65.40 | 43,381 |
| 13 Dec 11 |
66.00000 +0.50 |
66.92 | 65.31 | 65.31 | 13,804 |
| 12 Dec 11 |
65.50000 -0.77 |
66.75 | 65.00 | 66.20 | 30,907 |
| 09 Dec 11 |
66.27000 -0.51 |
68.55 | 66.12 | 66.62 | 22,380 |
| 08 Dec 11 |
66.78000 -2.17 |
69.77 | 66.29 | 69.77 | 34,273 |
| 07 Dec 11 |
68.95000 -0.10 |
69.87 | 67.90 | 68.95 | 29,311 |
| 06 Dec 11 |
69.05000 -0.64 |
69.89 | 68.69 | 68.69 | 26,469 |
| 05 Dec 11 |
69.69000 +1.09 |
70.20 | 68.19 | 69.01 | 25,422 |
| 02 Dec 11 |
68.60000 -0.51 |
69.90 | 68.15 | 69.30 | 25,846 |
| 01 Dec 11 |
69.11000 +0.11 |
69.52 | 67.31 | 69.00 | 52,612 |
| 30 Nov 11 |
69.00000 +1.23 |
69.00 | 66.18 | 66.63 | 60,376 |
| 29 Nov 11 |
67.77000 +1.98 |
68.44 | 65.16 | 65.26 | 33,859 |
| 28 Nov 11 |
65.79000 +1.90 |
66.82 | 63.92 | 63.92 | 33,865 |
| 25 Nov 11 |
63.89000 +0.34 |
64.57 | 63.05 | 63.33 | 16,269 |
| 24 Nov 11 |
63.55000 +2.00 |
65.35 | 61.55 | 61.55 | 45,011 |
| 23 Nov 11 |
61.55000 -1.60 |
63.89 | 61.55 | 63.00 | 26,438 |
| 22 Nov 11 |
63.15000 -0.22 |
63.99 | 62.95 | 63.00 | 27,434 |
| 21 Nov 11 |
63.37000 -3.64 |
66.60 | 63.25 | 66.60 | 50,083 |
| 18 Nov 11 |
67.01000 -3.48 |
70.00 | 66.74 | 69.40 | 67,773 |
| 17 Nov 11 |
70.49000 +0.50 |
72.25 | 68.07 | 69.49 | 71,235 |
| 16 Nov 11 |
69.99000 +5.38 |
71.49 | 64.07 | 65.80 | 90,304 |
| 15 Nov 11 |
64.61000 -0.20 |
65.99 | 63.24 | 63.80 | 39,622 |
| 14 Nov 11 |
64.81000 -0.43 |
67.00 | 64.66 | 65.95 | 28,824 |
| 11 Nov 11 |
65.24000 +2.21 |
65.24 | 62.12 | 63.00 | 18,357 |
| 10 Nov 11 |
63.03000 +0.18 |
64.18 | 60.06 | 62.00 | 50,172 |
| 09 Nov 11 |
62.85000 -1.42 |
65.49 | 62.64 | 65.00 | 31,835 |
| 08 Nov 11 |
64.27000 +1.23 |
64.92 | 63.10 | 63.10 | 97,951 |
| 07 Nov 11 |
63.04000 -0.73 |
63.95 | 61.29 | 63.80 | 37,148 |
| 04 Nov 11 |
63.77000 -0.24 |
65.51 | 62.52 | 64.84 | 100,842 |
| 03 Nov 11 |
64.01000 -4.99 |
67.00 | 63.90 | 66.51 | 181,873 |
| 02 Nov 11 |
69.00000 +0.10 |
70.76 | 68.30 | 68.30 | 48,850 |
| 01 Nov 11 |
68.90000 -4.53 |
71.90 | 67.71 | 71.90 | 53,155 |
| 31 Oct 11 |
73.43000 -3.91 |
75.60 | 72.63 | 75.22 | 40,722 |
| 28 Oct 11 |
77.34000 -0.58 |
79.00 | 76.66 | 79.00 | 40,666 |
| 27 Oct 11 |
77.92000 +4.52 |
79.18 | 73.42 | 74.50 | 58,291 |
| 26 Oct 11 |
73.40000 +0.23 |
73.40 | 71.40 | 72.50 | 22,301 |
| 25 Oct 11 |
73.17000 +1.31 |
73.30 | 69.84 | 71.64 | 34,997 |
| 24 Oct 11 |
71.86000 +2.93 |
71.86 | 69.50 | 69.80 | 25,685 |
| 21 Oct 11 |
68.93000 +0.56 |
69.50 | 67.08 | 69.50 | 51,961 |
| 20 Oct 11 |
68.37000 -1.69 |
70.27 | 67.58 | 68.75 | 24,719 |
| 19 Oct 11 |
70.06000 +0.25 |
70.99 | 69.15 | 69.61 | 29,668 |
| 18 Oct 11 |
69.81000 -0.54 |
70.78 | 68.03 | 69.40 | 32,174 |
| 17 Oct 11 |
70.35000 -2.80 |
74.43 | 69.50 | 73.03 | 34,265 |
| 14 Oct 11 |
73.15000 +3.15 |
73.65 | 69.51 | 69.51 | 44,236 |
| 13 Oct 11 |
70.00000 +0.33 |
70.38 | 68.53 | 70.00 | 37,931 |
| 12 Oct 11 |
69.67000 +0.84 |
69.67 | 67.70 | 68.90 | 22,879 |
| 11 Oct 11 |
68.83000 +0.78 |
68.97 | 67.13 | 67.50 | 23,748 |
| 10 Oct 11 |
68.05000 +3.60 |
68.05 | 64.17 | 65.49 | 24,363 |
| 07 Oct 11 |
64.45000 -0.44 |
65.72 | 63.13 | 65.08 | 28,199 |
| 06 Oct 11 |
64.89000 +3.79 |
65.24 | 61.65 | 61.75 | 26,388 |
| 05 Oct 11 |
61.10000 +1.43 |
61.44 | 58.53 | 60.85 | 35,895 |
| 04 Oct 11 |
59.67000 -2.86 |
62.23 | 58.99 | 62.23 | 34,169 |
| 03 Oct 11 |
62.53000 -3.65 |
64.96 | 61.40 | 64.31 | 37,694 |
| 30 Sep 11 |
66.18000 -0.22 |
66.75 | 64.53 | 65.58 | 23,622 |
| 29 Sep 11 |
66.40000 +1.67 |
66.95 | 64.14 | 64.90 | 21,881 |
| 28 Sep 11 |
64.73000 -2.38 |
67.50 | 64.34 | 67.25 | 22,396 |
| 27 Sep 11 |
67.11000 +2.41 |
67.61 | 63.52 | 64.68 | 41,022 |
| 26 Sep 11 |
64.70000 +2.35 |
64.70 | 61.25 | 61.50 | 37,337 |
| 23 Sep 11 |
62.35000 -0.35 |
63.44 | 60.50 | 63.05 | 47,561 |
| 22 Sep 11 |
62.70000 -1.40 |
63.81 | 62.10 | 62.15 | 67,509 |
| 21 Sep 11 |
64.10000 -3.37 |
67.50 | 62.28 | 67.50 | 164,429 |
| 20 Sep 11 |
67.47000 -3.17 |
70.25 | 67.25 | 69.63 | 64,515 |
| 19 Sep 11 |
70.64000 -0.02 |
71.00 | 69.00 | 70.19 | 36,690 |
| 16 Sep 11 |
70.66000 -0.43 |
71.95 | 69.17 | 71.95 | 68,756 |
| 15 Sep 11 |
71.09000 +0.98 |
72.63 | 70.23 | 71.00 | 26,144 |
| 14 Sep 11 |
70.11000 +2.16 |
70.16 | 67.85 | 67.85 | 16,404 |
| 13 Sep 11 |
67.95000 +0.16 |
69.57 | 66.70 | 69.00 | 30,686 |
| 12 Sep 11 |
67.79000 -3.66 |
70.23 | 66.80 | 70.00 | 30,760 |
| 09 Sep 11 |
71.45000 -0.84 |
72.32 | 70.48 | 72.00 | 22,008 |
| 08 Sep 11 |
72.29000 +1.32 |
73.30 | 70.60 | 71.90 | 38,231 |
| 07 Sep 11 |
70.97000 +2.65 |
71.16 | 69.07 | 69.40 | 29,928 |
| 06 Sep 11 |
68.32000 +0.11 |
70.31 | 67.42 | 68.95 | 49,904 |
| 05 Sep 11 |
68.21000 -4.96 |
71.38 | 68.21 | 71.08 | 36,382 |
| 02 Sep 11 |
73.17000 -2.20 |
74.86 | 72.00 | 74.22 | 16,857 |
| 01 Sep 11 |
75.37000 +0.26 |
75.94 | 73.09 | 75.39 | 44,360 |
| 31 Aug 11 |
75.11000 +2.72 |
75.36 | 72.86 | 73.00 | 44,022 |
| 30 Aug 11 |
72.39000 +1.80 |
73.04 | 70.85 | 70.85 | 40,590 |
| 29 Aug 11 |
70.59000 +2.68 |
70.85 | 68.20 | 68.90 | 10,907 |
| 26 Aug 11 |
67.91000 +0.53 |
68.26 | 66.00 | 67.50 | 30,113 |
| 25 Aug 11 |
67.38000 -0.99 |
69.79 | 65.61 | 69.58 | 34,736 |
| 24 Aug 11 |
68.37000 +2.69 |
68.90 | 65.68 | 66.00 | 32,079 |
| 23 Aug 11 |
65.68000 +0.08 |
67.23 | 65.41 | 65.89 | 37,842 |
| 22 Aug 11 |
65.60000 +0.95 |
66.13 | 63.49 | 63.72 | 41,346 |
| 19 Aug 11 |
64.65000 +0.42 |
66.05 | 62.00 | 64.25 | 115,749 |
| 18 Aug 11 |
64.23000 -3.46 |
68.05 | 64.00 | 67.84 | 75,877 |
| 17 Aug 11 |
67.69000 -1.68 |
69.90 | 67.54 | 69.79 | 27,516 |
| 16 Aug 11 |
69.37000 -2.43 |
71.91 | 67.13 | 71.69 | 35,335 |
| 15 Aug 11 |
71.80000 +1.80 |
73.90 | 71.25 | 72.30 | 37,569 |
| 12 Aug 11 |
70.00000 +1.56 |
70.74 | 68.26 | 68.50 | 43,707 |
| 11 Aug 11 |
68.44000 +1.84 |
68.89 | 66.00 | 68.00 | 76,817 |
| 10 Aug 11 |
66.60000 +1.46 |
69.99 | 66.60 | 69.00 | 101,011 |
| 09 Aug 11 |
65.14000 +3.02 |
65.14 | 56.33 | 62.00 | 171,330 |
| 08 Aug 11 |
62.12000 -6.27 |
68.92 | 62.10 | 67.50 | 93,076 |
| 05 Aug 11 |
68.39000 +0.32 |
71.45 | 63.70 | 65.00 | 106,029 |
| 04 Aug 11 |
68.07000 -4.98 |
73.90 | 67.05 | 73.07 | 130,947 |
| 03 Aug 11 |
73.05000 -2.05 |
74.36 | 70.50 | 74.00 | 164,960 |
| 02 Aug 11 |
75.10000 +0.10 |
76.32 | 74.60 | 75.20 | 89,333 |
| 01 Aug 11 |
75.00000 -3.00 |
79.89 | 74.23 | 79.25 | 88,934 |
| 29 Jul 11 |
78.00000 +0.47 |
79.72 | 76.25 | 76.85 | 36,536 |
| 28 Jul 11 |
77.53000 -1.73 |
79.00 | 76.03 | 78.21 | 49,183 |
| 27 Jul 11 |
79.26000 -0.53 |
79.90 | 78.81 | 79.90 | 19,448 |
| 26 Jul 11 |
79.79000 -1.05 |
81.00 | 79.79 | 81.00 | 16,993 |
| 25 Jul 11 |
80.84000 +0.00 |
80.99 | 79.80 | 80.43 | 41,893 |
| 22 Jul 11 |
80.84000 -0.17 |
82.00 | 80.41 | 81.13 | 38,602 |
| 21 Jul 11 |
81.01000 -0.79 |
83.50 | 80.39 | 81.69 | 31,795 |
| 20 Jul 11 |
81.80000 -1.52 |
84.48 | 81.40 | 83.03 | 33,192 |
| 19 Jul 11 |
83.32000 +2.94 |
83.46 | 80.23 | 80.30 | 75,891 |
| 18 Jul 11 |
80.38000 -1.33 |
81.89 | 80.17 | 81.70 | 35,475 |
| 15 Jul 11 |
81.71000 -2.10 |
83.30 | 81.21 | 83.12 | 89,364 |
| 14 Jul 11 |
83.81000 -1.00 |
85.18 | 83.73 | 84.98 | 29,956 |
| 13 Jul 11 |
84.81000 -0.46 |
85.82 | 84.59 | 85.00 | 44,445 |
| 12 Jul 11 |
85.27000 -1.53 |
86.40 | 84.80 | 86.40 | 30,406 |
| 11 Jul 11 |
86.80000 -1.96 |
89.00 | 86.80 | 89.00 | 42,695 |
| 08 Jul 11 |
88.76000 -0.13 |
89.15 | 88.70 | 89.00 | 32,012 |
| 07 Jul 11 |
88.89000 +0.00 |
89.95 | 88.60 | 89.00 | 26,754 |
| 06 Jul 11 |
88.89000 -0.11 |
89.50 | 88.05 | 89.36 | 27,072 |
| 05 Jul 11 |
89.00000 -1.06 |
90.11 | 88.57 | 90.00 | 37,555 |
| 04 Jul 11 |
90.06000 +4.06 |
92.11 | 86.32 | 87.00 | 44,332 |
| 01 Jul 11 |
86.00000 -0.47 |
87.13 | 86.00 | 86.90 | 28,761 |
| 30 Jun 11 |
86.47000 +0.87 |
86.55 | 84.01 | 86.00 | 38,633 |
| 29 Jun 11 |
85.60000 +1.00 |
86.39 | 84.60 | 84.60 | 44,091 |
| 28 Jun 11 |
84.60000 +1.47 |
84.74 | 82.75 | 82.75 | 17,220 |
| 27 Jun 11 |
83.13000 -1.67 |
84.80 | 82.44 | 84.10 | 38,000 |
| 24 Jun 11 |
84.80000 +0.29 |
85.10 | 84.16 | 85.00 | 24,895 |
| 23 Jun 11 |
84.51000 -1.31 |
86.18 | 84.00 | 85.70 | 17,140 |
| 22 Jun 11 |
85.82000 +2.98 |
86.48 | 83.28 | 83.28 | 47,801 |
| 21 Jun 11 |
82.84000 +1.59 |
83.14 | 81.50 | 81.87 | 28,336 |
| 20 Jun 11 |
81.25000 +0.20 |
81.69 | 81.00 | 81.00 | 25,734 |
| 17 Jun 11 |
81.05000 +0.87 |
82.88 | 79.70 | 80.42 | 56,417 |
| 16 Jun 11 |
80.18000 +0.59 |
80.18 | 79.02 | 79.63 | 23,160 |
| 15 Jun 11 |
79.59000 +0.46 |
79.80 | 79.05 | 79.50 | 47,702 |
| 14 Jun 11 |
79.13000 +0.55 |
79.75 | 78.27 | 78.27 | 57,862 |
| 13 Jun 11 |
78.58000 -0.83 |
79.24 | 77.50 | 79.23 | 17,239 |
| 10 Jun 11 |
79.41000 -0.43 |
80.20 | 79.21 | 79.85 | 30,476 |
| 09 Jun 11 |
79.84000 +0.24 |
80.00 | 78.92 | 79.60 | 40,056 |
| 08 Jun 11 |
79.60000 -1.20 |
81.10 | 79.45 | 80.95 | 61,717 |
| 07 Jun 11 |
80.80000 -0.03 |
81.33 | 80.76 | 80.76 | 26,800 |
| 06 Jun 11 |
80.83000 -1.80 |
82.33 | 80.27 | 82.20 | 28,975 |
| 03 Jun 11 |
82.63000 -0.23 |
83.29 | 82.00 | 83.00 | 33,748 |
| 02 Jun 11 |
82.86000 -1.14 |
84.11 | 82.86 | 84.11 | 16,171 |
| 01 Jun 11 |
84.00000 -1.54 |
86.44 | 83.91 | 86.44 | 25,169 |
| 31 May 11 |
85.54000 +0.54 |
86.57 | 84.00 | 85.01 | 64,803 |
| 30 May 11 |
85.00000 -1.92 |
87.69 | 84.38 | 87.69 | 42,277 |
| 27 May 11 |
86.92000 +2.82 |
87.88 | 82.00 | 82.88 | 105,313 |
| 26 May 11 |
84.10000 +1.41 |
84.15 | 82.00 | 83.12 | 55,179 |
| 25 May 11 |
82.69000 -1.32 |
84.00 | 82.60 | 84.00 | 43,138 |
| 24 May 11 |
84.01000 -0.71 |
86.20 | 84.01 | 84.72 | 37,551 |
| 23 May 11 |
84.72000 -0.92 |
85.45 | 84.03 | 84.70 | 25,422 |
| 20 May 11 |
85.64000 -1.21 |
87.07 | 85.36 | 87.00 | 33,189 |
| 19 May 11 |
86.85000 +0.04 |
87.95 | 86.82 | 87.95 | 19,423 |
| 18 May 11 |
86.81000 -0.71 |
88.00 | 86.34 | 87.42 | 37,696 |
| 17 May 11 |
87.52000 -0.36 |
87.60 | 86.70 | 87.14 | 29,629 |
| 16 May 11 |
87.88000 +0.38 |
88.00 | 86.60 | 87.55 | 44,202 |
| 13 May 11 |
87.50000 +3.50 |
88.28 | 84.50 | 84.75 | 76,191 |
| 12 May 11 |
84.00000 -1.50 |
85.36 | 83.51 | 85.36 | 53,649 |
| 11 May 11 |
85.50000 +0.85 |
86.03 | 85.21 | 85.84 | 65,498 |
| 10 May 11 |
84.65000 -0.10 |
85.77 | 84.32 | 85.00 | 44,216 |
| 09 May 11 |
84.75000 +0.15 |
85.24 | 84.34 | 84.42 | 64,153 |
| 06 May 11 |
84.60000 -1.18 |
86.63 | 84.30 | 86.00 | 84,117 |
| 05 May 11 |
85.78000 -2.90 |
89.78 | 85.27 | 89.40 | 61,086 |
| 04 May 11 |
88.68000 -6.17 |
92.66 | 88.40 | 90.98 | 130,088 |
| 03 May 11 |
94.85000 -0.15 |
94.96 | 94.20 | 94.50 | 67,695 |
| 02 May 11 |
95.00000 +1.50 |
95.74 | 94.05 | 94.05 | 42,981 |
| 29 Apr 11 |
93.50000 +0.50 |
93.89 | 92.90 | 93.47 | 32,831 |
| 28 Apr 11 |
93.00000 -1.20 |
94.20 | 92.35 | 94.20 | 24,164 |
| 27 Apr 11 |
94.20000 -0.55 |
94.75 | 93.22 | 94.75 | 42,224 |
| 26 Apr 11 |
94.75000 +0.84 |
95.30 | 93.80 | 94.09 | 39,004 |
| 21 Apr 11 |
93.91000 +0.48 |
94.00 | 93.30 | 94.00 | 24,198 |
| 20 Apr 11 |
93.43000 +2.33 |
94.24 | 91.84 | 91.84 | 62,916 |
| 19 Apr 11 |
91.10000 +2.19 |
91.40 | 88.95 | 89.00 | 30,546 |
| 18 Apr 11 |
88.91000 -1.09 |
91.12 | 88.91 | 90.00 | 29,990 |
| 15 Apr 11 |
90.00000 -0.62 |
92.11 | 89.96 | 91.34 | 27,280 |
| 14 Apr 11 |
90.62000 +0.53 |
91.80 | 87.80 | 90.33 | 80,118 |
| 13 Apr 11 |
90.09000 -1.76 |
91.85 | 89.70 | 91.85 | 48,607 |
| 12 Apr 11 |
91.85000 -3.90 |
96.21 | 90.93 | 96.19 | 39,799 |
| 11 Apr 11 |
95.75000 -1.94 |
98.00 | 95.59 | 98.00 | 19,694 |
| 08 Apr 11 |
97.69000 +1.33 |
97.70 | 96.23 | 96.70 | 28,352 |
| 07 Apr 11 |
96.36000 -0.51 |
98.40 | 96.00 | 97.20 | 31,611 |
| 06 Apr 11 |
96.87000 -1.63 |
99.00 | 96.87 | 99.00 | 13,089 |
| 05 Apr 11 |
98.50000 +0.18 |
99.01 | 97.89 | 98.77 | 19,000 |
| 04 Apr 11 |
98.32000 +0.32 |
98.68 | 97.83 | 98.68 | 20,203 |
| 01 Apr 11 |
98.00000 -0.98 |
99.92 | 97.60 | 99.50 | 22,417 |
| 31 Mar 11 |
98.98000 +0.68 |
99.40 | 97.60 | 98.50 | 48,887 |
| 30 Mar 11 |
98.30000 +3.50 |
98.30 | 96.00 | 97.50 | 32,409 |
| 29 Mar 11 |
94.80000 -3.20 |
98.00 | 94.69 | 98.00 | 36,174 |
| 28 Mar 11 |
98.00000 -0.45 |
98.50 | 97.01 | 98.50 | 15,933 |
| 25 Mar 11 |
98.45000 +0.35 |
98.45 | 97.32 | 97.46 | 15,095 |
| 24 Mar 11 |
98.10000 +0.95 |
98.50 | 96.89 | 96.90 | 29,085 |
| 23 Mar 11 |
97.15000 -0.10 |
97.34 | 95.63 | 97.10 | 16,849 |
| 22 Mar 11 |
97.25000 -0.74 |
98.99 | 96.96 | 98.10 | 14,369 |
| 21 Mar 11 |
97.99000 +2.84 |
99.40 | 96.92 | 98.00 | 18,745 |
| 18 Mar 11 |
95.15000 +4.20 |
95.99 | 90.99 | 91.25 | 82,826 |
| 17 Mar 11 |
90.95000 -0.16 |
91.49 | 89.42 | 91.12 | 29,747 |
| 16 Mar 11 |
91.11000 -0.89 |
94.11 | 91.11 | 91.75 | 30,867 |
| 15 Mar 11 |
92.00000 -1.67 |
92.80 | 83.66 | 90.66 | 114,992 |
| 14 Mar 11 |
93.67000 -0.30 |
93.84 | 90.20 | 91.75 | 33,868 |
| 11 Mar 11 |
93.97000 -1.41 |
94.50 | 93.61 | 94.42 | 24,767 |
| 10 Mar 11 |
95.38000 -2.62 |
97.15 | 94.74 | 97.15 | 112,629 |
| 09 Mar 11 |
98.00000 -1.00 |
99.00 | 97.75 | 99.00 | 16,638 |
| 08 Mar 11 |
99.00000 +0.45 |
99.20 | 98.55 | 98.99 | 28,089 |
| 07 Mar 11 |
98.55000 -0.27 |
99.49 | 98.21 | 99.00 | 18,071 |
| 04 Mar 11 |
98.82000 -0.68 |
100.55 | 97.01 | 99.50 | 35,469 |
| 03 Mar 11 |
99.50000 +2.00 |
104.50 | 97.75 | 98.00 | 64,830 |
| 02 Mar 11 |
97.50000 -0.22 |
97.50 | 95.41 | 96.57 | 29,749 |
| 01 Mar 11 |
97.72000 +0.73 |
98.60 | 97.18 | 98.00 | 23,780 |
| 28 Feb 11 |
96.99000 -0.47 |
98.18 | 96.04 | 98.07 | 38,102 |
| 25 Feb 11 |
97.46000 +3.30 |
97.69 | 94.11 | 95.00 | 35,254 |
| 24 Feb 11 |
94.16000 -2.16 |
95.75 | 93.25 | 95.75 | 27,559 |
| 23 Feb 11 |
96.32000 +0.00 |
96.85 | 95.41 | 96.85 | 40,039 |
| 22 Feb 11 |
96.32000 +1.55 |
97.12 | 91.38 | 94.80 | 27,099 |
| 21 Feb 11 |
94.77000 -2.23 |
98.20 | 93.20 | 98.00 | 36,984 |
| 18 Feb 11 |
97.00000 +1.50 |
97.85 | 95.00 | 96.00 | 82,877 |
| 17 Feb 11 |
95.50000 +0.25 |
96.46 | 95.00 | 95.76 | 54,312 |
| 16 Feb 11 |
95.25000 +1.48 |
95.44 | 93.31 | 93.76 | 119,807 |
| 15 Feb 11 |
93.77000 -0.80 |
95.01 | 93.13 | 95.01 | 39,947 |
| 14 Feb 11 |
94.57000 +5.61 |
98.35 | 89.00 | 89.40 | 71,330 |
| 11 Feb 11 |
88.96000 +0.71 |
88.96 | 87.98 | 88.66 | 22,955 |
| 10 Feb 11 |
88.25000 +0.16 |
88.75 | 87.93 | 88.67 | 19,859 |
| 09 Feb 11 |
88.09000 +0.94 |
88.37 | 87.27 | 87.67 | 14,957 |
| 08 Feb 11 |
87.15000 +0.15 |
87.50 | 86.50 | 87.00 | 24,621 |
| 07 Feb 11 |
87.00000 +1.69 |
87.39 | 85.30 | 86.10 | 25,477 |
| 04 Feb 11 |
85.31000 -0.53 |
85.95 | 85.31 | 85.89 | 22,880 |
| 03 Feb 11 |
85.84000 +0.52 |
85.84 | 85.14 | 85.68 | 14,229 |
| 02 Feb 11 |
85.32000 +0.62 |
85.68 | 84.50 | 84.70 | 38,427 |
| 01 Feb 11 |
84.70000 +0.35 |
85.24 | 84.26 | 84.60 | 25,755 |
| 31 Jan 11 |
84.35000 -1.07 |
85.21 | 84.20 | 84.75 | 21,333 |
| 28 Jan 11 |
85.42000 -1.83 |
87.60 | 85.42 | 87.60 | 35,366 |
| 27 Jan 11 |
87.25000 +2.59 |
87.60 | 84.70 | 85.00 | 40,349 |
| 26 Jan 11 |
84.66000 +2.61 |
85.37 | 81.23 | 81.83 | 43,153 |
| 25 Jan 11 |
82.05000 -2.88 |
84.84 | 80.50 | 84.47 | 103,765 |
| 24 Jan 11 |
84.93000 +0.11 |
85.99 | 84.55 | 84.90 | 50,892 |
| 21 Jan 11 |
84.82000 +0.53 |
84.82 | 83.81 | 84.05 | 27,623 |
| 20 Jan 11 |
84.29000 -2.07 |
86.36 | 82.76 | 86.36 | 64,667 |
| 19 Jan 11 |
86.36000 +0.52 |
86.50 | 85.08 | 85.80 | 22,308 |
| 18 Jan 11 |
85.84000 -2.16 |
88.20 | 85.72 | 88.00 | 29,732 |
| 17 Jan 11 |
88.00000 +0.02 |
88.00 | 87.25 | 87.76 | 14,240 |
| 14 Jan 11 |
87.98000 +0.03 |
87.98 | 85.82 | 87.55 | 20,083 |
| 13 Jan 11 |
87.95000 +0.49 |
88.30 | 87.55 | 87.55 | 41,307 |
| 12 Jan 11 |
87.46000 -0.02 |
88.10 | 86.50 | 87.73 | 39,519 |
| 11 Jan 11 |
87.48000 -0.52 |
88.20 | 86.40 | 88.00 | 30,082 |
| 10 Jan 11 |
88.00000 +0.00 |
88.58 | 87.55 | 88.48 | 19,664 |
| 07 Jan 11 |
88.00000 -0.90 |
89.00 | 87.85 | 89.00 | 16,734 |
| 06 Jan 11 |
88.90000 +1.07 |
89.39 | 88.00 | 88.24 | 21,900 |
| 05 Jan 11 |
87.83000 -1.92 |
89.80 | 86.00 | 89.50 | 37,462 |
| 04 Jan 11 |
89.75000 +0.75 |
89.85 | 88.42 | 88.92 | 27,973 |
| 03 Jan 11 |
89.00000 +1.00 |
89.46 | 87.25 | 87.50 | 25,398 |
| 30 Dec 10 |
88.00000 +0.03 |
88.00 | 87.00 | 87.50 | 12,024 |
| 29 Dec 10 |
87.97000 +1.05 |
87.97 | 86.39 | 86.73 | 11,384 |
| 28 Dec 10 |
86.92000 +1.22 |
87.25 | 85.70 | 85.70 | 11,228 |
| 27 Dec 10 |
85.70000 -1.93 |
87.61 | 85.42 | 87.61 | 27,573 |
| 23 Dec 10 |
87.63000 -0.37 |
88.25 | 87.56 | 88.00 | 9,255 |
| 22 Dec 10 |
88.00000 -0.46 |
88.50 | 87.68 | 88.50 | 13,772 |
| 21 Dec 10 |
88.46000 +0.75 |
88.50 | 87.38 | 88.10 | 35,887 |
| 20 Dec 10 |
87.71000 -0.31 |
88.19 | 87.27 | 87.80 | 17,190 |
| 17 Dec 10 |
88.02000 +0.27 |
89.00 | 87.00 | 87.46 | 60,266 |
| 16 Dec 10 |
87.75000 -0.17 |
88.24 | 86.67 | 87.55 | 39,990 |
| 15 Dec 10 |
87.92000 -1.08 |
88.95 | 86.89 | 88.95 | 25,264 |
| 14 Dec 10 |
89.00000 -0.50 |
89.50 | 88.60 | 89.50 | 25,575 |
| 13 Dec 10 |
89.50000 +1.77 |
90.00 | 89.00 | 89.00 | 87,327 |
| 10 Dec 10 |
87.73000 -0.11 |
88.97 | 87.70 | 88.95 | 16,037 |
| 09 Dec 10 |
87.84000 -1.16 |
89.00 | 85.00 | 89.00 | 38,311 |
| 08 Dec 10 |
89.00000 -0.05 |
89.15 | 88.33 | 88.90 | 31,112 |
| 07 Dec 10 |
89.05000 -0.20 |
89.25 | 88.52 | 89.15 | 26,790 |
| 06 Dec 10 |
89.25000 -0.04 |
89.50 | 88.94 | 89.20 | 31,074 |
| 03 Dec 10 |
89.29000 -0.21 |
89.73 | 89.00 | 89.59 | 35,862 |
| 02 Dec 10 |
89.50000 +2.02 |
90.97 | 87.47 | 87.90 | 69,966 |
| 01 Dec 10 |
87.48000 +1.23 |
87.86 | 85.90 | 85.90 | 31,086 |
| 30 Nov 10 |
86.25000 -0.02 |
86.50 | 85.51 | 86.50 | 39,609 |
| 29 Nov 10 |
86.27000 -1.04 |
87.65 | 86.12 | 87.00 | 20,973 |
| 26 Nov 10 |
87.31000 -0.86 |
88.30 | 86.12 | 88.30 | 28,990 |
| 25 Nov 10 |
88.17000 +0.08 |
88.68 | 87.50 | 88.50 | 33,678 |
| 24 Nov 10 |
88.09000 +0.09 |
88.34 | 87.56 | 88.34 | 21,474 |
| 23 Nov 10 |
88.00000 +0.12 |
88.90 | 87.15 | 87.50 | 47,925 |
| 22 Nov 10 |
87.88000 +2.13 |
89.51 | 86.40 | 86.90 | 115,684 |
| 19 Nov 10 |
85.75000 -0.25 |
86.65 | 85.41 | 85.50 | 116,295 |
| 18 Nov 10 |
86.00000 +2.38 |
86.50 | 83.61 | 83.97 | 748,194 |
| 17 Nov 10 |
83.62000 -1.89 |
86.33 | 82.50 | 85.00 | 74,261 |
| 16 Nov 10 |
85.51000 -1.49 |
86.56 | 85.15 | 86.50 | 23,904 |
| 15 Nov 10 |
87.00000 -0.48 |
87.50 | 86.03 | 87.50 | 26,000 |
| 12 Nov 10 |
87.48000 -0.52 |
89.00 | 86.50 | 87.50 | 99,949 |
| 11 Nov 10 |
88.00000 -1.00 |
90.00 | 87.15 | 89.50 | 63,830 |
| 10 Nov 10 |
89.00000 +1.50 |
90.20 | 86.50 | 87.50 | 123,992 |
| 09 Nov 10 |
87.50000 +4.30 |
88.34 | 82.13 | 83.00 | 69,444 |
| 08 Nov 10 |
83.20000 +1.40 |
84.00 | 81.62 | 82.50 | 85,025 |
| 05 Nov 10 |
81.80000 +2.30 |
82.59 | 80.80 | 82.05 | 113,768 |
| 04 Nov 10 |
79.50000 +3.50 |
80.40 | 76.70 | 76.80 | 132,116 |
| 03 Nov 10 |
76.00000 +7.00 |
81.00 | 71.51 | 72.00 | 385,088 |
| 02 Nov 10 |
69.00000 +0.00 |
69.20 | 67.52 | 68.89 | 19,609 |
| 01 Nov 10 |
69.00000 +0.25 |
69.25 | 68.33 | 69.25 | 15,143 |
| 29 Oct 10 |
68.75000 +2.20 |
69.32 | 66.56 | 66.59 | 17,880 |
| 28 Oct 10 |
66.55000 +0.06 |
66.75 | 66.20 | 66.50 | 29,927 |
| 27 Oct 10 |
66.49000 -0.06 |
67.00 | 66.30 | 66.45 | 24,986 |
| 26 Oct 10 |
66.55000 +0.20 |
66.75 | 66.20 | 66.55 | 24,288 |
| 25 Oct 10 |
66.35000 +0.85 |
66.75 | 66.21 | 66.70 | 27,232 |
| 22 Oct 10 |
65.50000 -0.35 |
66.00 | 64.80 | 65.50 | 88,625 |
| 21 Oct 10 |
65.85000 +0.11 |
65.85 | 65.25 | 65.45 | 18,913 |
| 20 Oct 10 |
65.74000 -0.87 |
66.25 | 65.01 | 66.25 | 11,334 |
| 19 Oct 10 |
66.61000 -0.48 |
67.89 | 66.20 | 67.89 | 7,838 |
| 18 Oct 10 |
67.09000 -1.15 |
68.00 | 67.00 | 68.00 | 4,911 |
| 15 Oct 10 |
68.24000 -0.11 |
68.38 | 67.67 | 68.22 | 5,182 |
| 14 Oct 10 |
68.35000 -0.13 |
70.48 | 67.60 | 67.60 | 7,087 |
| 13 Oct 10 |
68.48000 +1.18 |
68.67 | 67.04 | 67.24 | 16,876 |
| 12 Oct 10 |
67.30000 -1.25 |
67.99 | 67.30 | 67.79 | 6,729 |
| 11 Oct 10 |
68.55000 +0.55 |
68.82 | 67.40 | 67.40 | 2,849 |
| 08 Oct 10 |
68.00000 -1.15 |
68.66 | 67.14 | 68.55 | 11,534 |
| 07 Oct 10 |
69.15000 +0.00 |
69.39 | 68.50 | 69.39 | 4,341 |
| 06 Oct 10 |
69.15000 +0.81 |
70.00 | 68.31 | 68.49 | 7,524 |
| 05 Oct 10 |
68.34000 -0.41 |
68.90 | 68.00 | 68.50 | 6,501 |
| 04 Oct 10 |
68.75000 -0.55 |
69.65 | 68.75 | 69.30 | 20,016 |
| 01 Oct 10 |
69.30000 -0.10 |
69.51 | 69.25 | 69.50 | 2,461 |
| 30 Sep 10 |
69.40000 -0.10 |
70.00 | 69.00 | 69.00 | 3,346 |
| 29 Sep 10 |
69.50000 -0.20 |
70.00 | 69.00 | 69.70 | 7,645 |
| 28 Sep 10 |
69.70000 -0.11 |
70.00 | 68.71 | 69.17 | 12,353 |
| 27 Sep 10 |
69.81000 +1.30 |
70.00 | 68.54 | 68.54 | 8,009 |
| 24 Sep 10 |
68.51000 -1.02 |
69.70 | 68.20 | 69.50 | 12,043 |
| 23 Sep 10 |
69.53000 -0.47 |
71.70 | 69.00 | 69.77 | 27,048 |
| 22 Sep 10 |
70.00000 -1.50 |
71.26 | 69.25 | 71.14 | 13,494 |
| 21 Sep 10 |
71.50000 +1.37 |
71.50 | 69.99 | 70.00 | 19,574 |
| 20 Sep 10 |
70.13000 +1.06 |
70.56 | 68.25 | 69.85 | 11,349 |
| 17 Sep 10 |
69.07000 +0.65 |
69.90 | 68.00 | 69.00 | 46,344 |
| 16 Sep 10 |
68.42000 +0.42 |
68.42 | 67.75 | 68.00 | 7,827 |
| 15 Sep 10 |
68.00000 -0.76 |
68.60 | 67.76 | 68.25 | 9,095 |
| 14 Sep 10 |
68.76000 -0.41 |
69.15 | 68.50 | 68.90 | 12,443 |
| 13 Sep 10 |
69.17000 +1.17 |
69.70 | 67.75 | 68.00 | 14,084 |
| 10 Sep 10 |
68.00000 +1.43 |
68.35 | 65.90 | 66.00 | 18,186 |
| 09 Sep 10 |
66.57000 +0.58 |
66.57 | 65.10 | 65.89 | 8,397 |
| 08 Sep 10 |
65.99000 +1.79 |
65.99 | 64.25 | 64.45 | 12,234 |
| 07 Sep 10 |
64.20000 +1.06 |
64.74 | 63.76 | 64.10 | 8,346 |
| 06 Sep 10 |
63.14000 +0.24 |
63.21 | 62.25 | 62.25 | 5,455 |
| 03 Sep 10 |
62.90000 +0.91 |
62.90 | 61.99 | 62.35 | 6,987 |
| 02 Sep 10 |
61.99000 -0.13 |
62.80 | 61.75 | 61.75 | 7,613 |
| 01 Sep 10 |
62.12000 +0.83 |
62.80 | 60.90 | 60.90 | 4,236 |
| 31 Aug 10 |
61.29000 -0.30 |
61.69 | 60.51 | 61.50 | 8,822 |
| 30 Aug 10 |
61.59000 -0.01 |
62.49 | 61.50 | 61.50 | 2,075 |
| 27 Aug 10 |
61.60000 -0.54 |
62.53 | 61.50 | 62.53 | 19,572 |
| 26 Aug 10 |
62.14000 +0.37 |
62.25 | 61.65 | 61.66 | 3,706 |
| 25 Aug 10 |
61.77000 -0.17 |
62.27 | 61.50 | 61.60 | 4,429 |
| 24 Aug 10 |
61.94000 -0.57 |
62.71 | 61.71 | 62.00 | 6,001 |
| 23 Aug 10 |
62.51000 -0.19 |
62.87 | 62.09 | 62.61 | 5,608 |
| 20 Aug 10 |
62.70000 +0.90 |
62.70 | 61.50 | 61.80 | 6,995 |
| 19 Aug 10 |
61.80000 -0.25 |
62.30 | 61.50 | 62.20 | 4,847 |
| 18 Aug 10 |
62.05000 -0.15 |
62.05 | 61.50 | 62.00 | 5,448 |
| 17 Aug 10 |
62.20000 +0.70 |
62.20 | 61.50 | 61.50 | 3,075 |
| 16 Aug 10 |
61.50000 -0.34 |
62.40 | 61.50 | 61.90 | 2,690 |
| 13 Aug 10 |
61.84000 +0.15 |
62.00 | 61.50 | 62.00 | 4,272 |
| 12 Aug 10 |
61.69000 +0.29 |
62.00 | 60.78 | 62.00 | 5,991 |
| 11 Aug 10 |
61.40000 -0.42 |
62.33 | 61.40 | 61.45 | 8,103 |
| 10 Aug 10 |
61.82000 -0.33 |
62.32 | 61.65 | 62.00 | 6,656 |
| 09 Aug 10 |
62.15000 +0.11 |
62.15 | 61.82 | 62.04 | 7,862 |
| 06 Aug 10 |
62.04000 +0.64 |
62.93 | 61.40 | 61.85 | 11,442 |
| 05 Aug 10 |
61.40000 -0.84 |
61.90 | 61.36 | 61.36 | 4,449 |
| 04 Aug 10 |
62.24000 +0.75 |
62.24 | 61.47 | 62.00 | 14,112 |
| 03 Aug 10 |
61.49000 -0.61 |
61.81 | 60.56 | 61.10 | 19,786 |
| 02 Aug 10 |
62.10000 +1.90 |
62.14 | 60.94 | 61.00 | 22,304 |
| 30 Jul 10 |
60.20000 +0.22 |
60.90 | 59.50 | 60.90 | 17,686 |
| 29 Jul 10 |
59.98000 -0.52 |
60.20 | 59.56 | 60.20 | 6,918 |
| 28 Jul 10 |
60.50000 +1.60 |
60.50 | 59.01 | 59.01 | 7,341 |
| 27 Jul 10 |
58.90000 -1.31 |
60.00 | 58.90 | 60.00 | 5,368 |
| 26 Jul 10 |
60.21000 +0.55 |
60.60 | 59.80 | 60.60 | 4,173 |
| 23 Jul 10 |
59.66000 -0.28 |
60.68 | 59.66 | 60.30 | 3,656 |
| 22 Jul 10 |
59.94000 -0.38 |
60.46 | 59.53 | 60.01 | 14,402 |
| 21 Jul 10 |
60.32000 +1.22 |
60.42 | 59.54 | 59.84 | 11,960 |
| 20 Jul 10 |
59.10000 +0.11 |
59.80 | 58.90 | 59.80 | 3,715 |
| 19 Jul 10 |
58.99000 -1.07 |
60.30 | 58.99 | 60.30 | 11,355 |
| 16 Jul 10 |
60.06000 -0.79 |
60.62 | 60.00 | 60.50 | 17,491 |
| 15 Jul 10 |
60.85000 +0.35 |
60.85 | 60.19 | 60.50 | 8,324 |
| 14 Jul 10 |
60.50000 -0.47 |
61.47 | 60.21 | 61.47 | 13,170 |
| 13 Jul 10 |
60.97000 +0.20 |
61.08 | 60.48 | 60.50 | 12,873 |
| 12 Jul 10 |
60.77000 +0.07 |
61.19 | 60.44 | 60.90 | 7,749 |
| 09 Jul 10 |
60.70000 +0.26 |
60.90 | 60.15 | 60.90 | 3,573 |
| 08 Jul 10 |
60.44000 +1.04 |
60.44 | 59.70 | 59.85 | 8,471 |
| 07 Jul 10 |
59.40000 +0.30 |
59.40 | 58.62 | 59.00 | 26,708 |
| 06 Jul 10 |
59.10000 -0.59 |
59.94 | 59.00 | 59.93 | 22,774 |
| 05 Jul 10 |
59.69000 -1.56 |
61.35 | 59.60 | 61.00 | 9,931 |
| 02 Jul 10 |
61.25000 -0.71 |
62.23 | 60.80 | 61.96 | 16,091 |
| 01 Jul 10 |
61.96000 +1.17 |
62.62 | 60.24 | 61.12 | 13,502 |
| 30 Jun 10 |
60.79000 +0.79 |
61.49 | 60.00 | 60.00 | 14,472 |
| 29 Jun 10 |
60.00000 -2.28 |
62.50 | 60.00 | 62.50 | 10,138 |
| 28 Jun 10 |
62.28000 +1.00 |
62.90 | 61.15 | 61.50 | 11,286 |
| 25 Jun 10 |
61.28000 +0.03 |
61.30 | 60.25 | 61.11 | 8,231 |
| 24 Jun 10 |
61.25000 -0.15 |
62.20 | 61.00 | 62.20 | 7,514 |
| 23 Jun 10 |
61.40000 -1.08 |
62.39 | 61.25 | 62.38 | 5,046 |
| 22 Jun 10 |
62.48000 +0.23 |
62.52 | 61.05 | 61.75 | 9,747 |
| 21 Jun 10 |
62.25000 +0.06 |
63.44 | 62.15 | 63.44 | 9,529 |
| 18 Jun 10 |
62.19000 +0.89 |
63.50 | 60.50 | 61.11 | 66,399 |
| 17 Jun 10 |
61.30000 +0.77 |
61.85 | 60.53 | 60.53 | 27,067 |
| 16 Jun 10 |
60.53000 +1.03 |
60.53 | 59.16 | 59.75 | 15,118 |
| 15 Jun 10 |
59.50000 +0.70 |
59.50 | 58.70 | 59.06 | 9,441 |
| 14 Jun 10 |
58.80000 -0.31 |
59.16 | 58.70 | 59.15 | 6,733 |
| 11 Jun 10 |
59.11000 +0.14 |
59.50 | 57.85 | 59.00 | 9,420 |
| 10 Jun 10 |
58.97000 +0.97 |
59.74 | 57.52 | 58.00 | 25,177 |
| 09 Jun 10 |
58.00000 +2.21 |
58.26 | 55.53 | 56.72 | 19,374 |
| 08 Jun 10 |
55.79000 -0.41 |
57.43 | 55.60 | 57.14 | 16,759 |
| 07 Jun 10 |
56.20000 -1.04 |
57.43 | 56.00 | 56.40 | 8,637 |
| 04 Jun 10 |
57.24000 -1.46 |
58.70 | 57.24 | 58.70 | 5,740 |
| 03 Jun 10 |
58.70000 +1.76 |
59.00 | 57.83 | 57.98 | 13,288 |
| 02 Jun 10 |
56.94000 -0.52 |
57.84 | 56.94 | 57.84 | 17,176 |
| 01 Jun 10 |
57.46000 -0.62 |
58.10 | 57.16 | 58.10 | 24,237 |
| 31 May 10 |
58.08000 +1.44 |
58.39 | 57.16 | 57.20 | 9,675 |
| 28 May 10 |
56.64000 -0.26 |
57.20 | 56.64 | 57.00 | 9,406 |
| 27 May 10 |
56.90000 +2.80 |
56.90 | 54.50 | 54.61 | 10,027 |
| 26 May 10 |
54.10000 +1.33 |
55.22 | 53.76 | 53.79 | 27,021 |
| 25 May 10 |
52.77000 -3.31 |
55.36 | 52.52 | 55.29 | 40,975 |
| 24 May 10 |
56.08000 +0.08 |
56.83 | 56.02 | 56.79 | 10,480 |
| 21 May 10 |
56.00000 -0.75 |
56.88 | 55.00 | 56.00 | 31,031 |
| 20 May 10 |
56.75000 -1.74 |
58.90 | 56.01 | 58.75 | 53,170 |
| 19 May 10 |
58.49000 -0.21 |
59.31 | 58.22 | 58.86 | 40,990 |
| 18 May 10 |
58.70000 +0.98 |
59.40 | 58.37 | 58.44 | 20,254 |
| 17 May 10 |
57.72000 -0.28 |
58.25 | 57.04 | 58.20 | 46,628 |
| 14 May 10 |
58.00000 -1.80 |
59.95 | 57.10 | 59.80 | 21,162 |
| 13 May 10 |
59.80000 +0.48 |
59.80 | 59.02 | 59.70 | 8,416 |
| 12 May 10 |
59.32000 +1.96 |
59.70 | 56.85 | 57.50 | 38,304 |
| 11 May 10 |
57.36000 -1.54 |
58.90 | 57.01 | 58.66 | 14,912 |
| 10 May 10 |
58.90000 +3.50 |
59.65 | 56.78 | 56.95 | 31,686 |
| 07 May 10 |
55.40000 -2.18 |
57.00 | 55.30 | 56.11 | 27,754 |
| 06 May 10 |
57.58000 -0.14 |
59.50 | 57.03 | 58.27 | 35,768 |
| 05 May 10 |
57.72000 -0.28 |
58.79 | 57.00 | 57.60 | 28,430 |
| 04 May 10 |
58.00000 +1.29 |
59.74 | 57.70 | 58.45 | 61,074 |
| 03 May 10 |
56.71000 +0.71 |
56.95 | 55.71 | 56.95 | 5,981 |
| 30 Apr 10 |
56.00000 +0.30 |
56.38 | 55.70 | 56.09 | 13,057 |
| 29 Apr 10 |
55.70000 +0.70 |
56.11 | 54.23 | 55.00 | 12,258 |
| 28 Apr 10 |
55.00000 -0.95 |
56.43 | 55.00 | 56.28 | 21,463 |
| 27 Apr 10 |
55.95000 -0.80 |
57.05 | 55.95 | 57.05 | 11,212 |
| 26 Apr 10 |
56.75000 +0.38 |
57.13 | 56.50 | 57.00 | 9,826 |
| 23 Apr 10 |
56.37000 +0.57 |
56.37 | 55.72 | 55.85 | 7,358 |
| 22 Apr 10 |
55.80000 +0.25 |
56.39 | 55.71 | 56.20 | 13,170 |
| 21 Apr 10 |
55.55000 -0.73 |
57.32 | 55.55 | 56.46 | 24,457 |
| 20 Apr 10 |
56.28000 +0.73 |
56.40 | 55.73 | 56.00 | 10,841 |
| 19 Apr 10 |
55.55000 +0.25 |
56.00 | 55.55 | 55.75 | 9,394 |
| 16 Apr 10 |
55.30000 -1.09 |
56.14 | 55.18 | 56.14 | 9,659 |
| 15 Apr 10 |
56.39000 -0.53 |
57.37 | 55.72 | 57.29 | 11,200 |
| 14 Apr 10 |
56.92000 +0.17 |
57.38 | 56.81 | 57.38 | 8,233 |
| 13 Apr 10 |
56.75000 +0.24 |
57.03 | 56.39 | 56.75 | 3,182 |
| 12 Apr 10 |
56.51000 +0.51 |
58.00 | 56.51 | 56.79 | 16,157 |
| 09 Apr 10 |
56.00000 +0.40 |
56.84 | 56.00 | 56.00 | 9,055 |
| 08 Apr 10 |
55.60000 -0.25 |
55.93 | 55.60 | 55.85 | 4,863 |
| 07 Apr 10 |
55.85000 -0.15 |
56.32 | 55.75 | 56.00 | 29,780 |
| 06 Apr 10 |
56.00000 -0.15 |
56.68 | 55.75 | 56.68 | 24,559 |
| 01 Apr 10 |
56.15000 -0.35 |
56.82 | 55.56 | 56.75 | 23,757 |
| 31 Mar 10 |
56.50000 -1.50 |
58.71 | 56.50 | 58.71 | 33,926 |
| 30 Mar 10 |
58.00000 +0.34 |
59.35 | 57.53 | 58.00 | 35,644 |
| 29 Mar 10 |
57.66000 -0.24 |
58.26 | 57.66 | 58.04 | 6,354 |
| 26 Mar 10 |
57.90000 -0.20 |
58.00 | 57.20 | 58.00 | 23,041 |
| 25 Mar 10 |
58.10000 +0.60 |
58.48 | 57.50 | 58.00 | 20,905 |
| 24 Mar 10 |
57.50000 -0.25 |
59.00 | 57.50 | 58.32 | 28,172 |
| 23 Mar 10 |
57.75000 +0.60 |
58.34 | 57.11 | 57.80 | 8,930 |
| 22 Mar 10 |
57.15000 -0.79 |
58.00 | 57.15 | 58.00 | 4,888 |
| 19 Mar 10 |
57.94000 -0.16 |
58.94 | 56.77 | 58.75 | 38,317 |
| 18 Mar 10 |
58.10000 +0.10 |
58.30 | 57.95 | 58.00 | 3,369 |
| 17 Mar 10 |
58.00000 +0.00 |
58.65 | 57.95 | 58.00 | 16,130 |
| 16 Mar 10 |
58.00000 +0.25 |
58.00 | 57.35 | 57.35 | 10,973 |
| 15 Mar 10 |
57.75000 +0.05 |
57.80 | 57.35 | 57.75 | 3,424 |
| 12 Mar 10 |
57.70000 +0.44 |
57.75 | 57.29 | 57.67 | 2,525 |
| 11 Mar 10 |
57.26000 -0.49 |
57.98 | 57.26 | 57.75 | 6,719 |
| 10 Mar 10 |
57.75000 +0.49 |
57.75 | 57.50 | 57.75 | 1,803 |
| 09 Mar 10 |
57.26000 +0.11 |
57.68 | 56.79 | 57.25 | 6,151 |
| 08 Mar 10 |
57.15000 -0.85 |
57.93 | 57.15 | 57.80 | 8,058 |
| 05 Mar 10 |
58.00000 +1.00 |
58.49 | 56.30 | 56.30 | 13,673 |
| 04 Mar 10 |
57.00000 -0.16 |
58.21 | 56.67 | 57.01 | 8,969 |
| 03 Mar 10 |
57.16000 -0.81 |
58.00 | 57.06 | 58.00 | 20,415 |
| 02 Mar 10 |
57.97000 -0.13 |
58.82 | 57.53 | 58.10 | 8,749 |
| 01 Mar 10 |
58.10000 +0.68 |
58.10 | 57.50 | 57.51 | 4,800 |
| 26 Feb 10 |
57.42000 +1.32 |
57.99 | 56.58 | 56.58 | 12,718 |
| 25 Feb 10 |
56.10000 -0.40 |
56.50 | 55.60 | 55.96 | 21,112 |
| 24 Feb 10 |
56.50000 +0.38 |
56.61 | 54.63 | 56.29 | 15,076 |
| 23 Feb 10 |
56.12000 +0.42 |
57.25 | 55.32 | 56.06 | 40,338 |
| 22 Feb 10 |
55.70000 -1.05 |
56.70 | 55.51 | 56.63 | 9,532 |
| 19 Feb 10 |
56.75000 -0.15 |
57.17 | 55.47 | 56.89 | 25,058 |
| 18 Feb 10 |
56.90000 -0.60 |
57.50 | 56.30 | 57.50 | 19,307 |
| 17 Feb 10 |
57.50000 +0.81 |
57.65 | 56.73 | 56.99 | 18,625 |
| 16 Feb 10 |
56.69000 -1.81 |
58.81 | 56.69 | 58.81 | 15,209 |
| 15 Feb 10 |
58.50000 +0.02 |
59.00 | 58.50 | 58.50 | 4,178 |
| 12 Feb 10 |
58.48000 -0.42 |
59.45 | 58.16 | 59.28 | 10,109 |
| 11 Feb 10 |
58.90000 +0.40 |
59.19 | 58.02 | 58.15 | 8,379 |
| 10 Feb 10 |
58.50000 +0.25 |
59.25 | 57.87 | 59.10 | 8,724 |
| 09 Feb 10 |
58.25000 -0.22 |
58.70 | 58.13 | 58.21 | 4,762 |
| 08 Feb 10 |
58.47000 -0.42 |
58.99 | 56.90 | 58.80 | 21,319 |
| 05 Feb 10 |
58.89000 -0.11 |
59.63 | 58.31 | 59.00 | 29,188 |
| 04 Feb 10 |
59.00000 -0.80 |
59.75 | 59.00 | 59.75 | 13,953 |
| 03 Feb 10 |
59.80000 +0.30 |
59.80 | 59.00 | 59.59 | 10,038 |
| 02 Feb 10 |
59.50000 +0.47 |
59.50 | 59.00 | 59.00 | 8,397 |
| 01 Feb 10 |
59.03000 -0.36 |
59.75 | 59.03 | 59.75 | 9,281 |
| 29 Jan 10 |
59.39000 -0.62 |
60.00 | 59.00 | 60.00 | 11,847 |
| 28 Jan 10 |
60.01000 +0.77 |
60.66 | 59.10 | 59.24 | 20,866 |
| 27 Jan 10 |
59.24000 +0.24 |
59.24 | 58.65 | 59.01 | 16,220 |
| 26 Jan 10 |
59.00000 +0.00 |
59.21 | 58.75 | 59.00 | 11,164 |
| 25 Jan 10 |
59.00000 -0.25 |
59.40 | 58.95 | 59.25 | 14,654 |
| 22 Jan 10 |
59.25000 -0.07 |
59.53 | 59.25 | 59.25 | 8,741 |
| 21 Jan 10 |
59.32000 +0.05 |
59.97 | 59.25 | 59.60 | 8,202 |
| 20 Jan 10 |
59.27000 -0.33 |
59.60 | 59.01 | 59.18 | 7,114 |
| 19 Jan 10 |
59.60000 +0.10 |
59.60 | 59.15 | 59.51 | 7,633 |
| 18 Jan 10 |
59.50000 -0.43 |
59.96 | 59.50 | 59.50 | 7,226 |
| 15 Jan 10 |
59.93000 -0.01 |
60.00 | 59.56 | 59.60 | 6,531 |
| 14 Jan 10 |
59.94000 +0.44 |
60.40 | 59.51 | 60.00 | 12,142 |
| 13 Jan 10 |
59.50000 -0.50 |
60.15 | 59.19 | 59.83 | 5,384 |
| 12 Jan 10 |
60.00000 +0.00 |
60.01 | 58.75 | 60.01 | 7,906 |
| 11 Jan 10 |
60.00000 +0.26 |
60.35 | 59.88 | 59.93 | 5,156 |
| 08 Jan 10 |
59.74000 -0.26 |
60.21 | 59.50 | 60.00 | 8,482 |
| 07 Jan 10 |
60.00000 +0.00 |
60.50 | 59.50 | 59.50 | 21,392 |
| 06 Jan 10 |
60.00000 -0.22 |
60.25 | 59.52 | 60.00 | 16,819 |
| 05 Jan 10 |
60.22000 +0.93 |
60.38 | 59.01 | 59.61 | 8,607 |
| 04 Jan 10 |
59.29000 +0.79 |
60.05 | 58.50 | 58.50 | 13,100 |
| 30 Dec 09 |
58.50000 -0.09 |
58.70 | 57.90 | 58.55 | 5,210 |
| 29 Dec 09 |
58.59000 +0.12 |
58.97 | 58.13 | 58.97 | 3,748 |
| 28 Dec 09 |
58.47000 +0.00 |
59.25 | 57.89 | 58.75 | 11,894 |
Pfeiffer Vacuum Technology AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
165.39999 -1.00 |
166.60 | 165.40 | 166.60 | 1,104 |
| 19 Oct 26 |
166.39999 +0.80 |
166.80 | 165.20 | 166.00 | 961 |
| 16 Oct 26 |
165.60001 -0.60 |
166.40 | 165.20 | 166.20 | 560 |
| 15 Oct 26 |
166.20000 -1.20 |
168.00 | 165.40 | 168.00 | 1,367 |
| 14 Oct 26 |
167.39999 +0.00 |
167.80 | 167.00 | 167.00 | 710 |
| 13 Oct 26 |
167.39999 +0.00 |
168.40 | 166.80 | 168.40 | 773 |
| 12 Oct 26 |
167.39999 -0.60 |
168.60 | 166.00 | 166.00 | 689 |
| 09 Oct 26 |
168.00000 +0.60 |
168.60 | 167.20 | 167.20 | 381 |
| 08 Oct 26 |
167.39999 +0.00 |
168.20 | 167.00 | 167.00 | 864 |
| 07 Oct 26 |
167.39999 -0.20 |
169.00 | 166.40 | 167.60 | 1,600 |
| 06 Oct 26 |
167.60001 -0.40 |
168.80 | 167.20 | 168.60 | 1,185 |
| 05 Oct 26 |
168.00000 +1.20 |
168.60 | 166.60 | 166.60 | 964 |
| 02 Oct 26 |
166.80000 +0.00 |
168.00 | 166.40 | 166.40 | 352 |
| 01 Oct 26 |
166.80000 -0.60 |
168.20 | 166.80 | 168.20 | 1,588 |
| 30 Sep 26 |
167.39999 +0.20 |
168.40 | 166.00 | 166.00 | 1,223 |
| 29 Sep 26 |
167.20000 +1.20 |
168.40 | 166.00 | 166.20 | 2,024 |
| 28 Sep 26 |
166.00000 -1.40 |
168.80 | 166.00 | 168.80 | 706 |
| 25 Sep 26 |
167.39999 +1.60 |
168.00 | 166.00 | 166.00 | 1,134 |
| 24 Sep 26 |
165.80000 +1.80 |
167.20 | 163.60 | 163.60 | 5,679 |
| 23 Sep 26 |
164.00000 +1.60 |
164.60 | 162.20 | 162.60 | 2,664 |
| 22 Sep 26 |
162.39999 -0.20 |
164.40 | 162.20 | 162.20 | 757 |
| 21 Sep 26 |
162.60001 -1.40 |
164.80 | 162.60 | 164.80 | 644 |
| 18 Sep 26 |
164.00000 -0.60 |
164.80 | 164.00 | 164.60 | 9,322 |
| 17 Sep 26 |
164.60001 +0.00 |
165.20 | 164.00 | 165.20 | 3,747 |
| 16 Sep 26 |
164.60001 +0.00 |
165.20 | 164.00 | 164.60 | 519 |
| 15 Sep 26 |
164.60001 +0.20 |
165.20 | 164.00 | 165.20 | 1,893 |
| 14 Sep 26 |
164.39999 +0.00 |
165.00 | 164.40 | 164.40 | 1,193 |
| 11 Sep 26 |
164.39999 -0.20 |
165.20 | 163.80 | 163.80 | 6,096 |
| 10 Sep 26 |
164.60001 +0.00 |
164.80 | 164.20 | 164.20 | 1,434 |
| 09 Sep 26 |
164.60001 -0.20 |
164.80 | 163.60 | 164.40 | 4,024 |
| 08 Sep 26 |
164.80000 -0.20 |
165.00 | 164.60 | 164.60 | 1,027 |
| 07 Sep 26 |
165.00000 +0.20 |
165.20 | 164.60 | 165.00 | 980 |
| 04 Sep 26 |
164.80000 +0.20 |
165.00 | 164.60 | 165.00 | 3,455 |
| 03 Sep 26 |
164.60001 +0.60 |
165.00 | 163.80 | 164.80 | 5,172 |
| 02 Sep 26 |
164.00000 +0.00 |
165.00 | 163.60 | 164.80 | 2,253 |
| 01 Sep 26 |
164.00000 -0.80 |
165.00 | 164.00 | 164.60 | 1,351 |
| 31 Aug 26 |
164.80000 +1.60 |
165.00 | 163.40 | 164.00 | 12,984 |
| 28 Aug 26 |
163.20000 +0.00 |
163.80 | 162.40 | 163.60 | 951 |
| 27 Aug 26 |
163.20000 +0.20 |
164.20 | 162.60 | 163.80 | 955 |
| 26 Aug 26 |
163.00000 -0.20 |
163.40 | 162.60 | 162.60 | 372 |
| 25 Aug 26 |
163.20000 +0.20 |
164.00 | 163.00 | 163.40 | 1,276 |
| 24 Aug 26 |
163.00000 +0.00 |
163.60 | 162.40 | 163.40 | 1,260 |
| 21 Aug 26 |
163.00000 +1.00 |
163.40 | 162.20 | 162.80 | 1,681 |
| 20 Aug 26 |
162.00000 -1.20 |
164.20 | 161.00 | 164.20 | 15,408 |
| 19 Aug 26 |
163.20000 +0.60 |
163.60 | 162.00 | 162.80 | 2,228 |
| 18 Aug 26 |
162.60001 -1.40 |
165.00 | 162.40 | 163.80 | 1,935 |
| 17 Aug 26 |
164.00000 +0.00 |
164.40 | 163.00 | 164.40 | 1,061 |
| 14 Aug 26 |
164.00000 +0.00 |
164.60 | 162.20 | 164.00 | 861 |
| 13 Aug 26 |
164.00000 -0.40 |
165.00 | 163.20 | 165.00 | 2,064 |
| 12 Aug 26 |
164.39999 -0.20 |
165.20 | 162.80 | 165.00 | 2,952 |
| 11 Aug 26 |
164.60001 +0.40 |
165.40 | 163.00 | 164.00 | 3,862 |
| 10 Aug 26 |
164.20000 -0.60 |
165.00 | 164.20 | 164.60 | 2,998 |
| 07 Aug 26 |
164.80000 +0.00 |
165.00 | 164.60 | 165.00 | 2,052 |
| 06 Aug 26 |
164.80000 +0.00 |
165.00 | 164.20 | 164.80 | 1,921 |
| 05 Aug 26 |
164.80000 -0.20 |
165.00 | 163.00 | 164.60 | 6,238 |
| 04 Aug 26 |
165.00000 +0.20 |
165.00 | 163.40 | 164.40 | 3,423 |
| 03 Aug 26 |
164.80000 +1.00 |
164.80 | 162.60 | 164.00 | 8,174 |
| 31 Jul 26 |
163.80000 +1.00 |
163.80 | 162.00 | 162.00 | 5,917 |
| 30 Jul 26 |
162.80000 +0.60 |
163.40 | 161.60 | 161.60 | 2,244 |
| 29 Jul 26 |
162.20000 -1.00 |
164.80 | 161.60 | 164.80 | 4,395 |
| 28 Jul 26 |
163.20000 -0.80 |
163.80 | 162.20 | 163.40 | 1,716 |
| 27 Jul 26 |
164.00000 +0.40 |
164.60 | 162.40 | 163.00 | 868 |
| 24 Jul 26 |
163.60001 +0.00 |
164.80 | 163.00 | 163.00 | 548 |
| 23 Jul 26 |
163.60001 +0.60 |
163.80 | 162.40 | 162.80 | 1,519 |
| 22 Jul 26 |
163.00000 -1.20 |
165.00 | 163.00 | 164.00 | 2,765 |
| 21 Jul 26 |
164.20000 +0.20 |
165.00 | 164.00 | 164.20 | 703 |
| 20 Jul 26 |
164.00000 -1.00 |
165.40 | 164.00 | 164.00 | 1,960 |
| 17 Jul 26 |
165.00000 -0.80 |
165.00 | 163.40 | 164.00 | 1,946 |
| 16 Jul 26 |
165.80000 +1.80 |
165.80 | 163.20 | 164.40 | 817 |
| 15 Jul 26 |
164.00000 +1.00 |
167.60 | 163.60 | 167.60 | 1,156 |
| 14 Jul 26 |
163.00000 -0.80 |
164.60 | 162.60 | 164.20 | 2,039 |
| 13 Jul 26 |
163.80000 -7.00 |
165.00 | 162.40 | 165.00 | 2,407 |
| 10 Jul 26 |
170.80000 +0.00 |
171.80 | 170.60 | 170.80 | 1,258 |
| 09 Jul 26 |
170.80000 -0.20 |
172.00 | 169.20 | 172.00 | 4,592 |
| 08 Jul 26 |
171.00000 -0.40 |
172.00 | 170.40 | 171.80 | 2,549 |
| 07 Jul 26 |
171.39999 -0.80 |
173.80 | 171.20 | 173.80 | 690 |
| 06 Jul 26 |
172.20000 -0.40 |
173.00 | 171.80 | 173.00 | 845 |
| 03 Jul 26 |
172.60001 +0.40 |
173.00 | 171.80 | 172.80 | 689 |
| 02 Jul 26 |
172.20000 +0.20 |
173.60 | 171.40 | 172.00 | 1,355 |
| 01 Jul 26 |
172.00000 -0.40 |
173.60 | 171.80 | 173.00 | 1,976 |
| 30 Jun 26 |
172.39999 +0.40 |
172.60 | 170.60 | 172.40 | 2,349 |
| 29 Jun 26 |
172.00000 +0.60 |
172.80 | 169.20 | 172.20 | 3,010 |
| 26 Jun 26 |
171.39999 -0.40 |
172.00 | 170.40 | 171.40 | 994 |
| 25 Jun 26 |
171.80000 +0.00 |
172.20 | 171.20 | 172.20 | 881 |
| 24 Jun 26 |
171.80000 +0.00 |
172.20 | 170.60 | 171.60 | 2,254 |
| 23 Jun 26 |
171.80000 -0.40 |
172.20 | 171.20 | 172.20 | 1,052 |
| 22 Jun 26 |
172.20000 +0.20 |
172.20 | 170.20 | 171.40 | 3,771 |
| 19 Jun 26 |
172.00000 +2.20 |
172.00 | 169.00 | 169.60 | 8,146 |
| 18 Jun 26 |
169.80000 +0.80 |
169.80 | 167.20 | 169.00 | 6,462 |
| 17 Jun 26 |
169.00000 +1.00 |
169.80 | 167.80 | 168.40 | 1,995 |
| 16 Jun 26 |
168.00000 -0.40 |
169.00 | 167.60 | 168.40 | 1,291 |
| 15 Jun 26 |
168.39999 -1.00 |
170.00 | 167.80 | 170.00 | 1,156 |
| 12 Jun 26 |
169.39999 +0.80 |
170.20 | 168.20 | 169.00 | 1,638 |
| 11 Jun 26 |
168.60001 -0.40 |
170.40 | 167.80 | 168.80 | 4,290 |
| 10 Jun 26 |
169.00000 +1.00 |
169.00 | 167.20 | 167.60 | 2,887 |
| 09 Jun 26 |
168.00000 +0.60 |
168.60 | 167.20 | 167.20 | 2,483 |
| 08 Jun 26 |
167.39999 +0.40 |
168.00 | 166.40 | 167.60 | 1,625 |
| 05 Jun 26 |
167.00000 +0.00 |
167.20 | 166.40 | 167.00 | 3,334 |
| 04 Jun 26 |
167.00000 -0.20 |
167.20 | 166.60 | 167.20 | 1,428 |
| 03 Jun 26 |
167.20000 +0.40 |
167.20 | 166.00 | 166.20 | 2,645 |
| 02 Jun 26 |
166.80000 +0.40 |
167.00 | 166.20 | 167.00 | 4,224 |
| 01 Jun 26 |
166.39999 +0.00 |
167.00 | 166.20 | 167.00 | 1,419 |
| 29 May 26 |
166.39999 -0.20 |
167.00 | 166.20 | 166.20 | 1,215 |
| 28 May 26 |
166.60001 -0.20 |
166.60 | 165.20 | 166.00 | 897 |
| 27 May 26 |
166.80000 +0.40 |
167.40 | 166.20 | 166.80 | 492 |
| 26 May 26 |
166.39999 -0.80 |
167.20 | 166.00 | 166.00 | 403 |
| 25 May 26 |
167.20000 +0.20 |
167.40 | 166.80 | 167.00 | 282 |
| 22 May 26 |
167.00000 -0.20 |
167.80 | 166.20 | 167.40 | 2,783 |
| 21 May 26 |
167.20000 +0.00 |
167.80 | 167.00 | 167.60 | 852 |
| 20 May 26 |
167.20000 +0.20 |
168.00 | 167.00 | 167.20 | 524 |
| 19 May 26 |
167.00000 +0.00 |
167.60 | 167.00 | 167.00 | 1,247 |
| 18 May 26 |
167.00000 -0.40 |
167.60 | 166.00 | 167.00 | 1,433 |
| 15 May 26 |
167.39999 +1.20 |
167.60 | 165.80 | 165.80 | 1,488 |
| 14 May 26 |
166.20000 -0.20 |
167.20 | 166.20 | 166.20 | 122 |
| 13 May 26 |
166.39999 -0.20 |
167.40 | 166.20 | 167.00 | 1,196 |
| 12 May 26 |
166.60001 -0.60 |
167.60 | 165.60 | 167.20 | 849 |
| 11 May 26 |
167.20000 -0.60 |
168.00 | 165.80 | 165.80 | 1,143 |
| 08 May 26 |
167.80000 +0.00 |
168.60 | 166.80 | 166.80 | 1,013 |
| 07 May 26 |
167.80000 -0.20 |
168.20 | 167.20 | 167.80 | 2,290 |
| 06 May 26 |
168.00000 +0.40 |
168.00 | 167.00 | 167.00 | 2,229 |
| 05 May 26 |
167.60001 +0.60 |
168.40 | 166.20 | 167.20 | 1,413 |
| 04 May 26 |
167.00000 -0.40 |
168.60 | 166.40 | 168.60 | 1,316 |
| 30 Apr 26 |
167.39999 +0.60 |
167.60 | 166.20 | 166.40 | 2,904 |
| 29 Apr 26 |
166.80000 -0.20 |
167.20 | 166.40 | 167.20 | 1,535 |
| 28 Apr 26 |
167.00000 -0.80 |
167.80 | 167.00 | 167.80 | 627 |
| 27 Apr 26 |
167.80000 +0.20 |
167.80 | 167.00 | 167.60 | 1,876 |
| 24 Apr 26 |
167.60001 +0.20 |
167.60 | 166.80 | 167.00 | 491 |
| 23 Apr 26 |
167.39999 +0.60 |
167.40 | 166.40 | 166.60 | 1,594 |
| 22 Apr 26 |
166.80000 -0.20 |
167.80 | 166.60 | 167.80 | 1,326 |
| 21 Apr 26 |
167.00000 -0.60 |
167.60 | 166.60 | 167.60 | 1,116 |
| 20 Apr 26 |
167.60001 +0.00 |
168.20 | 167.00 | 167.00 | 3,016 |
| 17 Apr 26 |
167.60001 +0.20 |
167.60 | 167.00 | 167.60 | 3,929 |
| 16 Apr 26 |
167.39999 +0.00 |
168.20 | 167.40 | 168.00 | 802 |
| 15 Apr 26 |
167.39999 +0.40 |
168.40 | 167.00 | 167.00 | 1,817 |
| 14 Apr 26 |
167.00000 -0.20 |
167.40 | 166.80 | 167.00 | 2,003 |
| 13 Apr 26 |
167.20000 -0.20 |
167.60 | 166.40 | 167.40 | 3,477 |
| 10 Apr 26 |
167.39999 +1.20 |
167.60 | 166.00 | 166.40 | 2,896 |
| 09 Apr 26 |
166.20000 +0.80 |
166.60 | 165.80 | 165.80 | 1,429 |
| 08 Apr 26 |
165.39999 +0.40 |
165.80 | 165.00 | 165.80 | 1,337 |
| 07 Apr 26 |
165.00000 +0.00 |
166.00 | 164.60 | 164.60 | 1,904 |
| 02 Apr 26 |
165.00000 +0.20 |
165.40 | 164.40 | 164.40 | 1,255 |
| 01 Apr 26 |
164.80000 -0.20 |
165.60 | 164.20 | 164.20 | 2,174 |
| 31 Mar 26 |
165.00000 +1.00 |
165.00 | 164.00 | 164.00 | 1,640 |
| 30 Mar 26 |
164.00000 +0.00 |
164.20 | 163.60 | 164.20 | 8,084 |
| 27 Mar 26 |
164.00000 +0.60 |
164.20 | 163.00 | 163.00 | 2,547 |
| 26 Mar 26 |
163.39999 -0.20 |
164.00 | 162.00 | 162.00 | 1,201 |
| 25 Mar 26 |
163.60001 +0.60 |
164.00 | 162.40 | 162.60 | 5,573 |
| 24 Mar 26 |
163.00000 -0.40 |
163.60 | 162.40 | 163.00 | 1,312 |
| 23 Mar 26 |
163.39999 -1.60 |
164.60 | 162.00 | 163.00 | 5,910 |
| 20 Mar 26 |
165.00000 +0.00 |
166.00 | 164.40 | 166.00 | 2,676 |
| 19 Mar 26 |
165.00000 -0.80 |
165.80 | 164.80 | 165.00 | 1,957 |
| 18 Mar 26 |
165.80000 +0.60 |
166.20 | 165.00 | 165.00 | 3,400 |
| 17 Mar 26 |
165.20000 -0.60 |
165.80 | 165.00 | 165.40 | 953 |
| 16 Mar 26 |
165.80000 +0.40 |
165.80 | 164.20 | 164.20 | 661 |
| 13 Mar 26 |
165.39999 +0.40 |
165.40 | 165.00 | 165.20 | 3,971 |
| 12 Mar 26 |
165.00000 +0.00 |
166.00 | 164.80 | 165.60 | 6,407 |
| 11 Mar 26 |
165.00000 +0.40 |
165.20 | 164.20 | 164.80 | 9,176 |
| 10 Mar 26 |
164.60001 +0.00 |
165.80 | 161.00 | 165.00 | 9,611 |
| 09 Mar 26 |
164.60001 -0.40 |
165.80 | 164.00 | 165.20 | 4,083 |
| 06 Mar 26 |
165.00000 +0.00 |
165.60 | 165.00 | 165.00 | 2,775 |
| 05 Mar 26 |
165.00000 +0.00 |
166.00 | 165.00 | 165.80 | 1,596 |
| 04 Mar 26 |
165.00000 +0.00 |
165.60 | 164.00 | 165.40 | 2,415 |
| 03 Mar 26 |
165.00000 +0.00 |
165.40 | 164.00 | 165.20 | 3,023 |
| 02 Mar 26 |
165.00000 +0.00 |
166.00 | 163.80 | 165.80 | 5,535 |
| 27 Feb 26 |
165.00000 +0.00 |
165.40 | 165.00 | 165.00 | 2,362 |
| 26 Feb 26 |
165.00000 +0.00 |
165.60 | 164.60 | 165.00 | 2,446 |
| 25 Feb 26 |
165.00000 -0.20 |
165.40 | 165.00 | 165.20 | 2,239 |
| 24 Feb 26 |
165.20000 +0.00 |
166.00 | 165.00 | 165.20 | 1,321 |
| 23 Feb 26 |
165.20000 +0.60 |
165.60 | 165.00 | 165.00 | 1,781 |
| 20 Feb 26 |
164.60001 +0.00 |
165.20 | 163.60 | 164.60 | 1,783 |
| 19 Feb 26 |
164.60001 -0.60 |
165.80 | 164.40 | 165.20 | 1,289 |
| 18 Feb 26 |
165.20000 -1.00 |
166.40 | 165.00 | 166.20 | 2,235 |
| 17 Feb 26 |
166.20000 +0.40 |
167.00 | 164.80 | 164.80 | 1,694 |
| 16 Feb 26 |
165.80000 +0.20 |
166.60 | 165.40 | 165.60 | 1,704 |
| 13 Feb 26 |
165.60001 +0.00 |
165.60 | 165.00 | 165.60 | 1,130 |
| 12 Feb 26 |
165.60001 +0.60 |
166.20 | 164.80 | 164.80 | 1,446 |
| 11 Feb 26 |
165.00000 -0.80 |
165.40 | 164.80 | 165.40 | 3,067 |
| 10 Feb 26 |
165.80000 +0.80 |
166.20 | 165.00 | 165.00 | 425 |
| 09 Feb 26 |
165.00000 -0.40 |
166.40 | 164.40 | 165.80 | 2,707 |
| 06 Feb 26 |
165.39999 +1.00 |
165.40 | 164.60 | 164.60 | 760 |
| 05 Feb 26 |
164.39999 -0.60 |
166.20 | 164.00 | 166.20 | 2,992 |
| 04 Feb 26 |
165.00000 +0.20 |
165.20 | 164.00 | 164.00 | 810 |
| 03 Feb 26 |
164.80000 +0.80 |
165.20 | 164.00 | 164.00 | 1,370 |
| 02 Feb 26 |
164.00000 +0.00 |
164.60 | 163.00 | 164.20 | 3,642 |
| 30 Jan 26 |
164.00000 -0.60 |
164.80 | 163.20 | 163.20 | 1,720 |
| 29 Jan 26 |
164.60001 +0.60 |
164.60 | 163.00 | 163.20 | 2,713 |
| 28 Jan 26 |
164.00000 -0.40 |
164.80 | 162.80 | 163.40 | 1,621 |
| 27 Jan 26 |
164.39999 -0.80 |
165.20 | 163.20 | 164.40 | 1,609 |
| 26 Jan 26 |
165.20000 -0.60 |
165.80 | 164.20 | 164.60 | 2,842 |
| 23 Jan 26 |
165.80000 +1.00 |
167.00 | 164.00 | 164.00 | 1,946 |
| 22 Jan 26 |
164.80000 +1.40 |
164.80 | 163.20 | 163.80 | 5,581 |
| 21 Jan 26 |
163.39999 +1.20 |
163.40 | 161.20 | 161.20 | 2,144 |
| 20 Jan 26 |
162.20000 -0.20 |
162.60 | 161.60 | 162.00 | 3,649 |
| 19 Jan 26 |
162.39999 +0.40 |
162.40 | 160.60 | 162.20 | 2,206 |
| 16 Jan 26 |
162.00000 -0.40 |
162.60 | 161.60 | 162.20 | 1,680 |
| 15 Jan 26 |
162.39999 +1.80 |
162.60 | 160.00 | 160.60 | 3,808 |
| 14 Jan 26 |
160.60001 +1.00 |
160.60 | 158.60 | 159.00 | 1,743 |
| 13 Jan 26 |
159.60001 +0.40 |
159.60 | 158.60 | 159.20 | 1,194 |
| 12 Jan 26 |
159.20000 -0.20 |
159.60 | 158.00 | 159.60 | 2,016 |
| 09 Jan 26 |
159.39999 +0.20 |
159.40 | 158.00 | 158.60 | 1,777 |
| 08 Jan 26 |
159.20000 -0.20 |
159.80 | 158.20 | 158.40 | 731 |
| 07 Jan 26 |
159.39999 +1.00 |
159.80 | 158.20 | 158.60 | 2,206 |
| 06 Jan 26 |
158.39999 -0.20 |
158.80 | 158.00 | 158.80 | 1,427 |
| 05 Jan 26 |
158.60001 +0.60 |
159.00 | 157.00 | 157.20 | 1,599 |
| 02 Jan 26 |
158.00000 -0.40 |
159.00 | 157.60 | 158.00 | 1,243 |
| 30 Dec 25 |
158.39999 +0.60 |
158.40 | 157.40 | 157.80 | 1,084 |
| 29 Dec 25 |
157.80000 +0.80 |
158.00 | 156.40 | 156.40 | 2,954 |
| 23 Dec 25 |
157.00000 -0.20 |
157.20 | 156.20 | 156.20 | 1,309 |
| 22 Dec 25 |
157.20000 +0.80 |
157.20 | 156.20 | 156.40 | 1,556 |
| 19 Dec 25 |
156.39999 -0.40 |
157.40 | 156.20 | 157.00 | 1,564 |
| 18 Dec 25 |
156.80000 +0.00 |
156.80 | 156.80 | 156.80 | 1,790 |
| 17 Dec 25 |
156.80000 +0.00 |
156.80 | 156.80 | 156.80 | 2,446 |
| 16 Dec 25 |
156.80000 +0.00 |
157.60 | 156.20 | 156.20 | 3,694 |
| 15 Dec 25 |
156.80000 +0.00 |
156.80 | 156.80 | 156.80 | 2,209 |
| 12 Dec 25 |
156.80000 +0.80 |
157.20 | 156.40 | 156.40 | 958 |
| 11 Dec 25 |
156.00000 -0.60 |
156.40 | 155.00 | 156.40 | 5,095 |
| 10 Dec 25 |
156.60001 -0.20 |
157.00 | 155.60 | 155.60 | 1,807 |
| 09 Dec 25 |
156.80000 +0.60 |
157.80 | 156.00 | 156.40 | 4,849 |
| 08 Dec 25 |
156.20000 +0.00 |
156.20 | 155.60 | 155.80 | 1,068 |
| 05 Dec 25 |
156.20000 +0.20 |
156.40 | 155.20 | 155.80 | 3,656 |
| 04 Dec 25 |
156.00000 +0.40 |
156.00 | 155.00 | 155.60 | 1,601 |
| 03 Dec 25 |
155.60001 +0.00 |
156.00 | 155.20 | 156.00 | 2,484 |
| 02 Dec 25 |
155.60001 +0.40 |
156.20 | 155.00 | 155.40 | 4,855 |
| 01 Dec 25 |
155.20000 -0.80 |
156.00 | 155.20 | 156.00 | 3,571 |
| 28 Nov 25 |
156.00000 +0.80 |
156.00 | 155.00 | 155.40 | 2,152 |
| 27 Nov 25 |
155.20000 +0.20 |
155.40 | 154.60 | 154.60 | 1,042 |
| 26 Nov 25 |
155.00000 +0.40 |
155.00 | 154.20 | 154.20 | 2,297 |
| 25 Nov 25 |
154.60001 +0.40 |
155.00 | 154.60 | 154.80 | 5,942 |
| 24 Nov 25 |
154.20000 -1.00 |
155.40 | 154.20 | 155.20 | 167,450 |
| 21 Nov 25 |
155.20000 -0.20 |
155.60 | 154.40 | 154.40 | 2,920 |
| 20 Nov 25 |
155.39999 -0.20 |
155.60 | 155.20 | 155.60 | 2,702 |
| 19 Nov 25 |
155.60001 +1.20 |
156.00 | 154.60 | 154.80 | 3,123 |
| 18 Nov 25 |
154.39999 -1.40 |
155.40 | 154.20 | 155.20 | 8,381 |
| 17 Nov 25 |
155.80000 +0.60 |
156.20 | 155.20 | 155.20 | 1,784 |
| 14 Nov 25 |
155.20000 -1.00 |
156.20 | 154.80 | 156.00 | 7,851 |
| 13 Nov 25 |
156.20000 +0.00 |
156.20 | 156.20 | 156.20 | 6,564 |
| 12 Nov 25 |
156.20000 -0.40 |
156.40 | 156.00 | 156.00 | 1,091 |
| 11 Nov 25 |
156.60001 +1.00 |
156.80 | 155.60 | 156.80 | 916 |
| 10 Nov 25 |
155.60001 +0.00 |
155.60 | 155.60 | 155.60 | 2,009 |
| 07 Nov 25 |
155.60001 +0.00 |
155.60 | 155.60 | 155.60 | 5,687 |
| 06 Nov 25 |
155.60001 -1.20 |
156.00 | 155.40 | 156.00 | 6,990 |
| 05 Nov 25 |
156.80000 +0.00 |
156.80 | 156.80 | 156.80 | 3,794 |
| 04 Nov 25 |
156.80000 +0.80 |
157.00 | 155.80 | 157.00 | 1,821 |
| 03 Nov 25 |
156.00000 +0.00 |
156.40 | 156.00 | 156.00 | 521 |
| 31 Oct 25 |
156.00000 +0.20 |
156.40 | 155.60 | 155.80 | 2,316 |
| 30 Oct 25 |
155.80000 +0.40 |
156.00 | 155.40 | 155.40 | 2,211 |
| 29 Oct 25 |
155.39999 -0.20 |
155.80 | 155.00 | 155.00 | 1,149 |
| 28 Oct 25 |
155.60001 +0.00 |
155.80 | 155.00 | 155.00 | 1,551 |
| 27 Oct 25 |
155.60001 +0.00 |
155.80 | 155.40 | 155.40 | 672 |
| 24 Oct 25 |
155.60001 +0.60 |
155.80 | 155.00 | 155.20 | 878 |
| 23 Oct 25 |
155.00000 +0.00 |
156.40 | 155.00 | 156.40 | 1,136 |
| 22 Oct 25 |
155.00000 -0.20 |
155.20 | 154.60 | 155.00 | 1,702 |
| 21 Oct 25 |
155.20000 +0.00 |
155.20 | 155.00 | 155.00 | 781 |
| 20 Oct 25 |
155.20000 +0.20 |
155.20 | 155.00 | 155.00 | 1,048 |
| 17 Oct 25 |
155.00000 -0.20 |
156.20 | 155.00 | 155.80 | 692 |
| 16 Oct 25 |
155.20000 +0.60 |
155.40 | 154.40 | 154.40 | 3,651 |
| 15 Oct 25 |
154.60001 +0.00 |
155.80 | 154.60 | 155.80 | 1,204 |
| 14 Oct 25 |
154.60001 +0.00 |
155.20 | 154.40 | 154.60 | 2,681 |
| 13 Oct 25 |
154.60001 +0.40 |
155.00 | 154.40 | 154.40 | 1,876 |
| 10 Oct 25 |
154.20000 -1.00 |
155.40 | 154.20 | 155.40 | 2,830 |
| 09 Oct 25 |
155.20000 -0.80 |
156.60 | 155.20 | 156.00 | 3,616 |
| 08 Oct 25 |
156.00000 -0.20 |
156.80 | 156.00 | 156.20 | 1,859 |
| 07 Oct 25 |
156.20000 -0.60 |
158.00 | 156.20 | 158.00 | 3,472 |
| 06 Oct 25 |
156.80000 -1.20 |
158.00 | 156.00 | 158.00 | 8,738 |
| 03 Oct 25 |
158.00000 +1.00 |
158.40 | 157.00 | 158.40 | 2,312 |
| 02 Oct 25 |
157.00000 +1.00 |
158.60 | 156.40 | 156.60 | 2,451 |
| 01 Oct 25 |
156.00000 +1.20 |
156.40 | 155.00 | 156.00 | 2,884 |
| 30 Sep 25 |
154.80000 +0.00 |
154.80 | 154.80 | 154.80 | 519 |
| 29 Sep 25 |
154.80000 +0.20 |
156.00 | 154.20 | 154.20 | 573 |
| 26 Sep 25 |
154.60001 +0.40 |
155.80 | 154.20 | 155.40 | 839 |
| 25 Sep 25 |
154.20000 -0.20 |
155.20 | 154.20 | 154.20 | 3,194 |
| 24 Sep 25 |
154.39999 +0.20 |
154.80 | 154.20 | 154.20 | 925 |
| 23 Sep 25 |
154.20000 -0.20 |
155.00 | 154.20 | 155.00 | 2,044 |
| 22 Sep 25 |
154.39999 +0.20 |
155.00 | 154.00 | 154.40 | 2,957 |
| 19 Sep 25 |
154.20000 -0.80 |
155.60 | 154.20 | 155.20 | 8,132 |
| 18 Sep 25 |
155.00000 +0.00 |
155.60 | 154.40 | 154.60 | 1,948 |
| 17 Sep 25 |
155.00000 +0.80 |
155.60 | 154.00 | 154.40 | 1,998 |
| 16 Sep 25 |
154.20000 -0.80 |
156.20 | 154.00 | 155.60 | 969 |
| 15 Sep 25 |
155.00000 +0.00 |
156.60 | 154.20 | 156.60 | 1,420 |
| 12 Sep 25 |
155.00000 -0.80 |
155.00 | 155.00 | 155.00 | 364 |
| 11 Sep 25 |
155.80000 +0.20 |
156.20 | 155.00 | 155.80 | 866 |
| 10 Sep 25 |
155.60001 -1.20 |
157.60 | 155.20 | 157.00 | 1,306 |
| 09 Sep 25 |
156.80000 -1.40 |
158.20 | 155.80 | 157.80 | 4,865 |
| 08 Sep 25 |
158.20000 +1.00 |
158.20 | 157.40 | 157.40 | 656 |
| 05 Sep 25 |
157.20000 +0.20 |
157.60 | 156.80 | 157.00 | 1,076 |
| 04 Sep 25 |
157.00000 +0.00 |
157.60 | 156.60 | 157.20 | 1,293 |
| 03 Sep 25 |
157.00000 +1.80 |
157.00 | 154.00 | 154.00 | 1,116 |
| 02 Sep 25 |
155.20000 -0.80 |
156.20 | 154.80 | 155.80 | 947 |
| 01 Sep 25 |
156.00000 -1.20 |
157.40 | 156.00 | 157.40 | 686 |
| 29 Aug 25 |
157.20000 +0.60 |
157.60 | 156.00 | 156.00 | 2,220 |
| 28 Aug 25 |
156.60001 +0.00 |
156.80 | 155.80 | 156.40 | 576 |
| 27 Aug 25 |
156.60001 +0.20 |
157.00 | 155.60 | 155.60 | 4,221 |
| 26 Aug 25 |
156.39999 +0.00 |
156.60 | 156.00 | 156.40 | 926 |
| 25 Aug 25 |
156.39999 -0.20 |
156.80 | 155.60 | 156.80 | 784 |
| 22 Aug 25 |
156.60001 +1.20 |
156.80 | 155.20 | 155.20 | 1,072 |
| 21 Aug 25 |
155.39999 -1.00 |
156.60 | 155.20 | 156.60 | 2,091 |
| 20 Aug 25 |
156.39999 +0.80 |
156.60 | 155.00 | 155.00 | 2,265 |
| 19 Aug 25 |
155.60001 +0.40 |
156.00 | 155.00 | 155.60 | 965 |
| 18 Aug 25 |
155.20000 +0.60 |
156.00 | 155.00 | 155.40 | 762 |
| 15 Aug 25 |
154.60001 -1.60 |
156.80 | 154.00 | 156.80 | 3,074 |
| 14 Aug 25 |
156.20000 +0.20 |
156.60 | 155.60 | 155.60 | 546 |
| 13 Aug 25 |
156.00000 +0.00 |
156.20 | 155.20 | 155.20 | 525 |
| 12 Aug 25 |
156.00000 +0.40 |
156.00 | 155.00 | 155.60 | 640 |
| 11 Aug 25 |
155.60001 +0.80 |
155.60 | 154.80 | 154.80 | 1,147 |
| 08 Aug 25 |
154.80000 +0.00 |
154.80 | 153.60 | 154.20 | 935 |
| 07 Aug 25 |
154.80000 -0.80 |
156.60 | 154.40 | 155.40 | 1,184 |
| 06 Aug 25 |
155.60001 -0.20 |
156.00 | 154.80 | 156.00 | 1,361 |
| 05 Aug 25 |
155.80000 +1.40 |
155.80 | 154.00 | 155.00 | 1,374 |
| 04 Aug 25 |
154.39999 +0.40 |
155.00 | 154.20 | 154.80 | 601 |
| 01 Aug 25 |
154.00000 -1.40 |
156.00 | 153.40 | 156.00 | 3,050 |
| 31 Jul 25 |
155.39999 +0.60 |
155.60 | 154.40 | 155.00 | 1,668 |
| 30 Jul 25 |
154.80000 -0.20 |
155.00 | 154.40 | 154.40 | 1,150 |
| 29 Jul 25 |
155.00000 +0.40 |
155.00 | 154.40 | 154.40 | 1,599 |
| 28 Jul 25 |
154.60001 -0.40 |
156.00 | 154.40 | 156.00 | 1,786 |
| 25 Jul 25 |
155.00000 +0.40 |
155.00 | 154.20 | 154.20 | 910 |
| 24 Jul 25 |
154.60001 -0.80 |
155.40 | 154.40 | 155.00 | 1,250 |
| 23 Jul 25 |
155.39999 +1.60 |
156.80 | 154.40 | 156.80 | 1,352 |
| 22 Jul 25 |
153.80000 -0.80 |
155.80 | 153.80 | 155.00 | 1,815 |
| 21 Jul 25 |
154.60001 -1.60 |
156.00 | 154.60 | 155.00 | 1,536 |
| 18 Jul 25 |
156.20000 +0.80 |
156.20 | 156.20 | 156.20 | 694 |
| 17 Jul 25 |
155.39999 +1.00 |
155.60 | 154.60 | 155.00 | 728 |
| 16 Jul 25 |
154.39999 +0.00 |
155.80 | 154.40 | 155.80 | 613 |
| 15 Jul 25 |
154.39999 -1.60 |
157.00 | 153.60 | 157.00 | 5,588 |
| 14 Jul 25 |
156.00000 +1.40 |
156.00 | 153.60 | 153.60 | 1,508 |
| 11 Jul 25 |
154.60001 +0.80 |
154.60 | 153.20 | 153.20 | 1,040 |
| 10 Jul 25 |
153.80000 +0.40 |
154.60 | 153.20 | 154.60 | 2,597 |
| 09 Jul 25 |
153.39999 +0.00 |
154.20 | 153.40 | 153.60 | 1,313 |
| 08 Jul 25 |
153.39999 -0.40 |
155.20 | 153.00 | 155.20 | 1,866 |
| 07 Jul 25 |
153.80000 +0.40 |
154.80 | 153.40 | 153.60 | 1,745 |
| 04 Jul 25 |
153.39999 -1.00 |
154.40 | 153.40 | 154.40 | 2,016 |
| 03 Jul 25 |
154.39999 -7.00 |
157.00 | 154.00 | 155.00 | 4,429 |
| 02 Jul 25 |
161.39999 -0.60 |
162.20 | 159.20 | 161.40 | 1,441 |
| 01 Jul 25 |
162.00000 -0.20 |
162.60 | 159.60 | 162.40 | 2,620 |
| 30 Jun 25 |
162.20000 +0.80 |
162.20 | 161.20 | 161.80 | 1,196 |
| 27 Jun 25 |
161.39999 -0.40 |
162.00 | 160.20 | 160.20 | 1,277 |
| 26 Jun 25 |
161.80000 +0.80 |
161.80 | 160.20 | 160.40 | 2,002 |
| 25 Jun 25 |
161.00000 +0.20 |
161.40 | 160.20 | 160.60 | 1,328 |
| 24 Jun 25 |
160.80000 +0.60 |
160.80 | 160.20 | 160.20 | 551 |
| 23 Jun 25 |
160.20000 -1.40 |
160.20 | 160.20 | 160.20 | 399 |
| 20 Jun 25 |
161.60001 +2.20 |
161.60 | 158.60 | 158.60 | 6,590 |
| 19 Jun 25 |
159.39999 -0.20 |
160.20 | 159.00 | 159.60 | 1,073 |
| 18 Jun 25 |
159.60001 -0.60 |
160.40 | 159.00 | 159.00 | 630 |
| 17 Jun 25 |
160.20000 -1.20 |
161.00 | 159.80 | 160.20 | 982 |
| 16 Jun 25 |
161.39999 +0.20 |
162.40 | 160.40 | 162.00 | 993 |
| 13 Jun 25 |
161.20000 -1.00 |
162.40 | 159.20 | 162.20 | 1,992 |
| 12 Jun 25 |
162.20000 +0.60 |
162.20 | 161.00 | 161.20 | 964 |
| 11 Jun 25 |
161.60001 +2.20 |
162.20 | 158.60 | 158.60 | 1,013 |
| 10 Jun 25 |
159.39999 -0.20 |
159.60 | 158.60 | 159.20 | 1,090 |
| 09 Jun 25 |
159.60001 -0.60 |
160.40 | 159.60 | 160.40 | 234 |
| 06 Jun 25 |
160.20000 -1.20 |
161.20 | 159.80 | 161.20 | 923 |
| 05 Jun 25 |
161.39999 +0.00 |
162.20 | 160.40 | 160.40 | 724 |
| 04 Jun 25 |
161.39999 +0.80 |
162.00 | 160.40 | 161.00 | 1,294 |
| 03 Jun 25 |
160.60001 +0.60 |
161.40 | 160.20 | 160.60 | 1,878 |
| 02 Jun 25 |
160.00000 +0.40 |
160.80 | 157.80 | 160.80 | 1,936 |
| 30 May 25 |
159.60001 +1.20 |
160.60 | 158.40 | 158.60 | 5,031 |
| 29 May 25 |
158.39999 +0.00 |
159.00 | 158.00 | 159.00 | 244 |
| 28 May 25 |
158.39999 -1.00 |
159.00 | 158.20 | 158.60 | 1,382 |
| 27 May 25 |
159.39999 +0.40 |
160.00 | 158.80 | 159.20 | 885 |
| 26 May 25 |
159.00000 +0.60 |
159.80 | 158.00 | 158.40 | 895 |
| 23 May 25 |
158.39999 -2.00 |
161.00 | 158.40 | 160.00 | 1,994 |
| 22 May 25 |
160.39999 +0.00 |
160.40 | 159.80 | 159.80 | 2,240 |
| 21 May 25 |
160.39999 -0.20 |
160.60 | 159.00 | 160.40 | 1,896 |
| 20 May 25 |
160.60001 +0.40 |
161.60 | 159.40 | 161.60 | 1,678 |
| 19 May 25 |
160.20000 -1.00 |
161.40 | 159.60 | 161.40 | 2,039 |
| 16 May 25 |
161.20000 +2.20 |
162.60 | 159.40 | 159.40 | 4,273 |
| 15 May 25 |
159.00000 +0.40 |
159.00 | 158.40 | 159.00 | 1,184 |
| 14 May 25 |
158.60001 +0.00 |
159.00 | 157.80 | 159.00 | 1,206 |
| 13 May 25 |
158.60001 +0.20 |
159.40 | 158.60 | 158.60 | 685 |
| 12 May 25 |
158.39999 -0.40 |
159.00 | 158.00 | 158.60 | 1,097 |
| 09 May 25 |
158.80000 -0.20 |
160.00 | 158.60 | 160.00 | 1,845 |
| 08 May 25 |
159.00000 +1.20 |
159.00 | 157.60 | 157.60 | 4,110 |
| 07 May 25 |
157.80000 +0.00 |
157.80 | 157.00 | 157.20 | 690 |
| 06 May 25 |
157.80000 +0.40 |
158.00 | 156.00 | 157.80 | 3,911 |
| 05 May 25 |
157.39999 +1.00 |
157.40 | 156.00 | 156.00 | 673 |
| 02 May 25 |
156.39999 +0.80 |
157.00 | 156.00 | 156.20 | 2,166 |
| 30 Apr 25 |
155.60001 -0.80 |
155.80 | 155.40 | 155.80 | 1,324 |
| 29 Apr 25 |
156.39999 +0.40 |
157.40 | 155.00 | 155.00 | 3,381 |
| 28 Apr 25 |
156.00000 +1.20 |
156.00 | 154.40 | 154.60 | 3,433 |
| 25 Apr 25 |
154.80000 -0.60 |
155.20 | 154.40 | 154.40 | 1,057 |
| 24 Apr 25 |
155.39999 +0.40 |
155.40 | 154.20 | 154.20 | 1,240 |
| 23 Apr 25 |
155.00000 +0.20 |
155.00 | 154.20 | 154.20 | 1,977 |
| 22 Apr 25 |
154.80000 +0.40 |
154.80 | 154.20 | 154.40 | 1,390 |
| 17 Apr 25 |
154.39999 -0.40 |
154.60 | 154.00 | 154.40 | 2,424 |
| 16 Apr 25 |
154.80000 +0.20 |
155.20 | 154.20 | 154.60 | 2,455 |
| 15 Apr 25 |
154.60001 +0.00 |
155.00 | 154.20 | 155.00 | 1,923 |
| 14 Apr 25 |
154.60001 +1.00 |
155.00 | 154.00 | 154.00 | 1,455 |
| 11 Apr 25 |
153.60001 -0.40 |
154.00 | 152.80 | 154.00 | 2,693 |
| 10 Apr 25 |
154.00000 +0.80 |
155.00 | 153.40 | 154.60 | 3,169 |
| 09 Apr 25 |
153.20000 -0.40 |
155.20 | 152.40 | 155.20 | 5,285 |
| 08 Apr 25 |
153.60001 +0.80 |
154.80 | 152.20 | 153.60 | 5,018 |
| 07 Apr 25 |
152.80000 -1.20 |
155.40 | 147.80 | 153.00 | 11,675 |
| 04 Apr 25 |
154.00000 -1.00 |
155.60 | 153.80 | 154.60 | 12,686 |
| 03 Apr 25 |
155.00000 +0.00 |
155.40 | 153.20 | 153.20 | 5,890 |
| 02 Apr 25 |
155.00000 -0.60 |
155.80 | 155.00 | 155.00 | 2,210 |
| 01 Apr 25 |
155.60001 +0.20 |
156.40 | 155.20 | 156.40 | 4,110 |
| 31 Mar 25 |
155.39999 +0.60 |
156.20 | 154.00 | 154.00 | 3,058 |
| 28 Mar 25 |
154.80000 +0.60 |
154.80 | 154.00 | 154.20 | 2,325 |
| 27 Mar 25 |
154.20000 -0.80 |
155.00 | 154.20 | 155.00 | 1,377 |
| 26 Mar 25 |
155.00000 -0.40 |
156.40 | 155.00 | 156.40 | 3,108 |
| 25 Mar 25 |
155.39999 +0.00 |
156.00 | 154.60 | 154.60 | 468 |
| 24 Mar 25 |
155.39999 +0.80 |
155.40 | 155.00 | 155.40 | 2,051 |
| 21 Mar 25 |
154.60001 -0.20 |
155.60 | 154.40 | 154.60 | 2,782 |
| 20 Mar 25 |
154.80000 -0.40 |
156.00 | 154.00 | 156.00 | 1,209 |
| 19 Mar 25 |
155.20000 -0.60 |
155.80 | 155.00 | 155.20 | 700 |
| 18 Mar 25 |
155.80000 +0.20 |
155.80 | 155.00 | 155.60 | 3,356 |
| 17 Mar 25 |
155.60001 +0.20 |
155.80 | 155.00 | 155.80 | 1,310 |
| 14 Mar 25 |
155.39999 +0.20 |
156.00 | 155.00 | 155.80 | 2,285 |
| 13 Mar 25 |
155.20000 +0.00 |
155.80 | 154.40 | 155.80 | 1,709 |
| 12 Mar 25 |
155.20000 +0.20 |
155.80 | 154.80 | 155.80 | 1,368 |
| 11 Mar 25 |
155.00000 -0.80 |
155.80 | 155.00 | 155.40 | 1,688 |
| 10 Mar 25 |
155.80000 +0.20 |
155.80 | 155.20 | 155.60 | 2,950 |
| 07 Mar 25 |
155.60001 +0.60 |
155.60 | 154.40 | 155.00 | 4,271 |
| 06 Mar 25 |
155.00000 +0.00 |
155.80 | 154.60 | 155.80 | 4,120 |
| 05 Mar 25 |
155.00000 +0.80 |
156.00 | 153.60 | 153.80 | 5,415 |
| 04 Mar 25 |
154.20000 +0.20 |
154.80 | 153.80 | 154.60 | 2,270 |
| 03 Mar 25 |
154.00000 -1.40 |
156.40 | 154.00 | 156.40 | 3,242 |
| 28 Feb 25 |
155.39999 -0.40 |
156.60 | 155.40 | 155.80 | 11,069 |
| 27 Feb 25 |
155.80000 -0.60 |
156.20 | 155.60 | 156.20 | 1,833 |
| 26 Feb 25 |
156.39999 +0.40 |
156.80 | 155.60 | 155.80 | 2,823 |
| 25 Feb 25 |
156.00000 +0.40 |
156.60 | 155.80 | 156.60 | 1,122 |
| 24 Feb 25 |
155.60001 -0.20 |
155.80 | 155.20 | 155.20 | 1,376 |
| 21 Feb 25 |
155.80000 +0.00 |
156.00 | 155.20 | 155.40 | 3,073 |
| 20 Feb 25 |
155.80000 -0.60 |
156.40 | 155.40 | 155.40 | 2,525 |
| 19 Feb 25 |
156.39999 +1.20 |
156.40 | 155.40 | 156.00 | 3,640 |
| 18 Feb 25 |
155.20000 -0.20 |
155.60 | 155.20 | 155.20 | 1,658 |
| 17 Feb 25 |
155.39999 +0.40 |
155.80 | 155.20 | 155.60 | 2,051 |
| 14 Feb 25 |
155.00000 +0.00 |
156.00 | 155.00 | 156.00 | 1,883 |
| 13 Feb 25 |
155.00000 -0.20 |
155.20 | 155.00 | 155.20 | 2,357 |
| 12 Feb 25 |
155.20000 +0.20 |
155.80 | 155.00 | 155.00 | 6,875 |
| 11 Feb 25 |
155.00000 -0.20 |
155.40 | 155.00 | 155.20 | 1,166 |
| 10 Feb 25 |
155.20000 -0.60 |
156.00 | 155.00 | 155.80 | 2,436 |
| 07 Feb 25 |
155.80000 +0.80 |
156.40 | 154.20 | 154.20 | 3,259 |
| 06 Feb 25 |
155.00000 +0.00 |
155.80 | 155.00 | 155.80 | 1,532 |
| 05 Feb 25 |
155.00000 +0.20 |
155.40 | 154.20 | 155.00 | 3,210 |
| 04 Feb 25 |
154.80000 -0.40 |
155.40 | 154.20 | 154.20 | 4,436 |
| 03 Feb 25 |
155.20000 +0.00 |
155.20 | 154.20 | 155.20 | 1,545 |
| 31 Jan 25 |
155.20000 -0.20 |
155.60 | 155.20 | 155.20 | 836 |
| 30 Jan 25 |
155.39999 -0.20 |
155.80 | 154.80 | 155.60 | 1,058 |
| 29 Jan 25 |
155.60001 +0.00 |
155.80 | 154.80 | 155.40 | 1,594 |
| 28 Jan 25 |
155.60001 +0.00 |
156.40 | 155.60 | 156.00 | 2,800 |
| 27 Jan 25 |
155.60001 -0.40 |
156.20 | 155.20 | 155.20 | 2,201 |
| 24 Jan 25 |
156.00000 +0.00 |
156.40 | 156.00 | 156.20 | 439 |
| 23 Jan 25 |
156.00000 -0.40 |
156.40 | 155.00 | 155.00 | 1,763 |
| 22 Jan 25 |
156.39999 +1.00 |
156.60 | 155.80 | 156.00 | 2,855 |
| 21 Jan 25 |
155.39999 +0.40 |
155.60 | 155.00 | 155.60 | 369 |
| 20 Jan 25 |
155.00000 +0.00 |
155.40 | 154.60 | 154.60 | 1,513 |
| 17 Jan 25 |
155.00000 +0.60 |
155.40 | 154.20 | 154.20 | 3,003 |
| 16 Jan 25 |
154.39999 +0.40 |
155.00 | 154.20 | 154.80 | 1,943 |
| 15 Jan 25 |
154.00000 +0.00 |
155.00 | 154.00 | 155.00 | 1,349 |
| 14 Jan 25 |
154.00000 +0.20 |
154.00 | 153.60 | 153.80 | 2,646 |
| 13 Jan 25 |
153.80000 -0.20 |
154.40 | 153.00 | 154.00 | 3,294 |
| 10 Jan 25 |
154.00000 -0.20 |
154.60 | 154.00 | 154.20 | 2,549 |
| 09 Jan 25 |
154.20000 +0.20 |
154.80 | 154.00 | 154.00 | 1,800 |
| 08 Jan 25 |
154.00000 +0.00 |
154.60 | 153.80 | 154.00 | 2,064 |
| 07 Jan 25 |
154.00000 +0.00 |
154.40 | 153.80 | 154.20 | 2,176 |
| 06 Jan 25 |
154.00000 +0.00 |
154.60 | 153.80 | 153.80 | 2,614 |
| 03 Jan 25 |
154.00000 -1.00 |
155.00 | 154.00 | 154.00 | 9,027 |
| 02 Jan 25 |
155.00000 +1.40 |
155.00 | 153.20 | 153.20 | 2,852 |
| 30 Dec 24 |
153.60001 +1.00 |
153.60 | 152.80 | 152.80 | 851 |
| 27 Dec 24 |
152.60001 +0.60 |
152.80 | 152.00 | 152.60 | 2,025 |
| 23 Dec 24 |
152.00000 +0.20 |
152.20 | 151.80 | 151.80 | 889 |
| 20 Dec 24 |
151.80000 -0.60 |
152.60 | 151.60 | 152.20 | 3,588 |
| 19 Dec 24 |
152.39999 -0.40 |
153.00 | 152.40 | 152.80 | 3,701 |
| 18 Dec 24 |
152.80000 +0.20 |
153.60 | 152.80 | 152.80 | 1,765 |
| 17 Dec 24 |
152.60001 -0.40 |
153.40 | 152.60 | 152.80 | 2,352 |
| 16 Dec 24 |
153.00000 -0.40 |
153.60 | 152.80 | 153.40 | 3,585 |
| 13 Dec 24 |
153.39999 +0.20 |
154.00 | 153.00 | 153.20 | 2,867 |
| 12 Dec 24 |
153.20000 -0.60 |
154.20 | 153.20 | 153.40 | 2,533 |
| 11 Dec 24 |
153.80000 +0.00 |
154.60 | 153.80 | 154.60 | 841 |
| 10 Dec 24 |
153.80000 +0.60 |
154.00 | 153.20 | 153.20 | 2,693 |
| 09 Dec 24 |
153.20000 -0.40 |
154.00 | 153.00 | 154.00 | 3,506 |
| 06 Dec 24 |
153.60001 +0.00 |
154.80 | 153.20 | 154.80 | 2,667 |
| 05 Dec 24 |
153.60001 -0.60 |
154.40 | 153.40 | 154.00 | 5,701 |
| 04 Dec 24 |
154.20000 -0.80 |
155.40 | 154.20 | 155.20 | 2,334 |
| 03 Dec 24 |
155.00000 +0.00 |
155.40 | 153.00 | 155.00 | 10,307 |
| 02 Dec 24 |
155.00000 +0.00 |
155.00 | 154.20 | 154.60 | 904 |
| 29 Nov 24 |
155.00000 +0.60 |
155.20 | 154.20 | 154.20 | 1,549 |
| 28 Nov 24 |
154.39999 +0.00 |
155.20 | 154.40 | 154.80 | 610 |
| 27 Nov 24 |
154.39999 +0.20 |
155.00 | 154.20 | 154.80 | 1,692 |
| 26 Nov 24 |
154.20000 -0.80 |
155.00 | 154.20 | 154.80 | 1,386 |
| 25 Nov 24 |
155.00000 +0.60 |
155.00 | 154.40 | 155.00 | 5,910 |
| 22 Nov 24 |
154.39999 +0.00 |
154.80 | 153.40 | 154.00 | 2,138 |
| 21 Nov 24 |
154.39999 +0.00 |
155.20 | 154.00 | 154.20 | 2,347 |
| 20 Nov 24 |
154.39999 -1.00 |
155.40 | 154.00 | 154.20 | 1,280 |
| 19 Nov 24 |
155.39999 +0.80 |
156.40 | 154.80 | 156.00 | 1,433 |
| 18 Nov 24 |
154.60001 +0.40 |
155.60 | 154.00 | 154.00 | 1,935 |
| 15 Nov 24 |
154.20000 +0.20 |
155.00 | 153.80 | 154.00 | 2,867 |
| 14 Nov 24 |
154.00000 -1.00 |
154.60 | 153.00 | 154.40 | 4,718 |
| 13 Nov 24 |
155.00000 +1.00 |
155.60 | 153.40 | 154.20 | 4,502 |
| 12 Nov 24 |
154.00000 +0.20 |
155.00 | 154.00 | 154.80 | 1,175 |
| 11 Nov 24 |
153.80000 -0.40 |
155.00 | 153.40 | 153.80 | 2,194 |
| 08 Nov 24 |
154.20000 +0.20 |
154.40 | 153.40 | 154.20 | 2,031 |
| 07 Nov 24 |
154.00000 +1.00 |
154.40 | 153.20 | 153.20 | 2,370 |
| 06 Nov 24 |
153.00000 +0.00 |
153.80 | 153.00 | 153.80 | 441 |
| 05 Nov 24 |
153.00000 +0.40 |
153.80 | 152.20 | 152.20 | 1,166 |
| 04 Nov 24 |
152.60001 -0.40 |
153.40 | 151.20 | 152.80 | 2,743 |
| 01 Nov 24 |
153.00000 -0.80 |
153.80 | 152.60 | 153.80 | 944 |
| 31 Oct 24 |
153.80000 +1.00 |
154.00 | 152.40 | 152.40 | 2,275 |
| 30 Oct 24 |
152.80000 -0.20 |
153.40 | 152.80 | 152.80 | 931 |
| 29 Oct 24 |
153.00000 +0.00 |
153.60 | 153.00 | 153.40 | 758 |
| 28 Oct 24 |
153.00000 -0.80 |
154.40 | 152.80 | 154.40 | 1,162 |
| 25 Oct 24 |
153.80000 +0.60 |
154.40 | 153.20 | 153.20 | 1,397 |
| 24 Oct 24 |
153.20000 -0.40 |
154.80 | 153.20 | 153.80 | 1,536 |
| 23 Oct 24 |
153.60001 -0.40 |
154.20 | 152.60 | 153.60 | 3,200 |
| 22 Oct 24 |
154.00000 -1.20 |
155.00 | 154.00 | 155.00 | 1,413 |
| 21 Oct 24 |
155.20000 -1.40 |
156.80 | 155.20 | 156.00 | 1,553 |
| 18 Oct 24 |
156.60001 +1.80 |
157.80 | 154.00 | 154.60 | 3,011 |
| 17 Oct 24 |
154.80000 +0.00 |
154.80 | 154.20 | 154.20 | 1,187 |
| 16 Oct 24 |
154.80000 -0.20 |
155.00 | 154.60 | 154.60 | 685 |
| 15 Oct 24 |
155.00000 -0.40 |
156.60 | 154.00 | 154.00 | 2,554 |
| 14 Oct 24 |
155.39999 +0.40 |
155.60 | 154.60 | 154.80 | 1,625 |
| 11 Oct 24 |
155.00000 +1.00 |
155.00 | 153.60 | 154.00 | 1,747 |
| 10 Oct 24 |
154.00000 -0.80 |
154.60 | 153.40 | 154.60 | 1,645 |
| 09 Oct 24 |
154.80000 +1.40 |
155.00 | 153.20 | 153.60 | 1,892 |
| 08 Oct 24 |
153.39999 -0.40 |
154.20 | 153.40 | 153.40 | 2,094 |
| 07 Oct 24 |
153.80000 -0.20 |
155.00 | 153.80 | 155.00 | 710 |
| 04 Oct 24 |
154.00000 -0.40 |
154.60 | 153.40 | 154.20 | 2,677 |
| 03 Oct 24 |
154.39999 -1.20 |
155.20 | 154.00 | 155.20 | 1,377 |
| 02 Oct 24 |
155.60001 +0.00 |
156.20 | 154.40 | 155.60 | 1,961 |
| 01 Oct 24 |
155.60001 +0.80 |
157.00 | 155.00 | 155.80 | 3,539 |
| 30 Sep 24 |
154.80000 +0.40 |
156.40 | 154.00 | 154.60 | 4,149 |
| 27 Sep 24 |
154.39999 +0.60 |
155.20 | 153.40 | 154.00 | 5,189 |
| 26 Sep 24 |
153.80000 +1.80 |
154.00 | 151.60 | 151.60 | 23,964 |
| 25 Sep 24 |
152.00000 +0.40 |
152.00 | 151.80 | 152.00 | 5,377 |
| 24 Sep 24 |
151.60001 +0.80 |
151.80 | 150.60 | 150.60 | 3,948 |
| 23 Sep 24 |
150.80000 +1.00 |
151.00 | 150.20 | 151.00 | 2,131 |
| 20 Sep 24 |
149.80000 -0.40 |
151.80 | 149.80 | 150.20 | 101,139 |
| 19 Sep 24 |
150.20000 +0.20 |
150.80 | 150.00 | 150.00 | 3,130 |
| 18 Sep 24 |
150.00000 +0.00 |
150.60 | 149.60 | 150.00 | 6,820 |
| 17 Sep 24 |
150.00000 -0.40 |
150.80 | 150.00 | 150.40 | 3,230 |
| 16 Sep 24 |
150.39999 +0.20 |
151.00 | 149.80 | 149.80 | 4,381 |
| 13 Sep 24 |
150.20000 +0.20 |
150.80 | 149.60 | 150.20 | 5,233 |
| 12 Sep 24 |
150.00000 +0.00 |
151.00 | 150.00 | 150.00 | 3,093 |
| 11 Sep 24 |
150.00000 -0.40 |
150.60 | 149.40 | 149.40 | 2,325 |
| 10 Sep 24 |
150.39999 +0.00 |
151.20 | 150.00 | 150.00 | 3,350 |
| 09 Sep 24 |
150.39999 +0.00 |
151.20 | 150.00 | 151.20 | 3,516 |
| 06 Sep 24 |
150.39999 -0.20 |
151.00 | 150.40 | 150.60 | 3,487 |
| 05 Sep 24 |
150.60001 -0.60 |
152.00 | 150.60 | 151.20 | 10,034 |
| 04 Sep 24 |
151.20000 -0.40 |
152.40 | 151.20 | 151.40 | 6,383 |
| 03 Sep 24 |
151.60001 -0.80 |
153.40 | 151.60 | 152.60 | 8,066 |
| 02 Sep 24 |
152.39999 +0.40 |
152.60 | 151.40 | 151.80 | 9,555 |
| 30 Aug 24 |
152.00000 +0.20 |
152.00 | 151.40 | 151.60 | 17,420 |
| 29 Aug 24 |
151.80000 +0.40 |
151.80 | 151.40 | 151.40 | 2,146 |
| 28 Aug 24 |
151.39999 +0.20 |
152.00 | 151.20 | 151.20 | 3,981 |
| 27 Aug 24 |
151.20000 -0.80 |
152.00 | 151.00 | 152.00 | 5,796 |
| 26 Aug 24 |
152.00000 +0.40 |
152.20 | 151.20 | 151.20 | 6,076 |
| 23 Aug 24 |
151.60001 +1.60 |
152.00 | 150.20 | 150.80 | 6,983 |
| 22 Aug 24 |
150.00000 -0.60 |
151.00 | 150.00 | 151.00 | 3,634 |
| 21 Aug 24 |
150.60001 +0.00 |
151.00 | 150.00 | 150.80 | 3,655 |
| 20 Aug 24 |
150.60001 -0.80 |
151.40 | 150.60 | 151.20 | 4,005 |
| 19 Aug 24 |
151.39999 -0.20 |
152.00 | 151.40 | 151.60 | 3,063 |
| 16 Aug 24 |
151.60001 -0.40 |
152.20 | 151.60 | 152.20 | 1,335 |
| 15 Aug 24 |
152.00000 +0.00 |
152.20 | 151.60 | 152.00 | 9,187 |
| 14 Aug 24 |
152.00000 +0.00 |
152.20 | 151.20 | 151.20 | 12,546 |
| 13 Aug 24 |
152.00000 +0.40 |
152.00 | 151.20 | 151.40 | 5,277 |
| 12 Aug 24 |
151.60001 -1.40 |
153.00 | 151.40 | 153.00 | 5,555 |
| 09 Aug 24 |
153.00000 -0.60 |
153.80 | 152.20 | 153.00 | 7,541 |
| 08 Aug 24 |
153.60001 -0.40 |
154.00 | 153.20 | 154.00 | 3,820 |
| 07 Aug 24 |
154.00000 -0.60 |
155.00 | 153.80 | 154.80 | 3,817 |
| 06 Aug 24 |
154.60001 +1.20 |
154.60 | 152.00 | 153.00 | 6,031 |
| 05 Aug 24 |
153.39999 -2.20 |
154.40 | 152.40 | 153.80 | 5,648 |
| 02 Aug 24 |
155.60001 +0.20 |
156.00 | 154.00 | 156.00 | 3,639 |
| 01 Aug 24 |
155.39999 -2.20 |
159.00 | 154.60 | 159.00 | 1,371 |
| 31 Jul 24 |
157.60001 -1.20 |
159.00 | 157.60 | 159.00 | 1,767 |
| 30 Jul 24 |
158.80000 +0.20 |
159.00 | 158.40 | 159.00 | 1,145 |
| 29 Jul 24 |
158.60001 +0.80 |
159.40 | 157.40 | 158.60 | 3,729 |
| 26 Jul 24 |
157.80000 +1.20 |
158.00 | 156.20 | 156.20 | 3,237 |
| 25 Jul 24 |
156.60001 +0.20 |
157.40 | 156.20 | 157.00 | 2,126 |
| 24 Jul 24 |
156.39999 +0.40 |
156.40 | 155.20 | 155.40 | 2,509 |
| 23 Jul 24 |
156.00000 -0.20 |
156.40 | 154.20 | 155.40 | 4,081 |
| 22 Jul 24 |
156.20000 +1.00 |
157.40 | 154.60 | 154.60 | 2,540 |
| 19 Jul 24 |
155.20000 -0.20 |
155.40 | 154.60 | 154.80 | 2,431 |
| 18 Jul 24 |
155.39999 +0.60 |
155.40 | 154.60 | 154.80 | 3,358 |
| 17 Jul 24 |
154.80000 +0.00 |
155.40 | 154.40 | 154.40 | 1,718 |
| 16 Jul 24 |
154.80000 +1.00 |
154.80 | 153.40 | 153.40 | 3,807 |
| 15 Jul 24 |
153.80000 -1.00 |
154.80 | 153.80 | 154.60 | 1,387 |
| 12 Jul 24 |
154.80000 +0.40 |
155.00 | 153.80 | 153.80 | 3,495 |
| 11 Jul 24 |
154.39999 +2.00 |
154.40 | 151.60 | 151.80 | 4,611 |
| 10 Jul 24 |
152.39999 +0.60 |
152.40 | 151.00 | 152.00 | 4,752 |
| 09 Jul 24 |
151.80000 -1.20 |
153.00 | 151.60 | 152.60 | 5,550 |
| 08 Jul 24 |
153.00000 -7.20 |
153.40 | 151.60 | 152.60 | 6,029 |
| 05 Jul 24 |
160.20000 +1.80 |
160.20 | 157.20 | 158.20 | 11,059 |
| 04 Jul 24 |
158.39999 +0.20 |
158.40 | 155.20 | 158.00 | 16,156 |
| 03 Jul 24 |
158.20000 -0.80 |
158.60 | 157.80 | 158.40 | 4,067 |
| 02 Jul 24 |
159.00000 +0.60 |
159.00 | 157.60 | 157.60 | 4,737 |
| 01 Jul 24 |
158.39999 +0.80 |
158.80 | 156.80 | 156.80 | 3,139 |
| 28 Jun 24 |
157.60001 -0.40 |
158.20 | 157.40 | 158.20 | 3,373 |
| 27 Jun 24 |
158.00000 +0.80 |
158.20 | 157.60 | 158.20 | 4,047 |
| 26 Jun 24 |
157.20000 -1.00 |
158.20 | 157.20 | 158.00 | 4,816 |
| 25 Jun 24 |
158.20000 -0.40 |
158.80 | 158.20 | 158.80 | 2,355 |
| 24 Jun 24 |
158.60001 +0.80 |
158.60 | 157.60 | 157.60 | 1,733 |
| 21 Jun 24 |
157.80000 -0.20 |
159.00 | 157.40 | 157.40 | 20,798 |
| 20 Jun 24 |
158.00000 +0.20 |
158.20 | 157.00 | 158.00 | 2,625 |
| 19 Jun 24 |
157.80000 -1.00 |
158.20 | 157.40 | 158.20 | 3,572 |
| 18 Jun 24 |
158.80000 -0.40 |
159.60 | 158.40 | 159.60 | 2,570 |
| 17 Jun 24 |
159.20000 -1.40 |
159.40 | 158.00 | 158.80 | 7,296 |
| 14 Jun 24 |
160.60001 +0.60 |
161.40 | 158.60 | 158.60 | 8,492 |
| 13 Jun 24 |
160.00000 -0.60 |
160.80 | 159.80 | 160.40 | 2,555 |
| 12 Jun 24 |
160.60001 -0.20 |
161.00 | 160.00 | 161.00 | 4,052 |
| 11 Jun 24 |
160.80000 +0.20 |
161.60 | 159.80 | 159.80 | 6,480 |
| 10 Jun 24 |
160.60001 +0.60 |
160.60 | 158.40 | 160.00 | 3,916 |
| 07 Jun 24 |
160.00000 +0.20 |
160.00 | 159.60 | 159.80 | 1,828 |
| 06 Jun 24 |
159.80000 +0.40 |
159.80 | 158.80 | 158.80 | 2,780 |
| 05 Jun 24 |
159.39999 +0.00 |
159.40 | 158.80 | 159.00 | 2,289 |
| 04 Jun 24 |
159.39999 +1.20 |
159.40 | 158.20 | 159.20 | 3,802 |
| 03 Jun 24 |
158.20000 -1.60 |
159.80 | 157.60 | 159.80 | 6,247 |
| 31 May 24 |
159.80000 +0.20 |
160.00 | 159.00 | 159.60 | 6,422 |
| 30 May 24 |
159.60001 +1.00 |
159.80 | 158.00 | 158.00 | 3,696 |
| 29 May 24 |
158.60001 +0.20 |
158.60 | 158.00 | 158.00 | 1,145 |
| 28 May 24 |
158.39999 -0.40 |
159.20 | 158.20 | 159.00 | 1,433 |
| 27 May 24 |
158.80000 -0.40 |
159.60 | 158.40 | 159.60 | 1,661 |
| 24 May 24 |
159.20000 +0.20 |
159.20 | 158.40 | 159.00 | 3,846 |
| 23 May 24 |
159.00000 +0.00 |
159.00 | 158.00 | 158.00 | 1,835 |
| 22 May 24 |
159.00000 +0.20 |
159.00 | 157.60 | 158.80 | 2,840 |
| 21 May 24 |
158.80000 -0.20 |
159.20 | 158.40 | 159.20 | 1,780 |
| 20 May 24 |
159.00000 -0.20 |
159.20 | 158.20 | 158.40 | 1,987 |
| 17 May 24 |
159.20000 +2.80 |
159.20 | 155.20 | 155.20 | 3,515 |
| 16 May 24 |
156.39999 +0.20 |
156.40 | 155.20 | 155.20 | 3,280 |
| 15 May 24 |
156.20000 +0.40 |
156.40 | 155.00 | 155.80 | 4,993 |
| 14 May 24 |
155.80000 +0.20 |
155.80 | 155.20 | 155.80 | 2,378 |
| 13 May 24 |
155.60001 +0.60 |
155.60 | 154.60 | 154.60 | 2,626 |
| 10 May 24 |
155.00000 +0.80 |
155.00 | 153.60 | 154.20 | 3,159 |
| 09 May 24 |
154.20000 -0.20 |
154.20 | 153.60 | 153.80 | 758 |
| 08 May 24 |
154.39999 -0.20 |
154.40 | 153.60 | 154.00 | 8,422 |
| 07 May 24 |
154.60001 +0.00 |
154.60 | 153.60 | 154.60 | 2,397 |
| 06 May 24 |
154.60001 +0.20 |
154.60 | 153.80 | 153.80 | 2,234 |
| 03 May 24 |
154.39999 -0.20 |
154.40 | 153.60 | 154.40 | 962 |
| 02 May 24 |
154.60001 +0.00 |
154.60 | 153.80 | 154.20 | 1,897 |
| 30 Apr 24 |
154.60001 +0.40 |
154.60 | 153.80 | 154.20 | 1,604 |
| 29 Apr 24 |
154.20000 -0.20 |
154.20 | 153.60 | 153.80 | 4,350 |
| 26 Apr 24 |
154.39999 +0.20 |
154.80 | 153.60 | 154.60 | 2,801 |
| 25 Apr 24 |
154.20000 -0.40 |
154.80 | 153.60 | 154.00 | 2,404 |
| 24 Apr 24 |
154.60001 +0.60 |
154.60 | 154.00 | 154.00 | 751 |
| 23 Apr 24 |
154.00000 +0.00 |
154.20 | 152.40 | 154.00 | 2,793 |
| 22 Apr 24 |
154.00000 +0.00 |
154.80 | 153.40 | 154.80 | 3,224 |
| 19 Apr 24 |
154.00000 -0.40 |
154.40 | 153.40 | 154.00 | 2,532 |
| 18 Apr 24 |
154.39999 +0.80 |
154.80 | 153.00 | 153.00 | 3,299 |
| 17 Apr 24 |
153.60001 -0.40 |
154.60 | 152.60 | 154.40 | 5,242 |
| 16 Apr 24 |
154.00000 +0.00 |
154.00 | 152.60 | 153.20 | 6,939 |
| 15 Apr 24 |
154.00000 -0.80 |
154.80 | 153.80 | 154.80 | 4,473 |
| 12 Apr 24 |
154.80000 -0.20 |
155.00 | 154.40 | 155.00 | 4,777 |
| 11 Apr 24 |
155.00000 +0.00 |
155.80 | 154.40 | 155.20 | 2,882 |
| 10 Apr 24 |
155.00000 -0.20 |
155.40 | 154.40 | 154.60 | 3,404 |
| 09 Apr 24 |
155.20000 -0.40 |
155.60 | 153.60 | 155.40 | 11,876 |
| 08 Apr 24 |
155.60001 -0.20 |
155.80 | 155.20 | 155.40 | 2,586 |
| 05 Apr 24 |
155.80000 -0.60 |
156.00 | 155.20 | 155.40 | 5,404 |
| 04 Apr 24 |
156.39999 +0.20 |
156.40 | 155.40 | 155.40 | 1,717 |
| 03 Apr 24 |
156.20000 +1.20 |
156.20 | 155.40 | 155.40 | 2,965 |
| 02 Apr 24 |
155.00000 -1.00 |
156.40 | 155.00 | 155.60 | 2,963 |
| 28 Mar 24 |
156.00000 +0.00 |
156.20 | 155.60 | 156.00 | 3,629 |
| 27 Mar 24 |
156.00000 +0.40 |
156.40 | 155.00 | 155.00 | 2,589 |
| 26 Mar 24 |
155.60001 +0.20 |
156.00 | 155.00 | 155.00 | 659 |
| 25 Mar 24 |
155.39999 +0.20 |
156.00 | 155.20 | 156.00 | 3,827 |
| 22 Mar 24 |
155.20000 -1.20 |
156.00 | 155.20 | 156.00 | 4,441 |
| 21 Mar 24 |
156.39999 +0.80 |
156.40 | 155.60 | 155.60 | 2,692 |
| 20 Mar 24 |
155.60001 -0.40 |
156.60 | 155.60 | 156.00 | 2,266 |
| 19 Mar 24 |
156.00000 -0.40 |
156.40 | 156.00 | 156.20 | 2,140 |
| 18 Mar 24 |
156.39999 +0.20 |
156.40 | 155.80 | 155.80 | 1,368 |
| 15 Mar 24 |
156.20000 +0.60 |
156.60 | 155.60 | 156.00 | 6,046 |
| 14 Mar 24 |
155.60001 -0.80 |
156.40 | 155.60 | 156.20 | 3,963 |
| 13 Mar 24 |
156.39999 +0.20 |
157.00 | 155.60 | 155.60 | 4,532 |
| 12 Mar 24 |
156.20000 -0.20 |
156.40 | 155.40 | 155.40 | 4,273 |
| 11 Mar 24 |
156.39999 -0.20 |
156.40 | 155.40 | 156.20 | 2,619 |
| 08 Mar 24 |
156.60001 +0.00 |
156.60 | 156.20 | 156.40 | 1,770 |
| 07 Mar 24 |
156.60001 +0.00 |
156.60 | 156.20 | 156.60 | 2,413 |
| 06 Mar 24 |
156.60001 +0.00 |
156.60 | 156.20 | 156.40 | 1,701 |
| 05 Mar 24 |
156.60001 +0.00 |
157.00 | 156.20 | 156.40 | 2,363 |
| 04 Mar 24 |
156.60001 -0.20 |
156.60 | 156.00 | 156.20 | 3,106 |
| 01 Mar 24 |
156.80000 +0.20 |
157.20 | 156.20 | 157.00 | 2,199 |
| 29 Feb 24 |
156.60001 -0.20 |
157.20 | 156.00 | 156.60 | 14,097 |
| 28 Feb 24 |
156.80000 +0.40 |
156.80 | 156.00 | 156.20 | 1,994 |
| 27 Feb 24 |
156.39999 -0.20 |
156.60 | 156.00 | 156.20 | 1,362 |
| 26 Feb 24 |
156.60001 +0.60 |
156.80 | 156.00 | 156.20 | 2,400 |
| 23 Feb 24 |
156.00000 -1.00 |
156.80 | 156.00 | 156.20 | 2,350 |
| 22 Feb 24 |
157.00000 +0.60 |
157.00 | 155.80 | 156.40 | 3,684 |
| 21 Feb 24 |
156.39999 +0.40 |
156.80 | 156.20 | 156.20 | 2,874 |
| 20 Feb 24 |
156.00000 -0.20 |
156.80 | 156.00 | 156.00 | 1,670 |
| 19 Feb 24 |
156.20000 -2.60 |
158.00 | 155.60 | 158.00 | 5,789 |
| 16 Feb 24 |
158.80000 +0.40 |
158.80 | 157.00 | 157.00 | 2,933 |
| 15 Feb 24 |
158.39999 +0.40 |
159.00 | 157.20 | 157.20 | 4,562 |
| 14 Feb 24 |
158.00000 +1.20 |
158.20 | 156.00 | 156.00 | 3,312 |
| 13 Feb 24 |
156.80000 +1.00 |
156.80 | 155.40 | 155.40 | 3,068 |
| 12 Feb 24 |
155.80000 +0.40 |
156.00 | 155.40 | 155.60 | 2,629 |
| 09 Feb 24 |
155.39999 -0.20 |
156.00 | 155.40 | 155.40 | 2,026 |
| 08 Feb 24 |
155.60001 +0.20 |
156.00 | 155.20 | 155.20 | 3,044 |
| 07 Feb 24 |
155.39999 -0.20 |
156.00 | 155.20 | 155.40 | 1,448 |
| 06 Feb 24 |
155.60001 -1.20 |
156.80 | 155.40 | 156.60 | 2,514 |
| 05 Feb 24 |
156.80000 +1.40 |
156.80 | 155.00 | 155.00 | 5,657 |
| 02 Feb 24 |
155.39999 +0.40 |
156.00 | 154.60 | 156.00 | 2,226 |
| 01 Feb 24 |
155.00000 -0.40 |
156.80 | 154.60 | 156.80 | 3,404 |
| 31 Jan 24 |
155.39999 -1.00 |
156.80 | 155.40 | 156.40 | 4,221 |
| 30 Jan 24 |
156.39999 +0.00 |
156.80 | 156.40 | 156.40 | 897 |
| 29 Jan 24 |
156.39999 +0.00 |
156.80 | 156.40 | 156.40 | 1,267 |
| 26 Jan 24 |
156.39999 +0.20 |
157.00 | 156.20 | 157.00 | 1,650 |
| 25 Jan 24 |
156.20000 -0.80 |
157.00 | 156.00 | 156.40 | 1,918 |
| 24 Jan 24 |
157.00000 +0.00 |
157.00 | 156.60 | 156.80 | 903 |
| 23 Jan 24 |
157.00000 +0.40 |
157.00 | 156.40 | 156.80 | 4,223 |
| 22 Jan 24 |
156.60001 -0.20 |
157.00 | 156.20 | 157.00 | 4,339 |
| 19 Jan 24 |
156.80000 -0.20 |
157.60 | 156.60 | 157.60 | 2,095 |
| 18 Jan 24 |
157.00000 -0.80 |
157.80 | 157.00 | 157.80 | 2,006 |
| 17 Jan 24 |
157.80000 -1.00 |
158.80 | 156.60 | 158.80 | 2,213 |
| 16 Jan 24 |
158.80000 +1.60 |
158.80 | 157.20 | 157.60 | 2,336 |
| 15 Jan 24 |
157.20000 +0.60 |
157.40 | 156.40 | 157.40 | 1,301 |
| 12 Jan 24 |
156.60001 +0.60 |
157.60 | 156.40 | 157.60 | 1,777 |
| 11 Jan 24 |
156.00000 -0.40 |
157.60 | 155.60 | 157.40 | 3,082 |
| 10 Jan 24 |
156.39999 -1.60 |
158.00 | 156.40 | 158.00 | 2,995 |
| 09 Jan 24 |
158.00000 +2.20 |
158.00 | 155.80 | 155.80 | 5,937 |
| 08 Jan 24 |
155.80000 +1.00 |
155.80 | 155.00 | 155.20 | 2,052 |
| 05 Jan 24 |
154.80000 -0.40 |
155.40 | 154.00 | 155.40 | 4,696 |
| 04 Jan 24 |
155.20000 +0.20 |
155.40 | 154.40 | 155.40 | 2,297 |
| 03 Jan 24 |
155.00000 +1.80 |
155.00 | 153.20 | 153.60 | 4,074 |
| 02 Jan 24 |
153.20000 -1.00 |
154.00 | 153.20 | 153.40 | 2,233 |
| 29 Dec 23 |
154.20000 +0.00 |
154.40 | 154.00 | 154.40 | 451 |
| 28 Dec 23 |
154.20000 +0.40 |
154.20 | 153.60 | 153.60 | 1,205 |
| 27 Dec 23 |
153.80000 -0.60 |
154.60 | 153.80 | 154.00 | 3,015 |
| 22 Dec 23 |
154.39999 +0.40 |
154.40 | 153.60 | 154.00 | 1,916 |
| 21 Dec 23 |
154.00000 +1.00 |
154.00 | 153.00 | 153.00 | 2,875 |
| 20 Dec 23 |
153.00000 +0.40 |
153.00 | 152.00 | 152.20 | 4,159 |
| 19 Dec 23 |
152.60001 +0.80 |
152.60 | 151.40 | 151.80 | 8,139 |
| 18 Dec 23 |
151.80000 -0.80 |
152.60 | 151.20 | 152.60 | 13,982 |
| 15 Dec 23 |
152.60001 -0.20 |
153.80 | 152.00 | 153.00 | 4,781 |
| 14 Dec 23 |
152.80000 +0.20 |
153.20 | 152.40 | 152.80 | 2,905 |
| 13 Dec 23 |
152.60001 -0.40 |
153.80 | 152.20 | 153.00 | 3,231 |
| 12 Dec 23 |
153.00000 +0.40 |
153.60 | 152.80 | 152.80 | 3,841 |
| 11 Dec 23 |
152.60001 +0.20 |
153.40 | 151.60 | 152.00 | 5,770 |
| 08 Dec 23 |
152.39999 +0.80 |
152.40 | 151.20 | 151.80 | 7,366 |
| 07 Dec 23 |
151.60001 -0.20 |
152.00 | 151.40 | 152.00 | 3,704 |
| 06 Dec 23 |
151.80000 +0.80 |
151.80 | 150.20 | 150.80 | 8,106 |
| 05 Dec 23 |
151.00000 +0.00 |
151.00 | 150.40 | 151.00 | 2,501 |
| 04 Dec 23 |
151.00000 +0.00 |
151.00 | 150.20 | 151.00 | 2,376 |
| 01 Dec 23 |
151.00000 -0.40 |
151.60 | 150.80 | 151.40 | 6,769 |
| 30 Nov 23 |
151.39999 -0.60 |
152.20 | 150.40 | 152.20 | 15,085 |
| 29 Nov 23 |
152.00000 +1.00 |
152.00 | 150.80 | 150.80 | 3,090 |
| 28 Nov 23 |
151.00000 -1.00 |
151.80 | 150.60 | 151.60 | 3,249 |
| 27 Nov 23 |
152.00000 -0.40 |
152.20 | 151.60 | 152.20 | 1,435 |
| 24 Nov 23 |
152.39999 +0.20 |
152.40 | 151.60 | 151.80 | 1,654 |
| 23 Nov 23 |
152.20000 +0.20 |
152.40 | 151.20 | 152.00 | 1,647 |
| 22 Nov 23 |
152.00000 +0.00 |
152.40 | 152.00 | 152.20 | 1,576 |
| 21 Nov 23 |
152.00000 -0.40 |
152.40 | 151.40 | 152.00 | 2,903 |
| 20 Nov 23 |
152.39999 +0.20 |
153.00 | 152.20 | 153.00 | 5,358 |
| 17 Nov 23 |
152.20000 +0.20 |
153.00 | 152.20 | 153.00 | 1,742 |
| 16 Nov 23 |
152.00000 +0.40 |
152.00 | 150.60 | 151.60 | 5,735 |
| 15 Nov 23 |
151.60001 +0.60 |
152.20 | 150.60 | 151.00 | 5,500 |
| 14 Nov 23 |
151.00000 +0.00 |
151.00 | 149.60 | 150.00 | 5,153 |
| 13 Nov 23 |
151.00000 +0.40 |
151.00 | 150.20 | 150.20 | 5,633 |
| 10 Nov 23 |
150.60001 +0.00 |
150.60 | 150.00 | 150.00 | 3,784 |
| 09 Nov 23 |
150.60001 +0.40 |
150.60 | 150.00 | 150.20 | 3,950 |
| 08 Nov 23 |
150.20000 -0.80 |
150.60 | 149.80 | 150.60 | 1,489 |
| 07 Nov 23 |
151.00000 -0.80 |
151.60 | 150.00 | 151.40 | 3,617 |
| 06 Nov 23 |
151.80000 +0.00 |
153.40 | 151.20 | 151.80 | 5,186 |
| 03 Nov 23 |
151.80000 +4.60 |
151.80 | 147.40 | 147.40 | 15,639 |
| 02 Nov 23 |
147.20000 +0.80 |
148.00 | 146.40 | 146.80 | 13,210 |
| 01 Nov 23 |
146.39999 +0.60 |
146.40 | 145.80 | 146.40 | 2,976 |
| 31 Oct 23 |
145.80000 -0.40 |
146.40 | 145.80 | 146.40 | 3,461 |
| 30 Oct 23 |
146.20000 +0.20 |
146.40 | 145.80 | 146.00 | 5,610 |
| 27 Oct 23 |
146.00000 +0.40 |
146.40 | 146.00 | 146.40 | 3,238 |
| 26 Oct 23 |
145.60001 -0.20 |
146.20 | 145.60 | 146.00 | 3,188 |
| 25 Oct 23 |
145.80000 -0.60 |
146.60 | 145.80 | 146.40 | 3,956 |
| 24 Oct 23 |
146.39999 +0.60 |
146.80 | 145.80 | 145.80 | 6,189 |
| 23 Oct 23 |
145.80000 -0.20 |
146.40 | 145.20 | 146.00 | 3,109 |
| 20 Oct 23 |
146.00000 +0.00 |
146.40 | 145.60 | 145.80 | 9,956 |
| 19 Oct 23 |
146.00000 +0.00 |
146.40 | 146.00 | 146.00 | 3,886 |
| 18 Oct 23 |
146.00000 -0.20 |
146.80 | 146.00 | 146.20 | 4,899 |
| 17 Oct 23 |
146.20000 +0.20 |
146.60 | 146.00 | 146.40 | 4,242 |
| 16 Oct 23 |
146.00000 -0.20 |
146.40 | 145.80 | 146.20 | 6,497 |
| 13 Oct 23 |
146.20000 -0.20 |
146.60 | 146.00 | 146.00 | 7,027 |
| 12 Oct 23 |
146.39999 +0.20 |
146.80 | 146.00 | 146.20 | 5,107 |
| 11 Oct 23 |
146.20000 +0.00 |
147.00 | 146.20 | 146.20 | 3,896 |
| 10 Oct 23 |
146.20000 +0.00 |
147.40 | 146.20 | 146.80 | 4,580 |
| 09 Oct 23 |
146.20000 -0.20 |
146.60 | 146.00 | 146.00 | 4,436 |
| 06 Oct 23 |
146.39999 +0.40 |
146.80 | 146.20 | 146.40 | 3,598 |
| 05 Oct 23 |
146.00000 -0.80 |
147.20 | 146.00 | 147.00 | 5,075 |
| 04 Oct 23 |
146.80000 -0.60 |
147.40 | 146.40 | 146.80 | 9,205 |
| 03 Oct 23 |
147.39999 +0.00 |
147.40 | 147.00 | 147.00 | 2,889 |
| 02 Oct 23 |
147.39999 +1.00 |
147.60 | 146.80 | 147.00 | 5,794 |
| 29 Sep 23 |
146.39999 -0.20 |
147.40 | 146.40 | 147.00 | 4,990 |
| 28 Sep 23 |
146.60001 +0.40 |
147.20 | 146.20 | 146.60 | 5,834 |
| 27 Sep 23 |
146.20000 +0.20 |
146.60 | 145.40 | 145.80 | 10,309 |
| 26 Sep 23 |
146.00000 -1.00 |
147.40 | 145.00 | 147.40 | 13,822 |
| 25 Sep 23 |
147.00000 -0.60 |
147.80 | 147.00 | 147.60 | 5,959 |
| 22 Sep 23 |
147.60001 +0.40 |
147.80 | 147.40 | 147.60 | 3,562 |
| 21 Sep 23 |
147.20000 -0.60 |
148.40 | 147.20 | 148.40 | 4,721 |
| 20 Sep 23 |
147.80000 +0.40 |
148.80 | 147.40 | 147.40 | 2,394 |
| 19 Sep 23 |
147.39999 +0.00 |
148.20 | 147.40 | 147.60 | 2,598 |
| 18 Sep 23 |
147.39999 -0.20 |
148.00 | 147.40 | 147.40 | 2,927 |
| 15 Sep 23 |
147.60001 +0.20 |
148.40 | 147.40 | 147.60 | 3,507 |
| 14 Sep 23 |
147.39999 +0.00 |
147.60 | 147.40 | 147.40 | 2,723 |
| 13 Sep 23 |
147.39999 +0.60 |
147.60 | 146.20 | 146.20 | 3,497 |
| 12 Sep 23 |
146.80000 +0.00 |
147.20 | 146.20 | 146.20 | 3,447 |
| 11 Sep 23 |
146.80000 +0.20 |
147.40 | 146.60 | 146.60 | 2,951 |
| 08 Sep 23 |
146.60001 -0.80 |
147.60 | 146.60 | 147.00 | 3,812 |
| 07 Sep 23 |
147.39999 -0.20 |
147.60 | 146.60 | 147.60 | 6,302 |
| 06 Sep 23 |
147.60001 +0.40 |
148.00 | 146.40 | 146.40 | 2,218 |
| 05 Sep 23 |
147.20000 -0.20 |
147.80 | 147.00 | 147.20 | 3,926 |
| 04 Sep 23 |
147.39999 +0.40 |
147.60 | 146.20 | 146.20 | 3,244 |
| 01 Sep 23 |
147.00000 -0.20 |
147.20 | 146.00 | 147.20 | 4,141 |
| 31 Aug 23 |
147.20000 +0.20 |
147.20 | 146.20 | 146.20 | 3,700 |
| 30 Aug 23 |
147.00000 -0.20 |
147.40 | 145.80 | 146.80 | 5,438 |
| 29 Aug 23 |
147.20000 -0.20 |
147.80 | 147.20 | 147.60 | 2,347 |
| 28 Aug 23 |
147.39999 +0.00 |
147.80 | 146.80 | 147.20 | 3,419 |
| 25 Aug 23 |
147.39999 +0.20 |
147.80 | 146.80 | 147.00 | 4,152 |
| 24 Aug 23 |
147.20000 +0.60 |
147.40 | 146.40 | 146.60 | 8,150 |
| 23 Aug 23 |
146.60001 -1.00 |
148.20 | 146.20 | 147.40 | 21,004 |
| 22 Aug 23 |
147.60001 +0.00 |
148.40 | 147.60 | 148.40 | 4,876 |
| 21 Aug 23 |
147.60001 -0.40 |
148.20 | 147.20 | 148.20 | 5,186 |
| 18 Aug 23 |
148.00000 -0.20 |
148.60 | 147.60 | 148.60 | 3,371 |
| 17 Aug 23 |
148.20000 +0.00 |
148.60 | 147.60 | 148.20 | 6,037 |
| 16 Aug 23 |
148.20000 -0.40 |
149.00 | 148.20 | 148.60 | 4,829 |
| 15 Aug 23 |
148.60001 -0.20 |
148.80 | 148.00 | 148.60 | 2,996 |
| 14 Aug 23 |
148.80000 -0.20 |
149.00 | 148.20 | 148.60 | 6,413 |
| 11 Aug 23 |
149.00000 +0.00 |
149.60 | 148.20 | 148.80 | 6,197 |
| 10 Aug 23 |
149.00000 -0.60 |
150.80 | 148.80 | 150.80 | 6,415 |
| 09 Aug 23 |
149.60001 -0.40 |
150.80 | 149.60 | 150.20 | 4,742 |
| 08 Aug 23 |
150.00000 +0.00 |
150.20 | 149.00 | 150.00 | 9,385 |
| 07 Aug 23 |
150.00000 -0.60 |
150.40 | 150.00 | 150.40 | 2,152 |
| 04 Aug 23 |
150.60001 -0.80 |
151.00 | 150.00 | 150.80 | 4,885 |
| 03 Aug 23 |
151.39999 +1.40 |
151.40 | 150.00 | 150.00 | 3,123 |
| 02 Aug 23 |
150.00000 -0.80 |
151.40 | 149.60 | 150.00 | 4,990 |
| 01 Aug 23 |
150.80000 +0.20 |
151.60 | 148.20 | 150.00 | 6,812 |
| 31 Jul 23 |
150.60001 +0.60 |
150.60 | 149.60 | 149.80 | 5,415 |
| 28 Jul 23 |
150.00000 +0.00 |
152.40 | 150.00 | 150.00 | 5,156 |
| 27 Jul 23 |
150.00000 +0.80 |
151.20 | 149.20 | 149.40 | 5,113 |
| 26 Jul 23 |
149.20000 -0.40 |
149.60 | 149.00 | 149.00 | 6,184 |
| 25 Jul 23 |
149.60001 +0.60 |
149.80 | 149.00 | 149.40 | 5,049 |
| 24 Jul 23 |
149.00000 +0.00 |
150.00 | 149.00 | 150.00 | 4,678 |
| 21 Jul 23 |
149.00000 +0.00 |
149.60 | 148.40 | 149.00 | 7,852 |
| 20 Jul 23 |
149.00000 +0.20 |
149.60 | 148.60 | 148.60 | 5,711 |
| 19 Jul 23 |
148.80000 -1.20 |
150.60 | 148.80 | 150.60 | 4,421 |
| 18 Jul 23 |
150.00000 +0.00 |
150.60 | 149.60 | 149.60 | 4,925 |
| 17 Jul 23 |
150.00000 +0.40 |
150.00 | 148.80 | 149.00 | 4,351 |
| 14 Jul 23 |
149.60001 +0.80 |
150.00 | 148.80 | 148.80 | 7,824 |
| 13 Jul 23 |
148.80000 -0.80 |
149.60 | 148.60 | 149.40 | 5,332 |
| 12 Jul 23 |
149.60001 +2.20 |
149.60 | 147.00 | 147.80 | 13,829 |
| 11 Jul 23 |
147.39999 -0.20 |
148.40 | 147.00 | 148.00 | 15,685 |
| 10 Jul 23 |
147.60001 +0.20 |
148.00 | 147.40 | 147.60 | 7,323 |
| 07 Jul 23 |
147.39999 -0.60 |
147.80 | 147.40 | 147.80 | 5,953 |
| 06 Jul 23 |
148.00000 -0.20 |
148.60 | 147.40 | 147.40 | 8,171 |
| 05 Jul 23 |
148.20000 +0.20 |
148.80 | 148.00 | 148.00 | 6,187 |
| 04 Jul 23 |
148.00000 +0.40 |
148.60 | 147.40 | 147.40 | 15,274 |
| 03 Jul 23 |
147.60001 -1.40 |
149.40 | 146.80 | 149.00 | 40,854 |
| 30 Jun 23 |
149.00000 -0.40 |
149.60 | 149.00 | 149.20 | 4,482 |
| 29 Jun 23 |
149.39999 +1.20 |
149.60 | 147.80 | 148.40 | 13,357 |
| 28 Jun 23 |
148.20000 +0.60 |
148.40 | 147.60 | 147.60 | 12,330 |
| 27 Jun 23 |
147.60001 +0.00 |
147.80 | 147.20 | 147.40 | 5,661 |
| 26 Jun 23 |
147.60001 +0.40 |
147.80 | 146.80 | 147.00 | 15,582 |
| 23 Jun 23 |
147.20000 -1.20 |
148.00 | 147.00 | 147.60 | 13,961 |
| 22 Jun 23 |
148.39999 +1.40 |
148.40 | 147.20 | 147.20 | 7,151 |
| 21 Jun 23 |
147.00000 -0.60 |
148.20 | 147.00 | 147.60 | 8,946 |
| 20 Jun 23 |
147.60001 -0.40 |
147.80 | 146.40 | 147.60 | 13,650 |
| 19 Jun 23 |
148.00000 -1.40 |
149.40 | 147.40 | 149.00 | 17,165 |
| 16 Jun 23 |
149.39999 -0.40 |
149.80 | 149.00 | 149.40 | 12,887 |
| 15 Jun 23 |
149.80000 +0.40 |
149.80 | 147.80 | 149.20 | 11,692 |
| 14 Jun 23 |
149.39999 -1.20 |
150.20 | 149.40 | 150.00 | 11,760 |
| 13 Jun 23 |
150.60001 -0.60 |
151.20 | 149.80 | 151.00 | 9,926 |
| 12 Jun 23 |
151.20000 +0.00 |
152.00 | 150.60 | 151.00 | 10,544 |
| 09 Jun 23 |
151.20000 +0.00 |
151.60 | 150.40 | 151.00 | 13,709 |
| 08 Jun 23 |
151.20000 -0.20 |
151.40 | 150.80 | 150.80 | 4,246 |
| 07 Jun 23 |
151.39999 -0.20 |
151.40 | 150.60 | 151.00 | 8,016 |
| 06 Jun 23 |
151.60001 +0.00 |
151.60 | 150.40 | 151.20 | 13,808 |
| 05 Jun 23 |
151.60001 -1.20 |
153.60 | 151.40 | 152.60 | 15,234 |
| 02 Jun 23 |
152.80000 +1.40 |
152.80 | 150.60 | 150.80 | 12,822 |
| 01 Jun 23 |
151.39999 +0.60 |
151.40 | 150.60 | 151.40 | 12,390 |
| 31 May 23 |
150.80000 +0.00 |
151.40 | 150.60 | 150.80 | 11,088 |
| 30 May 23 |
150.80000 +0.20 |
151.00 | 150.60 | 150.80 | 6,676 |
| 29 May 23 |
150.60001 -0.40 |
151.00 | 150.60 | 150.80 | 1,646 |
| 26 May 23 |
151.00000 +0.20 |
152.20 | 150.80 | 152.20 | 3,691 |
| 25 May 23 |
150.80000 +0.00 |
151.20 | 150.60 | 150.60 | 5,345 |
| 24 May 23 |
150.80000 -0.40 |
151.40 | 150.60 | 151.00 | 14,017 |
| 23 May 23 |
151.20000 +0.60 |
151.60 | 150.60 | 150.60 | 38,032 |
| 22 May 23 |
150.60001 -1.60 |
152.80 | 150.60 | 151.40 | 3,428 |
| 19 May 23 |
152.20000 +0.40 |
153.00 | 150.60 | 151.20 | 3,874 |
| 18 May 23 |
151.80000 +0.20 |
152.40 | 151.00 | 152.00 | 2,319 |
| 17 May 23 |
151.60001 +0.40 |
151.80 | 150.60 | 150.60 | 3,554 |
| 16 May 23 |
151.20000 +0.60 |
151.60 | 150.60 | 151.00 | 6,129 |
| 15 May 23 |
150.60001 -0.60 |
152.80 | 150.60 | 151.40 | 11,826 |
| 12 May 23 |
151.20000 +0.20 |
151.60 | 150.80 | 151.00 | 3,851 |
| 11 May 23 |
151.00000 -0.40 |
152.00 | 150.60 | 151.00 | 14,270 |
| 10 May 23 |
151.39999 +0.40 |
152.00 | 150.60 | 150.80 | 4,157 |
| 09 May 23 |
151.00000 +0.00 |
151.60 | 150.60 | 151.20 | 5,336 |
| 08 May 23 |
151.00000 -0.60 |
151.60 | 150.80 | 151.00 | 3,886 |
| 05 May 23 |
151.60001 -0.80 |
152.20 | 150.80 | 151.60 | 5,566 |
| 04 May 23 |
152.39999 +1.80 |
152.80 | 150.20 | 150.20 | 3,994 |
| 03 May 23 |
150.60001 -0.40 |
152.00 | 150.40 | 152.00 | 4,254 |
| 02 May 23 |
151.00000 +0.00 |
152.20 | 150.40 | 152.20 | 3,454 |
| 28 Apr 23 |
151.00000 +1.20 |
152.40 | 150.00 | 150.00 | 8,915 |
| 27 Apr 23 |
149.80000 -1.00 |
151.00 | 149.80 | 150.00 | 2,613 |
| 26 Apr 23 |
150.80000 -0.20 |
151.40 | 149.80 | 151.00 | 7,440 |
| 25 Apr 23 |
151.00000 -0.80 |
151.60 | 150.40 | 150.80 | 5,009 |
| 24 Apr 23 |
151.80000 +1.20 |
152.40 | 150.00 | 150.00 | 4,328 |
| 21 Apr 23 |
150.60001 -0.20 |
151.20 | 149.40 | 149.40 | 11,189 |
| 20 Apr 23 |
150.80000 +0.00 |
151.20 | 150.00 | 150.20 | 5,936 |
| 19 Apr 23 |
150.80000 +0.80 |
150.80 | 149.80 | 150.20 | 3,492 |
| 18 Apr 23 |
150.00000 +0.00 |
151.00 | 150.00 | 150.80 | 6,232 |
| 17 Apr 23 |
150.00000 -0.60 |
151.40 | 149.80 | 151.20 | 6,526 |
| 14 Apr 23 |
150.60001 +0.00 |
151.20 | 150.40 | 151.20 | 2,107 |
| 13 Apr 23 |
150.60001 +0.00 |
151.00 | 150.00 | 150.60 | 6,473 |
| 12 Apr 23 |
150.60001 -0.60 |
153.60 | 150.00 | 150.60 | 7,340 |
| 11 Apr 23 |
151.20000 +0.60 |
152.20 | 149.80 | 150.00 | 8,930 |
| 06 Apr 23 |
150.60001 +1.00 |
151.00 | 149.20 | 150.80 | 7,744 |
| 05 Apr 23 |
149.60001 -3.40 |
152.80 | 149.40 | 152.80 | 20,866 |
| 04 Apr 23 |
153.00000 -0.40 |
154.40 | 152.60 | 153.80 | 8,708 |
| 03 Apr 23 |
153.39999 -2.00 |
155.20 | 153.20 | 155.00 | 15,428 |
| 31 Mar 23 |
155.39999 -0.20 |
156.20 | 154.60 | 154.80 | 14,424 |
| 30 Mar 23 |
155.60001 +1.80 |
156.00 | 154.20 | 155.00 | 6,591 |
| 29 Mar 23 |
153.80000 +0.80 |
154.40 | 153.00 | 153.00 | 6,275 |
| 28 Mar 23 |
153.00000 -1.00 |
154.00 | 152.40 | 154.00 | 8,974 |
| 27 Mar 23 |
154.00000 +1.20 |
154.20 | 152.60 | 153.80 | 10,633 |
| 24 Mar 23 |
152.80000 -0.20 |
153.00 | 151.80 | 152.60 | 8,124 |
| 23 Mar 23 |
153.00000 +1.00 |
153.40 | 149.20 | 151.80 | 21,667 |
| 22 Mar 23 |
152.00000 -5.80 |
157.80 | 151.20 | 157.40 | 38,516 |
| 21 Mar 23 |
157.80000 -0.20 |
159.20 | 154.20 | 156.40 | 17,238 |
| 20 Mar 23 |
158.00000 -1.60 |
160.80 | 157.00 | 157.00 | 11,217 |
| 17 Mar 23 |
159.60001 +0.60 |
159.80 | 155.00 | 159.60 | 186,141 |
| 16 Mar 23 |
159.00000 +1.60 |
160.00 | 156.00 | 156.00 | 13,161 |
| 15 Mar 23 |
157.39999 -2.20 |
159.00 | 155.00 | 159.00 | 17,542 |
| 14 Mar 23 |
159.60001 +1.20 |
167.00 | 158.00 | 159.60 | 29,238 |
| 13 Mar 23 |
158.39999 -0.20 |
159.20 | 157.00 | 157.20 | 11,249 |
| 10 Mar 23 |
158.60001 +0.00 |
158.60 | 157.00 | 157.20 | 11,591 |
| 09 Mar 23 |
158.60001 +0.20 |
158.60 | 156.20 | 157.20 | 6,402 |
| 08 Mar 23 |
158.39999 -0.40 |
159.20 | 157.00 | 158.40 | 4,865 |
| 07 Mar 23 |
158.80000 -1.60 |
160.80 | 158.40 | 159.60 | 10,185 |
| 06 Mar 23 |
160.39999 +0.80 |
160.80 | 158.80 | 158.80 | 2,437 |
| 03 Mar 23 |
159.60001 +0.80 |
161.60 | 159.60 | 159.80 | 8,166 |
| 02 Mar 23 |
158.80000 +1.00 |
159.20 | 157.00 | 157.80 | 9,363 |
| 01 Mar 23 |
157.80000 +1.80 |
159.00 | 157.20 | 157.20 | 6,424 |
| 28 Feb 23 |
156.00000 -1.40 |
157.40 | 155.80 | 157.00 | 6,343 |
| 27 Feb 23 |
157.39999 +1.80 |
158.20 | 156.40 | 156.40 | 4,001 |
| 24 Feb 23 |
155.60001 +0.20 |
156.40 | 154.80 | 156.40 | 6,595 |
| 23 Feb 23 |
155.39999 -1.60 |
158.60 | 154.80 | 158.20 | 10,631 |
| 22 Feb 23 |
157.00000 +1.00 |
157.60 | 155.40 | 155.60 | 6,389 |
| 21 Feb 23 |
156.00000 -2.20 |
158.00 | 155.20 | 157.80 | 16,582 |
| 20 Feb 23 |
158.20000 -2.00 |
160.60 | 156.40 | 160.60 | 20,750 |
| 17 Feb 23 |
160.20000 -1.40 |
161.60 | 160.20 | 161.00 | 3,466 |
| 16 Feb 23 |
161.60001 +0.20 |
163.00 | 160.60 | 161.60 | 3,716 |
| 15 Feb 23 |
161.39999 -0.20 |
163.20 | 161.20 | 162.20 | 8,062 |
| 14 Feb 23 |
161.60001 -4.20 |
165.60 | 161.40 | 164.00 | 16,717 |
| 13 Feb 23 |
165.80000 +0.80 |
166.20 | 165.00 | 165.00 | 2,464 |
| 10 Feb 23 |
165.00000 -1.20 |
166.20 | 164.20 | 165.60 | 4,218 |
| 09 Feb 23 |
166.20000 +1.60 |
167.20 | 165.60 | 165.80 | 2,345 |
| 08 Feb 23 |
164.60001 -1.60 |
167.20 | 164.00 | 166.80 | 4,934 |
| 07 Feb 23 |
166.20000 -0.20 |
167.20 | 165.20 | 166.60 | 6,280 |
| 06 Feb 23 |
166.39999 -2.00 |
167.00 | 165.80 | 167.00 | 2,898 |
| 03 Feb 23 |
168.39999 +1.40 |
168.80 | 165.20 | 166.40 | 5,621 |
| 02 Feb 23 |
167.00000 -0.20 |
168.40 | 166.20 | 168.00 | 5,146 |
| 01 Feb 23 |
167.20000 -0.40 |
168.40 | 166.80 | 167.60 | 2,822 |
| 31 Jan 23 |
167.60001 +1.00 |
168.00 | 165.60 | 166.60 | 3,533 |
| 30 Jan 23 |
166.60001 -0.80 |
167.40 | 166.20 | 167.00 | 5,722 |
| 27 Jan 23 |
167.39999 +0.20 |
167.80 | 166.80 | 167.20 | 2,109 |
| 26 Jan 23 |
167.20000 +0.00 |
170.00 | 167.00 | 167.00 | 2,190 |
| 25 Jan 23 |
167.20000 -0.20 |
168.40 | 166.40 | 168.20 | 2,419 |
| 24 Jan 23 |
167.39999 -2.60 |
171.00 | 167.40 | 170.20 | 4,161 |
| 23 Jan 23 |
170.00000 +0.80 |
171.00 | 168.00 | 171.00 | 2,112 |
| 20 Jan 23 |
169.20000 +1.20 |
169.60 | 168.00 | 168.80 | 3,528 |
| 19 Jan 23 |
168.00000 -1.20 |
171.00 | 167.60 | 171.00 | 5,029 |
| 18 Jan 23 |
169.20000 -0.60 |
171.00 | 169.20 | 170.80 | 1,752 |
| 17 Jan 23 |
169.80000 +0.20 |
170.80 | 169.60 | 170.40 | 868 |
| 16 Jan 23 |
169.60001 +0.40 |
170.00 | 168.00 | 169.80 | 965 |
| 13 Jan 23 |
169.20000 +1.40 |
169.60 | 168.00 | 168.00 | 3,512 |
| 12 Jan 23 |
167.80000 -3.00 |
171.60 | 167.80 | 170.80 | 4,834 |
| 11 Jan 23 |
170.80000 -1.60 |
171.80 | 169.80 | 169.80 | 3,441 |
| 10 Jan 23 |
172.39999 +0.40 |
172.40 | 170.60 | 171.40 | 2,993 |
| 09 Jan 23 |
172.00000 +0.20 |
172.60 | 171.40 | 172.40 | 2,645 |
| 06 Jan 23 |
171.80000 +1.00 |
172.20 | 170.20 | 170.60 | 2,402 |
| 05 Jan 23 |
170.80000 -1.20 |
171.80 | 168.80 | 171.40 | 3,524 |
| 04 Jan 23 |
172.00000 +0.60 |
172.60 | 170.20 | 172.40 | 3,560 |
| 03 Jan 23 |
171.39999 -0.60 |
172.40 | 170.00 | 171.60 | 3,236 |
| 02 Jan 23 |
172.00000 +0.40 |
172.20 | 170.20 | 172.20 | 973 |
| 30 Dec 22 |
171.60001 -0.80 |
172.40 | 170.80 | 172.00 | 1,019 |
| 29 Dec 22 |
172.39999 +0.60 |
173.20 | 171.00 | 171.00 | 1,885 |
| 28 Dec 22 |
171.80000 -0.60 |
172.00 | 170.00 | 171.40 | 4,711 |
| 27 Dec 22 |
172.39999 -0.20 |
173.00 | 170.80 | 173.00 | 1,423 |
| 23 Dec 22 |
172.60001 +1.40 |
173.60 | 172.00 | 172.20 | 3,054 |
| 22 Dec 22 |
171.20000 -3.40 |
173.80 | 171.20 | 173.60 | 2,530 |
| 21 Dec 22 |
174.60001 +2.20 |
174.60 | 170.20 | 173.00 | 2,760 |
| 20 Dec 22 |
172.39999 +2.80 |
174.00 | 170.40 | 171.40 | 1,930 |
| 19 Dec 22 |
169.60001 -1.00 |
171.00 | 168.60 | 169.00 | 1,071 |
| 16 Dec 22 |
170.60001 +2.20 |
170.60 | 165.80 | 168.40 | 5,082 |
| 15 Dec 22 |
168.39999 -3.80 |
172.60 | 167.60 | 172.60 | 3,161 |
| 14 Dec 22 |
172.20000 -1.00 |
172.20 | 169.80 | 171.80 | 3,506 |
| 13 Dec 22 |
173.20000 +0.60 |
175.20 | 171.40 | 172.60 | 2,276 |
| 12 Dec 22 |
172.60001 -1.40 |
175.00 | 172.00 | 175.00 | 470 |
| 09 Dec 22 |
174.00000 +0.20 |
174.80 | 173.20 | 173.20 | 1,341 |
| 08 Dec 22 |
173.80000 +1.80 |
174.80 | 171.00 | 171.00 | 2,218 |
| 07 Dec 22 |
172.00000 -0.60 |
173.20 | 171.00 | 172.20 | 2,103 |
| 06 Dec 22 |
172.60001 -1.20 |
175.20 | 172.40 | 173.80 | 2,310 |
| 05 Dec 22 |
173.80000 -0.20 |
174.40 | 172.00 | 173.00 | 2,682 |
| 02 Dec 22 |
174.00000 +0.20 |
175.00 | 172.20 | 175.00 | 2,168 |
| 01 Dec 22 |
173.80000 -0.20 |
175.80 | 173.40 | 175.80 | 2,646 |
| 30 Nov 22 |
174.00000 +0.20 |
174.80 | 173.40 | 174.80 | 3,345 |
| 29 Nov 22 |
173.80000 -0.60 |
174.80 | 172.80 | 174.60 | 5,999 |
| 28 Nov 22 |
174.39999 -1.20 |
174.60 | 174.40 | 174.40 | 2,964 |
| 25 Nov 22 |
175.60001 +0.60 |
176.00 | 174.40 | 175.00 | 5,103 |
| 24 Nov 22 |
175.00000 +0.20 |
177.00 | 174.60 | 177.00 | 2,523 |
| 23 Nov 22 |
174.80000 -1.20 |
175.40 | 174.40 | 175.40 | 620 |
| 22 Nov 22 |
176.00000 +1.20 |
176.80 | 173.00 | 173.40 | 6,640 |
| 21 Nov 22 |
174.80000 +0.20 |
177.20 | 173.00 | 175.60 | 4,702 |
| 18 Nov 22 |
174.60001 +0.60 |
175.60 | 173.00 | 174.40 | 2,579 |
| 17 Nov 22 |
174.00000 +2.00 |
175.00 | 172.40 | 173.00 | 4,894 |
| 16 Nov 22 |
172.00000 -1.60 |
174.20 | 171.60 | 173.20 | 3,253 |
| 15 Nov 22 |
173.60001 +0.60 |
174.60 | 172.20 | 173.80 | 6,005 |
| 14 Nov 22 |
173.00000 +1.60 |
175.00 | 172.00 | 172.80 | 3,840 |
| 11 Nov 22 |
171.39999 -3.00 |
174.60 | 171.00 | 173.40 | 2,027 |
| 10 Nov 22 |
174.39999 +3.00 |
175.60 | 169.80 | 170.20 | 4,210 |
| 09 Nov 22 |
171.39999 -2.20 |
175.20 | 170.00 | 172.80 | 6,219 |
| 08 Nov 22 |
173.60001 +1.00 |
174.00 | 170.00 | 170.60 | 6,382 |
| 07 Nov 22 |
172.60001 +34.60 |
175.40 | 165.00 | 169.00 | 26,466 |
| 04 Nov 22 |
138.00000 -0.80 |
139.60 | 136.20 | 139.00 | 2,686 |
| 03 Nov 22 |
138.80000 -5.80 |
146.20 | 137.00 | 146.20 | 2,946 |
| 02 Nov 22 |
144.60001 -0.60 |
146.60 | 142.00 | 146.60 | 2,493 |
| 01 Nov 22 |
145.20000 +2.20 |
146.20 | 142.20 | 145.00 | 1,788 |
| 31 Oct 22 |
143.00000 -5.00 |
149.80 | 142.00 | 149.80 | 3,618 |
| 28 Oct 22 |
148.00000 +2.20 |
149.20 | 143.80 | 144.00 | 2,652 |
| 27 Oct 22 |
145.80000 -0.20 |
147.80 | 143.60 | 146.60 | 1,265 |
| 26 Oct 22 |
146.00000 +3.00 |
146.00 | 142.60 | 142.60 | 1,858 |
| 25 Oct 22 |
143.00000 +3.20 |
143.00 | 138.40 | 141.60 | 951 |
| 24 Oct 22 |
139.80000 +4.80 |
140.60 | 135.40 | 136.40 | 4,096 |
| 21 Oct 22 |
135.00000 -0.60 |
135.80 | 132.20 | 135.80 | 2,143 |
| 20 Oct 22 |
135.60001 -3.80 |
138.00 | 134.80 | 138.00 | 2,130 |
| 19 Oct 22 |
139.39999 -1.00 |
142.00 | 137.00 | 142.00 | 4,253 |
| 18 Oct 22 |
140.39999 +13.00 |
144.00 | 135.60 | 136.60 | 5,057 |
| 17 Oct 22 |
127.40000 -1.00 |
129.40 | 127.20 | 129.40 | 2,171 |
| 14 Oct 22 |
128.39999 +0.40 |
131.40 | 128.00 | 129.00 | 2,368 |
| 13 Oct 22 |
128.00000 +1.00 |
128.60 | 124.00 | 126.40 | 5,985 |
| 12 Oct 22 |
127.00000 +0.00 |
129.00 | 127.00 | 128.20 | 3,488 |
| 11 Oct 22 |
127.00000 -0.20 |
127.80 | 126.00 | 127.20 | 4,293 |
| 10 Oct 22 |
127.20000 +0.20 |
129.20 | 127.00 | 127.20 | 1,711 |
| 07 Oct 22 |
127.00000 -1.60 |
129.00 | 127.00 | 129.00 | 1,948 |
| 06 Oct 22 |
128.60001 +1.60 |
128.80 | 127.60 | 128.80 | 1,106 |
| 05 Oct 22 |
127.00000 -1.00 |
129.80 | 127.00 | 127.40 | 1,056 |
| 04 Oct 22 |
128.00000 -0.80 |
132.40 | 127.20 | 132.00 | 9,617 |
| 03 Oct 22 |
128.80000 +1.80 |
129.00 | 124.60 | 125.20 | 921 |
| 30 Sep 22 |
127.00000 +2.20 |
127.20 | 124.40 | 125.00 | 3,428 |
| 29 Sep 22 |
124.80000 -1.20 |
125.60 | 123.40 | 125.20 | 2,689 |
| 28 Sep 22 |
126.00000 +0.40 |
126.20 | 123.20 | 125.80 | 2,487 |
| 27 Sep 22 |
125.60000 -0.60 |
128.60 | 125.00 | 127.20 | 2,985 |
| 26 Sep 22 |
126.20000 +3.00 |
128.00 | 123.20 | 123.40 | 2,214 |
| 23 Sep 22 |
123.20000 -1.20 |
124.00 | 120.80 | 123.80 | 4,516 |
| 22 Sep 22 |
124.40000 -3.40 |
128.40 | 123.60 | 127.20 | 2,618 |
| 21 Sep 22 |
127.80000 -0.20 |
129.20 | 126.40 | 126.40 | 1,986 |
| 20 Sep 22 |
128.00000 -0.60 |
130.20 | 125.60 | 130.20 | 3,020 |
| 19 Sep 22 |
128.60001 +2.40 |
129.20 | 124.00 | 124.80 | 1,291 |
| 16 Sep 22 |
126.20000 -0.60 |
127.00 | 123.60 | 127.00 | 6,821 |
| 15 Sep 22 |
126.80000 -1.20 |
128.40 | 125.60 | 128.20 | 7,737 |
| 14 Sep 22 |
128.00000 -1.20 |
129.80 | 126.40 | 129.20 | 1,742 |
| 13 Sep 22 |
129.20000 -4.60 |
133.40 | 128.80 | 133.20 | 2,950 |
| 12 Sep 22 |
133.80000 +2.40 |
135.80 | 131.60 | 132.40 | 2,699 |
| 09 Sep 22 |
131.39999 +1.40 |
132.00 | 129.80 | 131.20 | 813 |
| 08 Sep 22 |
130.00000 +3.20 |
130.40 | 127.20 | 128.40 | 1,956 |
| 07 Sep 22 |
126.80000 -1.80 |
128.60 | 126.80 | 128.60 | 751 |
| 06 Sep 22 |
128.60001 -1.40 |
130.40 | 127.40 | 129.80 | 1,531 |
| 05 Sep 22 |
130.00000 -0.40 |
130.00 | 126.80 | 129.40 | 2,547 |
| 02 Sep 22 |
130.39999 +0.80 |
131.60 | 129.20 | 130.20 | 2,209 |
| 01 Sep 22 |
129.60001 -2.20 |
132.60 | 129.20 | 132.60 | 1,273 |
| 31 Aug 22 |
131.80000 -3.80 |
136.00 | 131.40 | 136.00 | 1,885 |
| 30 Aug 22 |
135.60001 -1.40 |
139.20 | 135.40 | 137.00 | 2,019 |
| 29 Aug 22 |
137.00000 +0.00 |
137.60 | 135.20 | 135.20 | 2,690 |
| 26 Aug 22 |
137.00000 -4.20 |
145.00 | 137.00 | 141.60 | 2,545 |
| 25 Aug 22 |
141.20000 +2.20 |
143.00 | 139.20 | 139.80 | 2,006 |
| 24 Aug 22 |
139.00000 +0.40 |
139.40 | 137.40 | 137.80 | 753 |
| 23 Aug 22 |
138.60001 +1.80 |
139.20 | 136.40 | 136.60 | 1,735 |
| 22 Aug 22 |
136.80000 -3.20 |
138.60 | 135.40 | 138.60 | 1,800 |
| 19 Aug 22 |
140.00000 -1.60 |
141.80 | 138.40 | 141.80 | 1,587 |
| 18 Aug 22 |
141.60001 -0.80 |
142.40 | 140.80 | 142.20 | 1,320 |
| 17 Aug 22 |
142.39999 -2.00 |
144.80 | 142.20 | 144.80 | 1,447 |
| 16 Aug 22 |
144.39999 +2.40 |
145.40 | 141.80 | 141.80 | 2,301 |
| 15 Aug 22 |
142.00000 +1.20 |
143.80 | 141.00 | 141.40 | 1,980 |
| 12 Aug 22 |
140.80000 -1.00 |
143.40 | 139.40 | 143.40 | 1,514 |
| 11 Aug 22 |
141.80000 +1.40 |
142.00 | 137.60 | 141.80 | 2,732 |
| 10 Aug 22 |
140.39999 +2.60 |
141.40 | 135.20 | 138.00 | 3,665 |
| 09 Aug 22 |
137.80000 -3.40 |
141.20 | 136.60 | 140.60 | 3,476 |
| 08 Aug 22 |
141.20000 -0.20 |
143.60 | 140.00 | 143.20 | 2,348 |
| 05 Aug 22 |
141.39999 -2.40 |
145.60 | 141.40 | 144.40 | 2,709 |
| 04 Aug 22 |
143.80000 +0.80 |
145.00 | 141.60 | 143.00 | 5,013 |
| 03 Aug 22 |
143.00000 -2.00 |
146.20 | 139.20 | 146.00 | 7,271 |
| 02 Aug 22 |
145.00000 -9.40 |
155.00 | 143.80 | 153.60 | 6,589 |
| 01 Aug 22 |
154.39999 +0.40 |
155.60 | 153.40 | 155.60 | 1,114 |
| 29 Jul 22 |
154.00000 +2.80 |
154.60 | 151.60 | 152.00 | 2,538 |
| 28 Jul 22 |
151.20000 +0.20 |
152.60 | 149.80 | 151.40 | 1,334 |
| 27 Jul 22 |
151.00000 -0.80 |
152.80 | 150.80 | 152.80 | 1,234 |
| 26 Jul 22 |
151.80000 +1.00 |
153.40 | 150.20 | 151.20 | 3,638 |
| 25 Jul 22 |
150.80000 +1.60 |
151.60 | 149.00 | 150.40 | 2,506 |
| 22 Jul 22 |
149.20000 +1.80 |
152.00 | 146.40 | 147.20 | 2,056 |
| 21 Jul 22 |
147.39999 +1.80 |
148.40 | 144.60 | 145.40 | 1,882 |
| 20 Jul 22 |
145.60001 +5.40 |
145.80 | 140.20 | 141.00 | 2,928 |
| 19 Jul 22 |
140.20000 -1.20 |
140.20 | 134.60 | 140.00 | 2,609 |
| 18 Jul 22 |
141.39999 -2.60 |
145.60 | 140.40 | 144.00 | 4,300 |
| 15 Jul 22 |
144.00000 -1.20 |
145.20 | 137.20 | 145.20 | 6,796 |
| 14 Jul 22 |
145.20000 -4.80 |
152.00 | 143.80 | 150.00 | 13,427 |
| 13 Jul 22 |
150.00000 +0.00 |
150.80 | 147.20 | 150.00 | 1,942 |
| 12 Jul 22 |
150.00000 +0.80 |
150.80 | 145.20 | 148.00 | 3,467 |
| 11 Jul 22 |
149.20000 -2.60 |
152.00 | 148.20 | 152.00 | 4,049 |
| 08 Jul 22 |
151.80000 +1.00 |
153.00 | 149.00 | 151.60 | 6,549 |
| 07 Jul 22 |
150.80000 +3.20 |
151.60 | 148.40 | 150.00 | 7,738 |
| 06 Jul 22 |
147.60001 +2.80 |
149.20 | 146.00 | 148.00 | 5,650 |
| 05 Jul 22 |
144.80000 -3.20 |
150.00 | 141.40 | 150.00 | 5,447 |
| 04 Jul 22 |
148.00000 +0.00 |
150.00 | 146.80 | 150.00 | 4,892 |
| 01 Jul 22 |
148.00000 -2.00 |
151.00 | 145.40 | 151.00 | 4,364 |
| 30 Jun 22 |
150.00000 +0.80 |
150.40 | 144.20 | 149.80 | 7,087 |
| 29 Jun 22 |
149.20000 -2.80 |
150.40 | 147.80 | 150.20 | 2,011 |
| 28 Jun 22 |
152.00000 -1.60 |
155.00 | 151.60 | 153.80 | 1,843 |
| 27 Jun 22 |
153.60001 +3.60 |
154.20 | 151.00 | 151.00 | 3,067 |
| 24 Jun 22 |
150.00000 +0.00 |
151.60 | 149.20 | 150.00 | 2,959 |
| 23 Jun 22 |
150.00000 -0.60 |
153.20 | 146.40 | 149.00 | 3,000 |
| 22 Jun 22 |
150.60001 +0.20 |
151.00 | 146.80 | 150.20 | 1,867 |
| 21 Jun 22 |
150.39999 -0.40 |
152.60 | 149.40 | 152.00 | 1,131 |
| 20 Jun 22 |
150.80000 +1.00 |
152.00 | 149.80 | 150.20 | 890 |
| 17 Jun 22 |
149.80000 +2.40 |
152.40 | 147.80 | 148.20 | 3,130 |
| 16 Jun 22 |
147.39999 -2.40 |
150.20 | 145.20 | 149.00 | 3,070 |
| 15 Jun 22 |
149.80000 +3.60 |
150.60 | 147.00 | 148.40 | 3,334 |
| 14 Jun 22 |
146.20000 -3.00 |
150.60 | 145.20 | 150.60 | 2,623 |
| 13 Jun 22 |
149.20000 -2.00 |
152.20 | 147.40 | 152.20 | 4,034 |
| 10 Jun 22 |
151.20000 -6.40 |
156.00 | 150.00 | 156.00 | 2,002 |
| 09 Jun 22 |
157.60001 -0.80 |
158.80 | 156.60 | 158.00 | 1,803 |
| 08 Jun 22 |
158.39999 +0.20 |
158.80 | 157.60 | 158.60 | 1,381 |
| 07 Jun 22 |
158.20000 +0.20 |
158.20 | 155.40 | 156.20 | 1,342 |
| 06 Jun 22 |
158.00000 -2.60 |
160.20 | 158.00 | 160.20 | 892 |
| 03 Jun 22 |
160.60001 +1.20 |
163.80 | 159.20 | 160.00 | 2,420 |
| 02 Jun 22 |
159.39999 +1.80 |
160.00 | 157.00 | 159.20 | 1,992 |
| 01 Jun 22 |
157.60001 -2.60 |
161.80 | 156.60 | 161.00 | 1,902 |
| 31 May 22 |
160.20000 -1.20 |
163.00 | 158.40 | 159.60 | 17,265 |
| 30 May 22 |
161.39999 +10.40 |
163.00 | 150.00 | 151.00 | 13,886 |
| 27 May 22 |
151.00000 +1.00 |
153.00 | 149.60 | 151.60 | 8,849 |
| 26 May 22 |
150.00000 -0.40 |
151.20 | 149.20 | 150.40 | 3,426 |
| 25 May 22 |
150.39999 -2.60 |
155.60 | 149.00 | 155.60 | 6,336 |
| 24 May 22 |
153.00000 -6.00 |
159.60 | 152.80 | 159.00 | 4,752 |
| 23 May 22 |
159.00000 -1.40 |
164.20 | 157.60 | 164.20 | 1,695 |
| 20 May 22 |
160.39999 +1.60 |
160.60 | 156.20 | 156.20 | 2,354 |
| 19 May 22 |
158.80000 +1.00 |
159.00 | 153.20 | 155.60 | 3,943 |
| 18 May 22 |
157.80000 -3.80 |
161.80 | 157.80 | 161.80 | 1,808 |
| 17 May 22 |
161.60001 +0.60 |
163.20 | 160.00 | 162.80 | 2,585 |
| 16 May 22 |
161.00000 +2.60 |
162.60 | 157.40 | 158.60 | 2,412 |
| 13 May 22 |
158.39999 -1.00 |
160.00 | 157.40 | 159.60 | 1,945 |
| 12 May 22 |
159.39999 -1.00 |
159.80 | 155.00 | 156.20 | 1,608 |
| 11 May 22 |
160.39999 +1.60 |
161.80 | 158.20 | 159.40 | 1,279 |
| 10 May 22 |
158.80000 +1.00 |
163.60 | 158.40 | 158.80 | 3,548 |
| 09 May 22 |
157.80000 -0.20 |
158.60 | 154.60 | 157.40 | 3,056 |
| 06 May 22 |
158.00000 -3.20 |
160.00 | 157.20 | 160.00 | 2,188 |
| 05 May 22 |
161.20000 -1.60 |
168.40 | 161.20 | 168.00 | 3,215 |
| 04 May 22 |
162.80000 -0.80 |
165.20 | 161.00 | 165.20 | 1,771 |
| 03 May 22 |
163.60001 -1.20 |
171.60 | 161.80 | 171.60 | 3,218 |
| 02 May 22 |
164.80000 -5.00 |
167.20 | 163.00 | 167.20 | 1,298 |
| 29 Apr 22 |
169.80000 +1.20 |
171.60 | 169.60 | 169.60 | 2,551 |
| 28 Apr 22 |
168.60001 +3.00 |
168.60 | 165.80 | 165.80 | 1,718 |
| 27 Apr 22 |
165.60001 +3.00 |
165.60 | 160.40 | 163.80 | 2,019 |
| 26 Apr 22 |
162.60001 -4.80 |
169.40 | 162.20 | 169.40 | 1,876 |
| 25 Apr 22 |
167.39999 -5.20 |
170.20 | 166.60 | 170.00 | 1,171 |
| 22 Apr 22 |
172.60001 -2.00 |
173.60 | 170.00 | 172.00 | 1,289 |
| 21 Apr 22 |
174.60001 -0.40 |
178.20 | 174.40 | 175.80 | 1,596 |
| 20 Apr 22 |
175.00000 +5.00 |
176.00 | 168.60 | 172.00 | 6,237 |
| 19 Apr 22 |
170.00000 +1.60 |
170.80 | 166.80 | 170.20 | 1,814 |
| 14 Apr 22 |
168.39999 -1.40 |
170.80 | 168.20 | 169.60 | 1,544 |
| 13 Apr 22 |
169.80000 +1.40 |
169.80 | 167.00 | 169.40 | 1,828 |
| 12 Apr 22 |
168.39999 +1.40 |
169.00 | 164.00 | 164.00 | 2,763 |
| 11 Apr 22 |
167.00000 -5.00 |
173.40 | 165.20 | 173.40 | 2,975 |
| 08 Apr 22 |
172.00000 -0.20 |
174.00 | 169.60 | 172.40 | 3,468 |
| 07 Apr 22 |
172.20000 +1.20 |
173.40 | 169.60 | 169.60 | 4,294 |
| 06 Apr 22 |
171.00000 -5.00 |
175.40 | 168.60 | 173.80 | 2,168 |
| 05 Apr 22 |
176.00000 -1.60 |
180.00 | 174.00 | 179.20 | 3,195 |
| 04 Apr 22 |
177.60001 +0.20 |
179.60 | 175.00 | 179.20 | 2,982 |
| 01 Apr 22 |
177.39999 +3.80 |
179.00 | 170.60 | 174.20 | 4,493 |
| 31 Mar 22 |
173.60001 -0.40 |
176.00 | 171.40 | 174.80 | 4,821 |
| 30 Mar 22 |
174.00000 -15.00 |
187.60 | 171.40 | 187.60 | 14,282 |
| 29 Mar 22 |
189.00000 +18.00 |
192.00 | 175.20 | 175.20 | 11,341 |
| 28 Mar 22 |
171.00000 -0.80 |
173.60 | 170.00 | 173.40 | 3,031 |
| 25 Mar 22 |
171.80000 -3.20 |
176.40 | 171.80 | 174.00 | 2,525 |
| 24 Mar 22 |
175.00000 -3.20 |
179.20 | 174.80 | 179.20 | 2,265 |
| 23 Mar 22 |
178.20000 -2.80 |
181.60 | 175.60 | 179.80 | 3,428 |
| 22 Mar 22 |
181.00000 +2.80 |
181.60 | 178.00 | 179.80 | 2,142 |
| 21 Mar 22 |
178.20000 +1.00 |
179.40 | 175.40 | 178.20 | 2,175 |
| 18 Mar 22 |
177.20000 +3.80 |
177.20 | 170.40 | 172.80 | 14,118 |
| 17 Mar 22 |
173.39999 -1.00 |
176.20 | 172.80 | 175.60 | 1,800 |
| 16 Mar 22 |
174.39999 +3.00 |
175.20 | 169.00 | 169.00 | 3,144 |
| 15 Mar 22 |
171.39999 +1.20 |
171.40 | 165.00 | 170.40 | 4,343 |
| 14 Mar 22 |
170.20000 +1.20 |
171.20 | 167.80 | 170.20 | 1,842 |
| 11 Mar 22 |
169.00000 +5.00 |
171.80 | 166.00 | 166.60 | 7,248 |
| 10 Mar 22 |
164.00000 -2.40 |
167.00 | 162.80 | 167.00 | 5,437 |
| 09 Mar 22 |
166.39999 +4.40 |
166.80 | 163.40 | 164.00 | 3,231 |
| 08 Mar 22 |
162.00000 -0.80 |
168.00 | 160.20 | 161.60 | 3,686 |
| 07 Mar 22 |
162.80000 +0.40 |
165.20 | 155.20 | 160.80 | 5,977 |
| 04 Mar 22 |
162.39999 -5.80 |
168.00 | 159.80 | 166.40 | 5,286 |
| 03 Mar 22 |
168.20000 -8.80 |
178.20 | 168.20 | 175.80 | 6,204 |
| 02 Mar 22 |
177.00000 +2.00 |
178.20 | 171.40 | 175.00 | 4,917 |
| 01 Mar 22 |
175.00000 -2.40 |
179.60 | 173.40 | 178.40 | 3,039 |
| 28 Feb 22 |
177.39999 +2.40 |
178.00 | 170.00 | 170.00 | 4,377 |
| 25 Feb 22 |
175.00000 +6.40 |
176.40 | 167.60 | 171.20 | 5,983 |
| 24 Feb 22 |
168.60001 -1.40 |
169.20 | 160.20 | 160.20 | 7,351 |
| 23 Feb 22 |
170.00000 +1.00 |
174.40 | 169.60 | 171.00 | 3,296 |
| 22 Feb 22 |
169.00000 +0.20 |
171.60 | 162.00 | 167.00 | 4,770 |
| 21 Feb 22 |
168.80000 -6.80 |
176.40 | 167.80 | 175.40 | 5,625 |
| 18 Feb 22 |
175.60001 -7.80 |
182.40 | 174.40 | 181.60 | 3,603 |
| 17 Feb 22 |
183.39999 +1.40 |
190.60 | 183.00 | 183.80 | 7,234 |
| 16 Feb 22 |
182.00000 +1.60 |
184.80 | 179.40 | 179.40 | 8,340 |
| 15 Feb 22 |
180.39999 +5.00 |
182.00 | 176.40 | 176.40 | 2,056 |
| 14 Feb 22 |
175.39999 -4.60 |
178.00 | 174.40 | 178.00 | 5,905 |
| 11 Feb 22 |
180.00000 +0.00 |
180.60 | 179.00 | 179.20 | 4,186 |
| 10 Feb 22 |
180.00000 -2.40 |
184.00 | 180.00 | 183.00 | 3,463 |
| 09 Feb 22 |
182.39999 +6.60 |
182.40 | 179.80 | 179.80 | 4,823 |
| 08 Feb 22 |
175.80000 -1.20 |
177.60 | 175.80 | 176.60 | 3,384 |
| 07 Feb 22 |
177.00000 -0.20 |
178.20 | 175.20 | 177.40 | 2,880 |
| 04 Feb 22 |
177.20000 +0.40 |
179.20 | 176.60 | 179.20 | 3,202 |
| 03 Feb 22 |
176.80000 -5.00 |
181.80 | 176.80 | 181.80 | 4,236 |
| 02 Feb 22 |
181.80000 +3.80 |
182.00 | 179.60 | 179.60 | 4,152 |
| 01 Feb 22 |
178.00000 +4.20 |
178.00 | 174.40 | 174.60 | 5,172 |
| 31 Jan 22 |
173.80000 +3.20 |
175.20 | 170.40 | 172.20 | 2,134 |
| 28 Jan 22 |
170.60001 -1.60 |
174.00 | 168.60 | 172.40 | 3,213 |
| 27 Jan 22 |
172.20000 -0.20 |
173.60 | 168.20 | 170.60 | 4,134 |
| 26 Jan 22 |
172.39999 +3.80 |
173.60 | 169.60 | 169.80 | 2,691 |
| 25 Jan 22 |
168.60001 +5.00 |
170.00 | 163.00 | 163.20 | 9,757 |
| 24 Jan 22 |
163.60001 -8.80 |
171.40 | 161.60 | 170.00 | 6,292 |
| 21 Jan 22 |
172.39999 -5.00 |
176.60 | 169.60 | 176.00 | 3,369 |
| 20 Jan 22 |
177.39999 +0.60 |
177.80 | 173.00 | 176.00 | 2,582 |
| 19 Jan 22 |
176.80000 +0.60 |
178.60 | 172.20 | 174.20 | 4,664 |
| 18 Jan 22 |
176.20000 -5.40 |
180.80 | 175.80 | 180.80 | 2,689 |
| 17 Jan 22 |
181.60001 +0.60 |
183.20 | 179.00 | 180.00 | 3,151 |
| 14 Jan 22 |
181.00000 -8.00 |
188.60 | 180.00 | 187.20 | 3,781 |
| 13 Jan 22 |
189.00000 -2.40 |
192.20 | 187.20 | 190.40 | 2,237 |
| 12 Jan 22 |
191.39999 -0.20 |
193.80 | 190.60 | 192.60 | 2,459 |
| 11 Jan 22 |
191.60001 +1.40 |
194.20 | 190.00 | 192.00 | 3,616 |
| 10 Jan 22 |
190.20000 -14.30 |
202.00 | 187.40 | 202.00 | 13,316 |
| 07 Jan 22 |
204.50000 -3.50 |
207.00 | 202.00 | 205.50 | 4,082 |
| 06 Jan 22 |
208.00000 -8.00 |
213.00 | 207.00 | 213.00 | 2,512 |
| 05 Jan 22 |
216.00000 +0.00 |
216.00 | 214.00 | 215.00 | 1,803 |
| 04 Jan 22 |
216.00000 +5.00 |
217.00 | 211.50 | 213.00 | 3,790 |
| 03 Jan 22 |
211.00000 -5.00 |
217.50 | 210.50 | 217.50 | 3,531 |
| 30 Dec 21 |
216.00000 -3.00 |
219.00 | 216.00 | 218.50 | 2,163 |
| 29 Dec 21 |
219.00000 +2.50 |
220.00 | 215.50 | 215.50 | 3,246 |
| 28 Dec 21 |
216.50000 -1.50 |
220.00 | 216.50 | 218.50 | 1,684 |
| 27 Dec 21 |
218.00000 +0.00 |
220.00 | 216.50 | 217.50 | 1,407 |
| 23 Dec 21 |
218.00000 +3.50 |
219.50 | 211.00 | 215.00 | 6,757 |
| 22 Dec 21 |
214.50000 +3.50 |
216.50 | 212.00 | 213.50 | 6,103 |
| 21 Dec 21 |
211.00000 -2.00 |
216.50 | 209.00 | 211.50 | 7,186 |
| 20 Dec 21 |
213.00000 +8.00 |
213.50 | 202.50 | 202.50 | 5,453 |
| 17 Dec 21 |
205.00000 -4.50 |
212.00 | 205.00 | 209.50 | 37,869 |
| 16 Dec 21 |
209.50000 +3.50 |
210.00 | 206.00 | 208.00 | 3,679 |
| 15 Dec 21 |
206.00000 +2.50 |
206.00 | 202.00 | 202.00 | 4,280 |
| 14 Dec 21 |
203.50000 -6.50 |
210.50 | 203.00 | 210.00 | 4,625 |
| 13 Dec 21 |
210.00000 -0.50 |
213.00 | 209.00 | 212.00 | 4,191 |
| 10 Dec 21 |
210.50000 -2.50 |
212.50 | 209.50 | 212.00 | 2,499 |
| 09 Dec 21 |
213.00000 -5.00 |
219.00 | 211.50 | 219.00 | 5,694 |
| 08 Dec 21 |
218.00000 +0.00 |
222.50 | 217.00 | 219.00 | 3,217 |
| 07 Dec 21 |
218.00000 +8.00 |
219.50 | 211.50 | 211.50 | 7,275 |
| 06 Dec 21 |
210.00000 -1.00 |
214.00 | 208.00 | 211.50 | 6,409 |
| 03 Dec 21 |
211.00000 -1.50 |
214.50 | 209.50 | 214.50 | 1,563 |
| 02 Dec 21 |
212.50000 -4.50 |
216.00 | 210.00 | 216.00 | 2,158 |
| 01 Dec 21 |
217.00000 +6.00 |
217.00 | 210.00 | 213.00 | 1,930 |
| 30 Nov 21 |
211.00000 -0.50 |
214.00 | 209.50 | 212.50 | 4,802 |
| 29 Nov 21 |
211.50000 -0.50 |
215.50 | 210.00 | 215.50 | 1,848 |
| 26 Nov 21 |
212.00000 -3.50 |
214.50 | 208.00 | 210.00 | 4,699 |
| 25 Nov 21 |
215.50000 -2.00 |
220.50 | 215.50 | 219.00 | 2,138 |
| 24 Nov 21 |
217.50000 +0.50 |
219.00 | 212.50 | 215.00 | 4,659 |
| 23 Nov 21 |
217.00000 -7.50 |
223.00 | 214.50 | 223.00 | 4,636 |
| 22 Nov 21 |
224.50000 +4.50 |
226.00 | 219.00 | 220.50 | 6,273 |
| 19 Nov 21 |
220.00000 +0.00 |
221.00 | 218.50 | 220.50 | 1,930 |
| 18 Nov 21 |
220.00000 +1.50 |
221.00 | 217.00 | 218.00 | 4,155 |
| 17 Nov 21 |
218.50000 -1.50 |
220.50 | 217.50 | 220.50 | 2,066 |
| 16 Nov 21 |
220.00000 +1.00 |
221.00 | 218.00 | 219.50 | 3,069 |
| 15 Nov 21 |
219.00000 -2.00 |
221.00 | 216.50 | 220.50 | 3,706 |
| 12 Nov 21 |
221.00000 +8.00 |
222.50 | 213.00 | 213.50 | 7,621 |
| 11 Nov 21 |
213.00000 -1.50 |
214.00 | 209.00 | 212.50 | 3,352 |
| 10 Nov 21 |
214.50000 -1.00 |
217.00 | 211.50 | 217.00 | 1,785 |
| 09 Nov 21 |
215.50000 +0.00 |
217.00 | 212.00 | 216.00 | 3,940 |
| 08 Nov 21 |
215.50000 -1.00 |
216.00 | 212.00 | 213.00 | 4,144 |
| 05 Nov 21 |
216.50000 +1.00 |
218.00 | 214.00 | 214.00 | 5,597 |
| 04 Nov 21 |
215.50000 -3.00 |
219.00 | 213.00 | 219.00 | 2,269 |
| 03 Nov 21 |
218.50000 +0.50 |
222.50 | 216.00 | 219.00 | 5,759 |
| 02 Nov 21 |
218.00000 -1.00 |
219.00 | 215.00 | 218.50 | 2,781 |
| 01 Nov 21 |
219.00000 +3.00 |
220.00 | 215.50 | 217.00 | 8,274 |
| 29 Oct 21 |
216.00000 -2.00 |
217.00 | 213.00 | 217.00 | 3,632 |
| 28 Oct 21 |
218.00000 +3.00 |
218.00 | 214.00 | 215.50 | 4,726 |
| 27 Oct 21 |
215.00000 +1.00 |
218.50 | 208.50 | 214.00 | 8,362 |
| 26 Oct 21 |
214.00000 +19.00 |
218.50 | 202.50 | 210.00 | 16,671 |
| 25 Oct 21 |
195.00000 +2.80 |
195.00 | 192.40 | 193.00 | 2,843 |
| 22 Oct 21 |
192.20000 +1.00 |
192.60 | 189.80 | 191.80 | 3,327 |
| 21 Oct 21 |
191.20000 +0.00 |
192.20 | 190.00 | 192.00 | 1,034 |
| 20 Oct 21 |
191.20000 +0.60 |
192.00 | 190.40 | 192.00 | 1,598 |
| 19 Oct 21 |
190.60001 -1.20 |
192.20 | 189.80 | 192.00 | 811 |
| 18 Oct 21 |
191.80000 +1.60 |
191.80 | 189.20 | 191.80 | 1,618 |
| 15 Oct 21 |
190.20000 +0.00 |
191.00 | 189.80 | 190.00 | 1,779 |
| 14 Oct 21 |
190.20000 +5.20 |
192.00 | 185.00 | 185.00 | 5,563 |
| 13 Oct 21 |
185.00000 +4.60 |
185.00 | 180.00 | 180.00 | 2,660 |
| 12 Oct 21 |
180.39999 +0.20 |
182.80 | 179.00 | 179.20 | 2,111 |
| 11 Oct 21 |
180.20000 -1.60 |
182.60 | 179.80 | 181.40 | 1,972 |
| 08 Oct 21 |
181.80000 +1.40 |
183.40 | 180.00 | 180.00 | 2,222 |
| 07 Oct 21 |
180.39999 -0.60 |
184.40 | 180.40 | 184.00 | 1,459 |
| 06 Oct 21 |
181.00000 -2.40 |
182.60 | 178.80 | 182.20 | 2,934 |
| 05 Oct 21 |
183.39999 +2.40 |
183.60 | 179.00 | 180.80 | 2,540 |
| 04 Oct 21 |
181.00000 -4.40 |
184.20 | 179.00 | 184.20 | 3,432 |
| 01 Oct 21 |
185.39999 +1.00 |
185.80 | 181.20 | 183.20 | 4,266 |
| 30 Sep 21 |
184.39999 +1.60 |
185.00 | 180.00 | 183.00 | 5,963 |
| 29 Sep 21 |
182.80000 +5.20 |
184.40 | 177.00 | 177.80 | 5,409 |
| 28 Sep 21 |
177.60001 -1.00 |
178.40 | 176.00 | 177.60 | 2,997 |
| 27 Sep 21 |
178.60001 -1.60 |
181.80 | 178.00 | 181.60 | 1,271 |
| 24 Sep 21 |
180.20000 -0.80 |
180.40 | 177.80 | 180.20 | 971 |
| 23 Sep 21 |
181.00000 +3.60 |
182.60 | 178.20 | 178.60 | 2,272 |
| 22 Sep 21 |
177.39999 +0.40 |
178.40 | 174.80 | 175.00 | 1,903 |
| 21 Sep 21 |
177.00000 +2.40 |
178.40 | 175.20 | 176.00 | 3,542 |
| 20 Sep 21 |
174.60001 -7.00 |
182.80 | 174.00 | 182.40 | 3,706 |
| 17 Sep 21 |
181.60001 +0.60 |
184.40 | 180.80 | 181.80 | 9,351 |
| 16 Sep 21 |
181.00000 +0.20 |
181.20 | 180.40 | 181.20 | 1,041 |
| 15 Sep 21 |
180.80000 -2.20 |
185.00 | 180.00 | 185.00 | 1,860 |
| 14 Sep 21 |
183.00000 -0.20 |
184.00 | 181.80 | 183.20 | 1,842 |
| 13 Sep 21 |
183.20000 +0.60 |
185.00 | 182.20 | 182.60 | 2,387 |
| 10 Sep 21 |
182.60001 +1.40 |
183.60 | 181.20 | 183.00 | 1,098 |
| 09 Sep 21 |
181.20000 +0.20 |
182.40 | 176.80 | 180.40 | 1,693 |
| 08 Sep 21 |
181.00000 -0.20 |
181.80 | 178.20 | 181.20 | 3,608 |
| 07 Sep 21 |
181.20000 +0.60 |
182.80 | 180.20 | 180.60 | 2,035 |
| 06 Sep 21 |
180.60001 +2.40 |
182.00 | 176.20 | 176.20 | 2,995 |
| 03 Sep 21 |
178.20000 -1.60 |
181.00 | 176.80 | 177.60 | 1,418 |
| 02 Sep 21 |
179.80000 +8.00 |
183.00 | 174.00 | 174.00 | 5,005 |
| 01 Sep 21 |
171.80000 -5.60 |
178.40 | 170.20 | 178.00 | 5,004 |
| 31 Aug 21 |
177.39999 -1.60 |
181.40 | 176.80 | 180.00 | 3,828 |
| 30 Aug 21 |
179.00000 +1.60 |
179.60 | 177.00 | 177.00 | 1,777 |
| 27 Aug 21 |
177.39999 +1.20 |
177.40 | 175.60 | 176.00 | 1,141 |
| 26 Aug 21 |
176.20000 +1.40 |
176.20 | 174.00 | 174.60 | 1,084 |
| 25 Aug 21 |
174.80000 -1.20 |
177.80 | 174.40 | 176.00 | 1,492 |
| 24 Aug 21 |
176.00000 -2.00 |
179.80 | 176.00 | 179.80 | 1,964 |
| 23 Aug 21 |
178.00000 +0.00 |
178.20 | 176.60 | 178.00 | 778 |
| 20 Aug 21 |
178.00000 +2.20 |
179.00 | 175.20 | 175.40 | 4,297 |
| 19 Aug 21 |
175.80000 -1.40 |
177.00 | 175.20 | 175.80 | 1,622 |
| 18 Aug 21 |
177.20000 +0.80 |
178.40 | 176.40 | 177.60 | 683 |
| 17 Aug 21 |
176.39999 +1.60 |
176.60 | 174.00 | 174.80 | 2,185 |
| 16 Aug 21 |
174.80000 -2.20 |
178.00 | 174.00 | 178.00 | 1,758 |
| 13 Aug 21 |
177.00000 -1.40 |
179.80 | 176.20 | 177.00 | 1,193 |
| 12 Aug 21 |
178.39999 +2.80 |
179.00 | 174.40 | 176.80 | 3,030 |
| 11 Aug 21 |
175.60001 -3.20 |
179.80 | 175.60 | 179.80 | 3,035 |
| 10 Aug 21 |
178.80000 +3.80 |
179.00 | 174.00 | 174.00 | 2,698 |
| 09 Aug 21 |
175.00000 -0.40 |
176.80 | 173.40 | 176.80 | 2,756 |
| 06 Aug 21 |
175.39999 -3.60 |
180.00 | 174.60 | 178.80 | 1,339 |
| 05 Aug 21 |
179.00000 +1.80 |
180.80 | 176.40 | 177.00 | 4,143 |
| 04 Aug 21 |
177.20000 +0.60 |
179.80 | 176.60 | 176.80 | 6,020 |
| 03 Aug 21 |
176.60001 +0.40 |
177.60 | 174.00 | 176.00 | 3,905 |
| 02 Aug 21 |
176.20000 +4.00 |
176.20 | 171.00 | 175.60 | 3,365 |
| 30 Jul 21 |
172.20000 -3.80 |
175.00 | 171.60 | 174.60 | 1,951 |
| 29 Jul 21 |
176.00000 +3.40 |
176.20 | 173.20 | 173.20 | 2,576 |
| 28 Jul 21 |
172.60001 +0.40 |
174.00 | 171.60 | 171.60 | 2,539 |
| 27 Jul 21 |
172.20000 +2.40 |
172.80 | 168.60 | 169.20 | 2,832 |
| 26 Jul 21 |
169.80000 -3.40 |
173.40 | 169.80 | 172.20 | 1,868 |
| 23 Jul 21 |
173.20000 -2.60 |
176.40 | 172.80 | 176.20 | 3,439 |
| 22 Jul 21 |
175.80000 +3.60 |
177.20 | 173.00 | 174.00 | 5,671 |
| 21 Jul 21 |
172.20000 +7.00 |
175.20 | 164.00 | 164.20 | 9,621 |
| 20 Jul 21 |
165.20000 +0.00 |
166.80 | 164.40 | 166.20 | 1,816 |
| 19 Jul 21 |
165.20000 -3.40 |
170.40 | 163.80 | 169.00 | 5,864 |
| 16 Jul 21 |
168.60001 -2.40 |
173.00 | 168.00 | 169.40 | 6,356 |
| 15 Jul 21 |
171.00000 +8.80 |
171.00 | 162.80 | 164.20 | 8,723 |
| 14 Jul 21 |
162.20000 -2.20 |
164.20 | 161.80 | 164.00 | 1,900 |
| 13 Jul 21 |
164.39999 -0.20 |
165.40 | 163.80 | 164.40 | 1,191 |
| 12 Jul 21 |
164.60001 +0.60 |
165.00 | 162.60 | 164.60 | 1,872 |
| 09 Jul 21 |
164.00000 +2.20 |
165.40 | 161.60 | 162.40 | 3,843 |
| 08 Jul 21 |
161.80000 -2.40 |
165.80 | 160.00 | 163.60 | 3,997 |
| 07 Jul 21 |
164.20000 +2.40 |
164.80 | 161.00 | 161.00 | 3,453 |
| 06 Jul 21 |
161.80000 +0.00 |
162.60 | 160.60 | 161.40 | 2,198 |
| 05 Jul 21 |
161.80000 -1.20 |
163.60 | 161.40 | 163.20 | 3,049 |
| 02 Jul 21 |
163.00000 +1.60 |
163.60 | 161.20 | 161.20 | 1,386 |
| 01 Jul 21 |
161.39999 +1.20 |
167.00 | 160.20 | 167.00 | 2,362 |
| 30 Jun 21 |
160.20000 -0.60 |
160.60 | 159.60 | 159.80 | 4,302 |
| 29 Jun 21 |
160.80000 +0.40 |
163.00 | 159.80 | 161.80 | 3,546 |
| 28 Jun 21 |
160.39999 +1.20 |
161.60 | 159.00 | 159.20 | 2,698 |
| 25 Jun 21 |
159.20000 +0.60 |
159.20 | 156.40 | 158.80 | 4,897 |
| 24 Jun 21 |
158.60001 +0.00 |
159.40 | 158.00 | 159.40 | 2,392 |
| 23 Jun 21 |
158.60001 -0.60 |
159.80 | 158.00 | 159.80 | 3,252 |
| 22 Jun 21 |
159.20000 -1.40 |
160.00 | 158.00 | 160.00 | 1,617 |
| 21 Jun 21 |
160.60001 +2.00 |
161.80 | 157.40 | 157.80 | 4,712 |
| 18 Jun 21 |
158.60001 -0.80 |
160.20 | 158.40 | 159.40 | 6,673 |
| 17 Jun 21 |
159.39999 -2.60 |
162.20 | 159.20 | 161.40 | 2,044 |
| 16 Jun 21 |
162.00000 +0.20 |
162.80 | 160.60 | 161.40 | 3,006 |
| 15 Jun 21 |
161.80000 +0.80 |
162.60 | 161.20 | 162.00 | 948 |
| 14 Jun 21 |
161.00000 +0.60 |
162.60 | 158.40 | 162.40 | 1,653 |
| 11 Jun 21 |
160.39999 +1.40 |
163.00 | 157.80 | 158.80 | 5,585 |
| 10 Jun 21 |
159.00000 +1.40 |
159.80 | 157.20 | 158.40 | 2,474 |
| 09 Jun 21 |
157.60001 -0.20 |
158.60 | 155.80 | 157.80 | 5,288 |
| 08 Jun 21 |
157.80000 -0.40 |
159.60 | 157.60 | 159.60 | 1,788 |
| 07 Jun 21 |
158.20000 -0.60 |
159.40 | 157.60 | 157.60 | 2,605 |
| 04 Jun 21 |
158.80000 -0.80 |
159.80 | 156.40 | 159.40 | 2,226 |
| 03 Jun 21 |
159.60001 -0.60 |
160.60 | 158.60 | 160.60 | 1,627 |
| 02 Jun 21 |
160.20000 -3.20 |
164.60 | 159.60 | 164.60 | 5,067 |
| 01 Jun 21 |
163.39999 +1.20 |
164.40 | 161.60 | 161.60 | 2,171 |
| 31 May 21 |
162.20000 -0.20 |
164.20 | 162.00 | 162.00 | 1,712 |
| 28 May 21 |
162.39999 +6.60 |
167.00 | 155.00 | 155.00 | 7,258 |
| 27 May 21 |
155.80000 -1.80 |
159.60 | 155.80 | 157.60 | 33,117 |
| 26 May 21 |
157.60001 -0.20 |
158.20 | 155.80 | 157.40 | 4,628 |
| 25 May 21 |
157.80000 -0.40 |
159.60 | 157.40 | 158.60 | 3,202 |
| 21 May 21 |
158.20000 +1.80 |
159.40 | 157.40 | 158.40 | 2,769 |
| 20 May 21 |
156.39999 -0.40 |
157.00 | 155.00 | 156.00 | 4,707 |
| 19 May 21 |
156.80000 -0.60 |
158.80 | 154.00 | 158.80 | 5,322 |
| 18 May 21 |
157.39999 -1.40 |
158.80 | 156.40 | 158.20 | 4,344 |
| 17 May 21 |
158.80000 -0.40 |
160.20 | 157.60 | 158.20 | 3,359 |
| 14 May 21 |
159.20000 +1.20 |
161.00 | 156.40 | 161.00 | 1,861 |
| 13 May 21 |
158.00000 +0.00 |
159.40 | 153.00 | 158.00 | 4,208 |
| 12 May 21 |
158.00000 -2.60 |
162.00 | 157.20 | 161.00 | 7,085 |
| 11 May 21 |
160.60001 -3.20 |
162.60 | 159.00 | 162.60 | 3,732 |
| 10 May 21 |
163.80000 -1.80 |
166.60 | 163.80 | 164.80 | 2,684 |
| 07 May 21 |
165.60001 -0.40 |
168.40 | 164.40 | 168.00 | 3,910 |
| 06 May 21 |
166.00000 +0.80 |
170.00 | 166.00 | 166.60 | 3,207 |
| 05 May 21 |
165.20000 +3.80 |
166.80 | 161.00 | 161.00 | 3,743 |
| 04 May 21 |
161.39999 -3.00 |
168.20 | 160.80 | 168.20 | 4,029 |
| 03 May 21 |
164.39999 +3.00 |
165.00 | 160.20 | 163.20 | 3,130 |
| 30 Apr 21 |
161.39999 -4.20 |
166.20 | 161.40 | 166.20 | 5,345 |
| 29 Apr 21 |
165.60001 -0.60 |
170.40 | 164.00 | 170.40 | 1,949 |
| 28 Apr 21 |
166.20000 -2.00 |
171.40 | 164.60 | 171.40 | 2,763 |
| 27 Apr 21 |
168.20000 -2.80 |
172.60 | 167.40 | 168.20 | 5,550 |
| 26 Apr 21 |
171.00000 -1.00 |
172.60 | 168.60 | 168.60 | 4,950 |
| 23 Apr 21 |
172.00000 -2.80 |
173.60 | 171.80 | 173.60 | 1,507 |
| 22 Apr 21 |
174.80000 +5.40 |
174.80 | 170.60 | 170.60 | 4,296 |
| 21 Apr 21 |
169.39999 +0.80 |
169.40 | 167.00 | 168.20 | 2,434 |
| 20 Apr 21 |
168.60001 -4.80 |
173.00 | 165.40 | 173.00 | 7,049 |
| 19 Apr 21 |
173.39999 -0.80 |
181.20 | 173.40 | 174.80 | 12,816 |
| 16 Apr 21 |
174.20000 +18.80 |
177.20 | 170.40 | 171.20 | 14,942 |
| 15 Apr 21 |
155.39999 -0.60 |
156.80 | 154.80 | 155.40 | 1,886 |
| 14 Apr 21 |
156.00000 +1.20 |
156.00 | 154.20 | 155.20 | 2,557 |
| 13 Apr 21 |
154.80000 -0.80 |
157.00 | 152.80 | 157.00 | 3,636 |
| 12 Apr 21 |
155.60001 -4.00 |
161.60 | 155.20 | 160.80 | 3,030 |
| 09 Apr 21 |
159.60001 +1.60 |
160.60 | 156.80 | 156.80 | 1,778 |
| 08 Apr 21 |
158.00000 +2.80 |
158.00 | 154.80 | 154.80 | 3,675 |
| 07 Apr 21 |
155.20000 -0.80 |
159.00 | 155.20 | 156.60 | 2,856 |
| 06 Apr 21 |
156.00000 -0.40 |
157.60 | 155.00 | 155.20 | 2,378 |
| 01 Apr 21 |
156.39999 +1.40 |
157.60 | 153.00 | 155.00 | 4,170 |
| 31 Mar 21 |
155.00000 +2.20 |
157.80 | 152.00 | 152.00 | 4,806 |
| 30 Mar 21 |
152.80000 +0.60 |
155.20 | 151.40 | 153.60 | 5,990 |
| 29 Mar 21 |
152.20000 -5.80 |
157.40 | 152.20 | 156.40 | 4,036 |
| 26 Mar 21 |
158.00000 +2.40 |
162.20 | 155.40 | 157.00 | 5,166 |
| 25 Mar 21 |
155.60001 -3.40 |
163.00 | 152.80 | 159.40 | 9,976 |
| 24 Mar 21 |
159.00000 -3.00 |
162.60 | 159.00 | 162.00 | 2,639 |
| 23 Mar 21 |
162.00000 +0.00 |
162.60 | 159.40 | 159.40 | 1,415 |
| 22 Mar 21 |
162.00000 +1.40 |
162.20 | 158.60 | 158.80 | 2,485 |
| 19 Mar 21 |
160.60001 -1.00 |
163.20 | 160.60 | 161.40 | 5,933 |
| 18 Mar 21 |
161.60001 -1.60 |
165.20 | 161.60 | 163.20 | 1,746 |
| 17 Mar 21 |
163.20000 +0.20 |
163.20 | 161.80 | 162.20 | 951 |
| 16 Mar 21 |
163.00000 +1.60 |
165.80 | 161.60 | 162.40 | 1,455 |
| 15 Mar 21 |
161.39999 +0.40 |
163.20 | 161.20 | 163.20 | 1,471 |
| 12 Mar 21 |
161.00000 +0.40 |
161.80 | 160.60 | 160.60 | 676 |
| 11 Mar 21 |
160.60001 +0.40 |
163.80 | 160.20 | 160.80 | 1,301 |
| 10 Mar 21 |
160.20000 -0.20 |
161.60 | 159.40 | 160.80 | 1,533 |
| 09 Mar 21 |
160.39999 +1.60 |
162.00 | 157.40 | 158.60 | 2,746 |
| 08 Mar 21 |
158.80000 +3.00 |
159.80 | 155.60 | 155.60 | 3,464 |
| 05 Mar 21 |
155.80000 -2.60 |
159.00 | 155.20 | 157.60 | 3,381 |
| 04 Mar 21 |
158.39999 -5.40 |
165.20 | 158.20 | 163.80 | 3,891 |
| 03 Mar 21 |
163.80000 -2.20 |
168.20 | 159.80 | 159.80 | 1,671 |
| 02 Mar 21 |
166.00000 +0.40 |
170.00 | 163.40 | 164.60 | 4,672 |
| 01 Mar 21 |
165.60001 +6.00 |
166.60 | 163.00 | 163.00 | 3,334 |
| 26 Feb 21 |
159.60001 -5.20 |
164.20 | 159.60 | 161.20 | 6,847 |
| 25 Feb 21 |
164.80000 +0.00 |
168.40 | 164.40 | 164.80 | 4,118 |
| 24 Feb 21 |
164.80000 +1.60 |
166.60 | 161.40 | 161.40 | 5,165 |
| 23 Feb 21 |
163.20000 -4.00 |
167.20 | 160.20 | 165.20 | 5,085 |
| 22 Feb 21 |
167.20000 -3.00 |
171.80 | 165.60 | 171.80 | 2,812 |
| 19 Feb 21 |
170.20000 +2.20 |
170.60 | 168.20 | 169.20 | 1,782 |
| 18 Feb 21 |
168.00000 -7.40 |
175.00 | 168.00 | 175.00 | 3,568 |
| 17 Feb 21 |
175.39999 +0.40 |
175.60 | 173.60 | 175.00 | 2,241 |
| 16 Feb 21 |
175.00000 +0.00 |
176.00 | 174.40 | 174.40 | 1,484 |
| 15 Feb 21 |
175.00000 -1.60 |
176.00 | 173.60 | 175.60 | 1,642 |
| 12 Feb 21 |
176.60001 +2.00 |
176.60 | 173.20 | 174.40 | 10,286 |
| 11 Feb 21 |
174.60001 +0.00 |
175.00 | 173.80 | 174.80 | 1,338 |
| 10 Feb 21 |
174.60001 -0.40 |
175.60 | 173.40 | 174.00 | 2,388 |
| 09 Feb 21 |
175.00000 -2.00 |
178.80 | 174.40 | 177.80 | 4,857 |
| 08 Feb 21 |
177.00000 +1.00 |
178.80 | 175.60 | 178.40 | 2,567 |
| 05 Feb 21 |
176.00000 -1.00 |
177.60 | 174.20 | 177.00 | 4,661 |
| 04 Feb 21 |
177.00000 -2.60 |
180.00 | 175.80 | 177.00 | 2,693 |
| 03 Feb 21 |
179.60001 -0.80 |
181.60 | 178.20 | 178.20 | 4,080 |
| 02 Feb 21 |
180.39999 +0.40 |
182.00 | 178.40 | 179.60 | 14,790 |
| 01 Feb 21 |
180.00000 +0.40 |
180.80 | 178.00 | 179.60 | 4,894 |
| 29 Jan 21 |
179.60001 +1.60 |
180.00 | 174.60 | 177.00 | 4,975 |
| 28 Jan 21 |
178.00000 +0.20 |
178.80 | 172.40 | 178.00 | 3,910 |
| 27 Jan 21 |
177.80000 -9.40 |
185.80 | 176.40 | 185.80 | 5,859 |
| 26 Jan 21 |
187.20000 -0.80 |
189.00 | 186.80 | 186.80 | 2,307 |
| 25 Jan 21 |
188.00000 -2.60 |
191.40 | 186.60 | 190.80 | 3,187 |
| 22 Jan 21 |
190.60001 -0.40 |
190.80 | 188.60 | 188.60 | 1,897 |
| 21 Jan 21 |
191.00000 +0.80 |
191.00 | 187.80 | 190.60 | 6,226 |
| 20 Jan 21 |
190.20000 +1.80 |
192.40 | 187.80 | 192.00 | 5,747 |
| 19 Jan 21 |
188.39999 +1.40 |
188.40 | 184.80 | 186.80 | 4,097 |
| 18 Jan 21 |
187.00000 +1.00 |
188.60 | 183.00 | 184.80 | 10,060 |
| 15 Jan 21 |
186.00000 -5.00 |
190.40 | 183.40 | 189.80 | 11,401 |
| 14 Jan 21 |
191.00000 +2.40 |
192.80 | 188.00 | 189.80 | 8,753 |
| 13 Jan 21 |
188.60001 +7.60 |
191.40 | 181.00 | 182.60 | 11,509 |
| 12 Jan 21 |
181.00000 +1.00 |
182.20 | 178.00 | 179.20 | 11,830 |
| 11 Jan 21 |
180.00000 +17.80 |
182.80 | 162.60 | 163.00 | 12,304 |
| 08 Jan 21 |
162.20000 +2.20 |
162.20 | 160.00 | 160.20 | 3,570 |
| 07 Jan 21 |
160.00000 +3.20 |
160.40 | 156.20 | 157.60 | 4,108 |
| 06 Jan 21 |
156.80000 -0.60 |
160.00 | 155.60 | 160.00 | 1,973 |
| 05 Jan 21 |
157.39999 -2.40 |
160.80 | 157.40 | 160.80 | 1,946 |
| 04 Jan 21 |
159.80000 +3.00 |
159.80 | 157.60 | 158.80 | 3,227 |
| 30 Dec 20 |
156.80000 -3.00 |
159.20 | 156.80 | 159.20 | 1,179 |
| 29 Dec 20 |
159.80000 +2.20 |
160.40 | 158.40 | 158.80 | 2,435 |
| 28 Dec 20 |
157.60001 +1.80 |
157.60 | 155.80 | 155.80 | 1,279 |
| 23 Dec 20 |
155.80000 -1.40 |
157.20 | 154.00 | 157.00 | 2,710 |
| 22 Dec 20 |
157.20000 +1.40 |
160.80 | 156.20 | 158.00 | 2,686 |
| 21 Dec 20 |
155.80000 -2.20 |
157.00 | 154.40 | 154.40 | 3,052 |
| 18 Dec 20 |
158.00000 +3.40 |
159.20 | 154.60 | 154.60 | 9,611 |
| 17 Dec 20 |
154.60001 +1.60 |
156.40 | 152.20 | 153.00 | 2,929 |
| 16 Dec 20 |
153.00000 +0.40 |
155.20 | 151.00 | 153.20 | 2,580 |
| 15 Dec 20 |
152.60001 +2.60 |
153.40 | 150.00 | 151.80 | 4,594 |
| 14 Dec 20 |
150.00000 -1.80 |
155.20 | 149.60 | 150.80 | 2,742 |
| 11 Dec 20 |
151.80000 -2.00 |
153.20 | 150.40 | 153.20 | 2,236 |
| 10 Dec 20 |
153.80000 -2.00 |
157.00 | 153.40 | 155.00 | 1,654 |
| 09 Dec 20 |
155.80000 -0.80 |
157.80 | 155.60 | 156.20 | 2,932 |
| 08 Dec 20 |
156.60001 +2.20 |
157.40 | 154.60 | 154.80 | 1,476 |
| 07 Dec 20 |
154.39999 -1.60 |
157.80 | 154.40 | 155.40 | 2,037 |
| 04 Dec 20 |
156.00000 +2.60 |
157.00 | 152.40 | 153.00 | 2,567 |
| 03 Dec 20 |
153.39999 -1.80 |
155.00 | 152.20 | 155.00 | 2,363 |
| 02 Dec 20 |
155.20000 -0.20 |
157.80 | 154.80 | 155.40 | 4,518 |
| 01 Dec 20 |
155.39999 +0.20 |
158.00 | 155.40 | 158.00 | 2,751 |
| 30 Nov 20 |
155.20000 -1.80 |
159.00 | 155.20 | 157.00 | 5,726 |
| 27 Nov 20 |
157.00000 +1.80 |
157.40 | 155.00 | 155.00 | 2,199 |
| 26 Nov 20 |
155.20000 -2.00 |
158.40 | 155.20 | 158.00 | 1,570 |
| 25 Nov 20 |
157.20000 +2.60 |
157.60 | 154.00 | 154.00 | 3,859 |
| 24 Nov 20 |
154.60001 -2.80 |
158.80 | 154.60 | 158.20 | 2,749 |
| 23 Nov 20 |
157.39999 -0.40 |
159.40 | 157.40 | 159.00 | 1,794 |
| 20 Nov 20 |
157.80000 -0.60 |
158.80 | 157.20 | 158.00 | 2,314 |
| 19 Nov 20 |
158.39999 -1.60 |
160.20 | 157.60 | 159.20 | 1,723 |
| 18 Nov 20 |
160.00000 -1.00 |
162.60 | 159.40 | 162.60 | 2,753 |
| 17 Nov 20 |
161.00000 -2.00 |
165.00 | 161.00 | 164.80 | 3,015 |
| 16 Nov 20 |
163.00000 -0.40 |
164.80 | 162.60 | 164.20 | 3,532 |
| 13 Nov 20 |
163.39999 +1.60 |
165.00 | 160.60 | 162.00 | 4,828 |
| 12 Nov 20 |
161.80000 +3.40 |
162.60 | 158.40 | 158.80 | 7,217 |
| 11 Nov 20 |
158.39999 +0.40 |
161.00 | 157.80 | 159.40 | 5,417 |
| 10 Nov 20 |
158.00000 -1.20 |
161.40 | 155.60 | 160.20 | 8,514 |
| 09 Nov 20 |
159.20000 +1.00 |
160.20 | 157.20 | 158.80 | 8,396 |
| 06 Nov 20 |
158.20000 +0.00 |
159.40 | 157.00 | 158.80 | 4,989 |
| 05 Nov 20 |
158.20000 -0.20 |
161.60 | 157.60 | 157.60 | 15,168 |
| 04 Nov 20 |
158.39999 -0.40 |
159.20 | 155.40 | 156.60 | 14,927 |
| 03 Nov 20 |
158.80000 +0.80 |
160.60 | 156.80 | 156.80 | 11,034 |
| 02 Nov 20 |
158.00000 +1.40 |
160.80 | 156.00 | 157.00 | 2,954 |
| 30 Oct 20 |
156.60001 -2.60 |
160.40 | 155.00 | 155.00 | 4,565 |
| 29 Oct 20 |
159.20000 +3.00 |
160.80 | 155.00 | 155.00 | 5,783 |
| 28 Oct 20 |
156.20000 -5.00 |
159.20 | 155.60 | 159.00 | 4,652 |
| 27 Oct 20 |
161.20000 -5.20 |
167.60 | 161.20 | 167.40 | 5,080 |
| 26 Oct 20 |
166.39999 -4.20 |
170.40 | 166.00 | 168.40 | 4,093 |
| 23 Oct 20 |
170.60001 -0.60 |
172.80 | 169.20 | 171.00 | 3,130 |
| 22 Oct 20 |
171.20000 -2.40 |
173.80 | 170.80 | 173.60 | 3,038 |
| 21 Oct 20 |
173.60001 +1.00 |
175.20 | 170.40 | 171.00 | 4,037 |
| 20 Oct 20 |
172.60001 -0.60 |
174.60 | 171.80 | 172.00 | 4,252 |
| 19 Oct 20 |
173.20000 -3.20 |
177.20 | 173.20 | 177.20 | 1,544 |
| 16 Oct 20 |
176.39999 +0.60 |
177.20 | 172.00 | 173.20 | 3,315 |
| 15 Oct 20 |
175.80000 -4.20 |
181.20 | 174.60 | 176.80 | 5,980 |
| 14 Oct 20 |
180.00000 +1.80 |
181.40 | 176.40 | 176.40 | 9,924 |
| 13 Oct 20 |
178.20000 +3.00 |
181.00 | 175.80 | 175.80 | 4,686 |
| 12 Oct 20 |
175.20000 +3.80 |
175.40 | 171.80 | 171.80 | 3,201 |
| 09 Oct 20 |
171.39999 +1.60 |
171.40 | 169.20 | 170.00 | 1,357 |
| 08 Oct 20 |
169.80000 +0.80 |
171.40 | 168.60 | 170.00 | 3,248 |
| 07 Oct 20 |
169.00000 +0.00 |
171.00 | 167.80 | 167.80 | 4,241 |
| 06 Oct 20 |
169.00000 -0.80 |
171.40 | 168.60 | 169.60 | 3,062 |
| 05 Oct 20 |
169.80000 -0.60 |
172.00 | 168.00 | 168.80 | 4,218 |
| 02 Oct 20 |
170.39999 -2.20 |
172.60 | 169.40 | 172.60 | 5,204 |
| 01 Oct 20 |
172.60001 -4.40 |
178.80 | 172.20 | 178.80 | 5,482 |
| 30 Sep 20 |
177.00000 -1.80 |
178.60 | 176.60 | 177.80 | 4,759 |
| 29 Sep 20 |
178.80000 +1.00 |
179.40 | 177.60 | 178.60 | 3,961 |
| 28 Sep 20 |
177.80000 +2.00 |
178.40 | 173.80 | 174.20 | 1,825 |
| 25 Sep 20 |
175.80000 -0.20 |
177.60 | 170.60 | 175.20 | 2,943 |
| 24 Sep 20 |
176.00000 -1.40 |
177.60 | 174.00 | 177.40 | 2,912 |
| 23 Sep 20 |
177.39999 +1.20 |
180.00 | 177.20 | 177.20 | 2,063 |
| 22 Sep 20 |
176.20000 +2.60 |
178.40 | 173.80 | 173.80 | 3,382 |
| 21 Sep 20 |
173.60001 -1.60 |
175.00 | 170.40 | 175.00 | 1,546 |
| 18 Sep 20 |
175.20000 +0.20 |
176.00 | 173.60 | 175.00 | 6,216 |
| 17 Sep 20 |
175.00000 +0.60 |
177.20 | 172.00 | 172.20 | 2,537 |
| 16 Sep 20 |
174.39999 +0.80 |
175.60 | 173.80 | 174.00 | 1,915 |
| 15 Sep 20 |
173.60001 +0.20 |
175.80 | 171.00 | 175.80 | 6,973 |
| 14 Sep 20 |
173.39999 -3.20 |
180.00 | 173.40 | 178.60 | 4,445 |
| 11 Sep 20 |
176.60001 +0.80 |
177.80 | 174.40 | 175.00 | 4,160 |
| 10 Sep 20 |
175.80000 +3.20 |
179.80 | 170.80 | 170.80 | 7,604 |
| 09 Sep 20 |
172.60001 +3.60 |
173.40 | 168.60 | 168.60 | 7,306 |
| 08 Sep 20 |
169.00000 +3.00 |
172.20 | 165.00 | 168.60 | 6,281 |
| 07 Sep 20 |
166.00000 +6.00 |
166.60 | 160.80 | 160.80 | 5,516 |
| 04 Sep 20 |
160.00000 +0.00 |
162.20 | 158.60 | 158.60 | 2,411 |
| 03 Sep 20 |
160.00000 -3.40 |
164.00 | 159.60 | 164.00 | 2,411 |
| 02 Sep 20 |
163.39999 +0.20 |
165.80 | 162.80 | 163.40 | 1,747 |
| 01 Sep 20 |
163.20000 +0.40 |
165.40 | 162.40 | 165.40 | 2,501 |
| 31 Aug 20 |
162.80000 +0.00 |
165.00 | 162.00 | 162.80 | 3,654 |
| 28 Aug 20 |
162.80000 +1.80 |
162.80 | 159.00 | 159.20 | 2,434 |
| 27 Aug 20 |
161.00000 -3.40 |
164.40 | 161.00 | 164.40 | 3,300 |
| 26 Aug 20 |
164.39999 +0.00 |
164.80 | 163.40 | 164.80 | 1,968 |
| 25 Aug 20 |
164.39999 +3.60 |
165.80 | 161.20 | 161.20 | 3,151 |
| 24 Aug 20 |
160.80000 +1.40 |
162.80 | 158.20 | 158.20 | 1,849 |
| 21 Aug 20 |
159.39999 +1.00 |
160.60 | 156.00 | 156.60 | 2,729 |
| 20 Aug 20 |
158.39999 -5.40 |
162.40 | 158.40 | 162.40 | 2,311 |
| 19 Aug 20 |
163.80000 -2.20 |
166.80 | 163.80 | 165.60 | 2,896 |
| 18 Aug 20 |
166.00000 +2.40 |
167.00 | 161.20 | 161.20 | 3,699 |
| 17 Aug 20 |
163.60001 +4.40 |
164.00 | 158.80 | 158.80 | 3,389 |
| 14 Aug 20 |
159.20000 -2.80 |
163.60 | 159.20 | 163.60 | 2,170 |
| 13 Aug 20 |
162.00000 +1.20 |
162.80 | 160.00 | 162.00 | 3,019 |
| 12 Aug 20 |
160.80000 -1.00 |
163.00 | 160.20 | 163.00 | 4,241 |
| 11 Aug 20 |
161.80000 -1.00 |
165.80 | 161.80 | 162.80 | 5,486 |
| 10 Aug 20 |
162.80000 -0.20 |
165.40 | 161.00 | 165.40 | 3,213 |
| 07 Aug 20 |
163.00000 -0.80 |
165.20 | 162.40 | 163.40 | 3,511 |
| 06 Aug 20 |
163.80000 +0.40 |
165.60 | 162.80 | 163.80 | 2,888 |
| 05 Aug 20 |
163.39999 -4.80 |
163.40 | 157.00 | 161.00 | 10,115 |
| 04 Aug 20 |
168.20000 -2.00 |
170.60 | 159.00 | 167.00 | 11,118 |
| 03 Aug 20 |
170.20000 +1.20 |
170.60 | 165.80 | 167.00 | 4,054 |
| 31 Jul 20 |
169.00000 +0.60 |
170.40 | 165.00 | 166.60 | 2,859 |
| 30 Jul 20 |
168.39999 -3.80 |
171.20 | 168.20 | 171.20 | 4,551 |
| 29 Jul 20 |
172.20000 +1.60 |
172.20 | 169.20 | 171.80 | 2,632 |
| 28 Jul 20 |
170.60001 -3.60 |
177.00 | 169.80 | 176.00 | 2,535 |
| 27 Jul 20 |
174.20000 +1.20 |
174.20 | 171.20 | 172.00 | 2,416 |
| 24 Jul 20 |
173.00000 -5.80 |
177.60 | 172.60 | 177.60 | 4,883 |
| 23 Jul 20 |
178.80000 -0.40 |
179.80 | 177.80 | 177.80 | 3,583 |
| 22 Jul 20 |
179.20000 -0.60 |
180.60 | 176.00 | 180.60 | 5,906 |
| 21 Jul 20 |
179.80000 +8.60 |
180.20 | 172.00 | 174.80 | 17,469 |
| 20 Jul 20 |
171.20000 +1.00 |
171.80 | 169.80 | 170.00 | 1,994 |
| 17 Jul 20 |
170.20000 +2.20 |
171.80 | 167.80 | 168.80 | 3,413 |
| 16 Jul 20 |
168.00000 -4.20 |
172.80 | 167.00 | 172.80 | 4,203 |
| 15 Jul 20 |
172.20000 +2.40 |
173.80 | 170.80 | 171.00 | 4,290 |
| 14 Jul 20 |
169.80000 +1.80 |
169.80 | 163.20 | 165.00 | 8,471 |
| 13 Jul 20 |
168.00000 -3.00 |
170.20 | 166.00 | 170.20 | 7,519 |
| 10 Jul 20 |
171.00000 +0.80 |
171.80 | 169.20 | 170.00 | 2,174 |
| 09 Jul 20 |
170.20000 -1.40 |
173.20 | 169.20 | 172.80 | 3,285 |
| 08 Jul 20 |
171.60001 -0.40 |
175.20 | 171.00 | 172.40 | 6,835 |
| 07 Jul 20 |
172.00000 -1.60 |
175.60 | 169.60 | 170.80 | 6,087 |
| 06 Jul 20 |
173.60001 +0.80 |
174.00 | 171.60 | 172.20 | 9,110 |
| 03 Jul 20 |
172.80000 +9.80 |
172.80 | 163.60 | 163.60 | 23,131 |
| 02 Jul 20 |
163.00000 -0.80 |
164.80 | 160.80 | 164.80 | 4,647 |
| 01 Jul 20 |
163.80000 -0.60 |
164.40 | 160.40 | 163.00 | 4,602 |
| 30 Jun 20 |
164.39999 +0.80 |
164.80 | 163.00 | 164.20 | 4,390 |
| 29 Jun 20 |
163.60001 +1.20 |
164.60 | 161.80 | 162.00 | 2,699 |
| 26 Jun 20 |
162.39999 +0.80 |
165.00 | 162.00 | 165.00 | 8,217 |
| 25 Jun 20 |
161.60001 +0.40 |
162.20 | 159.60 | 160.40 | 6,578 |
| 24 Jun 20 |
161.20000 +1.60 |
162.60 | 157.60 | 157.60 | 6,526 |
| 23 Jun 20 |
159.60001 +4.80 |
159.80 | 150.60 | 151.60 | 5,758 |
| 22 Jun 20 |
154.80000 +1.60 |
155.20 | 152.20 | 152.20 | 3,442 |
| 19 Jun 20 |
153.20000 -1.00 |
154.20 | 151.20 | 153.20 | 21,591 |
| 18 Jun 20 |
154.20000 +0.60 |
155.60 | 153.60 | 155.60 | 3,908 |
| 17 Jun 20 |
153.60001 +0.00 |
153.80 | 151.80 | 151.80 | 4,339 |
| 16 Jun 20 |
153.60001 +3.00 |
154.00 | 151.60 | 153.40 | 3,019 |
| 15 Jun 20 |
150.60001 +0.80 |
151.60 | 147.00 | 147.80 | 5,004 |
| 12 Jun 20 |
149.80000 -0.80 |
151.40 | 148.40 | 149.20 | 14,030 |
| 11 Jun 20 |
150.60001 -2.40 |
153.00 | 149.40 | 151.00 | 4,929 |
| 10 Jun 20 |
153.00000 -0.80 |
154.40 | 151.00 | 152.60 | 8,635 |
| 09 Jun 20 |
153.80000 -4.20 |
157.00 | 152.20 | 156.80 | 9,585 |
| 08 Jun 20 |
158.00000 -6.00 |
162.40 | 156.20 | 162.00 | 8,880 |
| 05 Jun 20 |
164.00000 -3.20 |
167.40 | 161.20 | 167.00 | 7,357 |
| 04 Jun 20 |
167.20000 +1.80 |
169.40 | 164.40 | 165.80 | 8,435 |
| 03 Jun 20 |
165.39999 +1.80 |
165.40 | 162.80 | 163.60 | 12,926 |
| 02 Jun 20 |
163.60001 +4.20 |
164.40 | 161.40 | 162.60 | 9,287 |
| 29 May 20 |
159.39999 -2.80 |
160.00 | 156.80 | 158.80 | 8,497 |
| 28 May 20 |
162.20000 -0.80 |
163.80 | 160.80 | 163.00 | 7,190 |
| 27 May 20 |
163.00000 -1.40 |
163.60 | 160.80 | 163.00 | 10,367 |
| 26 May 20 |
164.39999 +1.40 |
164.40 | 161.80 | 162.80 | 9,959 |
| 25 May 20 |
163.00000 +0.40 |
165.40 | 162.60 | 162.60 | 4,057 |
| 22 May 20 |
162.60001 -0.60 |
163.60 | 159.80 | 163.20 | 3,389 |
| 21 May 20 |
163.20000 +0.40 |
167.20 | 160.20 | 166.20 | 5,672 |
| 20 May 20 |
162.80000 +0.80 |
163.00 | 159.40 | 163.00 | 6,917 |
| 19 May 20 |
162.00000 +3.00 |
162.00 | 156.80 | 159.80 | 9,952 |
| 18 May 20 |
159.00000 +7.80 |
159.00 | 153.40 | 155.00 | 6,967 |
| 15 May 20 |
151.20000 +1.20 |
154.20 | 149.60 | 152.40 | 3,868 |
| 14 May 20 |
150.00000 -4.60 |
152.80 | 148.00 | 152.20 | 7,019 |
| 13 May 20 |
154.60001 -1.20 |
157.00 | 153.40 | 154.20 | 5,192 |
| 12 May 20 |
155.80000 -1.20 |
158.00 | 155.20 | 158.00 | 6,114 |
| 11 May 20 |
157.00000 +1.60 |
157.00 | 153.80 | 156.80 | 6,745 |
| 08 May 20 |
155.39999 +5.40 |
157.20 | 152.40 | 152.40 | 4,512 |
| 07 May 20 |
150.00000 +0.60 |
151.80 | 149.00 | 151.80 | 6,604 |
| 06 May 20 |
149.39999 -5.60 |
159.00 | 148.00 | 157.00 | 16,262 |
| 05 May 20 |
155.00000 +3.40 |
156.40 | 149.20 | 155.00 | 12,108 |
| 04 May 20 |
151.60001 +1.00 |
153.60 | 146.40 | 146.40 | 6,626 |
| 30 Apr 20 |
150.60001 -2.20 |
153.00 | 144.00 | 144.20 | 18,148 |
| 29 Apr 20 |
152.80000 +2.00 |
153.80 | 149.40 | 152.20 | 8,567 |
| 28 Apr 20 |
150.80000 +0.60 |
153.40 | 150.00 | 151.20 | 3,441 |
| 27 Apr 20 |
150.20000 +0.00 |
154.20 | 149.20 | 154.00 | 5,385 |
| 24 Apr 20 |
150.20000 -1.20 |
153.40 | 149.80 | 150.20 | 4,357 |
| 23 Apr 20 |
151.39999 +1.60 |
153.00 | 148.60 | 149.60 | 8,299 |
| 22 Apr 20 |
149.80000 +2.00 |
150.80 | 142.40 | 142.40 | 9,739 |
| 21 Apr 20 |
147.80000 -3.00 |
150.60 | 147.40 | 149.40 | 5,827 |
| 20 Apr 20 |
150.80000 +4.40 |
151.00 | 147.40 | 149.00 | 12,811 |
| 17 Apr 20 |
146.39999 +2.80 |
148.20 | 144.00 | 146.80 | 6,767 |
| 16 Apr 20 |
143.60001 +2.60 |
146.40 | 142.60 | 144.60 | 6,179 |
| 15 Apr 20 |
141.00000 -1.40 |
141.80 | 137.20 | 137.20 | 5,939 |
| 14 Apr 20 |
142.39999 +1.40 |
145.00 | 141.00 | 142.80 | 6,368 |
| 09 Apr 20 |
141.00000 +2.00 |
149.20 | 139.40 | 140.60 | 9,564 |
| 08 Apr 20 |
139.00000 +2.40 |
140.40 | 136.20 | 139.20 | 7,224 |
| 07 Apr 20 |
136.60001 +1.20 |
139.80 | 134.20 | 136.80 | 9,792 |
| 06 Apr 20 |
135.39999 +7.00 |
136.40 | 132.00 | 132.80 | 5,810 |
| 03 Apr 20 |
128.39999 +0.60 |
130.60 | 127.80 | 128.00 | 6,537 |
| 02 Apr 20 |
127.80000 +0.60 |
128.00 | 122.20 | 125.00 | 14,528 |
| 01 Apr 20 |
127.20000 -3.60 |
128.80 | 123.80 | 128.80 | 15,378 |
| 31 Mar 20 |
130.80000 -0.10 |
136.30 | 127.80 | 134.60 | 10,940 |
| 30 Mar 20 |
130.89999 +4.30 |
131.40 | 125.10 | 126.70 | 10,609 |
| 27 Mar 20 |
126.60000 -11.90 |
138.50 | 125.00 | 138.50 | 36,183 |
| 26 Mar 20 |
138.50000 +4.20 |
138.50 | 130.20 | 133.00 | 12,459 |
| 25 Mar 20 |
134.30000 +4.60 |
135.60 | 128.10 | 131.00 | 17,771 |
| 24 Mar 20 |
129.70000 +9.10 |
129.70 | 124.00 | 124.80 | 18,385 |
| 23 Mar 20 |
120.60000 +3.80 |
121.30 | 110.00 | 110.00 | 14,374 |
| 20 Mar 20 |
116.80000 +2.10 |
121.10 | 116.20 | 117.30 | 16,940 |
| 19 Mar 20 |
114.70000 +1.80 |
116.50 | 110.40 | 111.50 | 15,508 |
| 18 Mar 20 |
112.90000 -0.60 |
114.70 | 109.70 | 109.80 | 14,920 |
| 17 Mar 20 |
113.50000 +0.50 |
117.40 | 107.90 | 113.80 | 18,367 |
| 16 Mar 20 |
113.00000 -5.20 |
115.10 | 104.40 | 112.60 | 31,067 |
| 13 Mar 20 |
118.20000 +1.00 |
124.80 | 116.90 | 120.00 | 38,459 |
| 12 Mar 20 |
117.20000 -9.00 |
126.70 | 115.80 | 125.00 | 50,484 |
| 11 Mar 20 |
126.20000 +0.60 |
130.10 | 125.30 | 128.40 | 30,691 |
| 10 Mar 20 |
125.60000 +0.70 |
130.50 | 124.00 | 124.90 | 36,473 |
| 09 Mar 20 |
124.90000 -8.00 |
128.90 | 123.80 | 125.00 | 29,620 |
| 06 Mar 20 |
132.89999 -2.70 |
134.50 | 130.90 | 134.50 | 16,995 |
| 05 Mar 20 |
135.60001 -2.30 |
140.70 | 135.60 | 140.70 | 13,165 |
| 04 Mar 20 |
137.89999 -1.20 |
140.80 | 137.50 | 139.30 | 21,570 |
| 03 Mar 20 |
139.10001 +3.50 |
141.30 | 137.50 | 137.50 | 23,667 |
| 02 Mar 20 |
135.60001 -0.50 |
140.20 | 132.30 | 136.70 | 36,113 |
| 28 Feb 20 |
136.10001 -0.70 |
137.90 | 132.10 | 132.10 | 39,040 |
| 27 Feb 20 |
136.80000 -3.10 |
138.10 | 135.00 | 136.50 | 30,401 |
| 26 Feb 20 |
139.89999 +1.30 |
140.60 | 133.60 | 137.90 | 25,638 |
| 25 Feb 20 |
138.60001 -3.50 |
143.00 | 137.80 | 141.60 | 22,343 |
| 24 Feb 20 |
142.10001 -7.90 |
147.70 | 140.30 | 147.70 | 19,217 |
| 21 Feb 20 |
150.00000 -3.00 |
153.40 | 149.60 | 152.20 | 11,794 |
| 20 Feb 20 |
153.00000 +2.80 |
153.70 | 150.00 | 150.00 | 13,365 |
| 19 Feb 20 |
150.20000 -0.90 |
152.30 | 149.60 | 150.50 | 5,744 |
| 18 Feb 20 |
151.10001 -0.50 |
152.10 | 148.70 | 150.40 | 5,552 |
| 17 Feb 20 |
151.60001 -0.40 |
153.10 | 151.30 | 152.00 | 5,260 |
| 14 Feb 20 |
152.00000 -0.50 |
154.40 | 151.90 | 153.90 | 2,887 |
| 13 Feb 20 |
152.50000 -1.50 |
154.70 | 151.70 | 152.50 | 6,697 |
| 12 Feb 20 |
154.00000 +3.10 |
155.20 | 150.30 | 150.30 | 12,439 |
| 11 Feb 20 |
150.89999 +0.90 |
152.10 | 149.10 | 150.30 | 15,027 |
| 10 Feb 20 |
150.00000 -1.10 |
151.20 | 148.80 | 151.20 | 11,252 |
| 07 Feb 20 |
151.10001 -2.30 |
153.10 | 150.50 | 152.90 | 6,135 |
| 06 Feb 20 |
153.39999 -0.60 |
156.70 | 153.10 | 155.30 | 6,034 |
| 05 Feb 20 |
154.00000 +0.90 |
156.20 | 153.00 | 153.70 | 11,430 |
| 04 Feb 20 |
153.10001 +1.00 |
154.80 | 153.00 | 153.00 | 6,338 |
| 03 Feb 20 |
152.10001 +2.00 |
153.10 | 148.10 | 148.50 | 13,869 |
| 31 Jan 20 |
150.10001 -1.20 |
152.50 | 150.10 | 150.80 | 8,150 |
| 30 Jan 20 |
151.30000 -1.20 |
152.70 | 150.70 | 152.70 | 4,850 |
| 29 Jan 20 |
152.50000 +0.40 |
154.20 | 151.50 | 151.50 | 12,725 |
| 28 Jan 20 |
152.10001 -0.60 |
152.60 | 149.60 | 152.50 | 8,968 |
| 27 Jan 20 |
152.70000 -5.60 |
157.80 | 150.20 | 156.30 | 22,091 |
| 24 Jan 20 |
158.30000 +2.20 |
160.30 | 157.30 | 157.30 | 8,450 |
| 23 Jan 20 |
156.10001 -0.20 |
157.50 | 155.20 | 155.70 | 9,947 |
| 22 Jan 20 |
156.30000 -1.20 |
159.70 | 156.10 | 156.60 | 12,119 |
| 21 Jan 20 |
157.50000 -0.60 |
157.70 | 155.00 | 157.50 | 12,019 |
| 20 Jan 20 |
158.10001 +1.00 |
159.20 | 155.20 | 155.20 | 9,393 |
| 17 Jan 20 |
157.10001 +1.40 |
158.10 | 154.40 | 156.20 | 17,942 |
| 16 Jan 20 |
155.70000 +0.10 |
158.20 | 154.90 | 155.00 | 9,669 |
| 15 Jan 20 |
155.60001 -0.20 |
155.60 | 151.20 | 151.80 | 28,113 |
| 14 Jan 20 |
155.80000 +0.10 |
155.80 | 153.70 | 154.80 | 9,524 |
| 13 Jan 20 |
155.70000 -1.70 |
157.30 | 154.40 | 156.80 | 10,291 |
| 10 Jan 20 |
157.39999 -1.80 |
160.50 | 157.00 | 160.00 | 7,336 |
| 09 Jan 20 |
159.20000 +2.00 |
162.00 | 158.60 | 158.70 | 17,050 |
| 08 Jan 20 |
157.20000 +1.10 |
157.50 | 153.80 | 154.50 | 7,586 |
| 07 Jan 20 |
156.10001 +0.10 |
156.60 | 154.60 | 155.30 | 11,345 |
| 06 Jan 20 |
156.00000 -2.70 |
156.90 | 152.90 | 156.90 | 9,480 |
| 03 Jan 20 |
158.70000 -0.80 |
159.40 | 157.10 | 158.10 | 9,638 |
| 02 Jan 20 |
159.50000 +0.50 |
160.00 | 158.80 | 160.00 | 14,863 |
| 30 Dec 19 |
159.00000 -0.70 |
160.00 | 158.10 | 159.90 | 6,751 |
| 27 Dec 19 |
159.70000 -0.10 |
159.90 | 158.30 | 158.90 | 9,136 |
| 23 Dec 19 |
159.80000 +1.20 |
160.00 | 158.30 | 158.30 | 14,177 |
| 20 Dec 19 |
158.60001 +1.00 |
160.00 | 158.50 | 159.00 | 34,247 |
| 19 Dec 19 |
157.60001 -0.60 |
159.70 | 156.90 | 156.90 | 7,424 |
| 18 Dec 19 |
158.20000 -1.70 |
159.60 | 157.10 | 159.60 | 9,806 |
| 17 Dec 19 |
159.89999 +1.20 |
159.90 | 157.00 | 157.60 | 10,351 |
| 16 Dec 19 |
158.70000 +0.00 |
160.00 | 158.10 | 158.10 | 15,702 |
| 13 Dec 19 |
158.70000 +2.60 |
159.60 | 156.00 | 157.40 | 14,024 |
| 12 Dec 19 |
156.10001 +0.80 |
156.60 | 153.50 | 154.90 | 17,790 |
| 11 Dec 19 |
155.30000 +3.90 |
155.30 | 150.10 | 150.30 | 15,549 |
| 10 Dec 19 |
151.39999 -8.60 |
159.10 | 149.30 | 158.70 | 37,412 |
| 09 Dec 19 |
160.00000 +0.00 |
160.00 | 158.00 | 159.70 | 18,382 |
| 06 Dec 19 |
160.00000 +2.30 |
160.00 | 157.80 | 157.90 | 12,666 |
| 05 Dec 19 |
157.70000 +1.50 |
159.00 | 157.20 | 157.80 | 8,888 |
| 04 Dec 19 |
156.20000 +1.20 |
157.00 | 153.70 | 153.70 | 9,255 |
| 03 Dec 19 |
155.00000 -0.50 |
158.70 | 153.70 | 157.90 | 12,929 |
| 02 Dec 19 |
155.50000 -1.00 |
159.50 | 155.20 | 157.90 | 18,016 |
| 29 Nov 19 |
156.50000 +0.70 |
156.60 | 154.60 | 155.40 | 5,196 |
| 28 Nov 19 |
155.80000 -1.50 |
156.90 | 155.00 | 156.00 | 4,186 |
| 27 Nov 19 |
157.30000 -0.20 |
159.80 | 157.10 | 159.40 | 8,910 |
| 26 Nov 19 |
157.50000 +0.90 |
158.50 | 155.90 | 156.70 | 11,776 |
| 25 Nov 19 |
156.60001 +3.20 |
156.80 | 153.60 | 155.30 | 10,033 |
| 22 Nov 19 |
153.39999 +0.40 |
154.90 | 152.20 | 153.60 | 14,360 |
| 21 Nov 19 |
153.00000 -2.30 |
155.60 | 152.10 | 155.00 | 19,041 |
| 20 Nov 19 |
155.30000 -2.20 |
156.70 | 154.80 | 156.20 | 12,377 |
| 19 Nov 19 |
157.50000 +0.40 |
160.20 | 156.90 | 157.60 | 18,636 |
| 18 Nov 19 |
157.10001 -1.40 |
159.20 | 156.00 | 158.60 | 8,872 |
| 15 Nov 19 |
158.50000 +0.70 |
159.00 | 157.10 | 159.00 | 9,535 |
| 14 Nov 19 |
157.80000 +0.70 |
158.50 | 155.30 | 157.20 | 18,357 |
| 13 Nov 19 |
157.10001 +0.00 |
157.60 | 155.30 | 155.90 | 10,386 |
| 12 Nov 19 |
157.10001 -2.10 |
159.80 | 155.70 | 158.10 | 15,550 |
| 11 Nov 19 |
159.20000 +2.40 |
160.00 | 155.40 | 155.40 | 23,788 |
| 08 Nov 19 |
156.80000 +2.00 |
156.90 | 153.00 | 154.00 | 19,463 |
| 07 Nov 19 |
154.80000 +0.10 |
156.90 | 153.50 | 153.50 | 34,576 |
| 06 Nov 19 |
154.70000 +6.80 |
163.30 | 146.90 | 146.90 | 71,058 |
| 05 Nov 19 |
147.89999 +4.10 |
148.40 | 141.10 | 141.10 | 48,563 |
| 04 Nov 19 |
143.80000 -0.40 |
148.50 | 143.80 | 144.50 | 56,960 |
| 01 Nov 19 |
144.20000 +3.90 |
144.40 | 140.30 | 140.30 | 9,741 |
| 31 Oct 19 |
140.30000 -0.90 |
142.10 | 139.60 | 141.40 | 7,471 |
| 30 Oct 19 |
141.20000 -1.30 |
144.30 | 138.70 | 142.50 | 37,290 |
| 29 Oct 19 |
142.50000 -1.10 |
144.90 | 141.40 | 144.60 | 15,063 |
| 28 Oct 19 |
143.60001 +2.90 |
144.20 | 140.70 | 141.60 | 13,378 |
| 25 Oct 19 |
140.70000 +2.40 |
141.00 | 137.70 | 138.70 | 8,880 |
| 24 Oct 19 |
138.30000 +1.00 |
138.90 | 137.50 | 137.80 | 7,764 |
| 23 Oct 19 |
137.30000 +1.40 |
138.50 | 135.40 | 135.60 | 6,895 |
| 22 Oct 19 |
135.89999 -1.40 |
138.30 | 135.60 | 135.60 | 9,681 |
| 21 Oct 19 |
137.30000 +2.00 |
138.30 | 135.70 | 135.70 | 8,591 |
| 18 Oct 19 |
135.30000 +0.30 |
136.50 | 134.30 | 134.30 | 8,661 |
| 17 Oct 19 |
135.00000 +1.30 |
137.50 | 132.60 | 132.60 | 13,740 |
| 16 Oct 19 |
133.70000 +1.90 |
135.50 | 131.20 | 131.30 | 14,397 |
| 15 Oct 19 |
131.80000 +1.30 |
132.70 | 129.70 | 129.70 | 13,102 |
| 14 Oct 19 |
130.50000 +2.90 |
131.10 | 126.40 | 126.40 | 14,611 |
| 11 Oct 19 |
127.60000 +5.10 |
127.70 | 123.20 | 123.50 | 27,874 |
| 10 Oct 19 |
122.50000 -1.30 |
124.40 | 121.30 | 123.00 | 21,952 |
| 09 Oct 19 |
123.80000 +1.30 |
124.40 | 121.80 | 122.20 | 16,236 |
| 08 Oct 19 |
122.50000 -0.40 |
124.00 | 120.80 | 122.30 | 15,668 |
| 07 Oct 19 |
122.90000 -0.80 |
125.20 | 122.10 | 124.00 | 8,585 |
| 04 Oct 19 |
123.70000 +1.10 |
124.30 | 122.20 | 124.10 | 11,856 |
| 02 Oct 19 |
122.60000 +0.10 |
123.70 | 120.60 | 123.10 | 28,181 |
| 01 Oct 19 |
122.50000 -2.10 |
126.80 | 122.40 | 125.70 | 18,903 |
| 30 Sep 19 |
124.60000 +1.50 |
125.10 | 123.50 | 123.60 | 19,013 |
| 27 Sep 19 |
123.10000 +2.10 |
123.10 | 120.80 | 121.10 | 15,506 |
| 26 Sep 19 |
121.00000 +2.70 |
122.40 | 118.80 | 118.80 | 45,178 |
| 25 Sep 19 |
118.30000 -31.50 |
132.00 | 117.00 | 128.10 | 214,917 |
| 24 Sep 19 |
149.80000 +3.30 |
150.20 | 145.00 | 145.30 | 26,287 |
| 23 Sep 19 |
146.50000 +0.10 |
147.40 | 144.40 | 147.40 | 15,766 |
| 20 Sep 19 |
146.39999 -1.20 |
148.50 | 146.40 | 148.50 | 14,796 |
| 19 Sep 19 |
147.60001 +0.10 |
149.40 | 146.80 | 148.20 | 8,112 |
| 18 Sep 19 |
147.50000 -0.30 |
149.90 | 146.80 | 147.80 | 15,418 |
| 17 Sep 19 |
147.80000 +0.20 |
148.20 | 146.30 | 147.20 | 9,436 |
| 16 Sep 19 |
147.60001 -0.40 |
148.80 | 146.70 | 146.90 | 6,887 |
| 13 Sep 19 |
148.00000 +0.90 |
149.10 | 146.50 | 146.50 | 17,537 |
| 12 Sep 19 |
147.10001 +1.20 |
149.10 | 145.50 | 146.50 | 11,273 |
| 11 Sep 19 |
145.89999 +2.00 |
146.60 | 142.00 | 142.70 | 16,853 |
| 10 Sep 19 |
143.89999 +0.50 |
144.60 | 143.00 | 143.20 | 14,408 |
| 09 Sep 19 |
143.39999 +4.00 |
143.50 | 139.90 | 140.60 | 8,130 |
| 06 Sep 19 |
139.39999 +0.30 |
140.10 | 138.20 | 139.50 | 12,108 |
| 05 Sep 19 |
139.10001 +1.40 |
140.40 | 137.30 | 137.30 | 17,605 |
| 04 Sep 19 |
137.70000 +1.90 |
138.90 | 137.00 | 137.00 | 5,366 |
| 03 Sep 19 |
135.80000 -0.80 |
137.40 | 135.80 | 137.30 | 4,571 |
| 02 Sep 19 |
136.60001 +0.20 |
137.70 | 136.10 | 136.10 | 8,585 |
| 30 Aug 19 |
136.39999 +1.60 |
138.00 | 135.30 | 135.30 | 8,452 |
| 29 Aug 19 |
134.80000 +1.50 |
135.40 | 132.70 | 133.40 | 9,559 |
| 28 Aug 19 |
133.30000 -0.10 |
134.00 | 132.10 | 133.10 | 8,875 |
| 27 Aug 19 |
133.39999 -0.50 |
134.00 | 132.20 | 133.60 | 9,119 |
| 26 Aug 19 |
133.89999 +0.70 |
134.30 | 131.90 | 132.10 | 6,225 |
| 23 Aug 19 |
133.20000 +0.10 |
135.00 | 131.70 | 134.20 | 15,448 |
| 22 Aug 19 |
133.10001 +0.10 |
133.90 | 132.30 | 133.10 | 13,082 |
| 21 Aug 19 |
133.00000 +3.00 |
134.10 | 131.00 | 131.00 | 10,637 |
| 20 Aug 19 |
130.00000 +2.00 |
131.80 | 126.80 | 128.10 | 15,055 |
| 19 Aug 19 |
128.00000 +0.30 |
130.30 | 126.90 | 127.90 | 16,076 |
| 16 Aug 19 |
127.70000 +5.50 |
127.70 | 123.10 | 123.90 | 14,469 |
| 15 Aug 19 |
122.20000 +1.30 |
126.40 | 121.20 | 123.80 | 29,512 |
| 14 Aug 19 |
120.90000 -1.90 |
123.10 | 120.90 | 123.10 | 9,131 |
| 13 Aug 19 |
122.80000 +2.10 |
123.30 | 119.60 | 120.40 | 16,221 |
| 12 Aug 19 |
120.70000 +0.00 |
122.50 | 120.50 | 122.10 | 8,026 |
| 09 Aug 19 |
120.70000 -1.00 |
123.00 | 119.90 | 122.40 | 14,053 |
| 08 Aug 19 |
121.70000 +5.00 |
121.70 | 117.70 | 118.20 | 24,255 |
| 07 Aug 19 |
116.70000 -4.20 |
122.10 | 114.40 | 122.00 | 41,507 |
| 06 Aug 19 |
120.90000 -0.90 |
123.50 | 120.80 | 123.00 | 21,122 |
| 05 Aug 19 |
121.80000 +0.00 |
122.60 | 120.10 | 121.00 | 33,621 |
| 02 Aug 19 |
121.80000 -4.40 |
125.50 | 121.00 | 125.50 | 17,388 |
| 01 Aug 19 |
126.20000 +0.30 |
127.10 | 125.20 | 125.20 | 17,815 |
| 31 Jul 19 |
125.90000 -1.60 |
128.40 | 125.40 | 127.30 | 19,387 |
| 30 Jul 19 |
127.50000 -3.60 |
131.60 | 127.20 | 130.80 | 21,199 |
| 29 Jul 19 |
131.10001 -1.60 |
133.10 | 130.90 | 132.20 | 7,012 |
| 26 Jul 19 |
132.70000 +0.40 |
133.20 | 131.20 | 131.20 | 10,688 |
| 25 Jul 19 |
132.30000 +2.40 |
133.20 | 129.30 | 130.00 | 14,281 |
| 24 Jul 19 |
129.89999 +4.10 |
130.50 | 126.50 | 126.50 | 20,201 |
| 23 Jul 19 |
125.80000 +4.30 |
126.00 | 121.70 | 121.70 | 16,517 |
| 22 Jul 19 |
121.50000 -0.70 |
122.60 | 119.80 | 122.00 | 27,726 |
| 19 Jul 19 |
122.20000 -1.40 |
125.10 | 117.00 | 123.00 | 65,948 |
| 18 Jul 19 |
123.60000 -1.90 |
126.10 | 123.00 | 125.10 | 13,334 |
| 17 Jul 19 |
125.50000 -0.40 |
127.80 | 125.00 | 125.60 | 9,681 |
| 16 Jul 19 |
125.90000 +0.80 |
126.70 | 125.10 | 125.10 | 4,836 |
| 15 Jul 19 |
125.10000 +0.50 |
126.20 | 124.30 | 124.50 | 5,540 |
| 12 Jul 19 |
124.60000 +1.60 |
125.40 | 123.30 | 123.30 | 10,506 |
| 11 Jul 19 |
123.00000 -1.60 |
125.20 | 122.80 | 124.80 | 9,473 |
| 10 Jul 19 |
124.60000 -0.10 |
126.10 | 124.20 | 124.20 | 9,979 |
| 09 Jul 19 |
124.70000 -0.30 |
125.50 | 123.80 | 124.60 | 18,481 |
| 08 Jul 19 |
125.00000 -0.20 |
126.60 | 124.50 | 124.50 | 8,171 |
| 05 Jul 19 |
125.20000 -2.10 |
128.10 | 123.80 | 128.10 | 12,501 |
| 04 Jul 19 |
127.30000 +0.40 |
129.30 | 126.70 | 126.70 | 8,551 |
| 03 Jul 19 |
126.90000 -0.20 |
128.40 | 126.90 | 128.00 | 7,055 |
| 02 Jul 19 |
127.10000 -1.40 |
128.50 | 126.30 | 127.90 | 9,705 |
| 01 Jul 19 |
128.50000 -0.50 |
132.30 | 128.30 | 130.40 | 16,437 |
| 28 Jun 19 |
129.00000 +3.10 |
129.00 | 126.40 | 126.40 | 12,600 |
| 27 Jun 19 |
125.90000 +0.60 |
127.20 | 125.70 | 125.80 | 5,404 |
| 26 Jun 19 |
125.30000 -1.50 |
127.50 | 125.30 | 127.40 | 7,232 |
| 25 Jun 19 |
126.80000 +0.70 |
127.10 | 126.30 | 126.50 | 6,673 |
| 24 Jun 19 |
126.10000 +0.20 |
127.30 | 125.90 | 126.10 | 6,563 |
| 21 Jun 19 |
125.90000 +0.10 |
126.50 | 125.00 | 125.50 | 25,054 |
| 20 Jun 19 |
125.80000 +0.70 |
127.00 | 125.70 | 126.20 | 7,673 |
| 19 Jun 19 |
125.10000 -1.10 |
127.90 | 124.50 | 125.80 | 14,527 |
| 18 Jun 19 |
126.20000 +1.80 |
126.60 | 124.00 | 125.00 | 14,775 |
| 17 Jun 19 |
124.40000 -0.80 |
125.40 | 124.40 | 125.20 | 22,281 |
| 14 Jun 19 |
125.20000 -4.10 |
129.00 | 123.80 | 128.30 | 37,928 |
| 13 Jun 19 |
129.30000 +0.00 |
129.80 | 128.80 | 128.80 | 8,949 |
| 12 Jun 19 |
129.30000 +0.40 |
129.60 | 127.20 | 128.20 | 9,681 |
| 11 Jun 19 |
128.89999 +1.60 |
130.00 | 127.50 | 127.50 | 12,195 |
| 07 Jun 19 |
127.30000 +1.60 |
127.70 | 126.20 | 126.50 | 7,240 |
| 06 Jun 19 |
125.70000 -0.40 |
127.70 | 125.20 | 126.80 | 11,793 |
| 05 Jun 19 |
126.10000 +1.00 |
126.80 | 123.00 | 123.40 | 15,791 |
| 04 Jun 19 |
125.10000 +0.70 |
125.70 | 123.40 | 124.30 | 12,202 |
| 03 Jun 19 |
124.40000 -2.00 |
126.40 | 123.60 | 125.50 | 29,968 |
| 31 May 19 |
126.40000 +0.90 |
126.50 | 122.90 | 125.60 | 21,008 |
| 30 May 19 |
125.50000 -0.50 |
127.00 | 124.40 | 125.60 | 17,603 |
| 29 May 19 |
126.00000 -3.10 |
130.80 | 125.30 | 129.60 | 32,215 |
| 28 May 19 |
129.10001 -0.50 |
130.50 | 128.10 | 128.80 | 54,960 |
| 27 May 19 |
129.60001 +0.10 |
130.90 | 129.20 | 129.50 | 9,969 |
| 24 May 19 |
129.50000 -2.80 |
131.60 | 128.70 | 129.20 | 31,675 |
| 23 May 19 |
132.30000 -6.80 |
136.40 | 130.30 | 131.00 | 32,809 |
| 22 May 19 |
139.10001 +0.90 |
140.80 | 137.90 | 138.10 | 16,473 |
| 21 May 19 |
138.20000 +2.00 |
139.10 | 136.80 | 136.80 | 11,996 |
| 20 May 19 |
136.20000 -2.30 |
140.20 | 135.30 | 140.20 | 23,202 |
| 17 May 19 |
138.50000 -2.00 |
140.10 | 137.80 | 138.70 | 9,582 |
| 16 May 19 |
140.50000 +1.50 |
141.20 | 138.30 | 140.70 | 13,627 |
| 15 May 19 |
139.00000 +0.50 |
139.80 | 136.10 | 138.40 | 11,425 |
| 14 May 19 |
138.50000 -0.80 |
140.40 | 136.80 | 138.70 | 18,936 |
| 13 May 19 |
139.30000 -0.20 |
140.90 | 138.00 | 139.30 | 14,337 |
| 10 May 19 |
139.50000 +0.50 |
141.70 | 139.50 | 140.50 | 13,115 |
| 09 May 19 |
139.00000 -4.60 |
144.20 | 138.40 | 144.20 | 13,246 |
| 08 May 19 |
143.60001 -0.70 |
145.70 | 143.50 | 144.10 | 8,721 |
| 07 May 19 |
144.30000 -5.60 |
148.20 | 143.20 | 145.50 | 18,073 |
| 06 May 19 |
149.89999 +0.40 |
151.00 | 146.60 | 146.60 | 12,004 |
| 03 May 19 |
149.50000 +1.80 |
150.00 | 147.50 | 147.50 | 10,261 |
| 02 May 19 |
147.70000 -2.00 |
149.20 | 147.40 | 149.20 | 7,222 |
| 30 Apr 19 |
149.70000 +0.80 |
150.80 | 148.50 | 148.50 | 5,023 |
| 29 Apr 19 |
148.89999 -1.30 |
151.80 | 148.30 | 150.20 | 11,586 |
| 26 Apr 19 |
150.20000 +0.00 |
151.40 | 149.10 | 149.50 | 14,547 |
| 25 Apr 19 |
150.20000 -1.60 |
150.80 | 142.00 | 142.40 | 20,839 |
| 24 Apr 19 |
151.80000 +0.30 |
153.60 | 151.00 | 151.40 | 22,667 |
| 23 Apr 19 |
151.50000 +0.00 |
152.10 | 147.80 | 149.60 | 23,732 |
| 18 Apr 19 |
151.50000 -0.40 |
153.60 | 150.30 | 153.30 | 16,990 |
| 17 Apr 19 |
151.89999 +1.10 |
152.40 | 149.60 | 149.60 | 20,400 |
| 16 Apr 19 |
150.80000 +0.70 |
151.90 | 148.00 | 151.90 | 30,829 |
| 15 Apr 19 |
150.10001 +2.30 |
150.50 | 138.10 | 144.60 | 49,071 |
| 12 Apr 19 |
147.80000 +0.60 |
149.50 | 147.10 | 147.30 | 18,603 |
| 11 Apr 19 |
147.20000 -0.20 |
148.30 | 147.00 | 147.40 | 6,490 |
| 10 Apr 19 |
147.39999 +0.30 |
148.80 | 146.70 | 147.40 | 8,951 |
| 09 Apr 19 |
147.10001 -2.10 |
149.50 | 147.00 | 149.50 | 14,565 |
| 08 Apr 19 |
149.20000 +0.20 |
149.60 | 147.10 | 148.20 | 14,782 |
| 05 Apr 19 |
149.00000 -0.60 |
153.60 | 148.80 | 150.00 | 33,067 |
| 04 Apr 19 |
149.60001 +1.80 |
149.60 | 147.60 | 148.00 | 37,979 |
| 03 Apr 19 |
147.80000 +7.10 |
147.80 | 140.40 | 140.40 | 40,125 |
| 02 Apr 19 |
140.70000 -1.70 |
143.80 | 139.50 | 142.40 | 13,156 |
| 01 Apr 19 |
142.39999 +6.00 |
142.40 | 136.60 | 136.60 | 29,799 |
| 29 Mar 19 |
136.39999 +0.60 |
138.30 | 135.10 | 136.10 | 18,596 |
| 28 Mar 19 |
135.80000 +2.20 |
135.80 | 126.10 | 128.00 | 38,140 |
| 27 Mar 19 |
133.60001 -3.60 |
138.10 | 133.20 | 135.60 | 25,681 |
| 26 Mar 19 |
137.20000 +0.70 |
138.20 | 135.40 | 137.90 | 8,018 |
| 25 Mar 19 |
136.50000 +0.60 |
137.50 | 134.20 | 135.40 | 10,967 |
| 22 Mar 19 |
135.89999 -2.60 |
140.50 | 135.30 | 140.50 | 12,549 |
| 21 Mar 19 |
138.50000 -1.00 |
140.80 | 137.50 | 139.20 | 8,923 |
| 20 Mar 19 |
139.50000 -0.20 |
141.50 | 138.20 | 140.90 | 17,535 |
| 19 Mar 19 |
139.70000 +3.10 |
140.10 | 136.70 | 136.70 | 8,383 |
| 18 Mar 19 |
136.60001 -0.30 |
140.30 | 134.40 | 138.00 | 19,022 |
| 15 Mar 19 |
136.89999 +1.90 |
137.90 | 134.60 | 134.60 | 12,112 |
| 14 Mar 19 |
135.00000 -0.60 |
136.90 | 135.00 | 136.70 | 9,060 |
| 13 Mar 19 |
135.60001 -1.20 |
137.10 | 134.40 | 135.30 | 7,383 |
| 12 Mar 19 |
136.80000 +0.40 |
139.10 | 136.30 | 136.90 | 14,270 |
| 11 Mar 19 |
136.39999 +1.00 |
137.10 | 134.00 | 136.10 | 6,557 |
| 08 Mar 19 |
135.39999 -0.50 |
136.00 | 134.20 | 135.60 | 4,709 |
| 07 Mar 19 |
135.89999 -2.60 |
138.30 | 135.20 | 138.30 | 12,988 |
| 06 Mar 19 |
138.50000 +0.50 |
139.50 | 137.90 | 138.60 | 13,091 |
| 05 Mar 19 |
138.00000 -0.50 |
138.90 | 135.80 | 138.50 | 9,575 |
| 04 Mar 19 |
138.50000 +1.30 |
139.90 | 137.80 | 138.80 | 8,606 |
| 01 Mar 19 |
137.20000 +3.10 |
138.20 | 135.80 | 135.90 | 10,884 |
| 28 Feb 19 |
134.10001 +0.40 |
134.90 | 132.30 | 132.30 | 10,271 |
| 27 Feb 19 |
133.70000 -1.60 |
136.00 | 132.90 | 135.90 | 16,678 |
| 26 Feb 19 |
135.30000 +0.00 |
136.20 | 134.40 | 136.20 | 11,748 |
| 25 Feb 19 |
135.30000 +1.60 |
136.00 | 133.70 | 134.60 | 13,104 |
| 22 Feb 19 |
133.70000 -2.60 |
135.80 | 132.30 | 135.80 | 20,139 |
| 21 Feb 19 |
136.30000 +10.40 |
138.30 | 126.10 | 126.20 | 67,829 |
| 20 Feb 19 |
125.90000 +0.10 |
126.10 | 125.50 | 125.50 | 17,730 |
| 19 Feb 19 |
125.80000 +0.20 |
126.50 | 125.10 | 125.70 | 11,348 |
| 18 Feb 19 |
125.60000 +0.20 |
126.20 | 125.00 | 125.60 | 14,409 |
| 15 Feb 19 |
125.40000 +0.20 |
126.50 | 124.40 | 126.00 | 20,211 |
| 14 Feb 19 |
125.20000 -1.60 |
126.50 | 124.50 | 126.50 | 15,323 |
| 13 Feb 19 |
126.80000 +2.60 |
127.30 | 124.20 | 124.50 | 26,979 |
| 12 Feb 19 |
124.20000 +4.50 |
124.20 | 120.80 | 120.80 | 9,475 |
| 11 Feb 19 |
119.70000 +3.50 |
120.20 | 117.40 | 118.00 | 6,305 |
| 08 Feb 19 |
116.20000 -1.60 |
117.60 | 115.70 | 117.60 | 15,001 |
| 07 Feb 19 |
117.80000 -3.00 |
121.70 | 117.40 | 120.40 | 15,061 |
| 06 Feb 19 |
120.80000 +1.00 |
123.70 | 119.60 | 120.90 | 30,978 |
| 05 Feb 19 |
119.80000 -2.20 |
123.40 | 119.40 | 122.80 | 44,616 |
| 04 Feb 19 |
122.00000 +0.00 |
122.40 | 120.60 | 121.60 | 6,388 |
| 01 Feb 19 |
122.00000 -0.20 |
124.30 | 122.00 | 123.50 | 7,581 |
| 31 Jan 19 |
122.20000 +0.20 |
124.30 | 120.40 | 120.40 | 7,650 |
| 30 Jan 19 |
122.00000 -0.80 |
123.50 | 121.40 | 123.50 | 5,497 |
| 29 Jan 19 |
122.80000 -0.30 |
123.40 | 121.50 | 122.90 | 13,157 |
| 28 Jan 19 |
123.10000 +1.90 |
125.00 | 121.60 | 122.50 | 20,322 |
| 25 Jan 19 |
121.20000 +2.80 |
122.10 | 117.50 | 117.50 | 14,736 |
| 24 Jan 19 |
118.40000 +2.20 |
118.50 | 114.80 | 114.80 | 10,001 |
| 23 Jan 19 |
116.20000 +1.00 |
118.50 | 112.40 | 114.80 | 16,080 |
| 22 Jan 19 |
115.20000 -4.20 |
119.50 | 114.60 | 119.10 | 23,345 |
| 21 Jan 19 |
119.40000 +1.10 |
119.40 | 115.90 | 118.40 | 7,399 |
| 18 Jan 19 |
118.30000 +3.70 |
118.40 | 114.40 | 114.40 | 19,764 |
| 17 Jan 19 |
114.60000 +0.30 |
115.00 | 113.00 | 113.00 | 5,167 |
| 16 Jan 19 |
114.30000 +0.50 |
114.50 | 113.10 | 114.10 | 6,274 |
| 15 Jan 19 |
113.80000 +1.10 |
115.20 | 113.30 | 113.30 | 10,735 |
| 14 Jan 19 |
112.70000 -2.10 |
113.70 | 112.20 | 113.40 | 12,837 |
| 11 Jan 19 |
114.80000 -0.70 |
115.90 | 114.00 | 115.80 | 13,956 |
| 10 Jan 19 |
115.50000 -0.40 |
115.70 | 114.00 | 115.70 | 7,087 |
| 09 Jan 19 |
115.90000 +0.80 |
116.40 | 114.60 | 114.60 | 15,868 |
| 08 Jan 19 |
115.10000 +2.80 |
116.30 | 111.90 | 112.20 | 14,145 |
| 07 Jan 19 |
112.30000 +1.20 |
112.80 | 111.10 | 111.90 | 11,630 |
| 04 Jan 19 |
111.10000 +3.80 |
111.80 | 107.70 | 107.70 | 15,380 |
| 03 Jan 19 |
107.30000 -3.60 |
109.90 | 106.80 | 109.90 | 19,502 |
| 02 Jan 19 |
110.90000 +2.20 |
112.30 | 108.90 | 111.90 | 10,534 |
| 28 Dec 18 |
108.70000 +1.30 |
109.70 | 107.10 | 108.40 | 15,267 |
| 27 Dec 18 |
107.40000 -1.10 |
110.60 | 106.70 | 108.00 | 27,082 |
| 21 Dec 18 |
108.50000 +0.40 |
109.10 | 106.80 | 107.00 | 38,159 |
| 20 Dec 18 |
108.10000 -0.40 |
110.60 | 106.50 | 106.80 | 32,162 |
| 19 Dec 18 |
108.50000 +0.80 |
109.90 | 106.90 | 107.00 | 35,099 |
| 18 Dec 18 |
107.70000 -7.30 |
114.10 | 107.20 | 114.00 | 107,516 |
| 17 Dec 18 |
115.00000 -1.60 |
116.60 | 114.00 | 116.60 | 20,077 |
| 14 Dec 18 |
116.60000 -3.10 |
118.80 | 115.60 | 118.00 | 17,316 |
| 13 Dec 18 |
119.70000 +1.70 |
120.60 | 117.40 | 119.80 | 14,968 |
| 12 Dec 18 |
118.00000 +0.70 |
119.10 | 115.90 | 117.00 | 27,568 |
| 11 Dec 18 |
117.30000 +0.30 |
119.00 | 114.30 | 117.40 | 41,280 |
| 10 Dec 18 |
117.00000 -1.70 |
119.20 | 114.90 | 117.40 | 23,636 |
| 07 Dec 18 |
118.70000 -1.50 |
123.20 | 117.00 | 123.20 | 32,023 |
| 06 Dec 18 |
120.20000 -1.80 |
123.30 | 119.60 | 121.30 | 37,280 |
| 05 Dec 18 |
122.00000 -1.10 |
124.10 | 121.80 | 122.80 | 26,057 |
| 04 Dec 18 |
123.10000 -0.80 |
124.40 | 122.90 | 123.60 | 17,634 |
| 03 Dec 18 |
123.90000 +0.10 |
125.50 | 123.10 | 125.40 | 17,644 |
| 30 Nov 18 |
123.80000 -1.20 |
125.20 | 121.40 | 125.20 | 24,935 |
| 29 Nov 18 |
125.00000 +3.10 |
125.40 | 121.30 | 121.30 | 22,058 |
| 28 Nov 18 |
121.90000 +0.20 |
123.30 | 115.90 | 122.60 | 38,037 |
| 27 Nov 18 |
121.70000 -0.20 |
123.00 | 120.70 | 123.00 | 22,627 |
| 26 Nov 18 |
121.90000 +2.80 |
121.90 | 119.50 | 120.00 | 13,768 |
| 23 Nov 18 |
119.10000 +0.30 |
120.40 | 118.10 | 118.40 | 24,913 |
| 22 Nov 18 |
118.80000 -0.50 |
119.50 | 116.30 | 117.90 | 14,074 |
| 21 Nov 18 |
119.30000 +3.10 |
119.90 | 116.00 | 116.00 | 24,292 |
| 20 Nov 18 |
116.20000 -0.10 |
116.30 | 112.80 | 116.00 | 19,969 |
| 19 Nov 18 |
116.30000 -1.70 |
121.30 | 116.30 | 117.50 | 26,964 |
| 16 Nov 18 |
118.00000 -1.00 |
120.80 | 117.60 | 119.30 | 24,866 |
| 15 Nov 18 |
119.00000 +0.60 |
120.20 | 117.10 | 118.70 | 28,268 |
| 14 Nov 18 |
118.40000 -1.10 |
120.20 | 116.60 | 119.80 | 29,200 |
| 13 Nov 18 |
119.50000 +3.20 |
121.30 | 116.60 | 116.60 | 37,780 |
| 12 Nov 18 |
116.30000 -3.20 |
120.70 | 116.30 | 120.50 | 25,575 |
| 09 Nov 18 |
119.50000 +0.90 |
121.40 | 117.70 | 118.30 | 39,135 |
| 08 Nov 18 |
118.60000 -7.40 |
127.50 | 117.90 | 126.50 | 59,248 |
| 07 Nov 18 |
126.00000 +0.50 |
126.80 | 123.30 | 125.00 | 63,277 |
| 06 Nov 18 |
125.50000 +5.50 |
128.10 | 119.50 | 120.10 | 87,127 |
| 05 Nov 18 |
120.00000 +8.00 |
127.10 | 108.90 | 112.70 | 101,815 |
| 02 Nov 18 |
112.00000 +1.90 |
115.30 | 111.00 | 112.90 | 51,875 |
| 01 Nov 18 |
110.10000 +0.10 |
110.70 | 108.30 | 109.90 | 21,440 |
| 31 Oct 18 |
110.00000 +5.00 |
110.60 | 107.40 | 107.40 | 41,143 |
| 30 Oct 18 |
105.00000 -0.90 |
107.00 | 103.20 | 105.70 | 24,412 |
| 29 Oct 18 |
105.90000 +0.90 |
107.60 | 104.50 | 104.60 | 32,376 |
| 26 Oct 18 |
105.00000 -1.70 |
105.50 | 102.30 | 105.20 | 40,795 |
| 25 Oct 18 |
106.70000 +1.60 |
108.70 | 104.40 | 104.50 | 23,589 |
| 24 Oct 18 |
105.10000 -0.70 |
106.80 | 102.90 | 106.50 | 36,998 |
| 23 Oct 18 |
105.80000 -3.60 |
108.70 | 105.20 | 108.40 | 44,909 |
| 22 Oct 18 |
109.40000 -2.70 |
113.30 | 107.80 | 112.80 | 61,405 |
| 19 Oct 18 |
112.10000 -7.60 |
120.30 | 111.70 | 119.10 | 46,321 |
| 18 Oct 18 |
119.70000 -1.40 |
121.40 | 118.10 | 121.40 | 27,593 |
| 17 Oct 18 |
121.10000 -0.10 |
125.20 | 120.50 | 121.40 | 29,634 |
| 16 Oct 18 |
121.20000 +3.20 |
122.00 | 118.70 | 118.80 | 23,325 |
| 15 Oct 18 |
118.00000 +0.40 |
118.90 | 117.60 | 118.00 | 17,070 |
| 12 Oct 18 |
117.60000 +1.50 |
119.00 | 116.60 | 116.60 | 58,557 |
| 11 Oct 18 |
116.10000 +2.70 |
118.10 | 109.60 | 110.60 | 62,407 |
| 10 Oct 18 |
113.40000 -8.40 |
121.60 | 110.80 | 121.60 | 98,502 |
| 09 Oct 18 |
121.80000 +0.00 |
122.50 | 119.80 | 121.30 | 40,371 |
| 08 Oct 18 |
121.80000 -3.20 |
124.70 | 120.80 | 124.30 | 45,015 |
| 05 Oct 18 |
125.00000 -7.90 |
132.50 | 124.70 | 132.50 | 64,752 |
| 04 Oct 18 |
132.89999 +0.00 |
136.90 | 132.00 | 135.60 | 22,599 |
| 02 Oct 18 |
132.89999 +0.00 |
133.80 | 131.50 | 133.20 | 20,614 |
| 01 Oct 18 |
132.89999 +5.00 |
134.80 | 128.00 | 129.10 | 32,374 |
| 28 Sep 18 |
127.90000 +1.00 |
128.10 | 125.70 | 126.20 | 18,076 |
| 27 Sep 18 |
126.90000 -0.30 |
127.00 | 124.80 | 126.00 | 19,824 |
| 26 Sep 18 |
127.20000 -1.70 |
128.60 | 125.40 | 128.30 | 36,951 |
| 25 Sep 18 |
128.89999 +0.30 |
129.20 | 127.90 | 128.40 | 10,658 |
| 24 Sep 18 |
128.60001 -0.50 |
131.20 | 127.70 | 129.50 | 33,709 |
| 21 Sep 18 |
129.10001 -0.40 |
132.80 | 128.20 | 130.90 | 94,098 |
| 20 Sep 18 |
129.50000 +0.50 |
131.80 | 127.60 | 129.60 | 64,289 |
| 19 Sep 18 |
129.00000 +0.30 |
130.70 | 128.20 | 129.60 | 31,234 |
| 18 Sep 18 |
128.70000 +0.70 |
130.20 | 127.50 | 128.60 | 14,784 |
| 17 Sep 18 |
128.00000 -0.20 |
128.40 | 127.40 | 128.00 | 11,138 |
| 14 Sep 18 |
128.20000 +1.10 |
129.30 | 127.30 | 127.30 | 14,957 |
| 13 Sep 18 |
127.10000 -0.70 |
127.70 | 126.50 | 127.30 | 16,288 |
| 12 Sep 18 |
127.80000 -0.50 |
131.90 | 126.20 | 128.20 | 29,383 |
| 11 Sep 18 |
128.30000 -0.20 |
128.60 | 126.90 | 128.60 | 24,528 |
| 10 Sep 18 |
128.50000 +0.20 |
129.50 | 127.90 | 128.00 | 12,287 |
| 07 Sep 18 |
128.30000 -2.20 |
130.40 | 127.30 | 129.80 | 32,717 |
| 06 Sep 18 |
130.50000 -1.40 |
132.70 | 130.00 | 132.70 | 13,689 |
| 05 Sep 18 |
131.89999 -0.70 |
133.80 | 131.50 | 132.60 | 12,096 |
| 04 Sep 18 |
132.60001 -2.00 |
135.30 | 131.80 | 134.90 | 11,323 |
| 03 Sep 18 |
134.60001 -0.70 |
135.50 | 134.20 | 134.60 | 6,021 |
| 31 Aug 18 |
135.30000 +0.10 |
135.60 | 133.80 | 133.90 | 16,405 |
| 30 Aug 18 |
135.20000 +0.10 |
135.60 | 133.30 | 135.10 | 10,138 |
| 29 Aug 18 |
135.10001 +0.30 |
136.10 | 134.60 | 134.60 | 11,535 |
| 28 Aug 18 |
134.80000 +0.00 |
135.90 | 134.20 | 135.00 | 10,918 |
| 27 Aug 18 |
134.80000 +2.30 |
135.00 | 131.40 | 132.90 | 24,881 |
| 24 Aug 18 |
132.50000 +0.60 |
133.60 | 131.50 | 132.70 | 18,947 |
| 23 Aug 18 |
131.89999 +1.60 |
132.70 | 130.00 | 130.00 | 24,333 |
| 22 Aug 18 |
130.30000 +0.60 |
131.70 | 129.20 | 129.90 | 20,580 |
| 21 Aug 18 |
129.70000 +1.00 |
129.70 | 127.80 | 128.10 | 17,109 |
| 20 Aug 18 |
128.70000 +1.00 |
129.50 | 127.70 | 128.20 | 20,315 |
| 17 Aug 18 |
127.70000 -1.10 |
129.00 | 126.20 | 129.00 | 26,915 |
| 16 Aug 18 |
128.80000 +2.80 |
129.20 | 126.10 | 126.10 | 28,271 |
| 15 Aug 18 |
126.00000 -1.00 |
127.40 | 124.70 | 126.90 | 34,590 |
| 14 Aug 18 |
127.00000 +0.00 |
127.50 | 125.80 | 127.50 | 19,451 |
| 13 Aug 18 |
127.00000 -1.80 |
127.80 | 126.40 | 127.50 | 13,855 |
| 10 Aug 18 |
128.80000 -0.90 |
129.70 | 126.20 | 129.60 | 27,669 |
| 09 Aug 18 |
129.70000 +1.20 |
129.90 | 128.00 | 128.60 | 22,126 |
| 08 Aug 18 |
128.50000 +1.50 |
129.50 | 126.30 | 127.20 | 16,189 |
| 07 Aug 18 |
127.00000 -0.60 |
129.30 | 126.40 | 127.90 | 26,119 |
| 06 Aug 18 |
127.60000 -3.50 |
132.00 | 126.80 | 132.00 | 47,627 |
| 03 Aug 18 |
131.10001 +1.10 |
134.00 | 129.10 | 130.80 | 34,563 |
| 02 Aug 18 |
130.00000 -6.60 |
136.00 | 122.50 | 136.00 | 140,382 |
| 01 Aug 18 |
136.60001 -3.80 |
141.50 | 136.50 | 140.50 | 29,427 |
| 31 Jul 18 |
140.39999 +1.10 |
141.20 | 137.70 | 139.70 | 20,402 |
| 30 Jul 18 |
139.30000 -0.50 |
140.50 | 138.50 | 139.90 | 12,359 |
| 27 Jul 18 |
139.80000 +2.00 |
139.90 | 138.40 | 138.80 | 13,341 |
| 26 Jul 18 |
137.80000 +0.90 |
140.10 | 136.50 | 138.40 | 19,007 |
| 25 Jul 18 |
136.89999 -0.90 |
138.10 | 136.60 | 137.80 | 17,285 |
| 24 Jul 18 |
137.80000 +1.20 |
138.10 | 135.70 | 136.60 | 22,155 |
| 23 Jul 18 |
136.60001 -0.80 |
137.60 | 135.80 | 137.40 | 10,989 |
| 20 Jul 18 |
137.39999 -4.30 |
143.60 | 136.70 | 141.80 | 24,286 |
| 19 Jul 18 |
141.70000 +0.00 |
142.70 | 139.90 | 141.40 | 22,951 |
| 18 Jul 18 |
141.70000 +4.20 |
141.90 | 138.80 | 139.20 | 19,321 |
| 17 Jul 18 |
137.50000 +1.70 |
138.60 | 135.50 | 135.90 | 18,491 |
| 16 Jul 18 |
135.80000 -0.50 |
136.90 | 134.30 | 136.40 | 36,081 |
| 13 Jul 18 |
136.30000 -0.20 |
137.50 | 135.40 | 137.40 | 12,811 |
| 12 Jul 18 |
136.50000 +3.70 |
143.10 | 135.80 | 137.00 | 36,385 |
| 11 Jul 18 |
132.80000 -4.80 |
137.30 | 132.80 | 137.30 | 18,262 |
| 10 Jul 18 |
137.60001 +1.00 |
138.10 | 136.10 | 137.80 | 19,552 |
| 09 Jul 18 |
136.60001 +2.80 |
140.20 | 134.50 | 134.50 | 24,609 |
| 06 Jul 18 |
133.80000 -2.40 |
136.80 | 133.10 | 136.80 | 19,819 |
| 05 Jul 18 |
136.20000 +0.80 |
138.00 | 134.80 | 135.70 | 30,255 |
| 04 Jul 18 |
135.39999 -4.20 |
139.40 | 134.70 | 138.80 | 38,218 |
| 03 Jul 18 |
139.60001 +1.80 |
139.70 | 137.80 | 139.30 | 18,551 |
| 02 Jul 18 |
137.80000 -3.10 |
141.70 | 137.80 | 139.70 | 32,778 |
| 29 Jun 18 |
140.89999 +2.70 |
141.70 | 136.90 | 138.80 | 31,004 |
| 28 Jun 18 |
138.20000 -2.20 |
140.60 | 136.20 | 139.90 | 32,603 |
| 27 Jun 18 |
140.39999 +0.40 |
141.70 | 139.10 | 140.10 | 24,429 |
| 26 Jun 18 |
140.00000 +0.50 |
141.60 | 139.00 | 139.00 | 19,689 |
| 25 Jun 18 |
139.50000 -4.50 |
144.00 | 139.50 | 144.00 | 24,935 |
| 22 Jun 18 |
144.00000 -0.40 |
144.90 | 143.00 | 144.00 | 45,431 |
| 21 Jun 18 |
144.39999 -1.50 |
146.70 | 142.50 | 145.70 | 27,923 |
| 20 Jun 18 |
145.89999 -0.30 |
147.40 | 145.30 | 147.40 | 15,116 |
| 19 Jun 18 |
146.20000 -2.50 |
148.60 | 145.40 | 147.90 | 29,102 |
| 18 Jun 18 |
148.70000 -2.70 |
151.40 | 148.10 | 151.10 | 17,202 |
| 15 Jun 18 |
151.39999 -1.40 |
153.30 | 151.20 | 151.70 | 22,520 |
| 14 Jun 18 |
152.80000 -0.60 |
153.70 | 149.30 | 153.10 | 24,731 |
| 13 Jun 18 |
153.39999 -2.80 |
155.90 | 153.10 | 154.80 | 14,943 |
| 12 Jun 18 |
156.20000 +2.10 |
156.40 | 154.60 | 155.00 | 20,551 |
| 11 Jun 18 |
154.10001 -0.50 |
154.80 | 152.60 | 154.80 | 17,557 |
| 08 Jun 18 |
154.60001 +0.30 |
154.90 | 151.80 | 152.60 | 20,227 |
| 07 Jun 18 |
154.30000 -2.40 |
159.20 | 153.40 | 157.90 | 40,792 |
| 06 Jun 18 |
156.70000 +3.90 |
156.70 | 151.90 | 153.70 | 42,357 |
| 05 Jun 18 |
152.80000 +1.20 |
153.20 | 151.20 | 152.10 | 39,528 |
| 04 Jun 18 |
151.60001 +1.60 |
154.40 | 150.90 | 151.20 | 35,642 |
| 01 Jun 18 |
150.00000 +0.00 |
150.70 | 149.10 | 150.10 | 23,799 |
| 31 May 18 |
150.00000 -0.80 |
151.50 | 149.30 | 150.40 | 33,391 |
| 30 May 18 |
150.80000 +0.80 |
151.00 | 149.00 | 149.50 | 21,263 |
| 29 May 18 |
150.00000 -0.70 |
151.20 | 149.80 | 150.80 | 42,243 |
| 28 May 18 |
150.70000 -0.30 |
152.30 | 150.70 | 150.90 | 12,704 |
| 25 May 18 |
151.00000 +1.30 |
152.40 | 149.20 | 150.00 | 34,507 |
| 24 May 18 |
149.70000 -0.70 |
151.70 | 148.20 | 149.10 | 29,103 |
| 23 May 18 |
150.39999 +0.60 |
153.00 | 149.50 | 152.00 | 75,662 |
| 22 May 18 |
149.80000 +0.80 |
151.70 | 147.40 | 148.60 | 32,042 |
| 18 May 18 |
149.00000 -0.50 |
150.00 | 147.70 | 150.00 | 18,347 |
| 17 May 18 |
149.50000 +0.10 |
150.30 | 148.40 | 148.60 | 18,597 |
| 16 May 18 |
149.39999 +0.00 |
150.00 | 148.40 | 150.00 | 13,223 |
| 15 May 18 |
149.39999 +0.60 |
152.00 | 148.20 | 148.30 | 26,675 |
| 14 May 18 |
148.80000 -2.20 |
151.40 | 146.60 | 151.40 | 31,837 |
| 11 May 18 |
151.00000 -1.20 |
153.50 | 149.90 | 153.20 | 22,443 |
| 10 May 18 |
152.20000 +1.70 |
153.60 | 149.70 | 150.90 | 33,526 |
| 09 May 18 |
150.50000 -1.30 |
151.60 | 149.40 | 151.00 | 36,576 |
| 08 May 18 |
151.80000 -1.10 |
152.90 | 148.60 | 151.90 | 39,213 |
| 07 May 18 |
152.89999 -1.30 |
155.40 | 149.20 | 155.20 | 59,746 |
| 04 May 18 |
154.20000 +14.40 |
154.20 | 141.90 | 142.00 | 149,812 |
| 03 May 18 |
139.80000 +13.30 |
140.90 | 130.50 | 131.90 | 115,833 |
| 02 May 18 |
126.50000 +3.90 |
126.70 | 123.00 | 123.70 | 46,136 |
| 30 Apr 18 |
122.60000 -0.40 |
124.20 | 122.10 | 124.10 | 28,788 |
| 27 Apr 18 |
123.00000 -0.30 |
125.70 | 122.70 | 123.30 | 30,849 |
| 26 Apr 18 |
123.30000 +1.10 |
123.40 | 121.80 | 121.80 | 21,619 |
| 25 Apr 18 |
122.20000 -1.00 |
123.20 | 121.60 | 123.00 | 26,532 |
| 24 Apr 18 |
123.20000 -1.90 |
124.70 | 123.00 | 124.60 | 16,741 |
| 23 Apr 18 |
125.10000 +0.50 |
125.50 | 123.50 | 125.50 | 17,615 |
| 20 Apr 18 |
124.60000 -1.40 |
128.60 | 123.80 | 126.50 | 55,466 |
| 19 Apr 18 |
126.00000 +1.50 |
126.60 | 123.60 | 124.90 | 28,256 |
| 18 Apr 18 |
124.50000 -1.40 |
126.40 | 123.30 | 126.20 | 25,489 |
| 17 Apr 18 |
125.90000 +1.20 |
126.50 | 124.80 | 125.70 | 23,876 |
| 16 Apr 18 |
124.70000 +1.50 |
125.70 | 123.90 | 124.10 | 24,549 |
| 13 Apr 18 |
123.20000 -0.50 |
124.50 | 123.20 | 124.20 | 25,292 |
| 12 Apr 18 |
123.70000 +0.90 |
123.90 | 121.90 | 123.20 | 39,200 |
| 11 Apr 18 |
122.80000 -1.70 |
125.00 | 122.20 | 124.80 | 23,136 |
| 10 Apr 18 |
124.50000 +1.80 |
124.60 | 122.00 | 122.90 | 40,505 |
| 09 Apr 18 |
122.70000 -0.20 |
124.40 | 121.20 | 123.00 | 46,366 |
| 06 Apr 18 |
122.90000 -2.70 |
125.00 | 122.40 | 124.70 | 36,103 |
| 05 Apr 18 |
125.60000 +2.40 |
126.00 | 123.10 | 124.00 | 27,176 |
| 04 Apr 18 |
123.20000 -1.80 |
126.90 | 120.60 | 124.00 | 78,095 |
| 03 Apr 18 |
125.00000 -1.30 |
126.60 | 123.90 | 126.60 | 43,089 |
| 29 Mar 18 |
126.30000 +0.00 |
127.10 | 125.30 | 125.30 | 62,642 |
| 28 Mar 18 |
126.30000 -3.20 |
128.20 | 124.60 | 128.10 | 62,263 |
| 27 Mar 18 |
129.50000 -1.90 |
133.20 | 128.70 | 132.70 | 42,240 |
| 26 Mar 18 |
131.39999 -3.20 |
135.50 | 131.00 | 134.80 | 34,505 |
| 23 Mar 18 |
134.60001 -0.10 |
135.80 | 133.50 | 134.00 | 60,282 |
| 22 Mar 18 |
134.70000 -3.70 |
138.90 | 134.40 | 138.00 | 57,176 |
| 21 Mar 18 |
138.39999 +0.60 |
139.60 | 137.00 | 137.60 | 55,459 |
| 20 Mar 18 |
137.80000 -0.80 |
138.70 | 137.10 | 138.70 | 46,050 |
| 19 Mar 18 |
138.60001 +0.70 |
139.70 | 136.60 | 137.70 | 24,357 |
| 16 Mar 18 |
137.89999 +0.70 |
138.30 | 136.60 | 138.30 | 45,839 |
| 15 Mar 18 |
137.20000 +0.60 |
137.80 | 136.00 | 136.10 | 23,984 |
| 14 Mar 18 |
136.60001 +1.00 |
137.30 | 135.20 | 135.20 | 30,416 |
| 13 Mar 18 |
135.60001 -1.30 |
138.20 | 134.30 | 136.80 | 39,473 |
| 12 Mar 18 |
136.89999 -2.20 |
140.10 | 135.70 | 140.00 | 39,939 |
| 09 Mar 18 |
139.10001 +0.10 |
140.40 | 137.50 | 139.60 | 14,645 |
| 08 Mar 18 |
139.00000 +1.60 |
139.20 | 136.50 | 137.50 | 50,839 |
| 07 Mar 18 |
137.39999 -7.90 |
146.10 | 136.80 | 145.10 | 89,239 |
| 06 Mar 18 |
145.30000 +0.80 |
146.80 | 144.80 | 145.60 | 34,079 |
| 05 Mar 18 |
144.50000 +0.80 |
145.40 | 142.80 | 143.00 | 69,703 |
| 02 Mar 18 |
143.70000 -3.00 |
145.80 | 142.60 | 144.90 | 34,477 |
| 01 Mar 18 |
146.70000 +0.30 |
147.30 | 144.60 | 145.80 | 38,235 |
| 28 Feb 18 |
146.39999 -2.20 |
148.80 | 146.20 | 147.70 | 29,659 |
| 27 Feb 18 |
148.60001 -1.00 |
150.40 | 148.00 | 149.00 | 28,973 |
| 26 Feb 18 |
149.60001 -0.90 |
152.50 | 148.90 | 149.50 | 38,204 |
| 23 Feb 18 |
150.50000 -0.90 |
151.70 | 149.90 | 151.50 | 23,905 |
| 22 Feb 18 |
151.39999 +0.20 |
151.80 | 149.60 | 150.20 | 19,937 |
| 21 Feb 18 |
151.20000 -0.30 |
152.50 | 147.90 | 150.10 | 41,516 |
| 20 Feb 18 |
151.50000 -1.30 |
153.90 | 147.50 | 153.20 | 34,662 |
| 19 Feb 18 |
152.80000 -1.20 |
155.10 | 152.30 | 155.00 | 18,025 |
| 16 Feb 18 |
154.00000 -4.50 |
160.00 | 152.60 | 158.80 | 76,348 |
| 15 Feb 18 |
158.50000 -1.60 |
162.90 | 156.40 | 162.90 | 35,300 |
| 14 Feb 18 |
160.10001 +5.50 |
160.90 | 153.60 | 155.50 | 53,506 |
| 13 Feb 18 |
154.60001 +0.30 |
156.20 | 153.90 | 155.70 | 13,489 |
| 12 Feb 18 |
154.30000 +0.80 |
157.90 | 153.60 | 155.20 | 21,424 |
| 09 Feb 18 |
153.50000 +4.30 |
156.10 | 149.80 | 149.80 | 51,818 |
| 08 Feb 18 |
149.20000 -3.90 |
154.40 | 148.70 | 152.90 | 38,534 |
| 07 Feb 18 |
153.10001 +3.00 |
153.90 | 150.00 | 153.50 | 33,599 |
| 06 Feb 18 |
150.10001 -8.30 |
154.50 | 148.70 | 151.30 | 57,582 |
| 05 Feb 18 |
158.39999 -2.60 |
161.40 | 155.30 | 160.00 | 46,858 |
| 02 Feb 18 |
161.00000 -0.80 |
161.60 | 159.40 | 161.00 | 18,311 |
| 01 Feb 18 |
161.80000 +2.20 |
162.80 | 159.20 | 161.00 | 20,749 |
| 31 Jan 18 |
159.60001 -0.30 |
162.00 | 157.00 | 160.60 | 24,216 |
| 30 Jan 18 |
159.89999 -0.30 |
160.80 | 158.10 | 159.90 | 11,979 |
| 29 Jan 18 |
160.20000 -1.20 |
162.90 | 159.90 | 161.40 | 12,011 |
| 26 Jan 18 |
161.39999 +0.90 |
162.00 | 158.80 | 161.70 | 11,600 |
| 25 Jan 18 |
160.50000 +0.30 |
162.20 | 158.80 | 159.80 | 18,791 |
| 24 Jan 18 |
160.20000 -0.70 |
162.20 | 159.40 | 160.80 | 17,075 |
| 23 Jan 18 |
160.89999 -2.60 |
163.30 | 159.60 | 163.30 | 18,195 |
| 22 Jan 18 |
163.50000 -0.70 |
165.70 | 160.20 | 165.60 | 20,292 |
| 19 Jan 18 |
164.20000 +4.10 |
165.20 | 159.50 | 161.20 | 23,246 |
| 18 Jan 18 |
160.10001 -1.20 |
162.30 | 158.80 | 162.30 | 19,655 |
| 17 Jan 18 |
161.30000 -0.50 |
162.50 | 160.70 | 162.10 | 14,275 |
| 16 Jan 18 |
161.80000 -0.40 |
163.90 | 160.80 | 163.20 | 10,684 |
| 15 Jan 18 |
162.20000 +0.80 |
163.10 | 161.10 | 162.70 | 13,195 |
| 12 Jan 18 |
161.39999 -0.30 |
162.80 | 160.80 | 161.90 | 16,911 |
| 11 Jan 18 |
161.70000 -1.30 |
163.80 | 160.40 | 163.00 | 37,989 |
| 10 Jan 18 |
163.00000 +4.20 |
163.00 | 159.40 | 160.00 | 31,105 |
| 09 Jan 18 |
158.80000 -1.10 |
161.50 | 158.10 | 161.50 | 14,426 |
| 08 Jan 18 |
159.89999 +0.10 |
160.40 | 158.00 | 159.90 | 29,809 |
| 05 Jan 18 |
159.80000 +0.90 |
159.80 | 158.50 | 159.40 | 11,291 |
| 04 Jan 18 |
158.89999 -0.10 |
162.50 | 158.50 | 160.10 | 16,808 |
| 03 Jan 18 |
159.00000 +2.00 |
159.30 | 155.80 | 157.40 | 18,393 |
| 02 Jan 18 |
157.00000 +0.85 |
157.70 | 154.20 | 157.40 | 13,378 |
| 29 Dec 17 |
156.14999 +1.00 |
156.15 | 153.40 | 154.65 | 8,857 |
| 28 Dec 17 |
155.14999 -1.35 |
157.00 | 155.00 | 156.60 | 5,913 |
| 27 Dec 17 |
156.50000 +1.05 |
156.95 | 153.15 | 155.00 | 13,932 |
| 22 Dec 17 |
155.45000 -0.55 |
156.90 | 154.80 | 155.70 | 15,197 |
| 21 Dec 17 |
156.00000 +0.90 |
156.00 | 153.45 | 154.00 | 14,239 |
| 20 Dec 17 |
155.10001 +0.10 |
155.95 | 154.00 | 155.85 | 20,536 |
| 19 Dec 17 |
155.00000 +1.50 |
155.50 | 153.10 | 153.10 | 13,227 |
| 18 Dec 17 |
153.50000 +2.05 |
154.20 | 151.80 | 152.70 | 8,191 |
| 15 Dec 17 |
151.45000 +0.45 |
153.15 | 151.00 | 151.05 | 31,964 |
| 14 Dec 17 |
151.00000 -0.55 |
152.95 | 150.95 | 151.50 | 14,238 |
| 13 Dec 17 |
151.55000 -0.95 |
152.70 | 151.00 | 152.70 | 20,590 |
| 12 Dec 17 |
152.50000 -1.35 |
153.80 | 151.00 | 152.95 | 21,594 |
| 11 Dec 17 |
153.85001 +0.95 |
154.25 | 151.00 | 152.95 | 29,438 |
| 08 Dec 17 |
152.89999 +0.90 |
153.90 | 151.00 | 152.80 | 27,907 |
| 07 Dec 17 |
152.00000 +0.20 |
152.65 | 151.00 | 151.90 | 32,423 |
| 06 Dec 17 |
151.80000 -0.10 |
154.80 | 150.85 | 151.00 | 22,974 |
| 05 Dec 17 |
151.89999 -1.50 |
153.95 | 150.10 | 153.95 | 28,258 |
| 04 Dec 17 |
153.39999 +0.95 |
155.60 | 151.50 | 153.20 | 32,327 |
| 01 Dec 17 |
152.45000 -0.15 |
155.75 | 149.45 | 151.50 | 44,348 |
| 30 Nov 17 |
152.60001 -9.55 |
162.20 | 151.30 | 161.00 | 67,682 |
| 29 Nov 17 |
162.14999 -2.10 |
166.85 | 161.85 | 166.15 | 27,273 |
| 28 Nov 17 |
164.25000 -1.05 |
168.25 | 163.20 | 165.75 | 27,364 |
| 27 Nov 17 |
165.30000 -9.20 |
174.95 | 164.95 | 173.85 | 45,499 |
| 24 Nov 17 |
174.50000 +0.60 |
174.95 | 172.15 | 174.00 | 12,154 |
| 23 Nov 17 |
173.89999 +0.45 |
175.40 | 171.60 | 173.85 | 20,444 |
| 22 Nov 17 |
173.45000 +4.45 |
173.85 | 169.00 | 169.50 | 30,593 |
| 21 Nov 17 |
169.00000 +1.70 |
169.75 | 166.85 | 168.75 | 21,107 |
| 20 Nov 17 |
167.30000 +6.60 |
167.75 | 159.65 | 160.25 | 40,138 |
| 17 Nov 17 |
160.70000 +2.70 |
160.75 | 158.10 | 158.20 | 36,173 |
| 16 Nov 17 |
158.00000 +2.10 |
159.00 | 157.10 | 158.75 | 53,031 |
| 15 Nov 17 |
155.89999 -4.10 |
160.95 | 155.50 | 160.95 | 19,827 |
| 14 Nov 17 |
160.00000 +0.55 |
162.20 | 159.60 | 160.00 | 18,023 |
| 13 Nov 17 |
159.45000 -0.55 |
161.05 | 158.15 | 158.70 | 16,282 |
| 10 Nov 17 |
160.00000 -0.95 |
162.40 | 157.35 | 159.25 | 18,546 |
| 09 Nov 17 |
160.95000 -1.40 |
164.35 | 160.85 | 162.05 | 34,145 |
| 08 Nov 17 |
162.35001 -1.25 |
164.50 | 161.95 | 162.30 | 30,157 |
| 07 Nov 17 |
163.60001 +0.45 |
163.85 | 161.30 | 163.00 | 49,011 |
| 06 Nov 17 |
163.14999 +3.90 |
165.35 | 159.90 | 160.35 | 56,129 |
| 03 Nov 17 |
159.25000 +4.70 |
164.40 | 152.00 | 153.00 | 39,188 |
| 02 Nov 17 |
154.55000 +12.10 |
155.60 | 146.00 | 146.00 | 65,621 |
| 01 Nov 17 |
142.45000 +4.60 |
143.85 | 138.55 | 140.30 | 36,633 |
| 30 Oct 17 |
137.85001 -0.65 |
139.45 | 137.55 | 137.55 | 11,999 |
| 27 Oct 17 |
138.50000 -0.45 |
140.00 | 137.25 | 139.95 | 10,172 |
| 26 Oct 17 |
138.95000 +3.45 |
139.85 | 136.15 | 136.50 | 16,900 |
| 25 Oct 17 |
135.50000 +0.50 |
135.95 | 134.25 | 135.10 | 8,854 |
| 24 Oct 17 |
135.00000 +0.10 |
137.05 | 134.95 | 137.00 | 15,540 |
| 23 Oct 17 |
134.89999 -0.30 |
135.40 | 134.25 | 134.30 | 6,007 |
| 20 Oct 17 |
135.20000 +0.00 |
138.35 | 135.05 | 136.10 | 9,843 |
| 19 Oct 17 |
135.20000 +0.70 |
135.50 | 133.85 | 134.50 | 21,107 |
| 18 Oct 17 |
134.50000 +0.15 |
135.55 | 134.45 | 134.50 | 8,373 |
| 17 Oct 17 |
134.35001 -0.35 |
135.25 | 134.00 | 135.20 | 15,447 |
| 16 Oct 17 |
134.70000 +0.40 |
135.70 | 134.25 | 134.55 | 13,407 |
| 13 Oct 17 |
134.30000 -0.30 |
134.95 | 134.10 | 134.85 | 10,072 |
| 12 Oct 17 |
134.60001 -0.40 |
136.15 | 134.15 | 136.00 | 12,295 |
| 11 Oct 17 |
135.00000 +1.30 |
135.35 | 132.95 | 133.95 | 7,804 |
| 10 Oct 17 |
133.70000 -1.10 |
135.70 | 133.40 | 135.70 | 9,968 |
| 09 Oct 17 |
134.80000 +0.80 |
135.55 | 133.55 | 134.75 | 12,135 |
| 06 Oct 17 |
134.00000 -3.75 |
136.60 | 133.70 | 134.50 | 13,511 |
| 05 Oct 17 |
137.75000 +4.85 |
138.70 | 132.50 | 132.50 | 35,456 |
| 04 Oct 17 |
132.89999 -0.10 |
133.65 | 132.20 | 132.55 | 26,385 |
| 02 Oct 17 |
133.00000 -0.40 |
134.55 | 132.85 | 133.05 | 15,273 |
| 29 Sep 17 |
133.39999 +0.90 |
133.50 | 132.45 | 132.50 | 18,026 |
| 28 Sep 17 |
132.50000 -0.15 |
133.40 | 132.20 | 132.60 | 11,475 |
| 27 Sep 17 |
132.64999 +0.15 |
133.40 | 132.00 | 132.50 | 15,049 |
| 26 Sep 17 |
132.50000 +0.00 |
133.50 | 132.05 | 132.55 | 13,414 |
| 25 Sep 17 |
132.50000 -0.75 |
134.15 | 132.40 | 133.25 | 8,075 |
| 22 Sep 17 |
133.25000 +0.75 |
134.50 | 132.25 | 132.55 | 18,841 |
| 21 Sep 17 |
132.50000 -0.50 |
133.50 | 132.35 | 133.10 | 17,752 |
| 20 Sep 17 |
133.00000 +0.10 |
133.85 | 132.35 | 132.55 | 9,967 |
| 19 Sep 17 |
132.89999 -0.05 |
133.40 | 132.25 | 132.30 | 13,023 |
| 18 Sep 17 |
132.95000 +0.15 |
132.95 | 130.00 | 130.50 | 27,818 |
| 15 Sep 17 |
132.80000 +3.20 |
133.05 | 129.10 | 129.10 | 49,880 |
| 14 Sep 17 |
129.60001 -1.45 |
131.00 | 128.40 | 131.00 | 29,374 |
| 13 Sep 17 |
131.05000 +0.45 |
132.60 | 129.80 | 130.00 | 18,703 |
| 12 Sep 17 |
130.60001 -3.35 |
134.45 | 129.40 | 134.00 | 41,639 |
| 11 Sep 17 |
133.95000 -1.15 |
136.50 | 132.25 | 134.10 | 18,026 |
| 08 Sep 17 |
135.10001 -1.75 |
136.20 | 134.40 | 136.00 | 9,621 |
| 07 Sep 17 |
136.85001 -0.10 |
137.35 | 135.85 | 137.35 | 5,566 |
| 06 Sep 17 |
136.95000 -0.25 |
137.30 | 136.10 | 136.90 | 8,246 |
| 05 Sep 17 |
137.20000 -1.10 |
138.55 | 137.20 | 137.80 | 7,235 |
| 04 Sep 17 |
138.30000 -0.60 |
138.50 | 136.65 | 138.35 | 7,231 |
| 01 Sep 17 |
138.89999 +1.40 |
140.35 | 137.00 | 137.00 | 11,966 |
| 31 Aug 17 |
137.50000 -0.75 |
139.40 | 136.60 | 139.35 | 19,365 |
| 30 Aug 17 |
138.25000 +2.90 |
138.75 | 135.95 | 136.55 | 14,228 |
| 29 Aug 17 |
135.35001 -1.05 |
136.00 | 133.40 | 136.00 | 17,084 |
| 28 Aug 17 |
136.39999 -1.35 |
137.95 | 136.40 | 137.95 | 6,051 |
| 25 Aug 17 |
137.75000 -0.95 |
139.50 | 137.50 | 138.70 | 8,912 |
| 24 Aug 17 |
138.70000 -0.30 |
139.85 | 138.20 | 139.70 | 15,534 |
| 23 Aug 17 |
139.00000 +1.35 |
140.25 | 137.35 | 137.35 | 16,747 |
| 22 Aug 17 |
137.64999 +0.55 |
138.15 | 136.55 | 136.65 | 34,658 |
| 21 Aug 17 |
137.10001 -1.75 |
138.65 | 136.90 | 137.75 | 22,234 |
| 18 Aug 17 |
138.85001 -1.55 |
140.25 | 135.10 | 139.75 | 27,407 |
| 17 Aug 17 |
140.39999 +1.05 |
141.60 | 139.15 | 139.50 | 18,968 |
| 16 Aug 17 |
139.35001 -4.65 |
145.45 | 138.75 | 145.45 | 32,607 |
| 15 Aug 17 |
144.00000 -0.55 |
145.20 | 143.75 | 144.50 | 16,630 |
| 14 Aug 17 |
144.55000 +3.45 |
144.85 | 140.95 | 140.95 | 11,570 |
| 11 Aug 17 |
141.10001 +0.40 |
141.45 | 139.95 | 139.95 | 20,807 |
| 10 Aug 17 |
140.70000 +0.50 |
141.90 | 139.80 | 140.55 | 32,777 |
| 09 Aug 17 |
140.20000 -0.55 |
141.00 | 139.80 | 140.00 | 28,605 |
| 08 Aug 17 |
140.75000 -0.45 |
141.40 | 139.70 | 141.30 | 47,385 |
| 07 Aug 17 |
141.20000 +2.15 |
141.20 | 138.50 | 138.60 | 20,965 |
| 04 Aug 17 |
139.05000 +0.10 |
139.20 | 138.55 | 138.90 | 137,939 |
| 03 Aug 17 |
138.95000 -2.55 |
142.20 | 138.95 | 140.20 | 68,277 |
| 02 Aug 17 |
141.50000 -0.85 |
143.50 | 134.05 | 136.15 | 90,805 |
| 01 Aug 17 |
142.35001 -0.90 |
145.45 | 141.80 | 143.35 | 46,457 |
| 31 Jul 17 |
143.25000 +1.70 |
143.70 | 140.95 | 141.25 | 31,458 |
| 28 Jul 17 |
141.55000 +0.60 |
141.55 | 139.70 | 140.75 | 40,236 |
| 27 Jul 17 |
140.95000 -1.50 |
142.65 | 140.90 | 142.15 | 15,595 |
| 26 Jul 17 |
142.45000 +1.85 |
142.85 | 140.05 | 140.05 | 22,032 |
| 25 Jul 17 |
140.60001 +1.55 |
140.60 | 139.05 | 139.40 | 25,937 |
| 24 Jul 17 |
139.05000 +1.75 |
139.05 | 136.40 | 136.85 | 33,023 |
| 21 Jul 17 |
137.30000 -0.60 |
138.25 | 135.80 | 138.15 | 14,623 |
| 20 Jul 17 |
137.89999 +2.50 |
139.45 | 135.75 | 135.75 | 29,932 |
| 19 Jul 17 |
135.39999 -0.85 |
136.40 | 134.75 | 136.35 | 20,041 |
| 18 Jul 17 |
136.25000 -2.55 |
139.20 | 134.65 | 139.00 | 27,325 |
| 17 Jul 17 |
138.80000 +0.70 |
140.95 | 138.35 | 138.90 | 26,462 |
| 14 Jul 17 |
138.10001 +0.50 |
138.30 | 135.80 | 137.40 | 9,427 |
| 13 Jul 17 |
137.60001 -1.05 |
139.15 | 137.60 | 138.40 | 14,429 |
| 12 Jul 17 |
138.64999 +3.70 |
139.50 | 135.50 | 135.50 | 23,023 |
| 11 Jul 17 |
134.95000 +0.05 |
135.45 | 134.10 | 135.00 | 22,581 |
| 10 Jul 17 |
134.89999 +2.25 |
135.50 | 132.45 | 132.75 | 30,491 |
| 07 Jul 17 |
132.64999 +2.00 |
132.80 | 129.60 | 130.70 | 13,492 |
| 06 Jul 17 |
130.64999 -1.40 |
132.45 | 129.40 | 132.45 | 18,104 |
| 05 Jul 17 |
132.05000 +2.05 |
132.45 | 130.00 | 130.40 | 11,526 |
| 04 Jul 17 |
130.00000 -0.05 |
130.60 | 128.75 | 130.10 | 20,734 |
| 03 Jul 17 |
130.05000 +1.90 |
132.05 | 129.45 | 129.50 | 31,854 |
| 30 Jun 17 |
128.14999 +0.05 |
129.35 | 126.50 | 127.20 | 31,960 |
| 29 Jun 17 |
128.10001 -2.65 |
131.50 | 127.95 | 130.90 | 30,276 |
| 28 Jun 17 |
130.75000 -3.95 |
134.20 | 128.60 | 134.15 | 39,630 |
| 27 Jun 17 |
134.70000 -0.25 |
135.00 | 132.30 | 134.75 | 26,695 |
| 26 Jun 17 |
134.95000 -0.75 |
137.50 | 133.65 | 136.10 | 40,111 |
| 23 Jun 17 |
135.70000 +1.20 |
135.95 | 133.50 | 134.50 | 87,373 |
| 22 Jun 17 |
134.50000 -0.35 |
135.50 | 133.50 | 134.50 | 43,510 |
| 21 Jun 17 |
134.85001 +0.75 |
135.45 | 133.00 | 134.10 | 44,091 |
| 20 Jun 17 |
134.10001 -0.90 |
135.90 | 133.30 | 135.90 | 18,977 |
| 19 Jun 17 |
135.00000 +1.50 |
135.75 | 132.70 | 133.50 | 79,863 |
| 16 Jun 17 |
133.50000 +1.50 |
134.55 | 131.05 | 131.05 | 203,729 |
| 15 Jun 17 |
132.00000 -0.60 |
133.20 | 129.50 | 132.75 | 45,044 |
| 14 Jun 17 |
132.60001 +2.50 |
133.20 | 129.45 | 130.05 | 79,654 |
| 13 Jun 17 |
130.10001 -0.70 |
132.65 | 127.65 | 131.35 | 48,886 |
| 12 Jun 17 |
130.80000 +0.55 |
131.60 | 128.50 | 129.55 | 47,075 |
| 09 Jun 17 |
130.25000 +2.85 |
130.80 | 127.80 | 127.95 | 76,807 |
| 08 Jun 17 |
127.40000 -0.90 |
129.25 | 122.50 | 128.85 | 28,895 |
| 07 Jun 17 |
128.30000 -0.80 |
129.95 | 127.25 | 129.95 | 10,414 |
| 06 Jun 17 |
129.10001 +0.85 |
129.10 | 127.55 | 128.00 | 20,226 |
| 02 Jun 17 |
128.25000 +0.75 |
128.50 | 127.00 | 128.50 | 11,727 |
| 01 Jun 17 |
127.50000 +0.40 |
128.45 | 126.70 | 127.55 | 10,343 |
| 31 May 17 |
127.10000 +0.10 |
128.30 | 125.95 | 127.00 | 27,320 |
| 30 May 17 |
127.00000 -0.15 |
127.50 | 124.80 | 125.75 | 29,028 |
| 29 May 17 |
127.15000 +2.35 |
127.15 | 124.20 | 124.50 | 30,559 |
| 26 May 17 |
124.80000 +0.50 |
124.80 | 123.05 | 124.00 | 26,522 |
| 25 May 17 |
124.30000 +1.30 |
124.30 | 122.40 | 123.00 | 15,945 |
| 24 May 17 |
123.00000 -1.50 |
123.45 | 121.35 | 122.80 | 35,078 |
| 23 May 17 |
124.50000 +1.20 |
125.25 | 120.95 | 123.00 | 43,726 |
| 22 May 17 |
123.30000 +0.75 |
123.60 | 122.00 | 122.05 | 13,150 |
| 19 May 17 |
122.55000 -0.25 |
124.30 | 120.90 | 124.30 | 10,810 |
| 18 May 17 |
122.80000 +1.35 |
124.00 | 121.50 | 121.75 | 16,494 |
| 17 May 17 |
121.45000 +0.05 |
125.70 | 121.10 | 121.10 | 24,145 |
| 16 May 17 |
121.40000 -0.20 |
123.00 | 120.90 | 121.15 | 17,236 |
| 15 May 17 |
121.60000 -0.90 |
123.00 | 120.75 | 123.00 | 12,003 |
| 12 May 17 |
122.50000 +2.10 |
122.90 | 120.20 | 121.40 | 27,672 |
| 11 May 17 |
120.40000 -0.75 |
121.55 | 119.40 | 121.00 | 12,549 |
| 10 May 17 |
121.15000 +1.55 |
121.80 | 119.00 | 119.55 | 20,420 |
| 09 May 17 |
119.60000 +1.40 |
120.10 | 117.75 | 117.75 | 25,938 |
| 08 May 17 |
118.20000 +0.15 |
118.65 | 117.55 | 118.65 | 10,484 |
| 05 May 17 |
118.05000 -0.15 |
118.80 | 117.50 | 118.60 | 20,745 |
| 04 May 17 |
118.20000 +0.25 |
118.90 | 117.45 | 118.40 | 22,521 |
| 03 May 17 |
117.95000 +0.35 |
119.00 | 116.30 | 117.10 | 32,226 |
| 02 May 17 |
117.60000 -1.60 |
119.20 | 117.60 | 118.20 | 34,578 |
| 28 Apr 17 |
119.20000 +0.25 |
119.90 | 118.00 | 118.60 | 26,457 |
| 27 Apr 17 |
118.95000 +0.10 |
119.40 | 118.30 | 118.30 | 18,128 |
| 26 Apr 17 |
118.85000 +1.10 |
119.10 | 117.20 | 117.90 | 33,235 |
| 25 Apr 17 |
117.75000 +0.05 |
118.65 | 117.00 | 118.00 | 25,689 |
| 24 Apr 17 |
117.70000 +0.80 |
119.15 | 117.30 | 117.30 | 27,843 |
| 21 Apr 17 |
116.90000 -1.25 |
117.90 | 116.05 | 117.90 | 25,068 |
| 20 Apr 17 |
118.15000 -0.65 |
118.75 | 117.05 | 118.25 | 25,986 |
| 19 Apr 17 |
118.80000 +0.65 |
119.05 | 118.00 | 118.10 | 24,506 |
| 18 Apr 17 |
118.15000 -0.85 |
119.75 | 116.90 | 118.80 | 33,505 |
| 13 Apr 17 |
119.00000 -0.50 |
119.80 | 118.80 | 119.70 | 30,389 |
| 12 Apr 17 |
119.50000 -0.45 |
120.65 | 119.35 | 119.50 | 23,716 |
| 11 Apr 17 |
119.95000 -0.55 |
120.50 | 119.00 | 119.50 | 23,452 |
| 10 Apr 17 |
120.50000 +0.00 |
120.75 | 119.25 | 120.45 | 22,032 |
| 07 Apr 17 |
120.50000 -0.50 |
121.65 | 118.50 | 121.65 | 32,560 |
| 06 Apr 17 |
121.00000 -0.05 |
121.10 | 120.00 | 120.50 | 17,712 |
| 05 Apr 17 |
121.05000 +1.55 |
122.45 | 119.40 | 119.50 | 31,412 |
| 04 Apr 17 |
119.50000 -0.40 |
121.60 | 117.50 | 119.95 | 39,308 |
| 03 Apr 17 |
119.90000 +1.80 |
119.90 | 117.70 | 118.65 | 35,251 |
| 31 Mar 17 |
118.10000 +0.05 |
119.00 | 117.00 | 117.70 | 29,205 |
| 30 Mar 17 |
118.05000 +2.00 |
118.65 | 115.75 | 115.75 | 40,474 |
| 29 Mar 17 |
116.05000 -3.40 |
121.05 | 116.00 | 119.65 | 115,172 |
| 28 Mar 17 |
119.45000 +5.50 |
119.45 | 115.20 | 117.00 | 69,088 |
| 27 Mar 17 |
113.95000 +0.75 |
114.10 | 111.95 | 112.65 | 40,723 |
| 24 Mar 17 |
113.20000 +4.00 |
114.70 | 109.00 | 109.00 | 43,381 |
| 23 Mar 17 |
109.20000 +4.00 |
110.00 | 106.50 | 106.50 | 56,042 |
| 22 Mar 17 |
105.20000 +0.55 |
105.60 | 104.30 | 105.00 | 32,465 |
| 21 Mar 17 |
104.65000 -0.65 |
105.80 | 103.95 | 105.80 | 53,021 |
| 20 Mar 17 |
105.30000 +2.75 |
105.40 | 102.40 | 102.40 | 27,901 |
| 17 Mar 17 |
102.55000 -0.90 |
103.30 | 101.60 | 103.30 | 51,039 |
| 16 Mar 17 |
103.45000 +0.05 |
104.50 | 102.75 | 104.45 | 44,381 |
| 15 Mar 17 |
103.40000 +0.70 |
103.90 | 99.00 | 99.20 | 105,286 |
| 14 Mar 17 |
102.70000 -3.05 |
106.20 | 102.00 | 106.00 | 46,022 |
| 13 Mar 17 |
105.75000 +0.15 |
106.15 | 105.45 | 105.50 | 16,621 |
| 10 Mar 17 |
105.60000 +1.45 |
106.75 | 102.95 | 104.25 | 42,884 |
| 09 Mar 17 |
104.15000 -1.70 |
105.65 | 103.40 | 105.65 | 30,757 |
| 08 Mar 17 |
105.85000 +2.85 |
106.00 | 102.80 | 103.20 | 68,603 |
| 07 Mar 17 |
103.00000 +1.90 |
103.55 | 100.80 | 101.50 | 41,678 |
| 06 Mar 17 |
101.10000 +0.10 |
101.25 | 100.50 | 100.50 | 18,369 |
| 03 Mar 17 |
101.00000 -0.20 |
101.45 | 100.50 | 100.95 | 17,271 |
| 02 Mar 17 |
101.20000 +0.35 |
101.75 | 100.50 | 100.55 | 25,563 |
| 01 Mar 17 |
100.85000 -0.15 |
101.50 | 100.50 | 101.50 | 44,291 |
| 28 Feb 17 |
101.00000 -0.20 |
101.65 | 100.30 | 101.10 | 40,023 |
| 27 Feb 17 |
101.20000 -0.50 |
101.85 | 101.00 | 101.00 | 24,911 |
| 24 Feb 17 |
101.70000 -1.30 |
102.80 | 100.05 | 102.80 | 55,833 |
| 23 Feb 17 |
103.00000 -0.35 |
103.85 | 102.15 | 102.95 | 58,882 |
| 22 Feb 17 |
103.35000 +0.35 |
104.00 | 102.05 | 103.00 | 39,018 |
| 21 Feb 17 |
103.00000 -1.75 |
104.25 | 102.95 | 104.25 | 40,260 |
| 20 Feb 17 |
104.75000 -0.15 |
104.80 | 102.25 | 104.15 | 51,114 |
| 17 Feb 17 |
104.90000 -1.10 |
106.00 | 103.75 | 106.00 | 49,629 |
| 16 Feb 17 |
106.00000 +0.00 |
106.80 | 105.70 | 106.00 | 23,360 |
| 15 Feb 17 |
106.00000 +1.30 |
107.30 | 104.45 | 106.00 | 59,603 |
| 14 Feb 17 |
104.70000 -0.15 |
104.95 | 104.15 | 104.35 | 42,016 |
| 13 Feb 17 |
104.85000 +0.90 |
105.20 | 103.85 | 104.55 | 46,872 |
| 10 Feb 17 |
103.95000 +0.60 |
104.55 | 102.95 | 103.35 | 19,787 |
| 09 Feb 17 |
103.35000 +0.20 |
103.60 | 102.90 | 103.25 | 23,033 |
| 08 Feb 17 |
103.15000 +0.40 |
103.35 | 102.45 | 103.00 | 29,274 |
| 07 Feb 17 |
102.75000 +1.45 |
103.45 | 101.20 | 101.45 | 58,482 |
| 06 Feb 17 |
101.30000 +0.30 |
101.50 | 100.50 | 100.50 | 43,721 |
| 03 Feb 17 |
101.00000 +0.20 |
101.00 | 100.10 | 100.60 | 22,950 |
| 02 Feb 17 |
100.80000 -0.40 |
101.00 | 100.20 | 100.50 | 12,376 |
| 01 Feb 17 |
101.20000 +0.80 |
101.20 | 99.85 | 100.50 | 29,265 |
| 31 Jan 17 |
100.40000 -0.70 |
101.30 | 99.82 | 100.60 | 32,598 |
| 30 Jan 17 |
101.10000 +0.45 |
101.10 | 100.00 | 101.00 | 39,512 |
| 27 Jan 17 |
100.65000 -1.10 |
101.80 | 99.45 | 101.80 | 57,058 |
| 26 Jan 17 |
101.75000 -0.25 |
102.25 | 100.75 | 102.00 | 66,099 |
| 25 Jan 17 |
102.00000 +1.75 |
102.00 | 99.25 | 100.00 | 128,889 |
| 24 Jan 17 |
100.25000 +7.44 |
101.45 | 98.52 | 100.05 | 371,289 |
| 23 Jan 17 |
92.81000 -0.48 |
92.91 | 92.10 | 92.10 | 23,699 |
| 20 Jan 17 |
93.29000 +0.03 |
93.49 | 92.61 | 93.33 | 38,975 |
| 19 Jan 17 |
93.26000 +3.26 |
93.45 | 89.70 | 89.70 | 72,448 |
| 18 Jan 17 |
90.00000 +0.50 |
90.00 | 88.76 | 89.55 | 8,770 |
| 17 Jan 17 |
89.50000 +0.02 |
89.85 | 88.96 | 89.05 | 9,854 |
| 16 Jan 17 |
89.48000 -0.25 |
90.46 | 89.46 | 89.85 | 20,098 |
| 13 Jan 17 |
89.73000 +0.23 |
90.05 | 89.40 | 89.90 | 23,250 |
| 12 Jan 17 |
89.50000 +0.53 |
89.68 | 88.61 | 89.00 | 12,198 |
| 11 Jan 17 |
88.97000 +0.36 |
89.50 | 88.17 | 89.03 | 22,954 |
| 10 Jan 17 |
88.61000 +0.81 |
88.94 | 87.39 | 87.78 | 30,701 |
| 09 Jan 17 |
87.80000 -1.53 |
89.91 | 87.68 | 89.30 | 27,395 |
| 06 Jan 17 |
89.33000 +0.06 |
89.38 | 88.30 | 89.38 | 12,024 |
| 05 Jan 17 |
89.27000 +0.45 |
89.69 | 88.50 | 88.79 | 12,457 |
| 04 Jan 17 |
88.82000 -0.43 |
89.74 | 88.36 | 89.74 | 14,473 |
| 03 Jan 17 |
89.25000 +0.35 |
89.76 | 88.70 | 88.92 | 22,802 |
| 02 Jan 17 |
88.90000 +0.08 |
89.00 | 88.12 | 88.77 | 14,488 |
| 30 Dec 16 |
88.82000 +1.25 |
88.82 | 87.40 | 87.60 | 13,316 |
| 29 Dec 16 |
87.57000 +0.68 |
87.78 | 86.21 | 86.50 | 27,850 |
| 28 Dec 16 |
86.89000 +1.09 |
86.89 | 85.65 | 85.80 | 20,328 |
| 27 Dec 16 |
85.80000 +1.15 |
85.88 | 84.84 | 84.99 | 15,880 |
| 23 Dec 16 |
84.65000 -0.35 |
85.11 | 84.61 | 85.00 | 22,973 |
| 22 Dec 16 |
85.00000 +0.00 |
86.08 | 84.54 | 84.57 | 32,202 |
| 21 Dec 16 |
85.00000 +0.10 |
85.29 | 84.29 | 85.00 | 16,720 |
| 20 Dec 16 |
84.90000 -0.87 |
85.83 | 84.50 | 85.80 | 24,724 |
| 19 Dec 16 |
85.77000 +1.10 |
85.93 | 84.78 | 84.78 | 17,744 |
| 16 Dec 16 |
84.67000 -0.33 |
85.64 | 84.57 | 84.95 | 24,339 |
| 15 Dec 16 |
85.00000 +1.21 |
85.00 | 83.61 | 83.61 | 23,249 |
| 14 Dec 16 |
83.79000 -2.41 |
86.90 | 83.63 | 86.56 | 32,181 |
| 13 Dec 16 |
86.20000 -0.33 |
86.75 | 85.75 | 86.53 | 15,224 |
| 12 Dec 16 |
86.53000 +0.03 |
86.53 | 85.28 | 86.50 | 16,376 |
| 09 Dec 16 |
86.50000 +0.24 |
86.50 | 85.62 | 86.49 | 26,830 |
| 08 Dec 16 |
86.26000 +1.28 |
86.27 | 85.01 | 85.26 | 19,616 |
| 07 Dec 16 |
84.98000 +0.85 |
85.00 | 84.27 | 84.78 | 17,256 |
| 06 Dec 16 |
84.13000 +0.43 |
84.13 | 83.32 | 83.94 | 9,994 |
| 05 Dec 16 |
83.70000 +0.59 |
84.26 | 82.65 | 82.75 | 8,503 |
| 02 Dec 16 |
83.11000 -0.74 |
83.42 | 82.18 | 83.19 | 15,715 |
| 01 Dec 16 |
83.85000 +0.35 |
84.12 | 82.56 | 84.10 | 17,738 |
| 30 Nov 16 |
83.50000 +0.25 |
83.69 | 82.70 | 83.69 | 20,343 |
| 29 Nov 16 |
83.25000 -0.25 |
83.80 | 82.63 | 83.70 | 14,625 |
| 28 Nov 16 |
83.50000 -1.05 |
84.50 | 83.27 | 84.41 | 14,609 |
| 25 Nov 16 |
84.55000 -0.25 |
84.80 | 83.99 | 84.80 | 16,406 |
| 24 Nov 16 |
84.80000 -0.85 |
85.85 | 84.33 | 85.85 | 19,782 |
| 23 Nov 16 |
85.65000 -1.28 |
87.23 | 85.61 | 87.23 | 14,977 |
| 22 Nov 16 |
86.93000 +1.04 |
86.96 | 85.63 | 86.28 | 13,234 |
| 21 Nov 16 |
85.89000 +0.39 |
86.50 | 85.00 | 86.50 | 14,026 |
| 18 Nov 16 |
85.50000 +0.75 |
85.62 | 83.15 | 85.04 | 15,851 |
| 17 Nov 16 |
84.75000 -0.25 |
85.82 | 84.50 | 85.03 | 21,415 |
| 16 Nov 16 |
85.00000 +0.24 |
85.38 | 84.54 | 84.85 | 22,860 |
| 15 Nov 16 |
84.76000 +1.64 |
84.92 | 83.29 | 83.54 | 25,089 |
| 14 Nov 16 |
83.12000 +0.12 |
84.25 | 82.66 | 83.73 | 20,751 |
| 11 Nov 16 |
83.00000 +0.21 |
83.81 | 82.47 | 83.05 | 23,033 |
| 10 Nov 16 |
82.79000 +1.09 |
83.69 | 81.69 | 82.31 | 33,527 |
| 09 Nov 16 |
81.70000 +0.75 |
82.11 | 80.09 | 80.90 | 35,179 |
| 08 Nov 16 |
80.95000 -0.04 |
81.67 | 80.76 | 81.32 | 22,549 |
| 07 Nov 16 |
80.99000 +0.29 |
81.49 | 80.54 | 81.04 | 31,862 |
| 04 Nov 16 |
80.70000 -1.05 |
81.72 | 80.40 | 81.63 | 32,125 |
| 03 Nov 16 |
81.75000 -0.80 |
82.75 | 79.95 | 82.65 | 74,235 |
| 02 Nov 16 |
82.55000 -6.73 |
88.66 | 82.55 | 88.10 | 75,376 |
| 01 Nov 16 |
89.28000 +6.61 |
90.50 | 80.21 | 80.75 | 212,504 |
| 31 Oct 16 |
82.67000 -1.63 |
84.91 | 82.50 | 84.62 | 48,561 |
| 28 Oct 16 |
84.30000 -0.20 |
84.50 | 83.85 | 84.11 | 21,924 |
| 27 Oct 16 |
84.50000 -0.30 |
85.90 | 84.18 | 84.56 | 20,112 |
| 26 Oct 16 |
84.80000 +0.80 |
84.80 | 83.60 | 84.20 | 17,987 |
| 25 Oct 16 |
84.00000 -0.35 |
84.50 | 83.80 | 84.50 | 23,944 |
| 24 Oct 16 |
84.35000 -1.02 |
86.08 | 84.03 | 85.82 | 25,206 |
| 21 Oct 16 |
85.37000 +0.13 |
85.71 | 84.70 | 85.00 | 15,650 |
| 20 Oct 16 |
85.24000 -0.26 |
86.00 | 84.74 | 86.00 | 21,125 |
| 19 Oct 16 |
85.50000 -0.15 |
86.01 | 83.80 | 86.00 | 39,339 |
| 18 Oct 16 |
85.65000 +1.37 |
86.80 | 84.80 | 84.81 | 45,787 |
| 17 Oct 16 |
84.28000 +0.23 |
84.52 | 83.74 | 83.87 | 19,993 |
| 14 Oct 16 |
84.05000 -0.48 |
84.42 | 83.94 | 84.10 | 23,181 |
| 13 Oct 16 |
84.53000 -0.45 |
85.50 | 84.05 | 84.36 | 24,502 |
| 12 Oct 16 |
84.98000 +0.49 |
85.39 | 84.05 | 84.20 | 27,849 |
| 11 Oct 16 |
84.49000 +0.24 |
84.86 | 83.60 | 84.30 | 33,288 |
| 10 Oct 16 |
84.25000 +0.26 |
84.76 | 83.92 | 84.76 | 22,120 |
| 07 Oct 16 |
83.99000 -0.31 |
86.80 | 83.99 | 84.45 | 28,133 |
| 06 Oct 16 |
84.30000 -0.70 |
85.92 | 83.94 | 85.92 | 32,110 |
| 05 Oct 16 |
85.00000 -1.16 |
86.13 | 84.90 | 85.76 | 32,224 |
| 04 Oct 16 |
86.16000 +1.56 |
86.20 | 84.51 | 84.60 | 24,466 |
| 30 Sep 16 |
84.60000 +0.58 |
84.91 | 83.20 | 84.00 | 30,994 |
| 29 Sep 16 |
84.02000 -0.40 |
85.50 | 84.00 | 84.70 | 36,798 |
| 28 Sep 16 |
84.42000 +0.16 |
84.79 | 83.72 | 83.72 | 26,880 |
| 27 Sep 16 |
84.26000 +0.09 |
85.07 | 83.02 | 85.07 | 38,070 |
| 26 Sep 16 |
84.17000 -1.26 |
85.27 | 84.00 | 85.27 | 35,560 |
| 23 Sep 16 |
85.43000 -1.09 |
86.30 | 85.00 | 85.82 | 20,345 |
| 22 Sep 16 |
86.52000 +1.41 |
86.84 | 85.02 | 86.44 | 22,081 |
| 21 Sep 16 |
85.11000 +0.20 |
86.14 | 84.90 | 85.13 | 22,880 |
| 20 Sep 16 |
84.91000 -0.39 |
85.81 | 84.62 | 84.62 | 12,929 |
| 19 Sep 16 |
85.30000 +0.19 |
86.56 | 84.86 | 85.76 | 13,051 |
| 16 Sep 16 |
85.11000 +0.00 |
85.42 | 84.11 | 84.68 | 41,646 |
| 15 Sep 16 |
85.11000 +0.35 |
85.20 | 84.30 | 84.76 | 42,906 |
| 14 Sep 16 |
84.76000 +0.41 |
84.92 | 84.01 | 84.34 | 35,431 |
| 13 Sep 16 |
84.35000 -0.36 |
85.46 | 84.27 | 84.92 | 24,784 |
| 12 Sep 16 |
84.71000 -0.88 |
84.73 | 83.65 | 84.60 | 29,897 |
| 09 Sep 16 |
85.59000 -1.62 |
87.45 | 85.23 | 87.26 | 40,631 |
| 08 Sep 16 |
87.21000 +0.71 |
87.56 | 86.37 | 87.05 | 30,757 |
| 07 Sep 16 |
86.50000 -0.50 |
87.51 | 86.30 | 87.00 | 24,830 |
| 06 Sep 16 |
87.00000 +1.92 |
87.07 | 85.25 | 85.30 | 33,307 |
| 05 Sep 16 |
85.08000 +0.30 |
85.82 | 84.81 | 85.25 | 34,178 |
| 02 Sep 16 |
84.78000 +0.18 |
85.19 | 84.25 | 84.39 | 28,692 |
| 01 Sep 16 |
84.60000 -0.01 |
85.31 | 84.31 | 84.38 | 27,997 |
| 31 Aug 16 |
84.61000 -0.16 |
85.00 | 84.28 | 85.00 | 31,230 |
| 30 Aug 16 |
84.77000 -0.13 |
85.17 | 84.26 | 84.91 | 26,017 |
| 29 Aug 16 |
84.90000 +0.10 |
84.99 | 84.25 | 84.82 | 6,202 |
| 26 Aug 16 |
84.80000 +0.70 |
85.36 | 83.50 | 83.78 | 27,684 |
| 25 Aug 16 |
84.10000 -1.45 |
85.35 | 84.00 | 85.35 | 18,816 |
| 24 Aug 16 |
85.55000 +0.14 |
86.12 | 84.80 | 84.90 | 30,166 |
| 23 Aug 16 |
85.41000 +1.11 |
85.80 | 84.50 | 84.87 | 20,584 |
| 22 Aug 16 |
84.30000 +0.13 |
85.29 | 83.77 | 84.23 | 15,872 |
| 19 Aug 16 |
84.17000 -0.71 |
85.13 | 83.67 | 85.13 | 15,484 |
| 18 Aug 16 |
84.88000 +0.97 |
85.66 | 84.65 | 85.00 | 15,971 |
| 17 Aug 16 |
83.91000 -0.69 |
84.94 | 83.69 | 84.94 | 18,648 |
| 16 Aug 16 |
84.60000 -0.45 |
85.48 | 84.38 | 84.60 | 23,739 |
| 15 Aug 16 |
85.05000 -0.10 |
85.57 | 84.71 | 85.32 | 16,630 |
| 12 Aug 16 |
85.15000 +0.00 |
86.15 | 84.62 | 84.77 | 21,903 |
| 11 Aug 16 |
85.15000 +0.44 |
85.32 | 84.50 | 85.20 | 23,570 |
| 10 Aug 16 |
84.71000 +0.21 |
85.03 | 83.87 | 84.45 | 27,791 |
| 09 Aug 16 |
84.50000 +0.68 |
84.74 | 83.21 | 83.79 | 29,466 |
| 08 Aug 16 |
83.82000 +0.13 |
84.50 | 83.57 | 83.86 | 34,815 |
| 05 Aug 16 |
83.69000 -0.87 |
84.06 | 82.60 | 83.36 | 62,150 |
| 04 Aug 16 |
84.56000 +0.66 |
85.34 | 83.80 | 83.98 | 43,048 |
| 03 Aug 16 |
83.90000 -3.61 |
87.55 | 82.97 | 87.51 | 71,566 |
| 02 Aug 16 |
87.51000 -3.92 |
91.14 | 86.11 | 88.92 | 99,778 |
| 01 Aug 16 |
91.43000 -1.05 |
92.67 | 91.10 | 91.22 | 38,525 |
| 29 Jul 16 |
92.48000 +0.47 |
92.48 | 90.90 | 92.00 | 25,353 |
| 28 Jul 16 |
92.01000 +0.24 |
92.35 | 91.14 | 91.44 | 23,796 |
| 27 Jul 16 |
91.77000 +0.67 |
91.77 | 91.15 | 91.58 | 20,113 |
| 26 Jul 16 |
91.10000 -0.13 |
91.53 | 90.79 | 91.02 | 25,211 |
| 25 Jul 16 |
91.23000 +0.73 |
91.98 | 89.85 | 90.51 | 38,249 |
| 22 Jul 16 |
90.50000 +0.25 |
90.62 | 88.45 | 90.31 | 18,833 |
| 21 Jul 16 |
90.25000 +0.35 |
90.96 | 88.98 | 90.31 | 55,686 |
| 20 Jul 16 |
89.90000 +4.99 |
91.32 | 87.02 | 87.76 | 117,149 |
| 19 Jul 16 |
84.91000 -0.99 |
85.87 | 84.25 | 85.87 | 29,544 |
| 18 Jul 16 |
85.90000 +0.83 |
86.62 | 85.10 | 85.10 | 17,064 |
| 15 Jul 16 |
85.07000 -0.93 |
86.15 | 84.30 | 86.10 | 13,496 |
| 14 Jul 16 |
86.00000 +1.43 |
86.25 | 84.43 | 85.07 | 33,128 |
| 13 Jul 16 |
84.57000 -0.51 |
85.18 | 84.30 | 84.81 | 15,291 |
| 12 Jul 16 |
85.08000 -0.20 |
85.50 | 84.18 | 84.96 | 18,903 |
| 11 Jul 16 |
85.28000 +2.83 |
85.28 | 83.06 | 83.06 | 17,907 |
| 08 Jul 16 |
82.45000 -0.15 |
83.15 | 81.98 | 82.15 | 14,747 |
| 07 Jul 16 |
82.60000 +2.32 |
82.77 | 81.14 | 81.14 | 21,958 |
| 06 Jul 16 |
80.28000 -0.64 |
80.90 | 79.32 | 80.70 | 45,430 |
| 05 Jul 16 |
80.92000 -3.07 |
84.50 | 80.22 | 84.15 | 37,528 |
| 04 Jul 16 |
83.99000 -1.43 |
86.90 | 83.50 | 85.90 | 18,402 |
| 01 Jul 16 |
85.42000 +1.26 |
85.52 | 83.63 | 84.93 | 19,287 |
| 30 Jun 16 |
84.16000 +0.14 |
85.70 | 83.73 | 84.99 | 28,007 |
| 29 Jun 16 |
84.02000 +1.77 |
84.02 | 82.03 | 83.50 | 22,008 |
| 28 Jun 16 |
82.25000 +1.77 |
83.13 | 82.04 | 82.99 | 29,523 |
| 27 Jun 16 |
80.48000 -4.93 |
85.63 | 80.33 | 85.63 | 46,537 |
| 24 Jun 16 |
85.41000 -2.00 |
85.93 | 81.25 | 84.50 | 40,749 |
| 23 Jun 16 |
87.41000 -0.84 |
88.84 | 87.00 | 87.30 | 18,264 |
| 22 Jun 16 |
88.25000 -0.82 |
89.50 | 87.58 | 89.50 | 25,671 |
| 21 Jun 16 |
89.07000 +0.99 |
89.83 | 87.01 | 88.39 | 51,698 |
| 20 Jun 16 |
88.08000 +6.23 |
88.28 | 82.98 | 84.10 | 61,293 |
| 17 Jun 16 |
81.85000 +2.56 |
81.85 | 79.72 | 80.43 | 33,348 |
| 16 Jun 16 |
79.29000 -1.87 |
81.85 | 79.09 | 81.02 | 27,597 |
| 15 Jun 16 |
81.16000 +0.06 |
82.22 | 80.84 | 82.21 | 21,685 |
| 14 Jun 16 |
81.10000 -1.27 |
82.63 | 80.50 | 82.22 | 32,054 |
| 13 Jun 16 |
82.37000 -3.97 |
85.90 | 82.10 | 85.55 | 42,720 |
| 10 Jun 16 |
86.34000 +0.61 |
86.47 | 85.25 | 85.55 | 30,345 |
| 09 Jun 16 |
85.73000 -0.74 |
86.40 | 84.86 | 86.40 | 43,560 |
| 08 Jun 16 |
86.47000 -0.09 |
86.97 | 86.10 | 86.35 | 13,074 |
| 07 Jun 16 |
86.56000 +0.04 |
87.92 | 86.07 | 86.99 | 17,772 |
| 06 Jun 16 |
86.52000 +0.51 |
86.71 | 85.25 | 86.35 | 17,051 |
| 03 Jun 16 |
86.01000 +0.50 |
86.98 | 85.25 | 85.33 | 29,345 |
| 02 Jun 16 |
85.51000 -0.28 |
86.39 | 85.00 | 86.38 | 14,049 |
| 01 Jun 16 |
85.79000 +0.30 |
86.55 | 85.20 | 85.35 | 22,716 |
| 31 May 16 |
85.49000 +1.65 |
85.76 | 83.40 | 84.00 | 61,511 |
| 30 May 16 |
83.84000 -0.63 |
84.94 | 83.39 | 84.94 | 12,612 |
| 27 May 16 |
84.47000 -0.36 |
85.37 | 83.77 | 84.97 | 15,831 |
| 26 May 16 |
84.83000 -0.94 |
85.90 | 84.36 | 85.87 | 17,884 |
| 25 May 16 |
85.77000 -1.03 |
85.86 | 84.57 | 85.75 | 36,798 |
| 24 May 16 |
86.80000 -0.80 |
88.09 | 86.73 | 87.10 | 26,029 |
| 23 May 16 |
87.60000 -0.78 |
88.99 | 86.74 | 88.61 | 20,288 |
| 20 May 16 |
88.38000 +3.92 |
88.38 | 84.70 | 85.48 | 30,414 |
| 19 May 16 |
84.46000 -1.21 |
85.78 | 83.18 | 85.45 | 31,388 |
| 18 May 16 |
85.67000 -1.15 |
87.93 | 85.41 | 86.50 | 21,504 |
| 17 May 16 |
86.82000 +0.43 |
87.43 | 85.67 | 86.42 | 18,702 |
| 13 May 16 |
86.39000 -1.97 |
88.59 | 85.41 | 88.35 | 36,182 |
| 12 May 16 |
88.36000 -0.75 |
90.05 | 88.23 | 88.76 | 26,404 |
| 11 May 16 |
89.11000 +0.51 |
89.55 | 88.39 | 89.12 | 18,849 |
| 10 May 16 |
88.60000 -0.15 |
89.25 | 88.17 | 89.25 | 17,703 |
| 09 May 16 |
88.75000 -0.92 |
91.00 | 88.35 | 91.00 | 18,054 |
| 06 May 16 |
89.67000 +1.25 |
90.35 | 88.35 | 88.35 | 21,449 |
| 05 May 16 |
88.42000 -0.98 |
89.16 | 88.18 | 88.56 | 18,577 |
| 04 May 16 |
89.40000 +1.05 |
90.65 | 88.35 | 90.18 | 36,274 |
| 03 May 16 |
88.35000 -6.86 |
93.50 | 88.15 | 92.70 | 53,650 |
| 02 May 16 |
95.21000 +1.35 |
96.44 | 94.25 | 94.86 | 7,483 |
| 29 Apr 16 |
93.86000 -0.37 |
94.60 | 92.52 | 94.05 | 20,371 |
| 28 Apr 16 |
94.23000 -2.15 |
96.41 | 93.06 | 96.33 | 21,176 |
| 27 Apr 16 |
96.38000 -0.67 |
96.73 | 95.84 | 95.84 | 8,560 |
| 26 Apr 16 |
97.05000 -0.08 |
98.00 | 95.92 | 98.00 | 13,036 |
| 25 Apr 16 |
97.13000 +1.13 |
97.80 | 96.21 | 97.80 | 11,500 |
| 22 Apr 16 |
96.00000 +1.94 |
97.50 | 93.97 | 94.23 | 30,306 |
| 21 Apr 16 |
94.06000 -2.44 |
96.50 | 93.41 | 96.50 | 17,102 |
| 20 Apr 16 |
96.50000 -0.01 |
96.65 | 95.84 | 96.58 | 16,937 |
| 19 Apr 16 |
96.51000 +0.69 |
96.70 | 95.60 | 96.60 | 18,380 |
| 18 Apr 16 |
95.82000 +1.64 |
96.40 | 93.10 | 94.00 | 11,583 |
| 15 Apr 16 |
94.18000 -2.42 |
96.60 | 93.51 | 96.21 | 49,183 |
| 14 Apr 16 |
96.60000 -0.10 |
96.67 | 95.64 | 96.57 | 17,004 |
| 13 Apr 16 |
96.70000 -0.30 |
98.12 | 96.13 | 97.58 | 13,219 |
| 12 Apr 16 |
97.00000 +0.00 |
97.58 | 96.00 | 97.58 | 11,477 |
| 11 Apr 16 |
97.00000 +0.16 |
97.40 | 96.01 | 96.35 | 12,662 |
| 08 Apr 16 |
96.84000 +1.67 |
96.97 | 95.44 | 96.20 | 6,209 |
| 07 Apr 16 |
95.17000 -1.03 |
96.46 | 94.69 | 96.20 | 10,597 |
| 06 Apr 16 |
96.20000 +0.20 |
97.06 | 95.19 | 97.06 | 11,757 |
| 05 Apr 16 |
96.00000 -1.01 |
96.46 | 95.08 | 95.88 | 13,318 |
| 04 Apr 16 |
97.01000 -2.06 |
99.14 | 95.95 | 98.92 | 26,627 |
| 01 Apr 16 |
99.07000 +0.50 |
99.30 | 97.35 | 98.26 | 11,969 |
| 31 Mar 16 |
98.57000 -0.26 |
99.06 | 96.68 | 99.01 | 51,845 |
| 30 Mar 16 |
98.83000 +0.14 |
99.63 | 97.86 | 99.55 | 30,087 |
| 29 Mar 16 |
98.69000 -4.11 |
102.45 | 98.06 | 102.00 | 38,870 |
| 24 Mar 16 |
102.80000 +1.85 |
103.45 | 98.82 | 100.05 | 40,011 |
| 23 Mar 16 |
100.95000 +8.16 |
101.35 | 94.80 | 95.40 | 80,893 |
| 22 Mar 16 |
92.79000 +1.41 |
92.79 | 89.63 | 91.23 | 16,417 |
| 21 Mar 16 |
91.38000 -0.62 |
92.70 | 90.47 | 91.90 | 19,654 |
| 18 Mar 16 |
92.00000 +1.39 |
92.02 | 89.30 | 90.00 | 43,362 |
| 17 Mar 16 |
90.61000 +0.26 |
91.40 | 88.50 | 91.40 | 24,741 |
| 16 Mar 16 |
90.35000 +0.44 |
91.36 | 89.57 | 90.52 | 14,118 |
| 15 Mar 16 |
89.91000 -1.69 |
91.80 | 88.97 | 91.80 | 16,853 |
| 14 Mar 16 |
91.60000 +2.58 |
91.79 | 89.50 | 89.50 | 23,496 |
| 11 Mar 16 |
89.02000 +2.11 |
89.83 | 87.82 | 88.80 | 17,667 |
| 10 Mar 16 |
86.91000 -2.19 |
89.49 | 86.53 | 89.49 | 37,537 |
| 09 Mar 16 |
89.10000 +1.19 |
89.58 | 86.77 | 87.63 | 52,283 |
| 08 Mar 16 |
87.91000 -1.30 |
89.26 | 87.01 | 89.00 | 33,732 |
| 07 Mar 16 |
89.21000 +0.65 |
89.22 | 88.29 | 88.83 | 24,798 |
| 04 Mar 16 |
88.56000 +0.04 |
89.26 | 87.85 | 89.22 | 20,295 |
| 03 Mar 16 |
88.52000 -0.94 |
90.47 | 87.68 | 90.47 | 26,889 |
| 02 Mar 16 |
89.46000 +3.64 |
90.63 | 87.18 | 88.56 | 63,214 |
| 01 Mar 16 |
85.82000 +2.92 |
86.10 | 83.30 | 83.48 | 39,776 |
| 29 Feb 16 |
82.90000 +0.64 |
83.30 | 80.76 | 80.96 | 22,598 |
| 26 Feb 16 |
82.26000 +0.29 |
83.70 | 81.45 | 82.63 | 19,979 |
| 25 Feb 16 |
81.97000 +0.44 |
82.80 | 81.50 | 82.80 | 18,293 |
| 24 Feb 16 |
81.53000 -0.56 |
82.16 | 80.36 | 82.00 | 31,906 |
| 23 Feb 16 |
82.09000 -0.05 |
84.19 | 81.01 | 82.45 | 28,719 |
| 22 Feb 16 |
82.14000 -4.86 |
89.69 | 82.14 | 88.36 | 64,423 |
| 19 Feb 16 |
87.00000 +5.88 |
87.70 | 82.01 | 82.01 | 60,675 |
| 18 Feb 16 |
81.12000 -0.01 |
82.26 | 80.43 | 82.26 | 11,934 |
| 17 Feb 16 |
81.13000 +3.64 |
81.34 | 77.60 | 77.60 | 25,809 |
| 16 Feb 16 |
77.49000 -0.30 |
79.30 | 76.41 | 79.30 | 32,360 |
| 15 Feb 16 |
77.79000 +1.28 |
78.71 | 77.03 | 77.89 | 36,674 |
| 12 Feb 16 |
76.51000 +0.77 |
77.20 | 75.62 | 76.01 | 21,845 |
| 11 Feb 16 |
75.74000 -2.81 |
78.16 | 75.28 | 78.16 | 36,481 |
| 10 Feb 16 |
78.55000 +0.38 |
81.79 | 78.45 | 79.00 | 26,155 |
| 09 Feb 16 |
78.17000 +0.39 |
78.77 | 76.37 | 78.39 | 37,034 |
| 08 Feb 16 |
77.78000 -4.19 |
82.71 | 77.10 | 82.63 | 45,804 |
| 05 Feb 16 |
81.97000 -0.40 |
83.49 | 81.51 | 82.02 | 23,085 |
| 04 Feb 16 |
82.37000 +1.40 |
83.61 | 81.08 | 81.95 | 34,351 |
| 03 Feb 16 |
80.97000 -1.60 |
82.72 | 80.15 | 82.12 | 30,324 |
| 02 Feb 16 |
82.57000 -0.58 |
83.33 | 81.72 | 82.99 | 13,239 |
| 01 Feb 16 |
83.15000 -1.35 |
84.49 | 82.30 | 84.39 | 26,947 |
| 29 Jan 16 |
84.50000 +1.17 |
85.71 | 83.28 | 84.83 | 22,591 |
| 28 Jan 16 |
83.33000 -1.66 |
86.08 | 82.95 | 84.52 | 32,104 |
| 27 Jan 16 |
84.99000 -0.53 |
85.81 | 83.45 | 85.74 | 34,782 |
| 26 Jan 16 |
85.52000 +2.52 |
85.67 | 81.19 | 81.60 | 44,579 |
| 25 Jan 16 |
83.00000 +0.41 |
83.98 | 82.26 | 83.66 | 39,324 |
| 22 Jan 16 |
82.59000 +2.69 |
83.99 | 81.68 | 81.99 | 41,545 |
| 21 Jan 16 |
79.90000 +0.40 |
80.32 | 78.85 | 80.13 | 48,972 |
| 20 Jan 16 |
79.50000 -1.80 |
81.18 | 78.87 | 79.90 | 45,774 |
| 19 Jan 16 |
81.30000 +4.10 |
81.72 | 78.49 | 78.90 | 47,955 |
| 18 Jan 16 |
77.20000 -1.27 |
79.64 | 77.20 | 78.04 | 63,251 |
| 15 Jan 16 |
78.47000 -4.48 |
83.15 | 77.69 | 83.15 | 80,545 |
| 14 Jan 16 |
82.95000 -2.53 |
85.00 | 81.75 | 85.00 | 83,881 |
| 13 Jan 16 |
85.48000 -2.32 |
88.90 | 85.48 | 88.10 | 34,627 |
| 12 Jan 16 |
87.80000 -0.51 |
89.22 | 87.80 | 88.20 | 46,581 |
| 11 Jan 16 |
88.31000 -2.07 |
90.52 | 88.00 | 90.52 | 46,757 |
| 08 Jan 16 |
90.38000 -1.62 |
92.63 | 90.21 | 92.58 | 41,964 |
| 07 Jan 16 |
92.00000 -0.01 |
92.70 | 89.10 | 90.00 | 56,216 |
| 06 Jan 16 |
92.01000 -0.21 |
92.15 | 91.25 | 91.54 | 22,127 |
| 05 Jan 16 |
92.22000 +1.36 |
92.98 | 90.45 | 90.85 | 33,084 |
| 04 Jan 16 |
90.86000 -2.69 |
93.38 | 87.19 | 93.08 | 78,824 |
| 30 Dec 15 |
93.55000 +0.01 |
94.03 | 92.62 | 92.81 | 4,675 |
| 29 Dec 15 |
93.54000 +0.04 |
94.49 | 92.97 | 93.20 | 22,464 |
| 28 Dec 15 |
93.50000 -0.20 |
93.75 | 93.02 | 93.49 | 11,101 |
| 23 Dec 15 |
93.70000 +0.34 |
93.93 | 93.00 | 93.88 | 16,719 |
| 22 Dec 15 |
93.36000 +0.53 |
94.15 | 92.77 | 94.00 | 23,285 |
| 21 Dec 15 |
92.83000 +0.69 |
94.10 | 92.00 | 92.39 | 27,580 |
| 18 Dec 15 |
92.14000 -2.46 |
95.43 | 92.06 | 94.00 | 71,424 |
| 17 Dec 15 |
94.60000 +0.44 |
95.81 | 94.35 | 95.00 | 37,144 |
| 16 Dec 15 |
94.16000 +0.52 |
94.76 | 93.76 | 94.11 | 25,395 |
| 15 Dec 15 |
93.64000 +0.83 |
95.20 | 93.33 | 93.56 | 67,202 |
| 14 Dec 15 |
92.81000 -3.26 |
96.70 | 92.50 | 95.52 | 44,964 |
| 11 Dec 15 |
96.07000 -1.35 |
97.59 | 95.10 | 97.59 | 28,881 |
| 10 Dec 15 |
97.42000 -3.68 |
100.65 | 97.08 | 100.05 | 39,919 |
| 09 Dec 15 |
101.10000 -0.85 |
102.70 | 100.10 | 101.75 | 18,553 |
| 08 Dec 15 |
101.95000 -0.80 |
103.55 | 101.20 | 103.55 | 38,325 |
| 07 Dec 15 |
102.75000 +1.20 |
104.00 | 102.00 | 102.60 | 28,416 |
| 04 Dec 15 |
101.55000 +0.35 |
102.75 | 99.52 | 100.45 | 34,512 |
| 03 Dec 15 |
101.20000 -2.55 |
104.30 | 100.55 | 103.55 | 40,840 |
| 02 Dec 15 |
103.75000 +0.40 |
104.50 | 103.20 | 103.80 | 13,751 |
| 01 Dec 15 |
103.35000 -0.85 |
105.95 | 103.35 | 104.00 | 33,641 |
| 30 Nov 15 |
104.20000 +1.20 |
104.95 | 102.80 | 102.80 | 41,089 |
| 27 Nov 15 |
103.00000 -1.20 |
105.05 | 101.50 | 105.05 | 27,198 |
| 26 Nov 15 |
104.20000 +0.25 |
104.75 | 103.40 | 103.50 | 14,746 |
| 25 Nov 15 |
103.95000 +0.20 |
104.65 | 103.40 | 103.50 | 20,674 |
| 24 Nov 15 |
103.75000 -1.15 |
105.45 | 103.30 | 105.45 | 20,789 |
| 23 Nov 15 |
104.90000 -0.10 |
105.60 | 104.15 | 105.60 | 19,112 |
| 20 Nov 15 |
105.00000 -0.45 |
107.05 | 104.85 | 105.40 | 41,565 |
| 19 Nov 15 |
105.45000 +0.05 |
106.60 | 104.75 | 106.45 | 22,187 |
| 18 Nov 15 |
105.40000 -3.45 |
108.20 | 105.10 | 108.10 | 31,387 |
| 17 Nov 15 |
108.85000 +2.05 |
108.90 | 106.80 | 106.80 | 31,950 |
| 16 Nov 15 |
106.80000 +1.55 |
107.35 | 103.85 | 104.10 | 22,067 |
| 13 Nov 15 |
105.25000 -1.25 |
106.55 | 104.00 | 105.45 | 43,879 |
| 12 Nov 15 |
106.50000 -0.20 |
106.90 | 105.15 | 106.25 | 37,199 |
| 11 Nov 15 |
106.70000 +0.80 |
107.65 | 105.95 | 106.40 | 27,851 |
| 10 Nov 15 |
105.90000 -0.10 |
107.70 | 104.95 | 106.65 | 45,666 |
| 09 Nov 15 |
106.00000 -2.35 |
107.50 | 105.20 | 107.40 | 77,126 |
| 06 Nov 15 |
108.35000 +4.30 |
109.30 | 103.30 | 103.75 | 82,270 |
| 05 Nov 15 |
104.05000 +2.05 |
107.20 | 101.25 | 102.15 | 109,128 |
| 04 Nov 15 |
102.00000 -2.40 |
105.10 | 101.65 | 104.90 | 93,491 |
| 03 Nov 15 |
104.40000 -8.60 |
112.95 | 103.55 | 112.95 | 111,592 |
| 02 Nov 15 |
113.00000 -0.40 |
114.25 | 112.00 | 114.00 | 71,271 |
| 30 Oct 15 |
113.40000 -1.05 |
115.00 | 112.85 | 115.00 | 49,241 |
| 29 Oct 15 |
114.45000 +0.00 |
115.50 | 114.05 | 115.00 | 42,734 |
| 28 Oct 15 |
114.45000 +0.45 |
114.85 | 113.70 | 113.70 | 43,022 |
| 27 Oct 15 |
114.00000 -0.75 |
114.90 | 113.70 | 114.50 | 30,892 |
| 26 Oct 15 |
114.75000 -0.20 |
115.55 | 114.00 | 115.00 | 36,414 |
| 23 Oct 15 |
114.95000 +1.25 |
115.20 | 114.35 | 114.95 | 40,391 |
| 22 Oct 15 |
113.70000 -0.20 |
114.45 | 113.00 | 114.45 | 66,668 |
| 21 Oct 15 |
113.90000 -0.10 |
115.00 | 113.15 | 114.75 | 58,976 |
| 20 Oct 15 |
114.00000 +2.10 |
115.60 | 112.00 | 112.00 | 62,158 |
| 19 Oct 15 |
111.90000 +0.20 |
112.55 | 111.40 | 112.00 | 40,630 |
| 16 Oct 15 |
111.70000 +1.20 |
111.90 | 110.70 | 110.75 | 51,482 |
| 15 Oct 15 |
110.50000 +5.00 |
110.75 | 104.90 | 105.60 | 100,237 |
| 14 Oct 15 |
105.50000 -1.10 |
106.30 | 104.75 | 106.00 | 45,637 |
| 13 Oct 15 |
106.60000 -2.00 |
108.85 | 105.95 | 108.85 | 48,032 |
| 12 Oct 15 |
108.60000 -0.10 |
110.35 | 108.35 | 108.70 | 53,326 |
| 09 Oct 15 |
108.70000 -0.30 |
109.40 | 107.65 | 109.00 | 49,334 |
| 08 Oct 15 |
109.00000 +3.25 |
109.65 | 105.65 | 105.75 | 86,183 |
| 07 Oct 15 |
105.75000 -1.10 |
107.25 | 105.40 | 107.25 | 44,818 |
| 06 Oct 15 |
106.85000 +2.30 |
107.15 | 104.25 | 104.95 | 61,261 |
| 05 Oct 15 |
104.55000 +0.45 |
105.45 | 103.80 | 105.15 | 96,082 |
| 02 Oct 15 |
104.10000 -0.65 |
104.90 | 102.40 | 104.90 | 75,872 |
| 01 Oct 15 |
104.75000 +1.55 |
107.00 | 101.90 | 103.90 | 106,730 |
| 30 Sep 15 |
103.20000 +0.20 |
105.05 | 102.25 | 103.80 | 157,016 |
| 29 Sep 15 |
103.00000 +3.20 |
103.40 | 97.86 | 98.94 | 162,650 |
| 28 Sep 15 |
99.80000 +2.50 |
100.55 | 95.85 | 96.80 | 83,234 |
| 25 Sep 15 |
97.30000 +4.13 |
100.75 | 94.00 | 94.00 | 108,491 |
| 24 Sep 15 |
93.17000 -1.79 |
95.44 | 92.73 | 94.79 | 38,098 |
| 23 Sep 15 |
94.96000 +0.83 |
95.61 | 93.16 | 94.01 | 20,968 |
| 22 Sep 15 |
94.13000 -1.87 |
96.76 | 94.00 | 96.76 | 21,778 |
| 21 Sep 15 |
96.00000 -0.23 |
96.38 | 94.86 | 96.00 | 20,600 |
| 18 Sep 15 |
96.23000 +0.12 |
96.77 | 94.54 | 96.13 | 36,203 |
| 17 Sep 15 |
96.11000 -0.69 |
96.80 | 95.50 | 96.80 | 26,911 |
| 16 Sep 15 |
96.80000 +0.47 |
97.20 | 96.27 | 96.48 | 29,390 |
| 15 Sep 15 |
96.33000 +0.09 |
96.91 | 95.89 | 96.76 | 40,082 |
| 14 Sep 15 |
96.24000 -3.66 |
98.95 | 96.08 | 98.31 | 56,630 |
| 11 Sep 15 |
99.90000 +4.52 |
99.90 | 95.00 | 95.49 | 147,870 |
| 10 Sep 15 |
95.38000 -0.14 |
95.70 | 94.90 | 95.30 | 23,555 |
| 09 Sep 15 |
95.52000 +0.21 |
96.60 | 95.15 | 96.50 | 37,226 |
| 08 Sep 15 |
95.31000 +0.96 |
95.98 | 94.22 | 94.22 | 25,693 |
| 07 Sep 15 |
94.35000 +0.86 |
94.53 | 93.50 | 93.85 | 23,178 |
| 04 Sep 15 |
93.49000 -2.49 |
95.49 | 92.93 | 95.16 | 38,668 |
| 03 Sep 15 |
95.98000 +2.65 |
97.56 | 92.87 | 93.60 | 56,273 |
| 02 Sep 15 |
93.33000 +0.60 |
93.70 | 92.32 | 93.37 | 26,342 |
| 01 Sep 15 |
92.73000 -1.71 |
94.39 | 92.23 | 94.00 | 86,401 |
| 31 Aug 15 |
94.44000 +0.44 |
95.00 | 93.01 | 93.86 | 138,796 |
| 28 Aug 15 |
94.00000 +4.00 |
94.55 | 91.00 | 91.18 | 147,383 |
| 27 Aug 15 |
90.00000 +3.00 |
90.50 | 88.51 | 88.51 | 63,404 |
| 26 Aug 15 |
87.00000 +0.00 |
88.96 | 85.11 | 85.50 | 66,743 |
| 25 Aug 15 |
87.00000 +3.00 |
87.80 | 84.29 | 84.50 | 58,176 |
| 24 Aug 15 |
84.00000 -2.60 |
86.01 | 83.51 | 86.00 | 351,824 |
| 21 Aug 15 |
86.60000 +0.16 |
87.24 | 85.25 | 85.25 | 99,356 |
| 20 Aug 15 |
86.44000 -0.06 |
86.90 | 85.00 | 85.35 | 84,521 |
| 19 Aug 15 |
86.50000 +0.37 |
87.08 | 85.22 | 85.22 | 40,743 |
| 18 Aug 15 |
86.13000 +0.13 |
86.58 | 85.57 | 85.62 | 24,993 |
| 17 Aug 15 |
86.00000 +0.84 |
86.15 | 85.33 | 85.89 | 23,051 |
| 14 Aug 15 |
85.16000 +0.20 |
85.23 | 84.29 | 84.97 | 10,816 |
| 13 Aug 15 |
84.96000 +1.82 |
85.00 | 83.81 | 84.50 | 20,950 |
| 12 Aug 15 |
83.14000 -1.75 |
84.43 | 82.28 | 84.43 | 23,036 |
| 11 Aug 15 |
84.89000 -1.87 |
87.43 | 84.56 | 87.30 | 22,136 |
| 10 Aug 15 |
86.76000 -2.56 |
89.30 | 86.72 | 88.89 | 33,654 |
| 07 Aug 15 |
89.32000 +3.18 |
89.70 | 86.17 | 86.40 | 66,737 |
| 06 Aug 15 |
86.14000 +0.65 |
86.49 | 85.16 | 85.23 | 35,792 |
| 05 Aug 15 |
85.49000 +1.89 |
85.96 | 83.51 | 83.70 | 24,658 |
| 04 Aug 15 |
83.60000 -0.34 |
85.00 | 83.44 | 85.00 | 29,786 |
| 03 Aug 15 |
83.94000 +0.48 |
84.41 | 82.75 | 82.75 | 13,102 |
| 31 Jul 15 |
83.46000 +1.56 |
83.54 | 81.30 | 81.41 | 18,883 |
| 30 Jul 15 |
81.90000 +0.92 |
81.90 | 80.64 | 80.85 | 19,593 |
| 29 Jul 15 |
80.98000 -3.58 |
83.75 | 79.84 | 83.75 | 76,690 |
| 28 Jul 15 |
84.56000 +1.08 |
84.65 | 83.20 | 83.90 | 19,457 |
| 27 Jul 15 |
83.48000 -2.63 |
85.92 | 83.48 | 85.80 | 22,775 |
| 24 Jul 15 |
86.11000 -0.11 |
86.96 | 85.93 | 85.93 | 17,221 |
| 23 Jul 15 |
86.22000 +0.41 |
86.60 | 85.80 | 86.25 | 30,244 |
| 22 Jul 15 |
85.81000 -0.19 |
86.50 | 85.81 | 86.15 | 24,241 |
| 21 Jul 15 |
86.00000 -0.08 |
86.81 | 85.80 | 86.81 | 25,779 |
| 20 Jul 15 |
86.08000 +1.36 |
86.51 | 85.10 | 85.10 | 22,006 |
| 17 Jul 15 |
84.72000 +0.33 |
85.69 | 83.93 | 85.01 | 23,785 |
| 16 Jul 15 |
84.39000 +3.18 |
84.98 | 81.27 | 81.27 | 34,034 |
| 15 Jul 15 |
81.21000 -0.29 |
82.31 | 80.57 | 80.96 | 22,501 |
| 14 Jul 15 |
81.50000 -0.09 |
81.65 | 81.00 | 81.26 | 22,732 |
| 13 Jul 15 |
81.59000 +1.13 |
81.74 | 80.47 | 81.00 | 26,246 |
| 10 Jul 15 |
80.46000 +2.41 |
80.47 | 79.20 | 79.75 | 24,891 |
| 09 Jul 15 |
78.05000 +1.64 |
78.25 | 76.34 | 76.90 | 25,895 |
| 08 Jul 15 |
76.41000 -0.45 |
78.20 | 75.88 | 78.20 | 24,294 |
| 07 Jul 15 |
76.86000 -1.30 |
78.59 | 76.66 | 78.13 | 29,869 |
| 06 Jul 15 |
78.16000 -1.60 |
79.49 | 78.05 | 79.18 | 23,576 |
| 03 Jul 15 |
79.76000 -0.84 |
80.36 | 78.70 | 80.35 | 39,229 |
| 02 Jul 15 |
80.60000 -0.01 |
81.33 | 80.44 | 80.91 | 26,623 |
| 01 Jul 15 |
80.61000 +0.69 |
81.87 | 80.19 | 80.33 | 16,527 |
| 30 Jun 15 |
79.92000 +0.41 |
80.60 | 78.47 | 79.29 | 35,889 |
| 29 Jun 15 |
79.51000 -1.36 |
80.29 | 77.68 | 78.00 | 36,648 |
| 26 Jun 15 |
80.87000 +1.16 |
81.15 | 79.35 | 79.55 | 17,823 |
| 25 Jun 15 |
79.71000 -1.05 |
80.74 | 79.55 | 80.18 | 16,669 |
| 24 Jun 15 |
80.76000 -0.28 |
81.06 | 80.16 | 80.88 | 17,026 |
| 23 Jun 15 |
81.04000 -0.02 |
81.44 | 80.65 | 81.11 | 14,874 |
| 22 Jun 15 |
81.06000 +2.46 |
81.50 | 80.40 | 81.50 | 21,850 |
| 19 Jun 15 |
78.60000 -0.93 |
80.25 | 78.50 | 79.53 | 50,953 |
| 18 Jun 15 |
79.53000 -0.05 |
79.83 | 78.37 | 79.60 | 17,658 |
| 17 Jun 15 |
79.58000 -1.83 |
81.63 | 79.34 | 81.50 | 22,171 |
| 16 Jun 15 |
81.41000 +2.36 |
81.95 | 78.23 | 78.54 | 33,284 |
| 15 Jun 15 |
79.05000 -3.20 |
80.89 | 79.05 | 80.75 | 24,868 |
| 12 Jun 15 |
82.25000 -0.38 |
82.49 | 81.15 | 81.98 | 31,978 |
| 11 Jun 15 |
82.63000 +0.81 |
83.11 | 81.92 | 82.20 | 16,000 |
| 10 Jun 15 |
81.82000 +0.98 |
81.98 | 80.10 | 80.40 | 28,181 |
| 09 Jun 15 |
80.84000 -0.36 |
81.83 | 79.88 | 81.00 | 24,699 |
| 08 Jun 15 |
81.20000 -0.66 |
82.86 | 81.08 | 81.64 | 34,391 |
| 05 Jun 15 |
81.86000 -2.69 |
84.68 | 81.41 | 84.68 | 21,145 |
| 04 Jun 15 |
84.55000 +0.20 |
84.83 | 83.36 | 84.73 | 19,427 |
| 03 Jun 15 |
84.35000 +0.35 |
85.30 | 83.45 | 84.85 | 37,824 |
| 02 Jun 15 |
84.00000 -0.77 |
84.87 | 83.50 | 84.54 | 35,967 |
| 01 Jun 15 |
84.77000 +0.57 |
84.79 | 83.85 | 84.25 | 39,472 |
| 29 May 15 |
84.20000 -1.77 |
86.28 | 83.20 | 86.27 | 52,223 |
| 28 May 15 |
85.97000 -0.28 |
86.97 | 85.66 | 85.95 | 35,344 |
| 27 May 15 |
86.25000 -0.19 |
87.27 | 85.85 | 87.00 | 34,820 |
| 26 May 15 |
86.44000 +0.38 |
87.28 | 85.92 | 86.35 | 29,858 |
| 22 May 15 |
86.06000 -3.38 |
87.45 | 85.29 | 87.45 | 27,971 |
| 21 May 15 |
89.44000 +0.32 |
89.70 | 88.42 | 88.88 | 36,078 |
| 20 May 15 |
89.12000 +2.01 |
89.45 | 87.44 | 87.63 | 69,897 |
| 19 May 15 |
87.11000 +1.01 |
87.90 | 86.34 | 86.48 | 41,679 |
| 18 May 15 |
86.10000 +0.67 |
86.78 | 85.35 | 86.44 | 15,542 |
| 15 May 15 |
85.43000 -0.54 |
87.05 | 85.31 | 86.67 | 32,353 |
| 14 May 15 |
85.97000 +0.68 |
86.47 | 85.17 | 85.21 | 35,292 |
| 13 May 15 |
85.29000 -0.41 |
86.54 | 85.08 | 85.99 | 40,342 |
| 12 May 15 |
85.70000 -1.39 |
86.58 | 84.37 | 86.20 | 50,418 |
| 11 May 15 |
87.09000 +0.22 |
87.92 | 86.40 | 86.70 | 78,570 |
| 08 May 15 |
86.87000 +1.76 |
86.87 | 85.45 | 86.09 | 57,363 |
| 07 May 15 |
85.11000 +0.13 |
85.72 | 84.00 | 85.69 | 87,952 |
| 06 May 15 |
84.98000 -2.09 |
86.99 | 84.58 | 86.11 | 92,581 |
| 05 May 15 |
87.07000 +3.01 |
89.68 | 84.66 | 87.15 | 142,745 |
| 04 May 15 |
84.06000 +0.69 |
84.50 | 83.19 | 83.88 | 15,344 |
| 30 Apr 15 |
83.37000 +0.84 |
83.82 | 82.04 | 82.04 | 19,665 |
| 29 Apr 15 |
82.53000 -2.21 |
85.08 | 82.48 | 85.08 | 16,678 |
| 28 Apr 15 |
84.74000 -0.70 |
85.65 | 83.63 | 85.62 | 26,395 |
| 27 Apr 15 |
85.44000 +1.20 |
85.47 | 83.52 | 84.70 | 29,956 |
| 24 Apr 15 |
84.24000 +1.93 |
84.68 | 82.60 | 83.06 | 38,879 |
| 23 Apr 15 |
82.31000 -1.28 |
83.76 | 81.50 | 83.48 | 34,260 |
| 22 Apr 15 |
83.59000 -0.39 |
84.53 | 83.06 | 84.05 | 25,852 |
| 21 Apr 15 |
83.98000 +0.48 |
84.80 | 83.02 | 84.23 | 33,608 |
| 20 Apr 15 |
83.50000 -0.27 |
84.01 | 83.25 | 83.50 | 34,766 |
| 17 Apr 15 |
83.77000 -1.27 |
86.40 | 83.36 | 84.98 | 41,452 |
| 16 Apr 15 |
85.04000 -1.80 |
86.39 | 84.22 | 86.11 | 51,957 |
| 15 Apr 15 |
86.84000 -0.05 |
87.06 | 85.55 | 87.06 | 43,535 |
| 14 Apr 15 |
86.89000 -0.27 |
87.44 | 86.53 | 86.90 | 37,674 |
| 13 Apr 15 |
87.16000 +0.59 |
87.50 | 86.00 | 86.45 | 33,773 |
| 10 Apr 15 |
86.57000 +0.09 |
87.26 | 86.57 | 86.60 | 41,901 |
| 09 Apr 15 |
86.48000 +2.46 |
86.78 | 84.06 | 84.49 | 64,656 |
| 08 Apr 15 |
84.02000 +1.63 |
84.45 | 81.82 | 82.00 | 60,690 |
| 07 Apr 15 |
82.39000 +0.71 |
83.67 | 81.76 | 81.91 | 72,961 |
| 02 Apr 15 |
81.68000 +3.43 |
82.61 | 78.50 | 78.50 | 104,122 |
| 01 Apr 15 |
78.25000 -0.90 |
79.60 | 77.85 | 79.03 | 78,224 |
| 31 Mar 15 |
79.15000 -1.05 |
80.50 | 78.81 | 80.26 | 45,583 |
| 30 Mar 15 |
80.20000 +1.30 |
80.67 | 79.20 | 79.28 | 74,505 |
| 27 Mar 15 |
78.90000 +2.60 |
79.80 | 76.31 | 76.31 | 133,190 |
| 26 Mar 15 |
76.30000 -0.66 |
77.40 | 75.41 | 77.00 | 50,363 |
| 25 Mar 15 |
76.96000 -0.10 |
77.40 | 76.71 | 77.40 | 19,099 |
| 24 Mar 15 |
77.06000 +0.56 |
77.39 | 75.50 | 75.72 | 18,540 |
| 23 Mar 15 |
76.50000 +0.06 |
77.00 | 75.66 | 77.00 | 23,388 |
| 20 Mar 15 |
76.44000 +0.42 |
77.35 | 75.65 | 75.65 | 89,914 |
| 19 Mar 15 |
76.02000 +0.06 |
76.90 | 75.40 | 76.33 | 33,652 |
| 18 Mar 15 |
75.96000 +0.39 |
76.55 | 75.24 | 76.26 | 31,451 |
| 17 Mar 15 |
75.57000 -1.23 |
77.05 | 74.73 | 76.75 | 45,810 |
| 16 Mar 15 |
76.80000 +0.89 |
77.31 | 75.78 | 76.12 | 56,625 |
| 13 Mar 15 |
75.91000 +0.02 |
76.50 | 75.43 | 76.50 | 41,635 |
| 12 Mar 15 |
75.89000 -0.31 |
77.59 | 75.34 | 76.20 | 40,204 |
| 11 Mar 15 |
76.20000 +0.23 |
78.49 | 76.01 | 76.27 | 57,191 |
| 10 Mar 15 |
75.97000 -0.76 |
77.15 | 75.63 | 77.00 | 36,546 |
| 09 Mar 15 |
76.73000 -0.29 |
77.37 | 76.10 | 76.98 | 41,159 |
| 06 Mar 15 |
77.02000 +2.27 |
77.29 | 74.69 | 74.69 | 65,635 |
| 05 Mar 15 |
74.75000 +0.93 |
75.00 | 73.73 | 73.85 | 55,293 |
| 04 Mar 15 |
73.82000 -0.12 |
74.00 | 73.24 | 74.00 | 32,310 |
| 03 Mar 15 |
73.94000 +0.33 |
75.26 | 73.61 | 73.86 | 43,093 |
| 02 Mar 15 |
73.61000 -0.46 |
74.74 | 73.13 | 73.87 | 55,199 |
| 27 Feb 15 |
74.07000 -1.18 |
75.49 | 73.80 | 75.03 | 36,905 |
| 26 Feb 15 |
75.25000 +0.40 |
75.50 | 74.10 | 74.50 | 93,211 |
| 25 Feb 15 |
74.85000 +2.36 |
74.85 | 72.00 | 72.74 | 71,470 |
| 24 Feb 15 |
72.49000 -0.51 |
73.20 | 71.02 | 73.15 | 103,639 |
| 23 Feb 15 |
73.00000 -2.95 |
76.89 | 72.92 | 76.80 | 129,959 |
| 20 Feb 15 |
75.95000 -6.45 |
77.75 | 74.69 | 76.56 | 516,200 |
| 19 Feb 15 |
82.40000 +0.79 |
82.40 | 80.80 | 81.99 | 36,573 |
| 18 Feb 15 |
81.61000 +2.36 |
82.34 | 80.00 | 80.04 | 53,254 |
| 17 Feb 15 |
79.25000 -2.44 |
81.93 | 78.72 | 81.50 | 50,291 |
| 16 Feb 15 |
81.69000 -0.09 |
81.98 | 81.32 | 81.58 | 17,131 |
| 13 Feb 15 |
81.78000 -1.54 |
83.70 | 81.58 | 82.92 | 40,809 |
| 12 Feb 15 |
83.32000 +2.44 |
84.13 | 80.68 | 81.04 | 41,907 |
| 11 Feb 15 |
80.88000 +0.61 |
81.18 | 79.91 | 80.35 | 24,807 |
| 10 Feb 15 |
80.27000 +0.64 |
80.81 | 79.51 | 79.51 | 27,277 |
| 09 Feb 15 |
79.63000 -1.84 |
80.74 | 79.26 | 80.68 | 21,919 |
| 06 Feb 15 |
81.47000 +0.30 |
82.49 | 81.14 | 81.17 | 47,717 |
| 05 Feb 15 |
81.17000 +0.61 |
81.40 | 79.74 | 79.74 | 26,088 |
| 04 Feb 15 |
80.56000 +0.62 |
80.56 | 78.81 | 79.69 | 40,931 |
| 03 Feb 15 |
79.94000 +1.82 |
80.39 | 78.45 | 78.56 | 45,840 |
| 02 Feb 15 |
78.12000 -1.55 |
80.27 | 77.66 | 80.00 | 31,311 |
| 30 Jan 15 |
79.67000 -0.33 |
80.95 | 79.58 | 80.00 | 33,229 |
| 29 Jan 15 |
80.00000 +0.20 |
80.25 | 79.10 | 79.33 | 20,911 |
| 28 Jan 15 |
79.80000 +0.55 |
80.21 | 79.00 | 79.03 | 9,602 |
| 27 Jan 15 |
79.25000 -1.75 |
81.58 | 78.88 | 81.07 | 35,252 |
| 26 Jan 15 |
81.00000 +0.91 |
81.48 | 79.07 | 79.07 | 32,241 |
| 23 Jan 15 |
80.09000 +0.94 |
80.09 | 78.98 | 79.95 | 60,250 |
| 22 Jan 15 |
79.15000 +1.19 |
79.95 | 77.58 | 78.47 | 61,858 |
| 21 Jan 15 |
77.96000 +0.83 |
78.16 | 76.12 | 77.00 | 39,127 |
| 20 Jan 15 |
77.13000 +0.44 |
77.38 | 76.46 | 77.05 | 27,025 |
| 19 Jan 15 |
76.69000 +3.20 |
77.41 | 73.86 | 73.86 | 63,475 |
| 16 Jan 15 |
73.49000 -0.03 |
73.84 | 72.81 | 73.50 | 34,192 |
| 15 Jan 15 |
73.52000 +0.58 |
74.22 | 72.73 | 74.00 | 21,664 |
| 14 Jan 15 |
72.94000 -1.76 |
74.81 | 72.64 | 74.78 | 37,799 |
| 13 Jan 15 |
74.70000 +0.35 |
74.86 | 74.10 | 74.20 | 34,469 |
| 12 Jan 15 |
74.35000 +4.43 |
74.57 | 71.21 | 71.21 | 70,934 |
| 09 Jan 15 |
69.92000 +1.13 |
70.81 | 68.90 | 68.92 | 47,573 |
| 08 Jan 15 |
68.79000 +1.73 |
68.92 | 67.14 | 67.14 | 27,841 |
| 07 Jan 15 |
67.06000 +1.02 |
67.47 | 65.82 | 66.10 | 24,224 |
| 06 Jan 15 |
66.04000 -1.43 |
67.61 | 65.69 | 67.61 | 19,080 |
| 05 Jan 15 |
67.47000 -0.42 |
68.80 | 67.23 | 68.00 | 17,641 |
| 02 Jan 15 |
67.89000 -0.71 |
68.90 | 67.67 | 68.90 | 24,058 |
| 30 Dec 14 |
68.60000 +0.22 |
68.62 | 67.25 | 68.40 | 6,775 |
| 29 Dec 14 |
68.38000 -0.91 |
69.00 | 68.23 | 68.98 | 12,664 |
| 23 Dec 14 |
69.29000 +0.84 |
69.29 | 68.00 | 68.56 | 11,217 |
| 22 Dec 14 |
68.45000 +0.64 |
68.50 | 66.66 | 68.00 | 21,560 |
| 19 Dec 14 |
67.81000 -0.97 |
69.16 | 67.39 | 68.95 | 40,947 |
| 18 Dec 14 |
68.78000 +1.78 |
68.89 | 67.42 | 67.70 | 26,021 |
| 17 Dec 14 |
67.00000 +0.93 |
67.09 | 64.56 | 66.20 | 38,865 |
| 16 Dec 14 |
66.07000 -1.47 |
68.59 | 65.85 | 67.50 | 47,457 |
| 15 Dec 14 |
67.54000 +0.64 |
68.33 | 66.57 | 67.00 | 49,023 |
| 12 Dec 14 |
66.90000 -1.09 |
67.65 | 66.60 | 67.33 | 24,387 |
| 11 Dec 14 |
67.99000 -0.77 |
68.95 | 67.36 | 68.75 | 24,582 |
| 10 Dec 14 |
68.76000 +0.61 |
69.39 | 68.32 | 68.59 | 63,635 |
| 09 Dec 14 |
68.15000 -0.59 |
68.89 | 67.24 | 68.80 | 26,281 |
| 08 Dec 14 |
68.74000 +0.99 |
69.69 | 67.45 | 67.75 | 60,782 |
| 05 Dec 14 |
67.75000 +1.84 |
67.75 | 66.31 | 66.52 | 23,381 |
| 04 Dec 14 |
65.91000 -0.59 |
67.45 | 65.37 | 66.50 | 45,412 |
| 03 Dec 14 |
66.50000 +0.35 |
66.50 | 65.75 | 66.50 | 56,311 |
| 02 Dec 14 |
66.15000 +0.39 |
66.96 | 65.67 | 66.00 | 40,414 |
| 01 Dec 14 |
65.76000 +1.18 |
66.33 | 63.08 | 64.90 | 49,391 |
| 28 Nov 14 |
64.58000 +0.99 |
64.58 | 63.73 | 63.76 | 41,381 |
| 27 Nov 14 |
63.59000 +0.70 |
63.78 | 62.78 | 63.50 | 44,405 |
| 26 Nov 14 |
62.89000 -0.07 |
63.00 | 62.36 | 62.89 | 23,266 |
| 25 Nov 14 |
62.96000 -0.82 |
63.75 | 62.61 | 63.75 | 25,553 |
| 24 Nov 14 |
63.78000 +1.18 |
63.85 | 63.00 | 63.03 | 63,692 |
| 21 Nov 14 |
62.60000 +0.80 |
62.84 | 61.73 | 62.05 | 50,262 |
| 20 Nov 14 |
61.80000 +0.00 |
62.25 | 61.30 | 61.80 | 43,568 |
| 19 Nov 14 |
61.80000 +0.81 |
61.93 | 61.14 | 61.75 | 20,913 |
| 18 Nov 14 |
60.99000 +1.39 |
61.24 | 59.89 | 60.24 | 18,655 |
| 17 Nov 14 |
59.60000 -0.01 |
59.76 | 58.85 | 59.32 | 20,755 |
| 14 Nov 14 |
59.61000 -0.46 |
60.33 | 59.46 | 60.05 | 13,219 |
| 13 Nov 14 |
60.07000 -1.27 |
62.34 | 60.00 | 61.97 | 16,916 |
| 12 Nov 14 |
61.34000 -1.16 |
62.88 | 61.30 | 62.88 | 24,959 |
| 11 Nov 14 |
62.50000 +1.14 |
63.00 | 61.52 | 61.60 | 25,406 |
| 10 Nov 14 |
61.36000 +1.64 |
61.68 | 59.96 | 59.96 | 33,408 |
| 07 Nov 14 |
59.72000 +0.49 |
60.22 | 59.03 | 59.40 | 28,173 |
| 06 Nov 14 |
59.23000 +0.30 |
59.30 | 58.58 | 59.09 | 50,959 |
| 05 Nov 14 |
58.93000 +0.43 |
59.87 | 58.81 | 59.08 | 35,935 |
| 04 Nov 14 |
58.50000 -3.42 |
60.80 | 56.21 | 60.75 | 109,921 |
| 03 Nov 14 |
61.92000 -0.12 |
62.23 | 61.70 | 62.23 | 19,241 |
| 31 Oct 14 |
62.04000 +0.15 |
62.40 | 61.01 | 62.01 | 24,194 |
| 30 Oct 14 |
61.89000 +0.96 |
61.95 | 60.48 | 61.34 | 20,220 |
| 29 Oct 14 |
60.93000 +0.31 |
61.66 | 60.55 | 61.25 | 23,399 |
| 28 Oct 14 |
60.62000 +0.27 |
60.91 | 60.35 | 60.84 | 16,223 |
| 27 Oct 14 |
60.35000 -1.10 |
61.90 | 60.19 | 61.90 | 20,110 |
| 24 Oct 14 |
61.45000 -0.55 |
62.14 | 61.20 | 62.00 | 12,763 |
| 23 Oct 14 |
62.00000 +0.33 |
62.04 | 61.23 | 61.50 | 26,983 |
| 22 Oct 14 |
61.67000 -0.32 |
62.42 | 61.47 | 62.00 | 26,128 |
| 21 Oct 14 |
61.99000 +0.74 |
62.25 | 61.44 | 61.45 | 16,936 |
| 20 Oct 14 |
61.25000 -0.10 |
63.00 | 60.64 | 62.00 | 23,768 |
| 17 Oct 14 |
61.35000 +0.35 |
62.00 | 61.04 | 61.47 | 35,569 |
| 16 Oct 14 |
61.00000 +0.20 |
62.00 | 59.24 | 60.76 | 27,792 |
| 15 Oct 14 |
60.80000 -1.84 |
63.40 | 60.15 | 63.22 | 64,893 |
| 14 Oct 14 |
62.64000 -0.58 |
63.87 | 62.55 | 63.28 | 31,796 |
| 13 Oct 14 |
63.22000 -1.89 |
64.42 | 63.22 | 64.22 | 27,031 |
| 10 Oct 14 |
65.11000 -1.03 |
66.44 | 64.82 | 65.85 | 29,609 |
| 09 Oct 14 |
66.14000 +0.00 |
66.99 | 65.89 | 66.77 | 23,347 |
| 08 Oct 14 |
66.14000 -1.36 |
67.28 | 65.80 | 66.68 | 42,755 |
| 07 Oct 14 |
67.50000 +0.27 |
67.74 | 67.00 | 67.37 | 16,315 |
| 06 Oct 14 |
67.23000 +0.96 |
67.56 | 66.55 | 67.26 | 12,826 |
| 02 Oct 14 |
66.27000 -0.63 |
67.16 | 66.15 | 66.42 | 14,592 |
| 01 Oct 14 |
66.90000 +0.25 |
67.11 | 66.40 | 66.40 | 14,765 |
| 30 Sep 14 |
66.65000 +0.03 |
67.88 | 66.40 | 66.83 | 13,393 |
| 29 Sep 14 |
66.62000 +0.52 |
66.66 | 66.10 | 66.10 | 11,421 |
| 26 Sep 14 |
66.10000 -0.84 |
67.17 | 66.06 | 67.17 | 14,481 |
| 25 Sep 14 |
66.94000 -0.40 |
67.41 | 66.57 | 67.09 | 14,453 |
| 24 Sep 14 |
67.34000 -0.20 |
67.65 | 67.01 | 67.65 | 14,666 |
| 23 Sep 14 |
67.54000 +0.06 |
68.72 | 67.09 | 68.72 | 27,972 |
| 22 Sep 14 |
67.48000 -0.13 |
67.48 | 66.96 | 67.10 | 11,852 |
| 19 Sep 14 |
67.61000 +0.61 |
67.98 | 67.03 | 67.03 | 13,980 |
| 18 Sep 14 |
67.00000 -0.10 |
67.25 | 66.94 | 67.10 | 16,018 |
| 17 Sep 14 |
67.10000 +0.48 |
67.51 | 66.66 | 67.00 | 23,192 |
| 16 Sep 14 |
66.62000 -1.88 |
68.90 | 66.39 | 68.53 | 33,395 |
| 15 Sep 14 |
68.50000 +0.30 |
68.90 | 67.96 | 68.30 | 20,420 |
| 12 Sep 14 |
68.20000 +0.67 |
68.20 | 67.26 | 67.88 | 20,626 |
| 11 Sep 14 |
67.53000 -0.54 |
68.57 | 67.53 | 68.08 | 14,426 |
| 10 Sep 14 |
68.07000 -1.33 |
69.50 | 68.07 | 69.40 | 32,484 |
| 09 Sep 14 |
69.40000 +0.60 |
69.60 | 68.80 | 69.00 | 9,764 |
| 08 Sep 14 |
68.80000 -0.51 |
69.66 | 68.70 | 69.66 | 8,362 |
| 05 Sep 14 |
69.31000 -0.39 |
70.39 | 69.31 | 69.93 | 12,280 |
| 04 Sep 14 |
69.70000 +0.48 |
70.12 | 68.99 | 68.99 | 14,944 |
| 03 Sep 14 |
69.22000 +0.21 |
69.56 | 68.64 | 69.05 | 24,288 |
| 02 Sep 14 |
69.01000 -0.09 |
70.03 | 69.00 | 69.04 | 13,702 |
| 01 Sep 14 |
69.10000 +0.50 |
69.45 | 68.60 | 69.45 | 7,727 |
| 29 Aug 14 |
68.60000 -0.40 |
69.20 | 68.25 | 69.20 | 12,789 |
| 28 Aug 14 |
69.00000 -0.56 |
69.81 | 68.91 | 69.21 | 12,030 |
| 27 Aug 14 |
69.56000 +0.06 |
69.71 | 69.12 | 69.45 | 48,908 |
| 26 Aug 14 |
69.50000 -0.33 |
69.89 | 69.19 | 69.50 | 12,373 |
| 25 Aug 14 |
69.83000 -0.02 |
70.30 | 69.60 | 70.30 | 8,832 |
| 22 Aug 14 |
69.85000 -0.25 |
70.20 | 69.61 | 70.20 | 9,187 |
| 21 Aug 14 |
70.10000 -0.20 |
70.50 | 69.89 | 70.50 | 11,582 |
| 20 Aug 14 |
70.30000 -0.50 |
71.44 | 69.97 | 71.01 | 16,648 |
| 19 Aug 14 |
70.80000 -0.26 |
71.86 | 70.69 | 71.10 | 10,477 |
| 18 Aug 14 |
71.06000 +1.04 |
71.37 | 70.44 | 71.00 | 8,583 |
| 15 Aug 14 |
70.02000 -0.98 |
71.02 | 70.00 | 71.00 | 16,713 |
| 14 Aug 14 |
71.00000 +0.57 |
71.13 | 70.34 | 70.72 | 12,317 |
| 13 Aug 14 |
70.43000 +0.00 |
71.00 | 69.55 | 70.97 | 19,801 |
| 12 Aug 14 |
70.43000 -0.78 |
71.58 | 70.03 | 71.58 | 23,200 |
| 11 Aug 14 |
71.21000 +2.95 |
72.28 | 68.57 | 68.57 | 30,929 |
| 08 Aug 14 |
68.26000 -0.04 |
68.55 | 67.27 | 68.30 | 52,048 |
| 07 Aug 14 |
68.30000 -1.25 |
69.33 | 68.05 | 69.24 | 27,091 |
| 06 Aug 14 |
69.55000 -0.58 |
69.90 | 68.30 | 69.30 | 29,724 |
| 05 Aug 14 |
70.13000 -1.37 |
71.85 | 65.20 | 71.81 | 81,424 |
| 04 Aug 14 |
71.50000 -2.52 |
73.73 | 70.48 | 73.73 | 25,457 |
| 01 Aug 14 |
74.02000 -0.28 |
74.50 | 72.55 | 74.50 | 23,188 |
| 31 Jul 14 |
74.30000 -2.95 |
77.14 | 74.30 | 76.93 | 24,121 |
| 30 Jul 14 |
77.25000 +1.07 |
78.44 | 75.61 | 76.70 | 19,125 |
| 29 Jul 14 |
76.18000 -0.79 |
77.20 | 75.15 | 77.00 | 35,839 |
| 28 Jul 14 |
76.97000 -1.53 |
78.50 | 75.83 | 78.50 | 20,929 |
| 25 Jul 14 |
78.50000 -0.08 |
79.25 | 78.30 | 79.25 | 6,192 |
| 24 Jul 14 |
78.58000 -0.12 |
79.26 | 78.58 | 79.00 | 6,510 |
| 23 Jul 14 |
78.70000 +0.45 |
78.80 | 78.25 | 78.36 | 8,674 |
| 22 Jul 14 |
78.25000 +0.75 |
78.27 | 77.11 | 77.48 | 9,774 |
| 21 Jul 14 |
77.50000 -0.50 |
77.80 | 76.63 | 77.80 | 12,217 |
| 18 Jul 14 |
78.00000 +0.53 |
78.36 | 77.20 | 78.00 | 14,777 |
| 17 Jul 14 |
77.47000 -0.59 |
78.50 | 77.47 | 78.50 | 5,886 |
| 16 Jul 14 |
78.06000 +0.05 |
78.75 | 77.74 | 78.27 | 6,840 |
| 15 Jul 14 |
78.01000 -0.55 |
78.96 | 77.45 | 78.29 | 10,754 |
| 14 Jul 14 |
78.56000 +0.50 |
78.70 | 77.77 | 78.60 | 5,742 |
| 11 Jul 14 |
78.06000 -0.50 |
78.88 | 78.01 | 78.51 | 8,468 |
| 10 Jul 14 |
78.56000 +2.07 |
79.40 | 75.60 | 76.50 | 30,481 |
| 09 Jul 14 |
76.49000 -1.04 |
77.62 | 76.49 | 77.30 | 23,451 |
| 08 Jul 14 |
77.53000 -1.22 |
79.07 | 77.14 | 79.07 | 19,719 |
| 07 Jul 14 |
78.75000 -1.36 |
80.73 | 78.48 | 80.10 | 16,466 |
| 04 Jul 14 |
80.11000 -0.89 |
81.65 | 80.10 | 81.51 | 6,443 |
| 03 Jul 14 |
81.00000 +0.43 |
81.32 | 80.10 | 80.10 | 7,349 |
| 02 Jul 14 |
80.57000 -0.63 |
81.22 | 79.91 | 81.22 | 9,681 |
| 01 Jul 14 |
81.20000 +0.67 |
81.20 | 79.65 | 80.55 | 16,562 |
| 30 Jun 14 |
80.53000 +0.86 |
80.60 | 79.67 | 80.18 | 18,157 |
| 27 Jun 14 |
79.67000 -0.23 |
80.10 | 79.25 | 79.61 | 11,004 |
| 26 Jun 14 |
79.90000 -0.20 |
80.48 | 79.07 | 80.22 | 16,548 |
| 25 Jun 14 |
80.10000 -1.09 |
80.97 | 79.52 | 80.85 | 25,550 |
| 24 Jun 14 |
81.19000 +0.10 |
81.72 | 81.00 | 81.00 | 9,544 |
| 23 Jun 14 |
81.09000 -1.40 |
82.26 | 81.01 | 81.98 | 13,813 |
| 20 Jun 14 |
82.49000 +0.16 |
83.00 | 82.07 | 82.07 | 37,073 |
| 19 Jun 14 |
82.33000 +1.32 |
83.41 | 81.42 | 81.78 | 38,889 |
| 18 Jun 14 |
81.01000 -0.18 |
81.61 | 80.95 | 80.99 | 18,786 |
| 17 Jun 14 |
81.19000 +0.40 |
81.49 | 80.90 | 81.00 | 15,005 |
| 16 Jun 14 |
80.79000 +0.52 |
80.79 | 79.81 | 79.81 | 10,957 |
| 13 Jun 14 |
80.27000 -1.15 |
81.31 | 79.81 | 80.85 | 14,531 |
| 12 Jun 14 |
81.42000 +0.17 |
81.62 | 80.64 | 81.25 | 14,304 |
| 11 Jun 14 |
81.25000 -0.23 |
81.70 | 80.93 | 81.00 | 16,808 |
| 10 Jun 14 |
81.48000 +0.48 |
81.64 | 80.44 | 80.94 | 26,992 |
| 09 Jun 14 |
81.00000 +1.00 |
81.63 | 79.73 | 79.73 | 16,414 |
| 06 Jun 14 |
80.00000 +1.46 |
80.03 | 78.55 | 78.60 | 14,773 |
| 05 Jun 14 |
78.54000 +0.26 |
79.00 | 77.67 | 77.80 | 26,407 |
| 04 Jun 14 |
78.28000 -0.73 |
78.65 | 77.47 | 77.81 | 31,565 |
| 03 Jun 14 |
79.01000 -0.24 |
80.32 | 78.69 | 79.00 | 20,715 |
| 02 Jun 14 |
79.25000 -0.70 |
80.22 | 79.23 | 79.97 | 14,155 |
| 30 May 14 |
79.95000 +0.05 |
80.44 | 79.03 | 80.33 | 21,212 |
| 29 May 14 |
79.90000 -0.10 |
80.52 | 79.54 | 80.16 | 11,126 |
| 28 May 14 |
80.00000 +0.30 |
80.19 | 79.11 | 79.47 | 29,954 |
| 27 May 14 |
79.70000 +0.70 |
80.26 | 79.00 | 79.58 | 25,718 |
| 26 May 14 |
79.00000 +1.61 |
79.22 | 77.98 | 77.98 | 34,866 |
| 23 May 14 |
77.39000 -1.72 |
79.50 | 76.80 | 77.25 | 51,287 |
| 22 May 14 |
79.11000 +0.06 |
80.07 | 78.46 | 79.00 | 46,726 |
| 21 May 14 |
79.05000 +0.03 |
79.55 | 78.71 | 79.05 | 26,137 |
| 20 May 14 |
79.02000 -0.54 |
80.00 | 79.02 | 79.61 | 9,821 |
| 19 May 14 |
79.56000 +0.21 |
80.26 | 79.51 | 79.53 | 15,934 |
| 16 May 14 |
79.35000 -2.25 |
81.50 | 78.95 | 81.21 | 39,817 |
| 15 May 14 |
81.60000 -0.62 |
82.87 | 81.31 | 82.30 | 31,036 |
| 14 May 14 |
82.22000 -0.49 |
83.00 | 81.81 | 83.00 | 20,732 |
| 13 May 14 |
82.71000 -0.55 |
83.50 | 82.33 | 83.15 | 19,491 |
| 12 May 14 |
83.26000 +0.23 |
83.97 | 83.10 | 83.97 | 17,216 |
| 09 May 14 |
83.03000 +0.51 |
83.10 | 82.42 | 82.42 | 33,092 |
| 08 May 14 |
82.52000 +0.01 |
82.91 | 81.90 | 82.41 | 25,875 |
| 07 May 14 |
82.51000 -2.52 |
83.74 | 81.62 | 83.50 | 48,575 |
| 06 May 14 |
85.03000 -1.19 |
86.18 | 84.03 | 86.18 | 61,598 |
| 05 May 14 |
86.22000 -0.28 |
86.64 | 85.40 | 86.03 | 23,206 |
| 02 May 14 |
86.50000 +0.75 |
86.86 | 85.47 | 86.00 | 14,671 |
| 30 Apr 14 |
85.75000 +0.75 |
86.33 | 84.80 | 84.80 | 23,513 |
| 29 Apr 14 |
85.00000 +1.34 |
85.45 | 84.03 | 84.34 | 28,426 |
| 28 Apr 14 |
83.66000 -0.50 |
84.61 | 83.21 | 84.61 | 9,882 |
| 25 Apr 14 |
84.16000 -0.67 |
85.58 | 83.95 | 84.60 | 27,799 |
| 24 Apr 14 |
84.83000 +0.28 |
85.51 | 84.04 | 85.51 | 13,429 |
| 23 Apr 14 |
84.55000 +0.36 |
84.86 | 84.10 | 84.10 | 12,961 |
| 22 Apr 14 |
84.19000 +2.15 |
84.19 | 82.50 | 82.50 | 44,876 |
| 17 Apr 14 |
82.04000 +0.54 |
82.31 | 81.25 | 82.10 | 23,433 |
| 16 Apr 14 |
81.50000 +0.00 |
82.48 | 81.50 | 82.48 | 28,230 |
| 15 Apr 14 |
81.50000 -1.50 |
83.40 | 81.50 | 83.40 | 17,170 |
| 14 Apr 14 |
83.00000 -0.61 |
83.69 | 82.15 | 83.53 | 17,130 |
| 11 Apr 14 |
83.61000 -1.74 |
85.50 | 83.00 | 85.37 | 55,243 |
| 10 Apr 14 |
85.35000 -1.23 |
87.49 | 85.35 | 87.04 | 18,108 |
| 09 Apr 14 |
86.58000 +0.52 |
87.70 | 86.07 | 86.46 | 11,862 |
| 08 Apr 14 |
86.06000 -1.48 |
87.97 | 85.17 | 87.37 | 26,567 |
| 07 Apr 14 |
87.54000 -0.96 |
88.57 | 87.13 | 88.36 | 20,341 |
| 04 Apr 14 |
88.50000 +0.13 |
88.91 | 88.20 | 88.91 | 10,194 |
| 03 Apr 14 |
88.37000 -0.23 |
89.47 | 88.20 | 88.41 | 21,150 |
| 02 Apr 14 |
88.60000 -1.31 |
90.37 | 87.14 | 90.37 | 22,492 |
| 01 Apr 14 |
89.91000 +1.24 |
90.40 | 88.68 | 89.08 | 23,720 |
| 31 Mar 14 |
88.67000 +0.20 |
88.96 | 87.81 | 88.88 | 13,471 |
| 28 Mar 14 |
88.47000 +0.79 |
88.86 | 87.68 | 87.68 | 5,774 |
| 27 Mar 14 |
87.68000 -1.33 |
89.73 | 87.30 | 89.73 | 15,792 |
| 26 Mar 14 |
89.01000 +1.39 |
89.41 | 88.13 | 88.13 | 15,990 |
| 25 Mar 14 |
87.62000 +0.75 |
88.53 | 86.55 | 86.71 | 21,947 |
| 24 Mar 14 |
86.87000 -1.67 |
88.89 | 86.41 | 87.70 | 23,639 |
| 21 Mar 14 |
88.54000 -0.57 |
89.96 | 87.50 | 88.90 | 32,879 |
| 20 Mar 14 |
89.11000 -1.61 |
90.90 | 88.15 | 90.55 | 20,194 |
| 19 Mar 14 |
90.72000 -1.04 |
91.80 | 90.05 | 91.76 | 19,597 |
| 18 Mar 14 |
91.76000 +2.54 |
91.96 | 88.93 | 89.55 | 29,953 |
| 17 Mar 14 |
89.22000 +1.35 |
89.26 | 87.33 | 87.33 | 12,138 |
| 14 Mar 14 |
87.87000 -0.74 |
89.00 | 87.24 | 87.60 | 24,955 |
| 13 Mar 14 |
88.61000 +0.27 |
89.78 | 87.60 | 88.09 | 30,029 |
| 12 Mar 14 |
88.34000 -0.44 |
88.72 | 86.64 | 88.23 | 23,366 |
| 11 Mar 14 |
88.78000 -0.92 |
90.18 | 88.30 | 90.18 | 9,374 |
| 10 Mar 14 |
89.70000 +0.54 |
90.94 | 88.84 | 88.84 | 37,320 |
| 07 Mar 14 |
89.16000 +0.00 |
90.20 | 88.83 | 89.49 | 28,116 |
| 06 Mar 14 |
89.16000 +1.26 |
89.61 | 87.89 | 87.89 | 20,258 |
| 05 Mar 14 |
87.90000 +0.45 |
88.34 | 86.78 | 87.66 | 14,176 |
| 04 Mar 14 |
87.45000 +1.81 |
89.11 | 85.83 | 85.83 | 28,587 |
| 03 Mar 14 |
85.64000 +0.14 |
86.10 | 83.25 | 84.75 | 40,116 |
| 28 Feb 14 |
85.50000 -0.10 |
86.00 | 84.94 | 85.75 | 61,282 |
| 27 Feb 14 |
85.60000 -0.25 |
86.15 | 84.85 | 85.75 | 20,225 |
| 26 Feb 14 |
85.85000 -0.85 |
86.95 | 85.59 | 86.21 | 12,262 |
| 25 Feb 14 |
86.70000 +0.33 |
86.85 | 85.78 | 85.92 | 26,075 |
| 24 Feb 14 |
86.37000 +0.66 |
86.41 | 85.00 | 86.37 | 27,579 |
| 21 Feb 14 |
85.71000 -1.99 |
87.82 | 84.27 | 87.00 | 89,984 |
| 20 Feb 14 |
87.70000 -0.10 |
87.90 | 86.61 | 87.84 | 27,999 |
| 19 Feb 14 |
87.80000 -1.46 |
89.17 | 87.51 | 88.91 | 22,124 |
| 18 Feb 14 |
89.26000 -0.04 |
89.90 | 88.72 | 89.24 | 21,772 |
| 17 Feb 14 |
89.30000 -1.17 |
90.75 | 88.88 | 90.03 | 24,902 |
| 14 Feb 14 |
90.47000 -0.58 |
92.46 | 90.25 | 91.33 | 20,295 |
| 13 Feb 14 |
91.05000 +0.46 |
91.35 | 88.58 | 90.70 | 25,777 |
| 12 Feb 14 |
90.59000 +2.42 |
90.97 | 88.31 | 88.31 | 20,743 |
| 11 Feb 14 |
88.17000 +1.03 |
88.40 | 87.34 | 87.34 | 17,048 |
| 10 Feb 14 |
87.14000 -0.18 |
88.61 | 87.02 | 87.20 | 33,820 |
| 07 Feb 14 |
87.32000 +0.52 |
88.00 | 86.97 | 87.00 | 21,310 |
| 06 Feb 14 |
86.80000 +0.10 |
86.80 | 86.25 | 86.75 | 32,284 |
| 05 Feb 14 |
86.70000 +0.10 |
86.80 | 86.44 | 86.75 | 19,851 |
| 04 Feb 14 |
86.60000 -1.33 |
87.69 | 85.35 | 87.69 | 47,721 |
| 03 Feb 14 |
87.93000 -0.17 |
88.71 | 87.50 | 88.41 | 17,431 |
| 31 Jan 14 |
88.10000 -0.40 |
89.03 | 87.41 | 88.50 | 15,430 |
| 30 Jan 14 |
88.50000 -1.14 |
90.01 | 87.32 | 90.00 | 30,113 |
| 29 Jan 14 |
89.64000 -1.20 |
92.32 | 89.12 | 91.52 | 18,303 |
| 28 Jan 14 |
90.84000 +0.67 |
91.17 | 90.02 | 90.88 | 20,429 |
| 27 Jan 14 |
90.17000 -2.33 |
93.15 | 89.00 | 92.86 | 53,314 |
| 24 Jan 14 |
92.50000 -0.11 |
93.31 | 92.26 | 92.28 | 29,997 |
| 23 Jan 14 |
92.61000 -1.09 |
94.00 | 92.27 | 93.91 | 32,798 |
| 22 Jan 14 |
93.70000 -0.80 |
94.04 | 92.71 | 93.63 | 66,995 |
| 21 Jan 14 |
94.50000 -3.95 |
94.57 | 91.35 | 92.59 | 116,783 |
| 20 Jan 14 |
98.45000 +0.24 |
98.67 | 97.85 | 98.30 | 11,328 |
| 17 Jan 14 |
98.21000 +0.45 |
98.33 | 97.50 | 97.50 | 25,720 |
| 16 Jan 14 |
97.76000 -0.69 |
98.69 | 97.34 | 98.13 | 23,135 |
| 15 Jan 14 |
98.45000 +0.13 |
99.24 | 97.30 | 98.51 | 24,153 |
| 14 Jan 14 |
98.32000 -0.55 |
98.41 | 96.63 | 98.38 | 22,322 |
| 13 Jan 14 |
98.87000 -0.33 |
99.30 | 98.50 | 99.30 | 13,512 |
| 10 Jan 14 |
99.20000 +0.33 |
99.30 | 98.50 | 99.30 | 13,069 |
| 09 Jan 14 |
98.87000 -0.11 |
99.39 | 98.15 | 98.15 | 18,391 |
| 08 Jan 14 |
98.98000 -0.47 |
100.00 | 98.60 | 98.82 | 16,863 |
| 07 Jan 14 |
99.45000 +0.56 |
100.50 | 99.13 | 99.15 | 15,645 |
| 06 Jan 14 |
98.89000 -0.36 |
100.75 | 98.81 | 100.05 | 17,939 |
| 03 Jan 14 |
99.25000 +0.62 |
101.20 | 98.50 | 98.50 | 20,521 |
| 02 Jan 14 |
98.63000 -0.30 |
102.05 | 98.43 | 98.43 | 44,952 |
| 30 Dec 13 |
98.93000 +0.30 |
99.55 | 97.52 | 97.77 | 8,433 |
| 27 Dec 13 |
98.63000 +0.45 |
98.80 | 97.47 | 97.77 | 12,392 |
| 23 Dec 13 |
98.18000 +0.36 |
98.99 | 97.03 | 98.76 | 18,484 |
| 20 Dec 13 |
97.82000 +2.02 |
97.82 | 95.84 | 96.23 | 79,826 |
| 19 Dec 13 |
95.80000 +1.22 |
96.50 | 94.52 | 95.00 | 48,126 |
| 18 Dec 13 |
94.58000 +0.80 |
95.51 | 92.80 | 93.00 | 22,444 |
| 17 Dec 13 |
93.78000 +2.13 |
93.78 | 91.25 | 91.25 | 17,087 |
| 16 Dec 13 |
91.65000 +1.78 |
91.81 | 89.00 | 89.00 | 12,685 |
| 13 Dec 13 |
89.87000 -1.89 |
92.39 | 89.42 | 91.80 | 17,677 |
| 12 Dec 13 |
91.76000 -1.36 |
92.74 | 91.37 | 92.53 | 13,177 |
| 11 Dec 13 |
93.12000 -0.88 |
94.17 | 93.12 | 94.17 | 8,102 |
| 10 Dec 13 |
94.00000 -0.16 |
94.95 | 93.52 | 94.35 | 13,864 |
| 09 Dec 13 |
94.16000 +2.16 |
94.40 | 92.11 | 92.42 | 24,853 |
| 06 Dec 13 |
92.00000 +1.00 |
92.16 | 90.94 | 90.94 | 15,893 |
| 05 Dec 13 |
91.00000 +1.34 |
91.27 | 90.01 | 90.06 | 24,197 |
| 04 Dec 13 |
89.66000 -0.04 |
89.91 | 89.13 | 89.60 | 10,354 |
| 03 Dec 13 |
89.70000 -0.36 |
90.22 | 89.01 | 89.79 | 7,494 |
| 02 Dec 13 |
90.06000 -1.53 |
91.51 | 89.99 | 91.42 | 12,392 |
| 29 Nov 13 |
91.59000 -0.01 |
91.99 | 91.08 | 91.09 | 5,155 |
| 28 Nov 13 |
91.60000 +0.24 |
91.80 | 90.55 | 90.55 | 12,406 |
| 27 Nov 13 |
91.36000 -0.25 |
92.00 | 91.26 | 91.90 | 12,183 |
| 26 Nov 13 |
91.61000 -0.26 |
92.13 | 91.44 | 91.99 | 10,566 |
| 25 Nov 13 |
91.87000 +0.51 |
92.17 | 91.06 | 91.99 | 19,665 |
| 22 Nov 13 |
91.36000 +0.44 |
91.98 | 90.65 | 90.65 | 10,104 |
| 21 Nov 13 |
90.92000 -0.59 |
91.44 | 90.03 | 91.25 | 8,825 |
| 20 Nov 13 |
91.51000 -0.24 |
92.15 | 91.40 | 91.40 | 5,845 |
| 19 Nov 13 |
91.75000 +0.08 |
92.30 | 91.25 | 92.00 | 7,288 |
| 18 Nov 13 |
91.67000 -0.53 |
92.10 | 91.10 | 92.00 | 13,076 |
| 15 Nov 13 |
92.20000 +1.27 |
92.76 | 91.00 | 91.47 | 6,861 |
| 14 Nov 13 |
90.93000 -1.06 |
92.80 | 90.89 | 92.30 | 23,127 |
| 13 Nov 13 |
91.99000 +1.00 |
91.99 | 90.85 | 90.85 | 10,193 |
| 12 Nov 13 |
90.99000 -0.75 |
92.00 | 90.52 | 92.00 | 16,847 |
| 11 Nov 13 |
91.74000 -0.10 |
92.35 | 91.17 | 91.99 | 13,240 |
| 08 Nov 13 |
91.84000 -1.05 |
92.74 | 91.34 | 92.60 | 12,570 |
| 07 Nov 13 |
92.89000 +0.89 |
93.16 | 92.35 | 92.35 | 23,409 |
| 06 Nov 13 |
92.00000 +2.00 |
93.01 | 89.86 | 89.86 | 66,256 |
| 05 Nov 13 |
90.00000 +5.27 |
90.00 | 86.99 | 87.20 | 68,834 |
| 04 Nov 13 |
84.73000 +0.02 |
86.30 | 84.67 | 85.18 | 28,473 |
| 01 Nov 13 |
84.71000 -1.20 |
85.50 | 84.57 | 85.50 | 24,556 |
| 31 Oct 13 |
85.91000 -1.12 |
87.01 | 85.57 | 87.01 | 32,579 |
| 30 Oct 13 |
87.03000 -0.55 |
87.50 | 86.75 | 87.43 | 15,611 |
| 29 Oct 13 |
87.58000 -1.28 |
89.01 | 84.69 | 89.01 | 33,211 |
| 28 Oct 13 |
88.86000 -0.14 |
90.01 | 88.62 | 89.81 | 6,855 |
| 25 Oct 13 |
89.00000 -0.49 |
89.52 | 88.38 | 89.23 | 14,492 |
| 24 Oct 13 |
89.49000 +0.57 |
89.49 | 88.03 | 88.76 | 17,137 |
| 23 Oct 13 |
88.92000 -0.74 |
89.89 | 88.65 | 88.77 | 19,139 |
| 22 Oct 13 |
89.66000 -2.61 |
93.41 | 87.45 | 93.01 | 58,267 |
| 21 Oct 13 |
92.27000 +1.12 |
92.54 | 90.73 | 91.20 | 16,121 |
| 18 Oct 13 |
91.15000 +0.03 |
91.63 | 90.77 | 91.03 | 9,640 |
| 17 Oct 13 |
91.12000 -0.98 |
92.61 | 90.65 | 92.61 | 8,372 |
| 16 Oct 13 |
92.10000 -1.56 |
93.50 | 91.28 | 93.50 | 11,813 |
| 15 Oct 13 |
93.66000 +1.31 |
93.92 | 91.89 | 93.01 | 18,925 |
| 14 Oct 13 |
92.35000 -0.74 |
93.00 | 92.35 | 92.67 | 3,825 |
| 11 Oct 13 |
93.09000 +1.07 |
93.09 | 92.23 | 92.50 | 2,703 |
| 10 Oct 13 |
92.02000 -0.52 |
93.00 | 90.71 | 92.48 | 14,812 |
| 09 Oct 13 |
92.54000 -0.09 |
93.15 | 91.99 | 92.60 | 10,965 |
| 08 Oct 13 |
92.63000 +1.67 |
92.68 | 90.73 | 90.73 | 9,159 |
| 07 Oct 13 |
90.96000 -0.53 |
91.91 | 90.64 | 91.45 | 10,663 |
| 04 Oct 13 |
91.49000 +0.17 |
91.70 | 90.82 | 91.06 | 9,552 |
| 03 Oct 13 |
91.32000 -0.88 |
92.49 | 91.19 | 92.25 | 6,090 |
| 02 Oct 13 |
92.20000 +1.31 |
92.75 | 89.50 | 89.90 | 12,133 |
| 01 Oct 13 |
90.89000 +0.39 |
91.00 | 90.16 | 90.30 | 16,622 |
| 30 Sep 13 |
90.50000 +0.00 |
90.50 | 88.97 | 90.25 | 15,239 |
| 27 Sep 13 |
90.50000 -1.10 |
91.79 | 89.61 | 91.79 | 13,141 |
| 26 Sep 13 |
91.60000 +0.10 |
92.04 | 91.18 | 91.36 | 7,969 |
| 25 Sep 13 |
91.50000 +0.63 |
92.60 | 90.36 | 92.00 | 18,343 |
| 24 Sep 13 |
90.87000 +0.87 |
91.75 | 89.75 | 89.75 | 14,979 |
| 23 Sep 13 |
90.00000 -0.11 |
90.37 | 89.31 | 90.37 | 7,292 |
| 20 Sep 13 |
90.11000 +0.11 |
91.80 | 88.60 | 89.53 | 44,172 |
| 19 Sep 13 |
90.00000 +0.00 |
91.00 | 89.34 | 91.00 | 14,873 |
| 18 Sep 13 |
90.00000 +0.05 |
91.58 | 89.23 | 90.19 | 14,304 |
| 17 Sep 13 |
89.95000 -1.35 |
91.57 | 89.03 | 91.49 | 16,179 |
| 16 Sep 13 |
91.30000 +3.30 |
92.44 | 88.05 | 88.05 | 36,333 |
| 13 Sep 13 |
88.00000 -0.73 |
88.96 | 87.57 | 88.47 | 6,686 |
| 12 Sep 13 |
88.73000 -1.12 |
89.89 | 88.34 | 89.55 | 17,219 |
| 11 Sep 13 |
89.85000 +0.35 |
90.55 | 88.95 | 89.21 | 14,142 |
| 10 Sep 13 |
89.50000 +0.74 |
91.00 | 88.00 | 88.00 | 13,496 |
| 09 Sep 13 |
88.76000 -1.05 |
89.92 | 88.64 | 89.54 | 5,850 |
| 06 Sep 13 |
89.81000 +0.05 |
89.92 | 88.20 | 89.28 | 11,308 |
| 05 Sep 13 |
89.76000 +1.76 |
90.00 | 87.63 | 88.00 | 29,773 |
| 04 Sep 13 |
88.00000 +0.63 |
88.00 | 87.19 | 87.36 | 9,372 |
| 03 Sep 13 |
87.37000 -1.67 |
89.14 | 87.37 | 88.88 | 20,938 |
| 02 Sep 13 |
89.04000 +0.93 |
89.31 | 88.69 | 89.31 | 10,401 |
| 30 Aug 13 |
88.11000 -0.70 |
89.44 | 88.11 | 88.52 | 15,651 |
| 29 Aug 13 |
88.81000 +0.42 |
88.81 | 88.05 | 88.39 | 20,730 |
| 28 Aug 13 |
88.39000 -0.19 |
88.64 | 88.15 | 88.39 | 18,648 |
| 27 Aug 13 |
88.58000 -0.87 |
89.19 | 87.71 | 88.75 | 35,336 |
| 26 Aug 13 |
89.45000 +0.70 |
89.60 | 87.61 | 88.92 | 11,067 |
| 23 Aug 13 |
88.75000 +0.83 |
89.10 | 87.36 | 88.43 | 14,183 |
| 22 Aug 13 |
87.92000 -0.03 |
88.68 | 87.50 | 88.18 | 12,493 |
| 21 Aug 13 |
87.95000 +0.95 |
88.20 | 86.50 | 86.50 | 24,588 |
| 20 Aug 13 |
87.00000 +0.29 |
87.25 | 84.07 | 85.82 | 18,666 |
| 19 Aug 13 |
86.71000 -2.29 |
91.50 | 84.28 | 91.45 | 40,326 |
| 16 Aug 13 |
89.00000 +2.53 |
89.46 | 86.38 | 86.60 | 14,427 |
| 15 Aug 13 |
86.47000 -2.17 |
88.18 | 86.14 | 87.81 | 18,580 |
| 14 Aug 13 |
88.64000 +3.05 |
88.94 | 85.66 | 86.00 | 21,782 |
| 13 Aug 13 |
85.59000 +1.09 |
86.00 | 84.81 | 84.81 | 33,661 |
| 12 Aug 13 |
84.50000 -1.20 |
86.00 | 83.23 | 84.93 | 31,066 |
| 09 Aug 13 |
85.70000 +0.24 |
86.00 | 85.10 | 86.00 | 26,042 |
| 08 Aug 13 |
85.46000 -0.54 |
86.55 | 85.21 | 85.30 | 24,101 |
| 07 Aug 13 |
86.00000 +1.95 |
87.84 | 83.23 | 84.90 | 48,707 |
| 06 Aug 13 |
84.05000 +0.45 |
85.05 | 79.05 | 82.20 | 45,028 |
| 05 Aug 13 |
83.60000 +0.30 |
84.14 | 82.43 | 83.29 | 12,641 |
| 02 Aug 13 |
83.30000 -0.70 |
84.89 | 83.30 | 83.48 | 12,781 |
| 01 Aug 13 |
84.00000 +2.16 |
85.30 | 81.91 | 82.03 | 19,525 |
| 31 Jul 13 |
81.84000 +0.13 |
82.05 | 81.50 | 81.50 | 13,488 |
| 30 Jul 13 |
81.71000 +0.09 |
82.10 | 81.25 | 81.80 | 5,990 |
| 29 Jul 13 |
81.62000 +0.62 |
82.08 | 81.00 | 81.64 | 15,319 |
| 26 Jul 13 |
81.00000 -0.66 |
82.04 | 80.80 | 81.63 | 11,708 |
| 25 Jul 13 |
81.66000 -0.20 |
82.09 | 81.25 | 82.03 | 5,356 |
| 24 Jul 13 |
81.86000 +0.61 |
82.67 | 81.47 | 81.66 | 10,570 |
| 23 Jul 13 |
81.25000 -0.24 |
82.00 | 80.94 | 81.49 | 14,363 |
| 22 Jul 13 |
81.49000 +1.28 |
82.01 | 79.81 | 79.81 | 17,651 |
| 19 Jul 13 |
80.21000 +0.21 |
81.00 | 79.85 | 80.00 | 26,145 |
| 18 Jul 13 |
80.00000 +0.00 |
80.20 | 79.60 | 79.72 | 41,098 |
| 17 Jul 13 |
80.00000 -0.75 |
80.85 | 79.71 | 80.80 | 24,479 |
| 16 Jul 13 |
80.75000 -0.35 |
81.10 | 80.50 | 81.00 | 12,610 |
| 15 Jul 13 |
81.10000 +0.00 |
81.59 | 80.27 | 81.10 | 50,209 |
| 12 Jul 13 |
81.10000 -1.70 |
83.17 | 80.65 | 83.17 | 16,822 |
| 11 Jul 13 |
82.80000 +0.30 |
83.85 | 82.40 | 82.93 | 25,770 |
| 10 Jul 13 |
82.50000 -1.06 |
83.76 | 81.74 | 83.73 | 13,270 |
| 09 Jul 13 |
83.56000 +3.02 |
84.10 | 80.54 | 81.16 | 39,353 |
| 08 Jul 13 |
80.54000 +0.67 |
80.54 | 79.16 | 79.64 | 9,975 |
| 05 Jul 13 |
79.87000 -0.67 |
80.54 | 78.80 | 79.65 | 16,719 |
| 04 Jul 13 |
80.54000 +2.60 |
80.60 | 77.94 | 78.57 | 21,279 |
| 03 Jul 13 |
77.94000 -2.06 |
79.42 | 77.00 | 79.42 | 23,047 |
| 02 Jul 13 |
80.00000 +0.20 |
80.74 | 79.24 | 79.46 | 13,102 |
| 01 Jul 13 |
79.80000 +0.20 |
80.52 | 78.76 | 79.60 | 15,934 |
| 28 Jun 13 |
79.60000 -1.80 |
81.45 | 78.56 | 81.45 | 34,703 |
| 27 Jun 13 |
81.40000 +2.38 |
81.79 | 78.64 | 79.60 | 45,673 |
| 26 Jun 13 |
79.02000 -0.56 |
79.66 | 78.40 | 79.50 | 29,056 |
| 25 Jun 13 |
79.58000 +0.10 |
80.63 | 79.01 | 79.54 | 13,973 |
| 24 Jun 13 |
79.48000 -2.02 |
81.77 | 79.01 | 81.58 | 41,097 |
| 21 Jun 13 |
81.50000 +0.90 |
82.00 | 80.30 | 80.30 | 61,396 |
| 20 Jun 13 |
80.60000 -1.40 |
81.09 | 79.75 | 81.00 | 24,753 |
| 19 Jun 13 |
82.00000 +1.93 |
82.00 | 79.55 | 80.10 | 38,843 |
| 18 Jun 13 |
80.07000 -0.09 |
80.89 | 79.86 | 79.90 | 15,313 |
| 17 Jun 13 |
80.16000 -1.29 |
82.00 | 80.16 | 81.16 | 19,891 |
| 14 Jun 13 |
81.45000 +1.23 |
82.01 | 80.95 | 81.27 | 17,434 |
| 13 Jun 13 |
80.22000 -0.42 |
80.47 | 79.47 | 79.93 | 26,637 |
| 12 Jun 13 |
80.64000 +0.53 |
81.74 | 79.78 | 80.46 | 20,080 |
| 11 Jun 13 |
80.11000 -0.81 |
81.49 | 79.85 | 81.49 | 37,111 |
| 10 Jun 13 |
80.92000 -0.23 |
82.13 | 80.22 | 81.39 | 12,356 |
| 07 Jun 13 |
81.15000 +1.17 |
81.52 | 79.85 | 80.00 | 19,521 |
| 06 Jun 13 |
79.98000 -0.43 |
80.64 | 79.90 | 80.27 | 36,986 |
| 05 Jun 13 |
80.41000 -2.04 |
82.37 | 80.20 | 82.37 | 33,041 |
| 04 Jun 13 |
82.45000 +0.57 |
82.83 | 81.13 | 82.00 | 24,819 |
| 03 Jun 13 |
81.88000 -0.99 |
83.11 | 81.24 | 83.00 | 21,907 |
| 31 May 13 |
82.87000 -0.93 |
84.37 | 82.50 | 84.37 | 37,002 |
| 30 May 13 |
83.80000 +1.07 |
84.68 | 81.00 | 82.00 | 87,179 |
| 29 May 13 |
82.73000 +2.74 |
83.38 | 76.50 | 77.60 | 293,587 |
| 28 May 13 |
79.99000 -17.55 |
98.82 | 79.99 | 97.97 | 232,114 |
| 27 May 13 |
97.54000 +1.09 |
97.99 | 96.45 | 97.77 | 8,932 |
| 24 May 13 |
96.45000 -0.22 |
98.19 | 96.25 | 96.43 | 11,572 |
| 23 May 13 |
96.67000 -1.62 |
97.55 | 96.21 | 97.00 | 23,207 |
| 22 May 13 |
98.29000 +0.12 |
98.80 | 97.69 | 98.30 | 26,634 |
| 21 May 13 |
98.17000 +0.59 |
98.17 | 97.00 | 97.50 | 19,242 |
| 20 May 13 |
97.58000 -0.45 |
98.28 | 97.08 | 98.25 | 10,410 |
| 17 May 13 |
98.03000 +0.49 |
98.25 | 96.50 | 97.50 | 31,186 |
| 16 May 13 |
97.54000 -0.23 |
98.70 | 96.60 | 97.10 | 19,376 |
| 15 May 13 |
97.77000 +1.98 |
97.89 | 95.40 | 95.90 | 100,399 |
| 14 May 13 |
95.79000 +0.84 |
95.90 | 94.20 | 94.20 | 29,025 |
| 13 May 13 |
94.95000 -0.49 |
95.50 | 94.12 | 95.50 | 16,804 |
| 10 May 13 |
95.44000 -0.92 |
96.73 | 94.89 | 96.09 | 27,936 |
| 09 May 13 |
96.36000 +0.35 |
98.69 | 95.50 | 95.50 | 26,000 |
| 08 May 13 |
96.01000 +0.94 |
96.77 | 93.85 | 94.00 | 32,294 |
| 07 May 13 |
95.07000 +2.77 |
97.25 | 91.97 | 91.97 | 103,546 |
| 06 May 13 |
92.30000 -0.59 |
93.49 | 90.94 | 92.00 | 46,563 |
| 03 May 13 |
92.89000 +0.97 |
93.08 | 90.00 | 91.89 | 38,241 |
| 02 May 13 |
91.92000 -0.32 |
95.00 | 91.30 | 95.00 | 45,822 |
| 30 Apr 13 |
92.24000 +1.01 |
94.23 | 90.59 | 91.10 | 49,546 |
| 29 Apr 13 |
91.23000 +4.00 |
91.44 | 87.36 | 87.91 | 25,708 |
| 26 Apr 13 |
87.23000 -1.09 |
88.83 | 85.78 | 88.47 | 5,247 |
| 25 Apr 13 |
88.32000 +1.62 |
88.87 | 86.70 | 87.65 | 13,855 |
| 24 Apr 13 |
86.70000 -0.08 |
87.29 | 85.68 | 86.70 | 10,653 |
| 23 Apr 13 |
86.78000 -2.11 |
88.00 | 85.16 | 88.00 | 29,752 |
| 22 Apr 13 |
88.89000 +0.05 |
90.40 | 88.25 | 89.67 | 5,225 |
| 19 Apr 13 |
88.84000 -1.73 |
90.82 | 88.71 | 89.95 | 16,111 |
| 18 Apr 13 |
90.57000 +2.47 |
90.57 | 87.69 | 88.80 | 18,518 |
| 17 Apr 13 |
88.10000 -1.34 |
89.84 | 87.92 | 89.20 | 17,299 |
| 16 Apr 13 |
89.44000 -0.75 |
90.54 | 88.01 | 89.75 | 53,426 |
| 15 Apr 13 |
90.19000 -1.51 |
91.84 | 89.88 | 91.30 | 12,058 |
| 12 Apr 13 |
91.70000 -1.80 |
92.82 | 91.22 | 92.82 | 23,092 |
| 11 Apr 13 |
93.50000 +5.50 |
94.22 | 87.62 | 88.01 | 46,432 |
| 10 Apr 13 |
88.00000 +2.84 |
88.33 | 85.60 | 85.89 | 15,398 |
| 09 Apr 13 |
85.16000 -0.54 |
86.28 | 84.92 | 85.50 | 12,053 |
| 08 Apr 13 |
85.70000 +1.25 |
87.31 | 84.50 | 84.50 | 14,816 |
| 05 Apr 13 |
84.45000 +0.07 |
85.05 | 83.50 | 84.70 | 26,569 |
| 04 Apr 13 |
84.38000 -2.73 |
86.64 | 84.07 | 86.63 | 15,294 |
| 03 Apr 13 |
87.11000 +0.56 |
87.73 | 86.37 | 86.82 | 9,389 |
| 02 Apr 13 |
86.55000 +0.50 |
87.09 | 86.00 | 86.86 | 12,637 |
| 28 Mar 13 |
86.05000 -0.78 |
87.25 | 85.80 | 86.17 | 20,067 |
| 27 Mar 13 |
86.83000 -2.24 |
88.96 | 85.73 | 88.60 | 22,193 |
| 26 Mar 13 |
89.07000 +1.16 |
89.07 | 87.60 | 87.60 | 16,161 |
| 25 Mar 13 |
87.91000 +0.81 |
89.51 | 87.36 | 88.40 | 32,988 |
| 22 Mar 13 |
87.10000 -4.55 |
91.00 | 86.70 | 91.00 | 49,815 |
| 21 Mar 13 |
91.65000 -0.78 |
93.00 | 90.38 | 93.00 | 26,142 |
| 20 Mar 13 |
92.43000 -2.79 |
95.85 | 90.74 | 95.47 | 18,474 |
| 19 Mar 13 |
95.22000 +1.26 |
96.27 | 93.34 | 93.90 | 21,909 |
| 18 Mar 13 |
93.96000 +0.87 |
94.40 | 91.23 | 92.46 | 18,164 |
| 15 Mar 13 |
93.09000 +0.07 |
93.46 | 92.61 | 93.00 | 30,953 |
| 14 Mar 13 |
93.02000 +0.66 |
93.47 | 92.21 | 92.50 | 14,432 |
| 13 Mar 13 |
92.36000 -0.43 |
92.90 | 91.80 | 92.90 | 14,443 |
| 12 Mar 13 |
92.79000 +1.79 |
92.90 | 91.28 | 91.50 | 33,992 |
| 11 Mar 13 |
91.00000 +1.08 |
91.79 | 89.51 | 90.09 | 19,543 |
| 08 Mar 13 |
89.92000 +2.22 |
89.92 | 87.80 | 87.80 | 22,571 |
| 07 Mar 13 |
87.70000 +1.19 |
88.09 | 86.81 | 86.81 | 22,644 |
| 06 Mar 13 |
86.51000 +1.42 |
87.00 | 85.16 | 85.20 | 24,169 |
| 05 Mar 13 |
85.09000 +0.66 |
85.49 | 83.51 | 84.43 | 36,917 |
| 04 Mar 13 |
84.43000 -1.22 |
85.33 | 83.79 | 85.19 | 19,393 |
| 01 Mar 13 |
85.65000 -1.35 |
87.00 | 83.51 | 87.00 | 26,166 |
| 28 Feb 13 |
87.00000 +0.81 |
87.50 | 86.30 | 86.91 | 19,754 |
| 27 Feb 13 |
86.19000 -1.33 |
87.20 | 85.63 | 87.20 | 30,637 |
| 26 Feb 13 |
87.52000 -1.21 |
88.71 | 86.94 | 87.66 | 29,084 |
| 25 Feb 13 |
88.73000 +0.91 |
89.99 | 88.00 | 88.30 | 30,011 |
| 22 Feb 13 |
87.82000 +0.82 |
89.23 | 87.25 | 87.46 | 29,581 |
| 21 Feb 13 |
87.00000 -0.20 |
87.89 | 86.02 | 86.97 | 21,692 |
| 20 Feb 13 |
87.20000 -0.38 |
87.64 | 86.34 | 87.27 | 30,967 |
| 19 Feb 13 |
87.58000 -2.55 |
89.50 | 83.32 | 87.50 | 79,802 |
| 18 Feb 13 |
90.13000 -0.87 |
90.75 | 89.77 | 90.75 | 17,625 |
| 15 Feb 13 |
91.00000 +0.23 |
91.24 | 90.50 | 90.50 | 16,950 |
| 14 Feb 13 |
90.77000 -3.05 |
91.89 | 90.21 | 91.00 | 20,519 |
| 13 Feb 13 |
93.82000 +1.98 |
94.07 | 91.36 | 91.36 | 6,900 |
| 12 Feb 13 |
91.84000 +1.28 |
92.10 | 90.37 | 90.50 | 14,747 |
| 11 Feb 13 |
90.56000 -0.38 |
91.45 | 90.20 | 90.50 | 5,641 |
| 08 Feb 13 |
90.94000 -0.01 |
91.16 | 89.50 | 90.25 | 7,090 |
| 07 Feb 13 |
90.95000 +0.11 |
91.20 | 89.64 | 90.55 | 17,731 |
| 06 Feb 13 |
90.84000 -0.46 |
92.38 | 90.84 | 91.00 | 17,777 |
| 05 Feb 13 |
91.30000 -0.85 |
92.07 | 90.56 | 91.29 | 18,381 |
| 04 Feb 13 |
92.15000 -0.51 |
93.38 | 91.73 | 92.46 | 32,467 |
| 01 Feb 13 |
92.66000 +0.83 |
93.44 | 91.29 | 91.29 | 10,319 |
| 31 Jan 13 |
91.83000 -1.55 |
93.50 | 91.36 | 93.50 | 13,470 |
| 30 Jan 13 |
93.38000 +1.20 |
93.91 | 92.30 | 92.30 | 21,233 |
| 29 Jan 13 |
92.18000 -0.23 |
92.84 | 91.58 | 92.45 | 22,597 |
| 28 Jan 13 |
92.41000 -0.22 |
93.99 | 92.06 | 92.80 | 12,952 |
| 25 Jan 13 |
92.63000 +0.30 |
93.29 | 92.00 | 92.00 | 17,451 |
| 24 Jan 13 |
92.33000 +0.58 |
93.50 | 91.32 | 91.32 | 17,019 |
| 23 Jan 13 |
91.75000 +1.33 |
92.07 | 91.01 | 91.50 | 17,155 |
| 22 Jan 13 |
90.42000 +0.62 |
90.42 | 88.24 | 90.00 | 19,404 |
| 21 Jan 13 |
89.80000 +0.90 |
90.06 | 88.76 | 89.52 | 12,343 |
| 18 Jan 13 |
88.90000 +0.16 |
89.38 | 88.52 | 88.55 | 15,917 |
| 17 Jan 13 |
88.74000 -1.35 |
89.90 | 88.17 | 89.78 | 34,826 |
| 16 Jan 13 |
90.09000 -0.75 |
92.40 | 89.89 | 91.04 | 28,648 |
| 15 Jan 13 |
90.84000 -0.79 |
91.90 | 90.00 | 91.49 | 19,070 |
| 14 Jan 13 |
91.63000 -0.60 |
94.00 | 91.48 | 92.69 | 13,938 |
| 11 Jan 13 |
92.23000 -0.12 |
92.80 | 91.31 | 92.04 | 17,222 |
| 10 Jan 13 |
92.35000 -0.79 |
93.47 | 90.81 | 93.00 | 24,443 |
| 09 Jan 13 |
93.14000 -0.28 |
93.80 | 92.80 | 93.49 | 14,875 |
| 08 Jan 13 |
93.42000 -1.53 |
94.84 | 92.80 | 94.84 | 19,394 |
| 07 Jan 13 |
94.95000 +1.69 |
94.95 | 92.40 | 93.20 | 16,221 |
| 04 Jan 13 |
93.26000 -0.84 |
94.00 | 92.41 | 93.89 | 22,791 |
| 03 Jan 13 |
94.10000 +0.40 |
95.01 | 93.10 | 93.60 | 18,900 |
| 02 Jan 13 |
93.70000 +2.13 |
93.70 | 92.40 | 92.79 | 17,224 |
| 28 Dec 12 |
91.57000 +0.25 |
91.95 | 90.51 | 91.64 | 5,249 |
| 27 Dec 12 |
91.32000 +0.04 |
91.32 | 89.76 | 90.99 | 9,398 |
| 21 Dec 12 |
91.28000 -0.66 |
92.58 | 89.68 | 91.34 | 50,825 |
| 20 Dec 12 |
91.94000 +1.15 |
93.01 | 90.13 | 90.20 | 16,847 |
| 19 Dec 12 |
90.79000 +1.79 |
91.19 | 89.00 | 89.00 | 22,295 |
| 18 Dec 12 |
89.00000 +1.22 |
89.40 | 88.04 | 88.04 | 17,728 |
| 17 Dec 12 |
87.78000 -0.96 |
88.90 | 86.95 | 88.66 | 15,353 |
| 14 Dec 12 |
88.74000 +0.15 |
89.25 | 88.42 | 88.50 | 16,220 |
| 13 Dec 12 |
88.59000 -0.30 |
89.15 | 88.30 | 88.90 | 11,367 |
| 12 Dec 12 |
88.89000 +0.09 |
89.33 | 88.60 | 89.00 | 19,262 |
| 11 Dec 12 |
88.80000 +0.78 |
88.92 | 87.79 | 88.86 | 23,788 |
| 10 Dec 12 |
88.02000 -0.05 |
88.82 | 87.65 | 88.10 | 25,959 |
| 07 Dec 12 |
88.07000 +0.07 |
88.99 | 87.81 | 88.60 | 14,991 |
| 06 Dec 12 |
88.00000 -0.10 |
88.99 | 87.83 | 87.91 | 17,402 |
| 05 Dec 12 |
88.10000 +0.48 |
88.46 | 87.26 | 87.73 | 15,690 |
| 04 Dec 12 |
87.62000 +0.62 |
87.63 | 86.43 | 86.43 | 15,112 |
| 03 Dec 12 |
87.00000 -0.35 |
88.33 | 86.38 | 86.90 | 17,145 |
| 30 Nov 12 |
87.35000 +0.63 |
88.12 | 86.07 | 86.07 | 19,080 |
| 29 Nov 12 |
86.72000 +1.96 |
87.30 | 83.82 | 84.71 | 23,269 |
| 28 Nov 12 |
84.76000 -0.09 |
85.75 | 84.32 | 85.20 | 12,155 |
| 27 Nov 12 |
84.85000 +0.90 |
85.29 | 83.74 | 84.00 | 30,073 |
| 26 Nov 12 |
83.95000 +0.56 |
83.95 | 80.50 | 83.03 | 7,641 |
| 23 Nov 12 |
83.39000 +0.27 |
84.61 | 83.18 | 83.49 | 7,206 |
| 22 Nov 12 |
83.12000 +1.42 |
83.25 | 81.07 | 81.67 | 7,119 |
| 21 Nov 12 |
81.70000 +0.91 |
82.00 | 79.33 | 80.20 | 10,263 |
| 20 Nov 12 |
80.79000 +0.29 |
81.10 | 80.50 | 80.75 | 18,315 |
| 19 Nov 12 |
80.50000 +0.75 |
81.32 | 80.12 | 80.90 | 23,096 |
| 16 Nov 12 |
79.75000 +0.00 |
80.19 | 79.65 | 80.03 | 13,934 |
| 15 Nov 12 |
79.75000 +0.03 |
80.34 | 79.40 | 79.81 | 13,802 |
| 14 Nov 12 |
79.72000 -0.28 |
80.39 | 79.65 | 80.00 | 12,359 |
| 13 Nov 12 |
80.00000 +0.25 |
80.72 | 79.50 | 79.76 | 26,654 |
| 12 Nov 12 |
79.75000 +0.69 |
81.30 | 78.64 | 79.00 | 49,470 |
| 09 Nov 12 |
79.06000 +1.42 |
79.11 | 77.32 | 77.69 | 19,638 |
| 08 Nov 12 |
77.64000 -1.16 |
79.96 | 77.22 | 79.25 | 17,531 |
| 07 Nov 12 |
78.80000 -3.11 |
83.51 | 78.60 | 82.84 | 37,353 |
| 06 Nov 12 |
81.91000 +2.42 |
81.91 | 78.76 | 79.49 | 27,915 |
| 05 Nov 12 |
79.49000 -0.30 |
80.10 | 78.08 | 80.10 | 23,307 |
| 02 Nov 12 |
79.79000 +0.12 |
80.11 | 78.27 | 79.67 | 27,902 |
| 01 Nov 12 |
79.67000 +0.97 |
79.67 | 77.91 | 78.79 | 12,059 |
| 31 Oct 12 |
78.70000 +0.43 |
79.25 | 78.12 | 78.29 | 11,620 |
| 30 Oct 12 |
78.27000 +1.08 |
78.27 | 77.26 | 77.80 | 6,636 |
| 29 Oct 12 |
77.19000 -0.75 |
78.30 | 75.75 | 78.30 | 16,205 |
| 26 Oct 12 |
77.94000 +0.56 |
77.94 | 75.82 | 77.26 | 14,277 |
| 25 Oct 12 |
77.38000 +1.89 |
77.49 | 74.40 | 75.10 | 57,574 |
| 24 Oct 12 |
75.49000 -0.71 |
76.73 | 75.10 | 76.73 | 35,793 |
| 23 Oct 12 |
76.20000 -2.62 |
78.57 | 75.55 | 78.57 | 24,390 |
| 22 Oct 12 |
78.82000 -0.18 |
79.40 | 78.50 | 79.20 | 11,752 |
| 19 Oct 12 |
79.00000 +0.29 |
79.12 | 78.14 | 78.70 | 19,327 |
| 18 Oct 12 |
78.71000 +0.76 |
79.13 | 77.55 | 78.70 | 27,169 |
| 17 Oct 12 |
77.95000 -1.65 |
80.00 | 77.85 | 80.00 | 27,898 |
| 16 Oct 12 |
79.60000 -0.80 |
81.56 | 79.15 | 80.29 | 24,663 |
| 15 Oct 12 |
80.40000 +0.55 |
81.36 | 80.20 | 80.20 | 12,626 |
| 12 Oct 12 |
79.85000 -1.90 |
82.18 | 79.72 | 82.05 | 23,937 |
| 11 Oct 12 |
81.75000 -4.75 |
82.86 | 81.08 | 82.06 | 42,079 |
| 10 Oct 12 |
86.50000 -0.55 |
87.61 | 85.29 | 87.61 | 14,369 |
| 09 Oct 12 |
87.05000 -0.56 |
88.54 | 86.62 | 88.54 | 9,684 |
| 08 Oct 12 |
87.61000 -1.55 |
88.90 | 87.40 | 88.80 | 24,754 |
| 05 Oct 12 |
89.16000 +2.22 |
90.00 | 87.37 | 87.64 | 21,076 |
| 04 Oct 12 |
86.94000 +0.97 |
87.65 | 85.56 | 85.62 | 15,415 |
| 03 Oct 12 |
85.97000 +1.49 |
86.98 | 83.51 | 84.00 | 42,581 |
| 02 Oct 12 |
84.48000 -0.01 |
85.18 | 84.00 | 84.00 | 15,939 |
| 01 Oct 12 |
84.49000 +1.38 |
85.30 | 83.00 | 83.00 | 21,591 |
| 28 Sep 12 |
83.11000 -0.37 |
84.67 | 83.00 | 83.92 | 9,867 |
| 27 Sep 12 |
83.48000 +1.20 |
84.24 | 82.38 | 82.79 | 12,656 |
| 26 Sep 12 |
82.28000 -1.78 |
84.19 | 82.28 | 84.19 | 21,095 |
| 25 Sep 12 |
84.06000 +0.15 |
84.82 | 82.97 | 83.89 | 18,307 |
| 24 Sep 12 |
83.91000 -0.11 |
84.57 | 83.30 | 84.51 | 13,629 |
| 21 Sep 12 |
84.02000 -0.80 |
85.60 | 83.90 | 85.00 | 27,415 |
| 20 Sep 12 |
84.82000 +0.89 |
85.24 | 83.13 | 83.26 | 23,679 |
| 19 Sep 12 |
83.93000 -0.57 |
84.91 | 83.33 | 84.46 | 11,261 |
| 18 Sep 12 |
84.50000 -1.73 |
85.70 | 83.99 | 85.54 | 9,189 |
| 17 Sep 12 |
86.23000 +0.56 |
86.65 | 83.10 | 84.02 | 22,450 |
| 14 Sep 12 |
85.67000 +2.58 |
86.00 | 83.84 | 84.00 | 14,476 |
| 13 Sep 12 |
83.09000 -0.61 |
84.31 | 83.00 | 83.51 | 34,478 |
| 12 Sep 12 |
83.70000 +1.22 |
84.00 | 82.50 | 82.74 | 16,041 |
| 11 Sep 12 |
82.48000 -0.74 |
83.00 | 82.12 | 82.63 | 12,999 |
| 10 Sep 12 |
83.22000 +0.04 |
84.32 | 82.95 | 83.11 | 17,298 |
| 07 Sep 12 |
83.18000 +2.43 |
83.50 | 80.77 | 80.77 | 16,844 |
| 06 Sep 12 |
80.75000 +0.79 |
80.75 | 79.22 | 79.87 | 17,251 |
| 05 Sep 12 |
79.96000 -0.04 |
80.30 | 79.15 | 79.58 | 13,603 |
| 04 Sep 12 |
80.00000 +0.60 |
81.00 | 78.35 | 79.08 | 26,827 |
| 03 Sep 12 |
79.40000 +0.40 |
79.90 | 78.11 | 78.11 | 16,326 |
| 31 Aug 12 |
79.00000 +1.04 |
79.02 | 77.99 | 77.99 | 13,685 |
| 30 Aug 12 |
77.96000 -0.53 |
78.30 | 77.60 | 78.01 | 10,284 |
| 29 Aug 12 |
78.49000 +0.23 |
78.99 | 78.00 | 78.99 | 9,201 |
| 28 Aug 12 |
78.26000 -0.28 |
78.50 | 77.80 | 78.02 | 9,558 |
| 27 Aug 12 |
78.54000 -0.03 |
78.71 | 77.93 | 78.26 | 6,184 |
| 24 Aug 12 |
78.57000 -0.76 |
80.13 | 78.06 | 78.49 | 30,826 |
| 23 Aug 12 |
79.33000 +0.02 |
80.00 | 77.50 | 79.42 | 28,275 |
| 22 Aug 12 |
79.31000 -0.59 |
79.44 | 78.33 | 79.32 | 23,670 |
| 21 Aug 12 |
79.90000 +0.65 |
80.70 | 78.77 | 79.72 | 25,664 |
| 20 Aug 12 |
79.25000 -1.33 |
81.99 | 78.89 | 80.65 | 33,290 |
| 17 Aug 12 |
80.58000 +1.23 |
81.55 | 79.10 | 79.63 | 19,884 |
| 16 Aug 12 |
79.35000 +0.30 |
80.07 | 78.00 | 79.00 | 23,708 |
| 15 Aug 12 |
79.05000 -0.18 |
80.48 | 78.03 | 78.96 | 16,738 |
| 14 Aug 12 |
79.23000 +0.87 |
80.50 | 78.15 | 78.43 | 38,087 |
| 13 Aug 12 |
78.36000 -0.20 |
79.00 | 77.50 | 79.00 | 18,156 |
| 10 Aug 12 |
78.56000 -1.00 |
79.50 | 78.00 | 79.02 | 23,358 |
| 09 Aug 12 |
79.56000 -0.91 |
80.64 | 78.75 | 80.64 | 24,182 |
| 08 Aug 12 |
80.47000 -1.72 |
81.79 | 80.00 | 81.79 | 37,736 |
| 07 Aug 12 |
82.19000 -1.88 |
82.58 | 78.75 | 81.90 | 104,939 |
| 06 Aug 12 |
84.07000 +1.56 |
84.50 | 82.41 | 82.44 | 33,474 |
| 03 Aug 12 |
82.51000 +1.42 |
82.92 | 79.50 | 80.34 | 20,398 |
| 02 Aug 12 |
81.09000 -1.91 |
83.09 | 80.12 | 83.00 | 30,765 |
| 01 Aug 12 |
83.00000 +2.62 |
83.00 | 79.11 | 80.22 | 27,474 |
| 31 Jul 12 |
80.38000 -1.02 |
81.50 | 79.70 | 80.71 | 21,207 |
| 30 Jul 12 |
81.40000 +1.16 |
82.24 | 80.50 | 80.92 | 9,716 |
| 27 Jul 12 |
80.24000 +1.59 |
80.41 | 77.54 | 78.65 | 14,264 |
| 26 Jul 12 |
78.65000 +0.78 |
78.65 | 76.10 | 78.32 | 18,098 |
| 25 Jul 12 |
77.87000 +1.21 |
77.87 | 76.30 | 76.68 | 11,876 |
| 24 Jul 12 |
76.66000 -0.34 |
77.54 | 76.41 | 76.95 | 17,686 |
| 23 Jul 12 |
77.00000 -0.24 |
77.29 | 76.23 | 77.00 | 45,401 |
| 20 Jul 12 |
77.24000 -0.16 |
77.54 | 76.77 | 77.12 | 15,714 |
| 19 Jul 12 |
77.40000 +1.20 |
77.62 | 75.66 | 76.00 | 17,615 |
| 18 Jul 12 |
76.20000 +2.24 |
76.30 | 73.95 | 74.40 | 29,960 |
| 17 Jul 12 |
73.96000 -0.50 |
74.48 | 73.49 | 73.99 | 26,266 |
| 16 Jul 12 |
74.46000 +0.42 |
74.85 | 73.64 | 74.85 | 35,549 |
| 13 Jul 12 |
74.04000 +2.04 |
74.70 | 72.63 | 72.89 | 46,830 |
| 12 Jul 12 |
72.00000 -3.38 |
74.93 | 72.00 | 74.74 | 78,593 |
| 11 Jul 12 |
75.38000 -6.38 |
80.85 | 74.94 | 80.85 | 75,601 |
| 10 Jul 12 |
81.76000 +1.74 |
82.00 | 80.01 | 80.03 | 22,264 |
| 09 Jul 12 |
80.02000 -1.73 |
81.79 | 79.82 | 81.50 | 14,422 |
| 06 Jul 12 |
81.75000 -0.02 |
82.43 | 81.21 | 81.90 | 27,668 |
| 05 Jul 12 |
81.77000 +0.28 |
82.49 | 81.00 | 81.65 | 22,273 |
| 04 Jul 12 |
81.49000 -0.01 |
82.20 | 81.27 | 81.65 | 21,836 |
| 03 Jul 12 |
81.50000 +1.10 |
82.60 | 80.15 | 80.85 | 92,652 |
| 02 Jul 12 |
80.40000 +0.04 |
80.65 | 79.75 | 80.35 | 34,343 |
| 29 Jun 12 |
80.36000 -0.81 |
82.00 | 79.00 | 82.00 | 37,273 |
| 28 Jun 12 |
81.17000 -0.30 |
81.40 | 79.00 | 81.00 | 29,150 |
| 27 Jun 12 |
81.47000 -0.17 |
82.13 | 80.84 | 81.73 | 37,099 |
| 26 Jun 12 |
81.64000 -0.21 |
81.86 | 80.98 | 81.44 | 26,177 |
| 25 Jun 12 |
81.85000 -2.71 |
84.37 | 81.50 | 84.37 | 12,161 |
| 22 Jun 12 |
84.56000 -1.10 |
85.05 | 84.00 | 85.00 | 37,800 |
| 21 Jun 12 |
85.66000 +0.09 |
86.95 | 84.40 | 85.02 | 28,168 |
| 20 Jun 12 |
85.57000 +2.23 |
86.20 | 82.90 | 82.90 | 30,885 |
| 19 Jun 12 |
83.34000 +3.09 |
83.60 | 81.01 | 81.25 | 13,844 |
| 18 Jun 12 |
80.25000 -1.13 |
82.44 | 80.25 | 82.00 | 15,339 |
| 15 Jun 12 |
81.38000 +1.63 |
81.50 | 79.41 | 79.41 | 33,681 |
| 14 Jun 12 |
79.75000 -0.10 |
80.12 | 79.01 | 80.12 | 32,466 |
| 13 Jun 12 |
79.85000 -0.70 |
81.20 | 79.40 | 81.00 | 28,754 |
| 12 Jun 12 |
80.55000 -1.18 |
83.00 | 80.29 | 81.93 | 22,060 |
| 11 Jun 12 |
81.73000 -0.27 |
84.33 | 81.73 | 82.75 | 12,377 |
| 08 Jun 12 |
82.00000 -2.61 |
83.13 | 81.30 | 83.13 | 15,731 |
| 07 Jun 12 |
84.61000 +3.35 |
84.73 | 80.61 | 81.43 | 22,986 |
| 06 Jun 12 |
81.26000 +1.68 |
81.50 | 79.80 | 79.85 | 22,323 |
| 05 Jun 12 |
79.58000 +0.75 |
80.55 | 78.43 | 79.40 | 20,862 |
| 04 Jun 12 |
78.83000 -2.01 |
80.38 | 77.13 | 79.14 | 27,044 |
| 01 Jun 12 |
80.84000 -1.86 |
82.38 | 79.35 | 82.38 | 22,200 |
| 31 May 12 |
82.70000 -0.85 |
83.90 | 81.46 | 83.90 | 43,577 |
| 30 May 12 |
83.55000 -0.31 |
84.84 | 83.55 | 84.29 | 19,724 |
| 29 May 12 |
83.86000 +1.61 |
84.40 | 82.28 | 82.58 | 13,232 |
| 28 May 12 |
82.25000 +1.37 |
82.99 | 80.20 | 80.85 | 10,193 |
| 25 May 12 |
80.88000 -0.84 |
82.70 | 80.00 | 82.63 | 20,983 |
| 24 May 12 |
81.72000 +0.03 |
83.58 | 81.50 | 82.53 | 28,824 |
| 23 May 12 |
81.69000 -6.21 |
83.69 | 81.35 | 82.80 | 43,176 |
| 22 May 12 |
87.90000 +0.66 |
88.39 | 86.62 | 87.20 | 23,419 |
| 21 May 12 |
87.24000 +3.27 |
87.96 | 83.40 | 83.40 | 24,372 |
| 18 May 12 |
83.97000 -2.18 |
85.18 | 83.14 | 85.18 | 22,335 |
| 17 May 12 |
86.15000 -1.49 |
87.88 | 85.80 | 87.88 | 15,050 |
| 16 May 12 |
87.64000 -0.06 |
88.25 | 85.63 | 87.76 | 25,247 |
| 15 May 12 |
87.70000 -0.60 |
91.03 | 87.32 | 89.00 | 21,749 |
| 14 May 12 |
88.30000 -2.03 |
89.65 | 87.00 | 89.25 | 18,104 |
| 11 May 12 |
90.33000 +0.33 |
90.40 | 89.00 | 89.80 | 15,492 |
| 10 May 12 |
90.00000 +0.30 |
90.88 | 89.30 | 90.25 | 27,972 |
| 09 May 12 |
89.70000 +0.01 |
90.50 | 88.30 | 90.19 | 49,028 |
| 08 May 12 |
89.69000 -5.16 |
94.90 | 88.89 | 94.90 | 49,159 |
| 07 May 12 |
94.85000 +3.69 |
95.00 | 89.67 | 91.00 | 43,188 |
| 04 May 12 |
91.16000 -2.19 |
93.16 | 90.25 | 92.50 | 34,158 |
| 03 May 12 |
93.35000 +3.77 |
93.82 | 90.19 | 90.40 | 88,122 |
| 02 May 12 |
89.58000 -2.10 |
93.34 | 88.24 | 92.50 | 40,721 |
| 30 Apr 12 |
91.68000 +2.55 |
92.28 | 89.25 | 89.25 | 63,163 |
| 27 Apr 12 |
89.13000 +0.63 |
89.13 | 88.28 | 88.37 | 31,535 |
| 26 Apr 12 |
88.50000 +0.20 |
88.69 | 87.62 | 88.49 | 39,609 |
| 25 Apr 12 |
88.30000 +1.71 |
88.30 | 86.75 | 86.90 | 41,541 |
| 24 Apr 12 |
86.59000 +1.10 |
86.59 | 84.80 | 85.17 | 21,328 |
| 23 Apr 12 |
85.49000 -3.01 |
87.97 | 84.90 | 87.50 | 18,599 |
| 20 Apr 12 |
88.50000 +0.18 |
88.50 | 87.19 | 88.50 | 36,880 |
| 19 Apr 12 |
88.32000 +0.17 |
89.05 | 87.66 | 88.88 | 53,060 |
| 18 Apr 12 |
88.15000 +0.42 |
88.20 | 87.05 | 87.75 | 52,086 |
| 17 Apr 12 |
87.73000 +0.44 |
87.75 | 86.86 | 87.50 | 45,825 |
| 16 Apr 12 |
87.29000 +0.91 |
87.60 | 85.55 | 85.88 | 48,696 |
| 13 Apr 12 |
86.38000 +0.22 |
87.66 | 85.70 | 86.53 | 28,833 |
| 12 Apr 12 |
86.16000 +2.44 |
86.59 | 83.45 | 83.75 | 64,980 |
| 11 Apr 12 |
83.72000 -1.58 |
85.60 | 83.05 | 85.00 | 67,895 |
| 10 Apr 12 |
85.30000 -1.27 |
86.25 | 83.60 | 84.90 | 48,529 |
| 05 Apr 12 |
86.57000 +1.47 |
87.90 | 85.80 | 86.02 | 37,604 |
| 04 Apr 12 |
85.10000 -1.60 |
86.50 | 84.77 | 86.50 | 44,237 |
| 03 Apr 12 |
86.70000 +0.30 |
87.30 | 85.96 | 86.39 | 63,225 |
| 02 Apr 12 |
86.40000 +1.45 |
87.59 | 84.62 | 85.50 | 73,980 |
| 30 Mar 12 |
84.95000 +0.95 |
85.20 | 83.07 | 83.87 | 59,597 |
| 29 Mar 12 |
84.00000 +0.54 |
84.50 | 82.80 | 83.75 | 60,243 |
| 28 Mar 12 |
83.46000 -0.12 |
84.70 | 82.53 | 83.96 | 89,084 |
| 27 Mar 12 |
83.58000 +0.43 |
86.01 | 82.19 | 83.57 | 86,304 |
| 26 Mar 12 |
83.15000 +3.66 |
83.15 | 79.51 | 80.40 | 79,131 |
| 23 Mar 12 |
79.49000 +1.55 |
79.49 | 77.23 | 77.23 | 31,072 |
| 22 Mar 12 |
77.94000 -1.76 |
80.00 | 77.51 | 80.00 | 29,757 |
| 21 Mar 12 |
79.70000 +0.15 |
80.54 | 78.76 | 79.40 | 25,408 |
| 20 Mar 12 |
79.55000 -1.75 |
81.96 | 78.75 | 81.74 | 39,597 |
| 19 Mar 12 |
81.30000 -0.10 |
83.00 | 80.50 | 81.09 | 42,559 |
| 16 Mar 12 |
81.40000 +0.53 |
81.90 | 80.36 | 80.87 | 69,085 |
| 15 Mar 12 |
80.87000 -0.54 |
81.90 | 79.00 | 81.00 | 50,829 |
| 14 Mar 12 |
81.41000 +2.51 |
81.51 | 78.68 | 79.79 | 42,001 |
| 13 Mar 12 |
78.90000 +1.52 |
79.77 | 77.16 | 78.42 | 53,198 |
| 12 Mar 12 |
77.38000 -0.53 |
78.45 | 76.50 | 77.55 | 20,680 |
| 09 Mar 12 |
77.91000 -0.39 |
79.46 | 77.76 | 78.07 | 17,480 |
| 08 Mar 12 |
78.30000 +2.20 |
78.45 | 75.75 | 76.46 | 23,480 |
| 07 Mar 12 |
76.10000 -0.30 |
77.56 | 75.71 | 76.42 | 38,442 |
| 06 Mar 12 |
76.40000 -3.50 |
79.58 | 75.52 | 79.47 | 64,792 |
| 05 Mar 12 |
79.90000 -0.23 |
80.91 | 79.33 | 79.85 | 23,735 |
| 02 Mar 12 |
80.13000 -0.69 |
80.94 | 76.79 | 80.72 | 39,763 |
| 01 Mar 12 |
80.82000 -0.47 |
81.45 | 80.15 | 80.92 | 16,203 |
| 29 Feb 12 |
81.29000 +0.33 |
81.76 | 80.50 | 81.02 | 13,682 |
| 28 Feb 12 |
80.96000 -0.05 |
81.62 | 80.25 | 81.00 | 16,501 |
| 27 Feb 12 |
81.01000 -0.82 |
82.18 | 79.87 | 81.31 | 31,618 |
| 24 Feb 12 |
81.83000 +0.60 |
82.81 | 81.00 | 81.46 | 30,786 |
| 23 Feb 12 |
81.23000 -0.95 |
82.73 | 80.60 | 81.86 | 28,918 |
| 22 Feb 12 |
82.18000 -0.49 |
82.65 | 78.80 | 82.60 | 47,681 |
| 21 Feb 12 |
82.67000 +0.14 |
83.72 | 82.60 | 83.50 | 51,639 |
| 20 Feb 12 |
82.53000 +0.37 |
83.36 | 81.99 | 82.13 | 29,511 |
| 17 Feb 12 |
82.16000 +0.56 |
83.25 | 80.00 | 81.65 | 44,334 |
| 16 Feb 12 |
81.60000 -0.44 |
82.40 | 80.50 | 81.67 | 23,114 |
| 15 Feb 12 |
82.04000 +1.58 |
82.10 | 80.65 | 81.13 | 18,555 |
| 14 Feb 12 |
80.46000 -0.04 |
82.20 | 80.01 | 80.50 | 31,199 |
| 13 Feb 12 |
80.50000 -0.06 |
82.30 | 79.95 | 80.66 | 28,040 |
| 10 Feb 12 |
80.56000 -1.71 |
81.90 | 79.64 | 81.90 | 34,017 |
| 09 Feb 12 |
82.27000 +1.01 |
82.30 | 81.25 | 81.40 | 59,049 |
| 08 Feb 12 |
81.26000 -0.64 |
81.62 | 80.12 | 81.09 | 36,782 |
| 07 Feb 12 |
81.90000 -1.60 |
84.32 | 80.91 | 84.12 | 37,705 |
| 06 Feb 12 |
83.50000 +2.30 |
85.54 | 80.59 | 80.61 | 82,101 |
| 03 Feb 12 |
81.20000 +1.30 |
81.46 | 79.40 | 80.20 | 33,287 |
| 02 Feb 12 |
79.90000 +0.05 |
80.27 | 79.10 | 79.90 | 26,346 |
| 01 Feb 12 |
79.85000 +1.21 |
80.75 | 78.84 | 79.05 | 35,372 |
| 31 Jan 12 |
78.64000 +0.71 |
79.20 | 78.08 | 78.24 | 45,380 |
| 30 Jan 12 |
77.93000 -0.82 |
79.04 | 77.57 | 78.24 | 25,691 |
| 27 Jan 12 |
78.75000 +0.75 |
79.44 | 77.50 | 77.84 | 23,510 |
| 26 Jan 12 |
78.00000 +1.00 |
78.00 | 76.30 | 76.94 | 25,414 |
| 25 Jan 12 |
77.00000 -0.61 |
77.44 | 76.18 | 77.39 | 14,576 |
| 24 Jan 12 |
77.61000 +0.81 |
77.61 | 75.63 | 76.42 | 25,671 |
| 23 Jan 12 |
76.80000 -0.27 |
77.48 | 75.90 | 77.22 | 18,695 |
| 20 Jan 12 |
77.07000 +1.07 |
77.87 | 75.23 | 75.90 | 36,888 |
| 19 Jan 12 |
76.00000 +0.19 |
77.00 | 75.00 | 75.66 | 43,425 |
| 18 Jan 12 |
75.81000 +1.29 |
76.00 | 73.96 | 74.16 | 24,197 |
| 17 Jan 12 |
74.52000 +0.07 |
76.45 | 74.21 | 74.75 | 42,346 |
| 16 Jan 12 |
74.45000 +2.56 |
75.00 | 71.34 | 71.45 | 41,427 |
| 13 Jan 12 |
71.89000 +1.05 |
72.76 | 70.67 | 71.38 | 20,664 |
| 12 Jan 12 |
70.84000 +2.49 |
71.45 | 68.02 | 68.10 | 61,227 |
| 11 Jan 12 |
68.35000 +0.32 |
68.95 | 67.91 | 68.40 | 38,159 |
| 10 Jan 12 |
68.03000 -0.89 |
69.00 | 67.96 | 69.00 | 20,115 |
| 09 Jan 12 |
68.92000 +0.17 |
69.00 | 68.14 | 68.60 | 15,041 |
| 06 Jan 12 |
68.75000 -0.25 |
69.43 | 68.25 | 68.76 | 12,462 |
| 05 Jan 12 |
69.00000 -0.50 |
69.49 | 68.52 | 69.12 | 8,745 |
| 04 Jan 12 |
69.50000 +0.80 |
69.50 | 67.90 | 67.90 | 14,909 |
| 03 Jan 12 |
68.70000 -0.08 |
69.09 | 68.03 | 69.04 | 25,120 |
| 02 Jan 12 |
68.78000 +1.16 |
68.91 | 66.31 | 66.31 | 13,964 |
| 30 Dec 11 |
67.62000 +0.33 |
68.00 | 67.50 | 67.61 | 4,523 |
| 29 Dec 11 |
67.29000 +0.75 |
67.48 | 66.45 | 66.50 | 5,769 |
| 28 Dec 11 |
66.54000 -1.04 |
67.04 | 65.12 | 66.67 | 12,892 |
| 27 Dec 11 |
67.58000 -0.15 |
67.73 | 66.83 | 67.70 | 7,574 |
| 23 Dec 11 |
67.73000 +0.56 |
67.76 | 66.96 | 67.31 | 4,852 |
| 22 Dec 11 |
67.17000 +0.65 |
67.18 | 66.38 | 66.38 | 7,345 |
| 21 Dec 11 |
66.52000 -0.14 |
67.58 | 66.36 | 67.00 | 30,708 |
| 20 Dec 11 |
66.66000 +2.58 |
67.06 | 63.96 | 64.20 | 11,419 |
| 19 Dec 11 |
64.08000 -0.33 |
65.39 | 63.83 | 64.01 | 24,147 |
| 16 Dec 11 |
64.41000 +0.04 |
64.87 | 64.00 | 64.60 | 30,406 |
| 15 Dec 11 |
64.37000 -0.11 |
65.22 | 63.45 | 64.50 | 12,466 |
| 14 Dec 11 |
64.48000 -1.52 |
65.85 | 64.48 | 65.40 | 43,381 |
| 13 Dec 11 |
66.00000 +0.50 |
66.92 | 65.31 | 65.31 | 13,804 |
| 12 Dec 11 |
65.50000 -0.77 |
66.75 | 65.00 | 66.20 | 30,907 |
| 09 Dec 11 |
66.27000 -0.51 |
68.55 | 66.12 | 66.62 | 22,380 |
| 08 Dec 11 |
66.78000 -2.17 |
69.77 | 66.29 | 69.77 | 34,273 |
| 07 Dec 11 |
68.95000 -0.10 |
69.87 | 67.90 | 68.95 | 29,311 |
| 06 Dec 11 |
69.05000 -0.64 |
69.89 | 68.69 | 68.69 | 26,469 |
| 05 Dec 11 |
69.69000 +1.09 |
70.20 | 68.19 | 69.01 | 25,422 |
| 02 Dec 11 |
68.60000 -0.51 |
69.90 | 68.15 | 69.30 | 25,846 |
| 01 Dec 11 |
69.11000 +0.11 |
69.52 | 67.31 | 69.00 | 52,612 |
| 30 Nov 11 |
69.00000 +1.23 |
69.00 | 66.18 | 66.63 | 60,376 |
| 29 Nov 11 |
67.77000 +1.98 |
68.44 | 65.16 | 65.26 | 33,859 |
| 28 Nov 11 |
65.79000 +1.90 |
66.82 | 63.92 | 63.92 | 33,865 |
| 25 Nov 11 |
63.89000 +0.34 |
64.57 | 63.05 | 63.33 | 16,269 |
| 24 Nov 11 |
63.55000 +2.00 |
65.35 | 61.55 | 61.55 | 45,011 |
| 23 Nov 11 |
61.55000 -1.60 |
63.89 | 61.55 | 63.00 | 26,438 |
| 22 Nov 11 |
63.15000 -0.22 |
63.99 | 62.95 | 63.00 | 27,434 |
| 21 Nov 11 |
63.37000 -3.64 |
66.60 | 63.25 | 66.60 | 50,083 |
| 18 Nov 11 |
67.01000 -3.48 |
70.00 | 66.74 | 69.40 | 67,773 |
| 17 Nov 11 |
70.49000 +0.50 |
72.25 | 68.07 | 69.49 | 71,235 |
| 16 Nov 11 |
69.99000 +5.38 |
71.49 | 64.07 | 65.80 | 90,304 |
| 15 Nov 11 |
64.61000 -0.20 |
65.99 | 63.24 | 63.80 | 39,622 |
| 14 Nov 11 |
64.81000 -0.43 |
67.00 | 64.66 | 65.95 | 28,824 |
| 11 Nov 11 |
65.24000 +2.21 |
65.24 | 62.12 | 63.00 | 18,357 |
| 10 Nov 11 |
63.03000 +0.18 |
64.18 | 60.06 | 62.00 | 50,172 |
| 09 Nov 11 |
62.85000 -1.42 |
65.49 | 62.64 | 65.00 | 31,835 |
| 08 Nov 11 |
64.27000 +1.23 |
64.92 | 63.10 | 63.10 | 97,951 |
| 07 Nov 11 |
63.04000 -0.73 |
63.95 | 61.29 | 63.80 | 37,148 |
| 04 Nov 11 |
63.77000 -0.24 |
65.51 | 62.52 | 64.84 | 100,842 |
| 03 Nov 11 |
64.01000 -4.99 |
67.00 | 63.90 | 66.51 | 181,873 |
| 02 Nov 11 |
69.00000 +0.10 |
70.76 | 68.30 | 68.30 | 48,850 |
| 01 Nov 11 |
68.90000 -4.53 |
71.90 | 67.71 | 71.90 | 53,155 |
| 31 Oct 11 |
73.43000 -3.91 |
75.60 | 72.63 | 75.22 | 40,722 |
| 28 Oct 11 |
77.34000 -0.58 |
79.00 | 76.66 | 79.00 | 40,666 |
| 27 Oct 11 |
77.92000 +4.52 |
79.18 | 73.42 | 74.50 | 58,291 |
| 26 Oct 11 |
73.40000 +0.23 |
73.40 | 71.40 | 72.50 | 22,301 |
| 25 Oct 11 |
73.17000 +1.31 |
73.30 | 69.84 | 71.64 | 34,997 |
| 24 Oct 11 |
71.86000 +2.93 |
71.86 | 69.50 | 69.80 | 25,685 |
| 21 Oct 11 |
68.93000 +0.56 |
69.50 | 67.08 | 69.50 | 51,961 |
| 20 Oct 11 |
68.37000 -1.69 |
70.27 | 67.58 | 68.75 | 24,719 |
| 19 Oct 11 |
70.06000 +0.25 |
70.99 | 69.15 | 69.61 | 29,668 |
| 18 Oct 11 |
69.81000 -0.54 |
70.78 | 68.03 | 69.40 | 32,174 |
| 17 Oct 11 |
70.35000 -2.80 |
74.43 | 69.50 | 73.03 | 34,265 |
| 14 Oct 11 |
73.15000 +3.15 |
73.65 | 69.51 | 69.51 | 44,236 |
| 13 Oct 11 |
70.00000 +0.33 |
70.38 | 68.53 | 70.00 | 37,931 |
| 12 Oct 11 |
69.67000 +0.84 |
69.67 | 67.70 | 68.90 | 22,879 |
| 11 Oct 11 |
68.83000 +0.78 |
68.97 | 67.13 | 67.50 | 23,748 |
| 10 Oct 11 |
68.05000 +3.60 |
68.05 | 64.17 | 65.49 | 24,363 |
| 07 Oct 11 |
64.45000 -0.44 |
65.72 | 63.13 | 65.08 | 28,199 |
| 06 Oct 11 |
64.89000 +3.79 |
65.24 | 61.65 | 61.75 | 26,388 |
| 05 Oct 11 |
61.10000 +1.43 |
61.44 | 58.53 | 60.85 | 35,895 |
| 04 Oct 11 |
59.67000 -2.86 |
62.23 | 58.99 | 62.23 | 34,169 |
| 03 Oct 11 |
62.53000 -3.65 |
64.96 | 61.40 | 64.31 | 37,694 |
| 30 Sep 11 |
66.18000 -0.22 |
66.75 | 64.53 | 65.58 | 23,622 |
| 29 Sep 11 |
66.40000 +1.67 |
66.95 | 64.14 | 64.90 | 21,881 |
| 28 Sep 11 |
64.73000 -2.38 |
67.50 | 64.34 | 67.25 | 22,396 |
| 27 Sep 11 |
67.11000 +2.41 |
67.61 | 63.52 | 64.68 | 41,022 |
| 26 Sep 11 |
64.70000 +2.35 |
64.70 | 61.25 | 61.50 | 37,337 |
| 23 Sep 11 |
62.35000 -0.35 |
63.44 | 60.50 | 63.05 | 47,561 |
| 22 Sep 11 |
62.70000 -1.40 |
63.81 | 62.10 | 62.15 | 67,509 |
| 21 Sep 11 |
64.10000 -3.37 |
67.50 | 62.28 | 67.50 | 164,429 |
| 20 Sep 11 |
67.47000 -3.17 |
70.25 | 67.25 | 69.63 | 64,515 |
| 19 Sep 11 |
70.64000 -0.02 |
71.00 | 69.00 | 70.19 | 36,690 |
| 16 Sep 11 |
70.66000 -0.43 |
71.95 | 69.17 | 71.95 | 68,756 |
| 15 Sep 11 |
71.09000 +0.98 |
72.63 | 70.23 | 71.00 | 26,144 |
| 14 Sep 11 |
70.11000 +2.16 |
70.16 | 67.85 | 67.85 | 16,404 |
| 13 Sep 11 |
67.95000 +0.16 |
69.57 | 66.70 | 69.00 | 30,686 |
| 12 Sep 11 |
67.79000 -3.66 |
70.23 | 66.80 | 70.00 | 30,760 |
| 09 Sep 11 |
71.45000 -0.84 |
72.32 | 70.48 | 72.00 | 22,008 |
| 08 Sep 11 |
72.29000 +1.32 |
73.30 | 70.60 | 71.90 | 38,231 |
| 07 Sep 11 |
70.97000 +2.65 |
71.16 | 69.07 | 69.40 | 29,928 |
| 06 Sep 11 |
68.32000 +0.11 |
70.31 | 67.42 | 68.95 | 49,904 |
| 05 Sep 11 |
68.21000 -4.96 |
71.38 | 68.21 | 71.08 | 36,382 |
| 02 Sep 11 |
73.17000 -2.20 |
74.86 | 72.00 | 74.22 | 16,857 |
| 01 Sep 11 |
75.37000 +0.26 |
75.94 | 73.09 | 75.39 | 44,360 |
| 31 Aug 11 |
75.11000 +2.72 |
75.36 | 72.86 | 73.00 | 44,022 |
| 30 Aug 11 |
72.39000 +1.80 |
73.04 | 70.85 | 70.85 | 40,590 |
| 29 Aug 11 |
70.59000 +2.68 |
70.85 | 68.20 | 68.90 | 10,907 |
| 26 Aug 11 |
67.91000 +0.53 |
68.26 | 66.00 | 67.50 | 30,113 |
| 25 Aug 11 |
67.38000 -0.99 |
69.79 | 65.61 | 69.58 | 34,736 |
| 24 Aug 11 |
68.37000 +2.69 |
68.90 | 65.68 | 66.00 | 32,079 |
| 23 Aug 11 |
65.68000 +0.08 |
67.23 | 65.41 | 65.89 | 37,842 |
| 22 Aug 11 |
65.60000 +0.95 |
66.13 | 63.49 | 63.72 | 41,346 |
| 19 Aug 11 |
64.65000 +0.42 |
66.05 | 62.00 | 64.25 | 115,749 |
| 18 Aug 11 |
64.23000 -3.46 |
68.05 | 64.00 | 67.84 | 75,877 |
| 17 Aug 11 |
67.69000 -1.68 |
69.90 | 67.54 | 69.79 | 27,516 |
| 16 Aug 11 |
69.37000 -2.43 |
71.91 | 67.13 | 71.69 | 35,335 |
| 15 Aug 11 |
71.80000 +1.80 |
73.90 | 71.25 | 72.30 | 37,569 |
| 12 Aug 11 |
70.00000 +1.56 |
70.74 | 68.26 | 68.50 | 43,707 |
| 11 Aug 11 |
68.44000 +1.84 |
68.89 | 66.00 | 68.00 | 76,817 |
| 10 Aug 11 |
66.60000 +1.46 |
69.99 | 66.60 | 69.00 | 101,011 |
| 09 Aug 11 |
65.14000 +3.02 |
65.14 | 56.33 | 62.00 | 171,330 |
| 08 Aug 11 |
62.12000 -6.27 |
68.92 | 62.10 | 67.50 | 93,076 |
| 05 Aug 11 |
68.39000 +0.32 |
71.45 | 63.70 | 65.00 | 106,029 |
| 04 Aug 11 |
68.07000 -4.98 |
73.90 | 67.05 | 73.07 | 130,947 |
| 03 Aug 11 |
73.05000 -2.05 |
74.36 | 70.50 | 74.00 | 164,960 |
| 02 Aug 11 |
75.10000 +0.10 |
76.32 | 74.60 | 75.20 | 89,333 |
| 01 Aug 11 |
75.00000 -3.00 |
79.89 | 74.23 | 79.25 | 88,934 |
| 29 Jul 11 |
78.00000 +0.47 |
79.72 | 76.25 | 76.85 | 36,536 |
| 28 Jul 11 |
77.53000 -1.73 |
79.00 | 76.03 | 78.21 | 49,183 |
| 27 Jul 11 |
79.26000 -0.53 |
79.90 | 78.81 | 79.90 | 19,448 |
| 26 Jul 11 |
79.79000 -1.05 |
81.00 | 79.79 | 81.00 | 16,993 |
| 25 Jul 11 |
80.84000 +0.00 |
80.99 | 79.80 | 80.43 | 41,893 |
| 22 Jul 11 |
80.84000 -0.17 |
82.00 | 80.41 | 81.13 | 38,602 |
| 21 Jul 11 |
81.01000 -0.79 |
83.50 | 80.39 | 81.69 | 31,795 |
| 20 Jul 11 |
81.80000 -1.52 |
84.48 | 81.40 | 83.03 | 33,192 |
| 19 Jul 11 |
83.32000 +2.94 |
83.46 | 80.23 | 80.30 | 75,891 |
| 18 Jul 11 |
80.38000 -1.33 |
81.89 | 80.17 | 81.70 | 35,475 |
| 15 Jul 11 |
81.71000 -2.10 |
83.30 | 81.21 | 83.12 | 89,364 |
| 14 Jul 11 |
83.81000 -1.00 |
85.18 | 83.73 | 84.98 | 29,956 |
| 13 Jul 11 |
84.81000 -0.46 |
85.82 | 84.59 | 85.00 | 44,445 |
| 12 Jul 11 |
85.27000 -1.53 |
86.40 | 84.80 | 86.40 | 30,406 |
| 11 Jul 11 |
86.80000 -1.96 |
89.00 | 86.80 | 89.00 | 42,695 |
| 08 Jul 11 |
88.76000 -0.13 |
89.15 | 88.70 | 89.00 | 32,012 |
| 07 Jul 11 |
88.89000 +0.00 |
89.95 | 88.60 | 89.00 | 26,754 |
| 06 Jul 11 |
88.89000 -0.11 |
89.50 | 88.05 | 89.36 | 27,072 |
| 05 Jul 11 |
89.00000 -1.06 |
90.11 | 88.57 | 90.00 | 37,555 |
| 04 Jul 11 |
90.06000 +4.06 |
92.11 | 86.32 | 87.00 | 44,332 |
| 01 Jul 11 |
86.00000 -0.47 |
87.13 | 86.00 | 86.90 | 28,761 |
| 30 Jun 11 |
86.47000 +0.87 |
86.55 | 84.01 | 86.00 | 38,633 |
| 29 Jun 11 |
85.60000 +1.00 |
86.39 | 84.60 | 84.60 | 44,091 |
| 28 Jun 11 |
84.60000 +1.47 |
84.74 | 82.75 | 82.75 | 17,220 |
| 27 Jun 11 |
83.13000 -1.67 |
84.80 | 82.44 | 84.10 | 38,000 |
| 24 Jun 11 |
84.80000 +0.29 |
85.10 | 84.16 | 85.00 | 24,895 |
| 23 Jun 11 |
84.51000 -1.31 |
86.18 | 84.00 | 85.70 | 17,140 |
| 22 Jun 11 |
85.82000 +2.98 |
86.48 | 83.28 | 83.28 | 47,801 |
| 21 Jun 11 |
82.84000 +1.59 |
83.14 | 81.50 | 81.87 | 28,336 |
| 20 Jun 11 |
81.25000 +0.20 |
81.69 | 81.00 | 81.00 | 25,734 |
| 17 Jun 11 |
81.05000 +0.87 |
82.88 | 79.70 | 80.42 | 56,417 |
| 16 Jun 11 |
80.18000 +0.59 |
80.18 | 79.02 | 79.63 | 23,160 |
| 15 Jun 11 |
79.59000 +0.46 |
79.80 | 79.05 | 79.50 | 47,702 |
| 14 Jun 11 |
79.13000 +0.55 |
79.75 | 78.27 | 78.27 | 57,862 |
| 13 Jun 11 |
78.58000 -0.83 |
79.24 | 77.50 | 79.23 | 17,239 |
| 10 Jun 11 |
79.41000 -0.43 |
80.20 | 79.21 | 79.85 | 30,476 |
| 09 Jun 11 |
79.84000 +0.24 |
80.00 | 78.92 | 79.60 | 40,056 |
| 08 Jun 11 |
79.60000 -1.20 |
81.10 | 79.45 | 80.95 | 61,717 |
| 07 Jun 11 |
80.80000 -0.03 |
81.33 | 80.76 | 80.76 | 26,800 |
| 06 Jun 11 |
80.83000 -1.80 |
82.33 | 80.27 | 82.20 | 28,975 |
| 03 Jun 11 |
82.63000 -0.23 |
83.29 | 82.00 | 83.00 | 33,748 |
| 02 Jun 11 |
82.86000 -1.14 |
84.11 | 82.86 | 84.11 | 16,171 |
| 01 Jun 11 |
84.00000 -1.54 |
86.44 | 83.91 | 86.44 | 25,169 |
| 31 May 11 |
85.54000 +0.54 |
86.57 | 84.00 | 85.01 | 64,803 |
| 30 May 11 |
85.00000 -1.92 |
87.69 | 84.38 | 87.69 | 42,277 |
| 27 May 11 |
86.92000 +2.82 |
87.88 | 82.00 | 82.88 | 105,313 |
| 26 May 11 |
84.10000 +1.41 |
84.15 | 82.00 | 83.12 | 55,179 |
| 25 May 11 |
82.69000 -1.32 |
84.00 | 82.60 | 84.00 | 43,138 |
| 24 May 11 |
84.01000 -0.71 |
86.20 | 84.01 | 84.72 | 37,551 |
| 23 May 11 |
84.72000 -0.92 |
85.45 | 84.03 | 84.70 | 25,422 |
| 20 May 11 |
85.64000 -1.21 |
87.07 | 85.36 | 87.00 | 33,189 |
| 19 May 11 |
86.85000 +0.04 |
87.95 | 86.82 | 87.95 | 19,423 |
| 18 May 11 |
86.81000 -0.71 |
88.00 | 86.34 | 87.42 | 37,696 |
| 17 May 11 |
87.52000 -0.36 |
87.60 | 86.70 | 87.14 | 29,629 |
| 16 May 11 |
87.88000 +0.38 |
88.00 | 86.60 | 87.55 | 44,202 |
| 13 May 11 |
87.50000 +3.50 |
88.28 | 84.50 | 84.75 | 76,191 |
| 12 May 11 |
84.00000 -1.50 |
85.36 | 83.51 | 85.36 | 53,649 |
| 11 May 11 |
85.50000 +0.85 |
86.03 | 85.21 | 85.84 | 65,498 |
| 10 May 11 |
84.65000 -0.10 |
85.77 | 84.32 | 85.00 | 44,216 |
| 09 May 11 |
84.75000 +0.15 |
85.24 | 84.34 | 84.42 | 64,153 |
| 06 May 11 |
84.60000 -1.18 |
86.63 | 84.30 | 86.00 | 84,117 |
| 05 May 11 |
85.78000 -2.90 |
89.78 | 85.27 | 89.40 | 61,086 |
| 04 May 11 |
88.68000 -6.17 |
92.66 | 88.40 | 90.98 | 130,088 |
| 03 May 11 |
94.85000 -0.15 |
94.96 | 94.20 | 94.50 | 67,695 |
| 02 May 11 |
95.00000 +1.50 |
95.74 | 94.05 | 94.05 | 42,981 |
| 29 Apr 11 |
93.50000 +0.50 |
93.89 | 92.90 | 93.47 | 32,831 |
| 28 Apr 11 |
93.00000 -1.20 |
94.20 | 92.35 | 94.20 | 24,164 |
| 27 Apr 11 |
94.20000 -0.55 |
94.75 | 93.22 | 94.75 | 42,224 |
| 26 Apr 11 |
94.75000 +0.84 |
95.30 | 93.80 | 94.09 | 39,004 |
| 21 Apr 11 |
93.91000 +0.48 |
94.00 | 93.30 | 94.00 | 24,198 |
| 20 Apr 11 |
93.43000 +2.33 |
94.24 | 91.84 | 91.84 | 62,916 |
| 19 Apr 11 |
91.10000 +2.19 |
91.40 | 88.95 | 89.00 | 30,546 |
| 18 Apr 11 |
88.91000 -1.09 |
91.12 | 88.91 | 90.00 | 29,990 |
| 15 Apr 11 |
90.00000 -0.62 |
92.11 | 89.96 | 91.34 | 27,280 |
| 14 Apr 11 |
90.62000 +0.53 |
91.80 | 87.80 | 90.33 | 80,118 |
| 13 Apr 11 |
90.09000 -1.76 |
91.85 | 89.70 | 91.85 | 48,607 |
| 12 Apr 11 |
91.85000 -3.90 |
96.21 | 90.93 | 96.19 | 39,799 |
| 11 Apr 11 |
95.75000 -1.94 |
98.00 | 95.59 | 98.00 | 19,694 |
| 08 Apr 11 |
97.69000 +1.33 |
97.70 | 96.23 | 96.70 | 28,352 |
| 07 Apr 11 |
96.36000 -0.51 |
98.40 | 96.00 | 97.20 | 31,611 |
| 06 Apr 11 |
96.87000 -1.63 |
99.00 | 96.87 | 99.00 | 13,089 |
| 05 Apr 11 |
98.50000 +0.18 |
99.01 | 97.89 | 98.77 | 19,000 |
| 04 Apr 11 |
98.32000 +0.32 |
98.68 | 97.83 | 98.68 | 20,203 |
| 01 Apr 11 |
98.00000 -0.98 |
99.92 | 97.60 | 99.50 | 22,417 |
| 31 Mar 11 |
98.98000 +0.68 |
99.40 | 97.60 | 98.50 | 48,887 |
| 30 Mar 11 |
98.30000 +3.50 |
98.30 | 96.00 | 97.50 | 32,409 |
| 29 Mar 11 |
94.80000 -3.20 |
98.00 | 94.69 | 98.00 | 36,174 |
| 28 Mar 11 |
98.00000 -0.45 |
98.50 | 97.01 | 98.50 | 15,933 |
| 25 Mar 11 |
98.45000 +0.35 |
98.45 | 97.32 | 97.46 | 15,095 |
| 24 Mar 11 |
98.10000 +0.95 |
98.50 | 96.89 | 96.90 | 29,085 |
| 23 Mar 11 |
97.15000 -0.10 |
97.34 | 95.63 | 97.10 | 16,849 |
| 22 Mar 11 |
97.25000 -0.74 |
98.99 | 96.96 | 98.10 | 14,369 |
| 21 Mar 11 |
97.99000 +2.84 |
99.40 | 96.92 | 98.00 | 18,745 |
| 18 Mar 11 |
95.15000 +4.20 |
95.99 | 90.99 | 91.25 | 82,826 |
| 17 Mar 11 |
90.95000 -0.16 |
91.49 | 89.42 | 91.12 | 29,747 |
| 16 Mar 11 |
91.11000 -0.89 |
94.11 | 91.11 | 91.75 | 30,867 |
| 15 Mar 11 |
92.00000 -1.67 |
92.80 | 83.66 | 90.66 | 114,992 |
| 14 Mar 11 |
93.67000 -0.30 |
93.84 | 90.20 | 91.75 | 33,868 |
| 11 Mar 11 |
93.97000 -1.41 |
94.50 | 93.61 | 94.42 | 24,767 |
| 10 Mar 11 |
95.38000 -2.62 |
97.15 | 94.74 | 97.15 | 112,629 |
| 09 Mar 11 |
98.00000 -1.00 |
99.00 | 97.75 | 99.00 | 16,638 |
| 08 Mar 11 |
99.00000 +0.45 |
99.20 | 98.55 | 98.99 | 28,089 |
| 07 Mar 11 |
98.55000 -0.27 |
99.49 | 98.21 | 99.00 | 18,071 |
| 04 Mar 11 |
98.82000 -0.68 |
100.55 | 97.01 | 99.50 | 35,469 |
| 03 Mar 11 |
99.50000 +2.00 |
104.50 | 97.75 | 98.00 | 64,830 |
| 02 Mar 11 |
97.50000 -0.22 |
97.50 | 95.41 | 96.57 | 29,749 |
| 01 Mar 11 |
97.72000 +0.73 |
98.60 | 97.18 | 98.00 | 23,780 |
| 28 Feb 11 |
96.99000 -0.47 |
98.18 | 96.04 | 98.07 | 38,102 |
| 25 Feb 11 |
97.46000 +3.30 |
97.69 | 94.11 | 95.00 | 35,254 |
| 24 Feb 11 |
94.16000 -2.16 |
95.75 | 93.25 | 95.75 | 27,559 |
| 23 Feb 11 |
96.32000 +0.00 |
96.85 | 95.41 | 96.85 | 40,039 |
| 22 Feb 11 |
96.32000 +1.55 |
97.12 | 91.38 | 94.80 | 27,099 |
| 21 Feb 11 |
94.77000 -2.23 |
98.20 | 93.20 | 98.00 | 36,984 |
| 18 Feb 11 |
97.00000 +1.50 |
97.85 | 95.00 | 96.00 | 82,877 |
| 17 Feb 11 |
95.50000 +0.25 |
96.46 | 95.00 | 95.76 | 54,312 |
| 16 Feb 11 |
95.25000 +1.48 |
95.44 | 93.31 | 93.76 | 119,807 |
| 15 Feb 11 |
93.77000 -0.80 |
95.01 | 93.13 | 95.01 | 39,947 |
| 14 Feb 11 |
94.57000 +5.61 |
98.35 | 89.00 | 89.40 | 71,330 |
| 11 Feb 11 |
88.96000 +0.71 |
88.96 | 87.98 | 88.66 | 22,955 |
| 10 Feb 11 |
88.25000 +0.16 |
88.75 | 87.93 | 88.67 | 19,859 |
| 09 Feb 11 |
88.09000 +0.94 |
88.37 | 87.27 | 87.67 | 14,957 |
| 08 Feb 11 |
87.15000 +0.15 |
87.50 | 86.50 | 87.00 | 24,621 |
| 07 Feb 11 |
87.00000 +1.69 |
87.39 | 85.30 | 86.10 | 25,477 |
| 04 Feb 11 |
85.31000 -0.53 |
85.95 | 85.31 | 85.89 | 22,880 |
| 03 Feb 11 |
85.84000 +0.52 |
85.84 | 85.14 | 85.68 | 14,229 |
| 02 Feb 11 |
85.32000 +0.62 |
85.68 | 84.50 | 84.70 | 38,427 |
| 01 Feb 11 |
84.70000 +0.35 |
85.24 | 84.26 | 84.60 | 25,755 |
| 31 Jan 11 |
84.35000 -1.07 |
85.21 | 84.20 | 84.75 | 21,333 |
| 28 Jan 11 |
85.42000 -1.83 |
87.60 | 85.42 | 87.60 | 35,366 |
| 27 Jan 11 |
87.25000 +2.59 |
87.60 | 84.70 | 85.00 | 40,349 |
| 26 Jan 11 |
84.66000 +2.61 |
85.37 | 81.23 | 81.83 | 43,153 |
| 25 Jan 11 |
82.05000 -2.88 |
84.84 | 80.50 | 84.47 | 103,765 |
| 24 Jan 11 |
84.93000 +0.11 |
85.99 | 84.55 | 84.90 | 50,892 |
| 21 Jan 11 |
84.82000 +0.53 |
84.82 | 83.81 | 84.05 | 27,623 |
| 20 Jan 11 |
84.29000 -2.07 |
86.36 | 82.76 | 86.36 | 64,667 |
| 19 Jan 11 |
86.36000 +0.52 |
86.50 | 85.08 | 85.80 | 22,308 |
| 18 Jan 11 |
85.84000 -2.16 |
88.20 | 85.72 | 88.00 | 29,732 |
| 17 Jan 11 |
88.00000 +0.02 |
88.00 | 87.25 | 87.76 | 14,240 |
| 14 Jan 11 |
87.98000 +0.03 |
87.98 | 85.82 | 87.55 | 20,083 |
| 13 Jan 11 |
87.95000 +0.49 |
88.30 | 87.55 | 87.55 | 41,307 |
| 12 Jan 11 |
87.46000 -0.02 |
88.10 | 86.50 | 87.73 | 39,519 |
| 11 Jan 11 |
87.48000 -0.52 |
88.20 | 86.40 | 88.00 | 30,082 |
| 10 Jan 11 |
88.00000 +0.00 |
88.58 | 87.55 | 88.48 | 19,664 |
| 07 Jan 11 |
88.00000 -0.90 |
89.00 | 87.85 | 89.00 | 16,734 |
| 06 Jan 11 |
88.90000 +1.07 |
89.39 | 88.00 | 88.24 | 21,900 |
| 05 Jan 11 |
87.83000 -1.92 |
89.80 | 86.00 | 89.50 | 37,462 |
| 04 Jan 11 |
89.75000 +0.75 |
89.85 | 88.42 | 88.92 | 27,973 |
| 03 Jan 11 |
89.00000 +1.00 |
89.46 | 87.25 | 87.50 | 25,398 |
| 30 Dec 10 |
88.00000 +0.03 |
88.00 | 87.00 | 87.50 | 12,024 |
| 29 Dec 10 |
87.97000 +1.05 |
87.97 | 86.39 | 86.73 | 11,384 |
| 28 Dec 10 |
86.92000 +1.22 |
87.25 | 85.70 | 85.70 | 11,228 |
| 27 Dec 10 |
85.70000 -1.93 |
87.61 | 85.42 | 87.61 | 27,573 |
| 23 Dec 10 |
87.63000 -0.37 |
88.25 | 87.56 | 88.00 | 9,255 |
| 22 Dec 10 |
88.00000 -0.46 |
88.50 | 87.68 | 88.50 | 13,772 |
| 21 Dec 10 |
88.46000 +0.75 |
88.50 | 87.38 | 88.10 | 35,887 |
| 20 Dec 10 |
87.71000 -0.31 |
88.19 | 87.27 | 87.80 | 17,190 |
| 17 Dec 10 |
88.02000 +0.27 |
89.00 | 87.00 | 87.46 | 60,266 |
| 16 Dec 10 |
87.75000 -0.17 |
88.24 | 86.67 | 87.55 | 39,990 |
| 15 Dec 10 |
87.92000 -1.08 |
88.95 | 86.89 | 88.95 | 25,264 |
| 14 Dec 10 |
89.00000 -0.50 |
89.50 | 88.60 | 89.50 | 25,575 |
| 13 Dec 10 |
89.50000 +1.77 |
90.00 | 89.00 | 89.00 | 87,327 |
| 10 Dec 10 |
87.73000 -0.11 |
88.97 | 87.70 | 88.95 | 16,037 |
| 09 Dec 10 |
87.84000 -1.16 |
89.00 | 85.00 | 89.00 | 38,311 |
| 08 Dec 10 |
89.00000 -0.05 |
89.15 | 88.33 | 88.90 | 31,112 |
| 07 Dec 10 |
89.05000 -0.20 |
89.25 | 88.52 | 89.15 | 26,790 |
| 06 Dec 10 |
89.25000 -0.04 |
89.50 | 88.94 | 89.20 | 31,074 |
| 03 Dec 10 |
89.29000 -0.21 |
89.73 | 89.00 | 89.59 | 35,862 |
| 02 Dec 10 |
89.50000 +2.02 |
90.97 | 87.47 | 87.90 | 69,966 |
| 01 Dec 10 |
87.48000 +1.23 |
87.86 | 85.90 | 85.90 | 31,086 |
| 30 Nov 10 |
86.25000 -0.02 |
86.50 | 85.51 | 86.50 | 39,609 |
| 29 Nov 10 |
86.27000 -1.04 |
87.65 | 86.12 | 87.00 | 20,973 |
| 26 Nov 10 |
87.31000 -0.86 |
88.30 | 86.12 | 88.30 | 28,990 |
| 25 Nov 10 |
88.17000 +0.08 |
88.68 | 87.50 | 88.50 | 33,678 |
| 24 Nov 10 |
88.09000 +0.09 |
88.34 | 87.56 | 88.34 | 21,474 |
| 23 Nov 10 |
88.00000 +0.12 |
88.90 | 87.15 | 87.50 | 47,925 |
| 22 Nov 10 |
87.88000 +2.13 |
89.51 | 86.40 | 86.90 | 115,684 |
| 19 Nov 10 |
85.75000 -0.25 |
86.65 | 85.41 | 85.50 | 116,295 |
| 18 Nov 10 |
86.00000 +2.38 |
86.50 | 83.61 | 83.97 | 748,194 |
| 17 Nov 10 |
83.62000 -1.89 |
86.33 | 82.50 | 85.00 | 74,261 |
| 16 Nov 10 |
85.51000 -1.49 |
86.56 | 85.15 | 86.50 | 23,904 |
| 15 Nov 10 |
87.00000 -0.48 |
87.50 | 86.03 | 87.50 | 26,000 |
| 12 Nov 10 |
87.48000 -0.52 |
89.00 | 86.50 | 87.50 | 99,949 |
| 11 Nov 10 |
88.00000 -1.00 |
90.00 | 87.15 | 89.50 | 63,830 |
| 10 Nov 10 |
89.00000 +1.50 |
90.20 | 86.50 | 87.50 | 123,992 |
| 09 Nov 10 |
87.50000 +4.30 |
88.34 | 82.13 | 83.00 | 69,444 |
| 08 Nov 10 |
83.20000 +1.40 |
84.00 | 81.62 | 82.50 | 85,025 |
| 05 Nov 10 |
81.80000 +2.30 |
82.59 | 80.80 | 82.05 | 113,768 |
| 04 Nov 10 |
79.50000 +3.50 |
80.40 | 76.70 | 76.80 | 132,116 |
| 03 Nov 10 |
76.00000 +7.00 |
81.00 | 71.51 | 72.00 | 385,088 |
| 02 Nov 10 |
69.00000 +0.00 |
69.20 | 67.52 | 68.89 | 19,609 |
| 01 Nov 10 |
69.00000 +0.25 |
69.25 | 68.33 | 69.25 | 15,143 |
| 29 Oct 10 |
68.75000 +2.20 |
69.32 | 66.56 | 66.59 | 17,880 |
| 28 Oct 10 |
66.55000 +0.06 |
66.75 | 66.20 | 66.50 | 29,927 |
| 27 Oct 10 |
66.49000 -0.06 |
67.00 | 66.30 | 66.45 | 24,986 |
| 26 Oct 10 |
66.55000 +0.20 |
66.75 | 66.20 | 66.55 | 24,288 |
| 25 Oct 10 |
66.35000 +0.85 |
66.75 | 66.21 | 66.70 | 27,232 |
| 22 Oct 10 |
65.50000 -0.35 |
66.00 | 64.80 | 65.50 | 88,625 |
| 21 Oct 10 |
65.85000 +0.11 |
65.85 | 65.25 | 65.45 | 18,913 |
| 20 Oct 10 |
65.74000 -0.87 |
66.25 | 65.01 | 66.25 | 11,334 |
| 19 Oct 10 |
66.61000 -0.48 |
67.89 | 66.20 | 67.89 | 7,838 |
| 18 Oct 10 |
67.09000 -1.15 |
68.00 | 67.00 | 68.00 | 4,911 |
| 15 Oct 10 |
68.24000 -0.11 |
68.38 | 67.67 | 68.22 | 5,182 |
| 14 Oct 10 |
68.35000 -0.13 |
70.48 | 67.60 | 67.60 | 7,087 |
| 13 Oct 10 |
68.48000 +1.18 |
68.67 | 67.04 | 67.24 | 16,876 |
| 12 Oct 10 |
67.30000 -1.25 |
67.99 | 67.30 | 67.79 | 6,729 |
| 11 Oct 10 |
68.55000 +0.55 |
68.82 | 67.40 | 67.40 | 2,849 |
| 08 Oct 10 |
68.00000 -1.15 |
68.66 | 67.14 | 68.55 | 11,534 |
| 07 Oct 10 |
69.15000 +0.00 |
69.39 | 68.50 | 69.39 | 4,341 |
| 06 Oct 10 |
69.15000 +0.81 |
70.00 | 68.31 | 68.49 | 7,524 |
| 05 Oct 10 |
68.34000 -0.41 |
68.90 | 68.00 | 68.50 | 6,501 |
| 04 Oct 10 |
68.75000 -0.55 |
69.65 | 68.75 | 69.30 | 20,016 |
| 01 Oct 10 |
69.30000 -0.10 |
69.51 | 69.25 | 69.50 | 2,461 |
| 30 Sep 10 |
69.40000 -0.10 |
70.00 | 69.00 | 69.00 | 3,346 |
| 29 Sep 10 |
69.50000 -0.20 |
70.00 | 69.00 | 69.70 | 7,645 |
| 28 Sep 10 |
69.70000 -0.11 |
70.00 | 68.71 | 69.17 | 12,353 |
| 27 Sep 10 |
69.81000 +1.30 |
70.00 | 68.54 | 68.54 | 8,009 |
| 24 Sep 10 |
68.51000 -1.02 |
69.70 | 68.20 | 69.50 | 12,043 |
| 23 Sep 10 |
69.53000 -0.47 |
71.70 | 69.00 | 69.77 | 27,048 |
| 22 Sep 10 |
70.00000 -1.50 |
71.26 | 69.25 | 71.14 | 13,494 |
| 21 Sep 10 |
71.50000 +1.37 |
71.50 | 69.99 | 70.00 | 19,574 |
| 20 Sep 10 |
70.13000 +1.06 |
70.56 | 68.25 | 69.85 | 11,349 |
| 17 Sep 10 |
69.07000 +0.65 |
69.90 | 68.00 | 69.00 | 46,344 |
| 16 Sep 10 |
68.42000 +0.42 |
68.42 | 67.75 | 68.00 | 7,827 |
| 15 Sep 10 |
68.00000 -0.76 |
68.60 | 67.76 | 68.25 | 9,095 |
| 14 Sep 10 |
68.76000 -0.41 |
69.15 | 68.50 | 68.90 | 12,443 |
| 13 Sep 10 |
69.17000 +1.17 |
69.70 | 67.75 | 68.00 | 14,084 |
| 10 Sep 10 |
68.00000 +1.43 |
68.35 | 65.90 | 66.00 | 18,186 |
| 09 Sep 10 |
66.57000 +0.58 |
66.57 | 65.10 | 65.89 | 8,397 |
| 08 Sep 10 |
65.99000 +1.79 |
65.99 | 64.25 | 64.45 | 12,234 |
| 07 Sep 10 |
64.20000 +1.06 |
64.74 | 63.76 | 64.10 | 8,346 |
| 06 Sep 10 |
63.14000 +0.24 |
63.21 | 62.25 | 62.25 | 5,455 |
| 03 Sep 10 |
62.90000 +0.91 |
62.90 | 61.99 | 62.35 | 6,987 |
| 02 Sep 10 |
61.99000 -0.13 |
62.80 | 61.75 | 61.75 | 7,613 |
| 01 Sep 10 |
62.12000 +0.83 |
62.80 | 60.90 | 60.90 | 4,236 |
| 31 Aug 10 |
61.29000 -0.30 |
61.69 | 60.51 | 61.50 | 8,822 |
| 30 Aug 10 |
61.59000 -0.01 |
62.49 | 61.50 | 61.50 | 2,075 |
| 27 Aug 10 |
61.60000 -0.54 |
62.53 | 61.50 | 62.53 | 19,572 |
| 26 Aug 10 |
62.14000 +0.37 |
62.25 | 61.65 | 61.66 | 3,706 |
| 25 Aug 10 |
61.77000 -0.17 |
62.27 | 61.50 | 61.60 | 4,429 |
| 24 Aug 10 |
61.94000 -0.57 |
62.71 | 61.71 | 62.00 | 6,001 |
| 23 Aug 10 |
62.51000 -0.19 |
62.87 | 62.09 | 62.61 | 5,608 |
| 20 Aug 10 |
62.70000 +0.90 |
62.70 | 61.50 | 61.80 | 6,995 |
| 19 Aug 10 |
61.80000 -0.25 |
62.30 | 61.50 | 62.20 | 4,847 |
| 18 Aug 10 |
62.05000 -0.15 |
62.05 | 61.50 | 62.00 | 5,448 |
| 17 Aug 10 |
62.20000 +0.70 |
62.20 | 61.50 | 61.50 | 3,075 |
| 16 Aug 10 |
61.50000 -0.34 |
62.40 | 61.50 | 61.90 | 2,690 |
| 13 Aug 10 |
61.84000 +0.15 |
62.00 | 61.50 | 62.00 | 4,272 |
| 12 Aug 10 |
61.69000 +0.29 |
62.00 | 60.78 | 62.00 | 5,991 |
| 11 Aug 10 |
61.40000 -0.42 |
62.33 | 61.40 | 61.45 | 8,103 |
| 10 Aug 10 |
61.82000 -0.33 |
62.32 | 61.65 | 62.00 | 6,656 |
| 09 Aug 10 |
62.15000 +0.11 |
62.15 | 61.82 | 62.04 | 7,862 |
| 06 Aug 10 |
62.04000 +0.64 |
62.93 | 61.40 | 61.85 | 11,442 |
| 05 Aug 10 |
61.40000 -0.84 |
61.90 | 61.36 | 61.36 | 4,449 |
| 04 Aug 10 |
62.24000 +0.75 |
62.24 | 61.47 | 62.00 | 14,112 |
| 03 Aug 10 |
61.49000 -0.61 |
61.81 | 60.56 | 61.10 | 19,786 |
| 02 Aug 10 |
62.10000 +1.90 |
62.14 | 60.94 | 61.00 | 22,304 |
| 30 Jul 10 |
60.20000 +0.22 |
60.90 | 59.50 | 60.90 | 17,686 |
| 29 Jul 10 |
59.98000 -0.52 |
60.20 | 59.56 | 60.20 | 6,918 |
| 28 Jul 10 |
60.50000 +1.60 |
60.50 | 59.01 | 59.01 | 7,341 |
| 27 Jul 10 |
58.90000 -1.31 |
60.00 | 58.90 | 60.00 | 5,368 |
| 26 Jul 10 |
60.21000 +0.55 |
60.60 | 59.80 | 60.60 | 4,173 |
| 23 Jul 10 |
59.66000 -0.28 |
60.68 | 59.66 | 60.30 | 3,656 |
| 22 Jul 10 |
59.94000 -0.38 |
60.46 | 59.53 | 60.01 | 14,402 |
| 21 Jul 10 |
60.32000 +1.22 |
60.42 | 59.54 | 59.84 | 11,960 |
| 20 Jul 10 |
59.10000 +0.11 |
59.80 | 58.90 | 59.80 | 3,715 |
| 19 Jul 10 |
58.99000 -1.07 |
60.30 | 58.99 | 60.30 | 11,355 |
| 16 Jul 10 |
60.06000 -0.79 |
60.62 | 60.00 | 60.50 | 17,491 |
| 15 Jul 10 |
60.85000 +0.35 |
60.85 | 60.19 | 60.50 | 8,324 |
| 14 Jul 10 |
60.50000 -0.47 |
61.47 | 60.21 | 61.47 | 13,170 |
| 13 Jul 10 |
60.97000 +0.20 |
61.08 | 60.48 | 60.50 | 12,873 |
| 12 Jul 10 |
60.77000 +0.07 |
61.19 | 60.44 | 60.90 | 7,749 |
| 09 Jul 10 |
60.70000 +0.26 |
60.90 | 60.15 | 60.90 | 3,573 |
| 08 Jul 10 |
60.44000 +1.04 |
60.44 | 59.70 | 59.85 | 8,471 |
| 07 Jul 10 |
59.40000 +0.30 |
59.40 | 58.62 | 59.00 | 26,708 |
| 06 Jul 10 |
59.10000 -0.59 |
59.94 | 59.00 | 59.93 | 22,774 |
| 05 Jul 10 |
59.69000 -1.56 |
61.35 | 59.60 | 61.00 | 9,931 |
| 02 Jul 10 |
61.25000 -0.71 |
62.23 | 60.80 | 61.96 | 16,091 |
| 01 Jul 10 |
61.96000 +1.17 |
62.62 | 60.24 | 61.12 | 13,502 |
| 30 Jun 10 |
60.79000 +0.79 |
61.49 | 60.00 | 60.00 | 14,472 |
| 29 Jun 10 |
60.00000 -2.28 |
62.50 | 60.00 | 62.50 | 10,138 |
| 28 Jun 10 |
62.28000 +1.00 |
62.90 | 61.15 | 61.50 | 11,286 |
| 25 Jun 10 |
61.28000 +0.03 |
61.30 | 60.25 | 61.11 | 8,231 |
| 24 Jun 10 |
61.25000 -0.15 |
62.20 | 61.00 | 62.20 | 7,514 |
| 23 Jun 10 |
61.40000 -1.08 |
62.39 | 61.25 | 62.38 | 5,046 |
| 22 Jun 10 |
62.48000 +0.23 |
62.52 | 61.05 | 61.75 | 9,747 |
| 21 Jun 10 |
62.25000 +0.06 |
63.44 | 62.15 | 63.44 | 9,529 |
| 18 Jun 10 |
62.19000 +0.89 |
63.50 | 60.50 | 61.11 | 66,399 |
| 17 Jun 10 |
61.30000 +0.77 |
61.85 | 60.53 | 60.53 | 27,067 |
| 16 Jun 10 |
60.53000 +1.03 |
60.53 | 59.16 | 59.75 | 15,118 |
| 15 Jun 10 |
59.50000 +0.70 |
59.50 | 58.70 | 59.06 | 9,441 |
| 14 Jun 10 |
58.80000 -0.31 |
59.16 | 58.70 | 59.15 | 6,733 |
| 11 Jun 10 |
59.11000 +0.14 |
59.50 | 57.85 | 59.00 | 9,420 |
| 10 Jun 10 |
58.97000 +0.97 |
59.74 | 57.52 | 58.00 | 25,177 |
| 09 Jun 10 |
58.00000 +2.21 |
58.26 | 55.53 | 56.72 | 19,374 |
| 08 Jun 10 |
55.79000 -0.41 |
57.43 | 55.60 | 57.14 | 16,759 |
| 07 Jun 10 |
56.20000 -1.04 |
57.43 | 56.00 | 56.40 | 8,637 |
| 04 Jun 10 |
57.24000 -1.46 |
58.70 | 57.24 | 58.70 | 5,740 |
| 03 Jun 10 |
58.70000 +1.76 |
59.00 | 57.83 | 57.98 | 13,288 |
| 02 Jun 10 |
56.94000 -0.52 |
57.84 | 56.94 | 57.84 | 17,176 |
| 01 Jun 10 |
57.46000 -0.62 |
58.10 | 57.16 | 58.10 | 24,237 |
| 31 May 10 |
58.08000 +1.44 |
58.39 | 57.16 | 57.20 | 9,675 |
| 28 May 10 |
56.64000 -0.26 |
57.20 | 56.64 | 57.00 | 9,406 |
| 27 May 10 |
56.90000 +2.80 |
56.90 | 54.50 | 54.61 | 10,027 |
| 26 May 10 |
54.10000 +1.33 |
55.22 | 53.76 | 53.79 | 27,021 |
| 25 May 10 |
52.77000 -3.31 |
55.36 | 52.52 | 55.29 | 40,975 |
| 24 May 10 |
56.08000 +0.08 |
56.83 | 56.02 | 56.79 | 10,480 |
| 21 May 10 |
56.00000 -0.75 |
56.88 | 55.00 | 56.00 | 31,031 |
| 20 May 10 |
56.75000 -1.74 |
58.90 | 56.01 | 58.75 | 53,170 |
| 19 May 10 |
58.49000 -0.21 |
59.31 | 58.22 | 58.86 | 40,990 |
| 18 May 10 |
58.70000 +0.98 |
59.40 | 58.37 | 58.44 | 20,254 |
| 17 May 10 |
57.72000 -0.28 |
58.25 | 57.04 | 58.20 | 46,628 |
| 14 May 10 |
58.00000 -1.80 |
59.95 | 57.10 | 59.80 | 21,162 |
| 13 May 10 |
59.80000 +0.48 |
59.80 | 59.02 | 59.70 | 8,416 |
| 12 May 10 |
59.32000 +1.96 |
59.70 | 56.85 | 57.50 | 38,304 |
| 11 May 10 |
57.36000 -1.54 |
58.90 | 57.01 | 58.66 | 14,912 |
| 10 May 10 |
58.90000 +3.50 |
59.65 | 56.78 | 56.95 | 31,686 |
| 07 May 10 |
55.40000 -2.18 |
57.00 | 55.30 | 56.11 | 27,754 |
| 06 May 10 |
57.58000 -0.14 |
59.50 | 57.03 | 58.27 | 35,768 |
| 05 May 10 |
57.72000 -0.28 |
58.79 | 57.00 | 57.60 | 28,430 |
| 04 May 10 |
58.00000 +1.29 |
59.74 | 57.70 | 58.45 | 61,074 |
| 03 May 10 |
56.71000 +0.71 |
56.95 | 55.71 | 56.95 | 5,981 |
| 30 Apr 10 |
56.00000 +0.30 |
56.38 | 55.70 | 56.09 | 13,057 |
| 29 Apr 10 |
55.70000 +0.70 |
56.11 | 54.23 | 55.00 | 12,258 |
| 28 Apr 10 |
55.00000 -0.95 |
56.43 | 55.00 | 56.28 | 21,463 |
| 27 Apr 10 |
55.95000 -0.80 |
57.05 | 55.95 | 57.05 | 11,212 |
| 26 Apr 10 |
56.75000 +0.38 |
57.13 | 56.50 | 57.00 | 9,826 |
| 23 Apr 10 |
56.37000 +0.57 |
56.37 | 55.72 | 55.85 | 7,358 |
| 22 Apr 10 |
55.80000 +0.25 |
56.39 | 55.71 | 56.20 | 13,170 |
| 21 Apr 10 |
55.55000 -0.73 |
57.32 | 55.55 | 56.46 | 24,457 |
| 20 Apr 10 |
56.28000 +0.73 |
56.40 | 55.73 | 56.00 | 10,841 |
| 19 Apr 10 |
55.55000 +0.25 |
56.00 | 55.55 | 55.75 | 9,394 |
| 16 Apr 10 |
55.30000 -1.09 |
56.14 | 55.18 | 56.14 | 9,659 |
| 15 Apr 10 |
56.39000 -0.53 |
57.37 | 55.72 | 57.29 | 11,200 |
| 14 Apr 10 |
56.92000 +0.17 |
57.38 | 56.81 | 57.38 | 8,233 |
| 13 Apr 10 |
56.75000 +0.24 |
57.03 | 56.39 | 56.75 | 3,182 |
| 12 Apr 10 |
56.51000 +0.51 |
58.00 | 56.51 | 56.79 | 16,157 |
| 09 Apr 10 |
56.00000 +0.40 |
56.84 | 56.00 | 56.00 | 9,055 |
| 08 Apr 10 |
55.60000 -0.25 |
55.93 | 55.60 | 55.85 | 4,863 |
| 07 Apr 10 |
55.85000 -0.15 |
56.32 | 55.75 | 56.00 | 29,780 |
| 06 Apr 10 |
56.00000 -0.15 |
56.68 | 55.75 | 56.68 | 24,559 |
| 01 Apr 10 |
56.15000 -0.35 |
56.82 | 55.56 | 56.75 | 23,757 |
| 31 Mar 10 |
56.50000 -1.50 |
58.71 | 56.50 | 58.71 | 33,926 |
| 30 Mar 10 |
58.00000 +0.34 |
59.35 | 57.53 | 58.00 | 35,644 |
| 29 Mar 10 |
57.66000 -0.24 |
58.26 | 57.66 | 58.04 | 6,354 |
| 26 Mar 10 |
57.90000 -0.20 |
58.00 | 57.20 | 58.00 | 23,041 |
| 25 Mar 10 |
58.10000 +0.60 |
58.48 | 57.50 | 58.00 | 20,905 |
| 24 Mar 10 |
57.50000 -0.25 |
59.00 | 57.50 | 58.32 | 28,172 |
| 23 Mar 10 |
57.75000 +0.60 |
58.34 | 57.11 | 57.80 | 8,930 |
| 22 Mar 10 |
57.15000 -0.79 |
58.00 | 57.15 | 58.00 | 4,888 |
| 19 Mar 10 |
57.94000 -0.16 |
58.94 | 56.77 | 58.75 | 38,317 |
| 18 Mar 10 |
58.10000 +0.10 |
58.30 | 57.95 | 58.00 | 3,369 |
| 17 Mar 10 |
58.00000 +0.00 |
58.65 | 57.95 | 58.00 | 16,130 |
| 16 Mar 10 |
58.00000 +0.25 |
58.00 | 57.35 | 57.35 | 10,973 |
| 15 Mar 10 |
57.75000 +0.05 |
57.80 | 57.35 | 57.75 | 3,424 |
| 12 Mar 10 |
57.70000 +0.44 |
57.75 | 57.29 | 57.67 | 2,525 |
| 11 Mar 10 |
57.26000 -0.49 |
57.98 | 57.26 | 57.75 | 6,719 |
| 10 Mar 10 |
57.75000 +0.49 |
57.75 | 57.50 | 57.75 | 1,803 |
| 09 Mar 10 |
57.26000 +0.11 |
57.68 | 56.79 | 57.25 | 6,151 |
| 08 Mar 10 |
57.15000 -0.85 |
57.93 | 57.15 | 57.80 | 8,058 |
| 05 Mar 10 |
58.00000 +1.00 |
58.49 | 56.30 | 56.30 | 13,673 |
| 04 Mar 10 |
57.00000 -0.16 |
58.21 | 56.67 | 57.01 | 8,969 |
| 03 Mar 10 |
57.16000 -0.81 |
58.00 | 57.06 | 58.00 | 20,415 |
| 02 Mar 10 |
57.97000 -0.13 |
58.82 | 57.53 | 58.10 | 8,749 |
| 01 Mar 10 |
58.10000 +0.68 |
58.10 | 57.50 | 57.51 | 4,800 |
| 26 Feb 10 |
57.42000 +1.32 |
57.99 | 56.58 | 56.58 | 12,718 |
| 25 Feb 10 |
56.10000 -0.40 |
56.50 | 55.60 | 55.96 | 21,112 |
| 24 Feb 10 |
56.50000 +0.38 |
56.61 | 54.63 | 56.29 | 15,076 |
| 23 Feb 10 |
56.12000 +0.42 |
57.25 | 55.32 | 56.06 | 40,338 |
| 22 Feb 10 |
55.70000 -1.05 |
56.70 | 55.51 | 56.63 | 9,532 |
| 19 Feb 10 |
56.75000 -0.15 |
57.17 | 55.47 | 56.89 | 25,058 |
| 18 Feb 10 |
56.90000 -0.60 |
57.50 | 56.30 | 57.50 | 19,307 |
| 17 Feb 10 |
57.50000 +0.81 |
57.65 | 56.73 | 56.99 | 18,625 |
| 16 Feb 10 |
56.69000 -1.81 |
58.81 | 56.69 | 58.81 | 15,209 |
| 15 Feb 10 |
58.50000 +0.02 |
59.00 | 58.50 | 58.50 | 4,178 |
| 12 Feb 10 |
58.48000 -0.42 |
59.45 | 58.16 | 59.28 | 10,109 |
| 11 Feb 10 |
58.90000 +0.40 |
59.19 | 58.02 | 58.15 | 8,379 |
| 10 Feb 10 |
58.50000 +0.25 |
59.25 | 57.87 | 59.10 | 8,724 |
| 09 Feb 10 |
58.25000 -0.22 |
58.70 | 58.13 | 58.21 | 4,762 |
| 08 Feb 10 |
58.47000 -0.42 |
58.99 | 56.90 | 58.80 | 21,319 |
| 05 Feb 10 |
58.89000 -0.11 |
59.63 | 58.31 | 59.00 | 29,188 |
| 04 Feb 10 |
59.00000 -0.80 |
59.75 | 59.00 | 59.75 | 13,953 |
| 03 Feb 10 |
59.80000 +0.30 |
59.80 | 59.00 | 59.59 | 10,038 |
| 02 Feb 10 |
59.50000 +0.47 |
59.50 | 59.00 | 59.00 | 8,397 |
| 01 Feb 10 |
59.03000 -0.36 |
59.75 | 59.03 | 59.75 | 9,281 |
| 29 Jan 10 |
59.39000 -0.62 |
60.00 | 59.00 | 60.00 | 11,847 |
| 28 Jan 10 |
60.01000 +0.77 |
60.66 | 59.10 | 59.24 | 20,866 |
| 27 Jan 10 |
59.24000 +0.24 |
59.24 | 58.65 | 59.01 | 16,220 |
| 26 Jan 10 |
59.00000 +0.00 |
59.21 | 58.75 | 59.00 | 11,164 |
| 25 Jan 10 |
59.00000 -0.25 |
59.40 | 58.95 | 59.25 | 14,654 |
| 22 Jan 10 |
59.25000 -0.07 |
59.53 | 59.25 | 59.25 | 8,741 |
| 21 Jan 10 |
59.32000 +0.05 |
59.97 | 59.25 | 59.60 | 8,202 |
| 20 Jan 10 |
59.27000 -0.33 |
59.60 | 59.01 | 59.18 | 7,114 |
| 19 Jan 10 |
59.60000 +0.10 |
59.60 | 59.15 | 59.51 | 7,633 |
| 18 Jan 10 |
59.50000 -0.43 |
59.96 | 59.50 | 59.50 | 7,226 |
| 15 Jan 10 |
59.93000 -0.01 |
60.00 | 59.56 | 59.60 | 6,531 |
| 14 Jan 10 |
59.94000 +0.44 |
60.40 | 59.51 | 60.00 | 12,142 |
| 13 Jan 10 |
59.50000 -0.50 |
60.15 | 59.19 | 59.83 | 5,384 |
| 12 Jan 10 |
60.00000 +0.00 |
60.01 | 58.75 | 60.01 | 7,906 |
| 11 Jan 10 |
60.00000 +0.26 |
60.35 | 59.88 | 59.93 | 5,156 |
| 08 Jan 10 |
59.74000 -0.26 |
60.21 | 59.50 | 60.00 | 8,482 |
| 07 Jan 10 |
60.00000 +0.00 |
60.50 | 59.50 | 59.50 | 21,392 |
| 06 Jan 10 |
60.00000 -0.22 |
60.25 | 59.52 | 60.00 | 16,819 |
| 05 Jan 10 |
60.22000 +0.93 |
60.38 | 59.01 | 59.61 | 8,607 |
| 04 Jan 10 |
59.29000 +0.79 |
60.05 | 58.50 | 58.50 | 13,100 |
| 30 Dec 09 |
58.50000 -0.09 |
58.70 | 57.90 | 58.55 | 5,210 |
| 29 Dec 09 |
58.59000 +0.12 |
58.97 | 58.13 | 58.97 | 3,748 |
| 28 Dec 09 |
58.47000 +0.00 |
59.25 | 57.89 | 58.75 | 11,894 |